Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.78	16.34	15.71	15.78	14,177,415	-0.55(-3.34%)
May 27, 2010	15.65	16.36	15.56	16.33	20,287,676	+1.09(+7.18%)
May 26, 2010	15.49	15.69	15.16	15.23	561	+0.10(+0.64%)
May 25, 2010	14.60	15.17	14.36	15.14	362,423	+0.10(+0.64%)
May 24, 2010	15.49	15.49	15.02	15.04	15,540,546	-0.42(-2.70%)
May 21, 2010	14.57	15.63	14.43	15.46	28,130,550	+0.63(+4.25%)
May 20, 2010	14.83	15.27	14.69	14.83	35,779	-0.97(-6.13%)
May 19, 2010	15.93	16.10	15.36	15.80	21,678,834	-0.24(-1.49%)
May 18, 2010	16.99	16.99	15.86	16.04	18,674,496	-0.34(-2.09%)
May 17, 2010	16.18	16.48	15.90	16.38	14,931,999	+0.12(+0.77%)
May 14, 2010	16.25	16.96	15.93	16.25	24,556,636	-0.89(-5.20%)
May 13, 2010	17.74	17.74	17.14	17.15	7,881,933	-0.57(-3.24%)
May 12, 2010	17.37	17.77	17.26	17.72	12,455,628	+0.39(+2.25%)
May 11, 2010	17.73	17.79	17.32	17.33	44,056	-0.29(-1.63%)
May 10, 2010	17.50	17.66	17.37	17.62	38,995,744	+1.94(+12.38%)
May 07, 2010	16.38	16.47	15.37	15.68	32,015,386	-0.49(-3.04%)
May 06, 2010	16.95	17.36	15.05	16.17	2,852	-0.86(-5.04%)
May 05, 2010	17.15	17.47	16.98	17.02	18,380,046	-0.26(-1.52%)
May 04, 2010	17.81	17.88	17.02	17.29	27,381,950	-0.92(-5.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.