Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.38	18.50	18.02	18.25	1,097,413	-0.13(-0.71%)
May 27, 2010	18.70	18.94	18.27	18.38	1,532,103	-0.12(-0.65%)
May 26, 2010	18.31	18.96	18.26	18.50	5,988,069	+0.20(+1.09%)
May 25, 2010	18.06	18.50	18.00	18.30	1,922,680	-0.18(-0.97%)
May 24, 2010	18.46	18.84	18.46	18.48	1,550,618	-0.03(-0.16%)
May 21, 2010	18.10	18.59	17.97	18.51	2,037,557	+0.25(+1.37%)
May 20, 2010	18.48	18.69	18.14	18.26	2,692,463	-0.34(-1.83%)
May 19, 2010	18.60	18.75	18.36	18.60	866,264	-0.01(-0.05%)
May 18, 2010	18.89	19.00	18.55	18.61	1,383,611	-0.19(-1.01%)
May 17, 2010	18.65	18.87	18.52	18.80	1,192,068	+0.20(+1.08%)
May 14, 2010	18.92	18.92	18.26	18.60	1,906,928	-0.34(-1.80%)
May 13, 2010	18.93	19.10	18.71	18.94	1,966,032	+0.60(+3.27%)
May 12, 2010	17.89	18.35	17.89	18.34	841,705	+0.34(+1.89%)
May 11, 2010	18.07	18.11	17.70	18.00	1,667,508	+0.02(+0.11%)
May 10, 2010	17.96	18.36	17.83	17.98	2,510,361	+0.48(+2.74%)
May 07, 2010	17.41	17.83	17.05	17.50	3,421,388	-0.04(-0.23%)
May 06, 2010	18.26	18.26	17.13	17.54	5,940,415	-0.95(-5.14%)
May 05, 2010	18.02	18.70	17.28	18.49	20,328,254	-5.59(-23.21%)
May 04, 2010	24.18	24.43	23.61	24.08	2,852,200	-0.35(-1.43%)

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.