Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.96	16.90	16.23	16.49	241,847	-0.47(-2.79%)
May 27, 2010	16.30	16.98	16.18	16.96	281,633	+1.06(+6.68%)
May 26, 2010	16.16	16.51	15.82	15.90	308,358	-0.09(-0.57%)
May 25, 2010	15.65	16.10	15.26	15.99	478,926	-0.10(-0.62%)
May 24, 2010	16.26	16.37	15.79	16.09	357,126	-0.26(-1.57%)
May 21, 2010	15.63	16.80	15.57	16.35	402,560	+0.53(+3.36%)
May 20, 2010	15.88	16.34	15.77	15.82	417,483	-0.78(-4.70%)
May 19, 2010	16.80	16.92	16.28	16.60	378,579	-0.23(-1.38%)
May 18, 2010	17.59	17.90	16.72	16.83	428,448	-0.51(-2.92%)
May 17, 2010	17.51	17.81	16.93	17.34	447,786	-0.02(-0.10%)
May 14, 2010	17.63	17.63	16.75	17.35	386,047	-0.42(-2.34%)
May 13, 2010	18.03	18.43	17.60	17.77	400,918	-0.27(-1.47%)
May 12, 2010	17.02	18.27	16.95	18.03	679,480	+1.10(+6.52%)
May 11, 2010	16.93	17.39	16.27	16.93	748,616	+0.16(+0.98%)
May 10, 2010	16.58	16.80	16.48	16.76	871,776	+0.52(+3.18%)
May 07, 2010	16.90	16.95	16.07	16.25	912,747	-0.58(-3.45%)
May 06, 2010	17.84	18.03	15.87	16.83	1,526,957	-1.06(-5.94%)
May 05, 2010	18.28	18.67	17.86	17.89	504,490	-0.51(-2.80%)
May 04, 2010	19.12	19.12	18.21	18.41	548,662	-0.90(-4.64%)

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.