Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.46	14.61	14.40	14.46	15,848,843	-0.08(-0.56%)
May 27, 2010	14.38	14.55	14.34	14.54	17,239,032	+0.39(+2.73%)
May 26, 2010	14.35	14.38	14.11	14.16	569	-0.09(-0.61%)
May 25, 2010	14.08	14.26	13.86	14.25	13,663	-0.08(-0.57%)
May 24, 2010	14.29	14.45	14.17	14.33	21,312,044	+0.02(+0.13%)
May 21, 2010	14.27	14.35	14.02	14.31	28,563,404	-0.08(-0.56%)
May 20, 2010	14.49	14.63	14.36	14.39	16,269	-0.39(-2.62%)
May 19, 2010	14.62	14.86	14.53	14.78	26,355,356	+0.10(+0.68%)
May 18, 2010	14.89	14.91	14.64	14.68	230,592	-0.09(-0.63%)
May 17, 2010	14.80	14.96	14.56	14.77	21,780,652	+0.09(+0.59%)
May 14, 2010	14.68	14.96	14.57	14.68	22,704,172	-0.27(-1.83%)
May 13, 2010	15.21	15.23	14.94	14.96	21,484,526	-0.27(-1.80%)
May 12, 2010	15.24	15.27	15.07	15.23	16,348,751	+0.04(+0.29%)
May 11, 2010	15.26	15.40	15.16	15.19	92,231	+0.14(+0.95%)
May 10, 2010	14.99	15.06	14.91	15.04	40,878,728	-0.12(-0.82%)
May 07, 2010	15.13	15.55	15.00	15.17	37,466,824	+0.53(+3.62%)
May 06, 2010	15.11	15.60	14.21	14.64	8,198	-1.07(-6.79%)
May 05, 2010	15.70	15.74	15.53	15.70	22,638,598	-0.04(-0.27%)
May 04, 2010	15.64	16.02	15.59	15.75	6,356	+0.09(+0.56%)

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.