Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.55	15.47	14.84	14.84	631,354	-0.71(-4.58%)
May 27, 2010	15.67	15.75	15.36	15.55	589,077	+0.49(+3.26%)
May 26, 2010	14.54	15.09	14.23	15.06	1,105,156	+0.95(+6.73%)
May 25, 2010	13.43	14.20	13.09	14.11	858,065	-0.32(-2.21%)
May 24, 2010	14.20	15.20	13.92	14.43	993,577	+0.19(+1.32%)
May 21, 2010	12.20	14.36	11.95	14.24	1,619,832	+1.52(+11.97%)
May 20, 2010	12.81	13.67	12.63	12.72	1,401,579	-1.61(-11.25%)
May 19, 2010	15.06	15.24	13.82	14.33	1,088,440	-1.10(-7.11%)
May 18, 2010	16.15	16.20	15.14	15.42	507,405	-0.38(-2.43%)
May 17, 2010	16.03	16.03	14.99	15.81	942,478	-0.07(-0.46%)
May 14, 2010	16.53	16.53	15.63	15.88	770,222	-1.01(-6.00%)
May 13, 2010	16.82	17.55	16.61	16.90	630,864	-0.10(-0.58%)
May 12, 2010	16.77	17.11	16.45	17.00	643,632	+0.59(+3.59%)
May 11, 2010	16.77	16.86	15.87	16.41	629,387	-0.47(-2.76%)
May 10, 2010	16.68	17.13	16.22	16.87	1,032,219	+1.41(+9.10%)
May 07, 2010	16.69	16.96	14.94	15.47	1,431,413	-1.14(-6.85%)
May 06, 2010	16.86	17.59	14.32	16.60	2,262,691	+0.79(+5.02%)
May 05, 2010	15.61	16.71	14.52	15.81	1,984,996	-1.51(-8.70%)
May 04, 2010	18.17	18.31	17.21	17.32	986,626	-1.28(-6.87%)

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.