Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.18	20.60	19.91	20.18	2,461,853	+0.04(+0.20%)
May 27, 2010	18.38	20.39	18.33	20.14	4,081,990	+2.83(+16.35%)
May 26, 2010	17.31	17.81	16.92	17.31	3,015	+0.49(+2.91%)
May 25, 2010	16.63	16.87	16.27	16.82	1,615,203	-0.35(-2.04%)
May 24, 2010	17.41	17.60	17.13	17.17	1,054,546	-0.44(-2.50%)
May 21, 2010	16.47	17.88	16.43	17.61	1,523,521	+0.66(+3.89%)
May 20, 2010	16.75	17.34	16.69	16.95	1,315,186	-1.14(-6.30%)
May 19, 2010	18.47	18.79	17.69	18.09	807,464	-0.50(-2.69%)
May 18, 2010	18.96	19.05	18.37	18.59	978,612	-0.06(-0.32%)
May 17, 2010	18.86	19.35	18.25	18.65	717,655	-0.18(-0.96%)
May 14, 2010	18.83	19.12	18.59	18.83	1,497,104	-0.42(-2.18%)
May 13, 2010	19.02	19.46	18.94	19.25	1,700,114	+0.13(+0.68%)
May 12, 2010	18.50	19.33	18.50	19.12	1,098,703	+0.82(+4.48%)
May 11, 2010	18.39	18.72	18.27	18.30	1,006,112	+0.18(+0.99%)
May 10, 2010	17.85	18.13	17.65	18.12	1,171,920	+1.26(+7.47%)
May 07, 2010	17.26	17.65	16.54	16.86	1,474,215	+0.15(+0.90%)
May 06, 2010	18.44	18.59	15.62	16.71	1,749,238	-1.53(-8.39%)
May 05, 2010	18.60	19.01	18.23	18.24	1,112,368	-0.30(-1.62%)
May 04, 2010	19.12	19.12	18.39	18.54	389	-0.94(-4.83%)

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.