Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.62	18.91	18.45	18.62	29,896,772	-0.16(-0.85%)
May 27, 2010	18.32	18.78	18.24	18.78	32,741,732	+0.99(+5.56%)
May 26, 2010	18.02	18.35	17.73	17.79	144,310	+0.35(+2.01%)
May 25, 2010	17.85	17.88	17.26	17.44	39,329,240	-0.62(-3.43%)
May 24, 2010	18.02	18.34	17.92	18.06	26,341,560	+0.10(+0.56%)
May 21, 2010	17.12	17.99	17.11	17.96	37,805,696	+0.28(+1.58%)
May 20, 2010	17.63	18.00	17.55	17.68	113,907	-0.52(-2.86%)
May 19, 2010	18.22	18.43	17.96	18.20	24,478,128	-0.18(-0.98%)
May 18, 2010	18.69	18.85	18.24	18.38	153,974	-0.29(-1.55%)
May 17, 2010	18.57	18.85	18.36	18.67	21,045,020	+0.10(+0.54%)
May 14, 2010	18.57	18.74	18.28	18.57	23,411,830	-0.27(-1.43%)
May 13, 2010	19.04	19.22	18.79	18.84	21,473,304	+0.04(+0.21%)
May 12, 2010	18.81	19.12	18.68	18.80	25,061,744	+0.05(+0.27%)
May 11, 2010	18.82	19.09	18.68	18.75	20,431	-0.01(-0.05%)
May 10, 2010	18.67	18.82	18.57	18.76	32,970,294	+0.68(+3.76%)
May 07, 2010	18.46	18.62	17.66	18.08	39,411,224	-0.49(-2.64%)
May 06, 2010	19.00	19.20	17.10	18.57	4,754	-0.24(-1.28%)
May 05, 2010	18.88	19.13	18.78	18.81	28,903,728	-0.19(-1.00%)
May 04, 2010	19.20	19.20	18.80	19.00	42,555	-0.44(-2.26%)

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.