Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.68	10.87	10.54	10.68	18,724,360	-0.07(-0.64%)
May 27, 2010	10.27	10.77	10.26	10.75	23,672,704	+0.69(+6.88%)
May 26, 2010	10.12	10.31	10.03	10.06	20,276,210	+0.12(+1.21%)
May 25, 2010	9.809	9.957	9.626	9.940	874	-0.19(-1.86%)
May 24, 2010	10.28	10.43	10.13	10.13	13,862,113	-0.25(-2.37%)
May 21, 2010	9.963	10.48	9.900	10.38	24,653,962	+0.15(+1.45%)
May 20, 2010	10.21	10.51	10.16	10.23	25,187	-0.54(-4.99%)
May 19, 2010	10.86	10.92	10.51	10.76	22,008,320	-0.13(-1.16%)
May 18, 2010	11.27	11.42	10.81	10.89	49,305	-0.24(-2.16%)
May 17, 2010	11.44	11.59	10.90	11.13	23,325,370	-0.36(-3.11%)
May 14, 2010	11.49	11.71	11.29	11.49	15,913,654	-0.29(-2.42%)
May 13, 2010	11.73	11.90	11.68	11.77	16,343,559	+0.04(+0.34%)
May 12, 2010	11.21	11.76	11.18	11.73	18,326,700	+0.56(+5.06%)
May 11, 2010	11.33	11.39	11.16	11.17	94,796	-0.09(-0.81%)
May 10, 2010	11.12	11.26	11.01	11.26	21,704,510	+0.69(+6.53%)
May 07, 2010	10.97	11.17	10.45	10.57	29,346,752	-0.35(-3.24%)
May 06, 2010	11.11	11.59	10.34	10.92	9,463	-0.41(-3.58%)
May 05, 2010	11.55	11.90	11.29	11.33	19,065,450	-0.35(-3.03%)
May 04, 2010	12.03	12.03	11.57	11.68	671	-0.51(-4.21%)

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.