Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.09	14.40	13.91	14.09	67,193,440	-0.19(-1.31%)
May 27, 2010	13.87	14.33	13.70	14.27	91,517,448	+1.02(+7.66%)
May 26, 2010	13.60	14.07	13.13	13.26	17,039	+0.06(+0.43%)
May 25, 2010	12.36	13.25	12.26	13.20	13,268	+0.16(+1.23%)
May 24, 2010	13.39	13.51	13.04	13.04	74,321,800	-0.27(-2.06%)
May 21, 2010	12.24	13.35	12.22	13.32	109,693,160	+0.83(+6.63%)
May 20, 2010	12.44	12.78	12.22	12.49	26,185	-0.66(-5.00%)
May 19, 2010	13.05	13.36	12.74	13.15	110,385,984	-0.35(-2.60%)
May 18, 2010	14.33	14.36	13.43	13.50	1,179,346	-0.49(-3.49%)
May 17, 2010	14.15	14.31	13.60	13.98	76,840,744	-0.34(-2.39%)
May 14, 2010	14.33	14.59	14.02	14.33	84,244,464	-0.49(-3.29%)
May 13, 2010	14.96	15.13	14.77	14.81	43,314,108	-0.19(-1.28%)
May 12, 2010	15.24	15.27	14.96	15.01	40,106,364	+0.01(+0.07%)
May 11, 2010	15.30	15.30	14.94	15.00	17,255	-0.33(-2.16%)
May 10, 2010	15.33	15.36	15.14	15.33	86,295,096	+1.24(+8.79%)
May 07, 2010	14.25	14.49	13.63	14.09	102,980,104	-0.10(-0.73%)
May 06, 2010	14.19	14.95	13.12	14.19	41,108	-0.12(-0.81%)
May 05, 2010	14.68	14.99	14.21	14.31	96,654,112	-0.45(-3.04%)
May 04, 2010	15.27	15.29	14.63	14.76	32,423	-0.84(-5.38%)

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.