Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.42	18.90	18.37	18.42	3,672,006	-0.45(-2.37%)
May 27, 2010	18.54	18.89	18.37	18.86	4,168,771	+0.75(+4.15%)
May 26, 2010	18.54	18.62	18.04	18.11	5,994,873	-0.07(-0.37%)
May 25, 2010	17.35	18.19	17.35	18.18	15,142,413	+0.16(+0.87%)
May 24, 2010	18.70	18.70	17.97	18.02	4,919,805	-0.61(-3.27%)
May 21, 2010	17.48	18.64	17.44	18.63	12,301,878	+0.69(+3.85%)
May 20, 2010	18.34	18.54	17.90	17.94	5,379	-0.89(-4.74%)
May 19, 2010	18.79	19.21	18.54	18.83	10,812,001	-0.09(-0.47%)
May 18, 2010	19.95	19.95	18.73	18.92	9,606,041	-0.77(-3.89%)
May 17, 2010	19.67	19.84	19.15	19.69	9,020,966	-0.03(-0.15%)
May 14, 2010	19.72	20.04	19.43	19.72	5,683,169	-0.58(-2.86%)
May 13, 2010	20.62	20.70	20.30	20.30	6,467,329	-0.35(-1.69%)
May 12, 2010	20.60	20.69	20.40	20.65	2,927,897	+0.28(+1.35%)
May 11, 2010	20.54	20.70	20.27	20.37	7,514,206	+0.11(+0.55%)
May 10, 2010	20.02	20.28	19.88	20.26	21,140,504	+1.15(+6.03%)
May 07, 2010	19.38	19.72	18.80	19.11	15,837,379	-0.33(-1.72%)
May 06, 2010	20.19	21.01	18.16	19.44	16,448,299	-0.50(-2.50%)
May 05, 2010	20.21	20.65	19.87	19.94	10,063,942	-0.39(-1.94%)
May 04, 2010	20.63	20.72	20.18	20.34	7,458,338	-0.57(-2.74%)

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.