Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.69	10.87	10.54	10.69	18,718,082	-0.07(-0.64%)
May 27, 2010	10.27	10.77	10.26	10.76	23,664,768	+0.69(+6.88%)
May 26, 2010	10.12	10.31	10.03	10.06	20,269,412	+0.12(+1.21%)
May 25, 2010	9.812	9.961	9.629	9.944	873	-0.19(-1.86%)
May 24, 2010	10.29	10.44	10.13	10.13	13,857,465	-0.25(-2.37%)
May 21, 2010	9.967	10.48	9.904	10.38	24,645,698	+0.15(+1.45%)
May 20, 2010	10.22	10.51	10.16	10.23	25,179	-0.54(-4.99%)
May 19, 2010	10.86	10.92	10.52	10.77	22,000,942	-0.13(-1.16%)
May 18, 2010	11.27	11.42	10.81	10.89	49,289	-0.24(-2.16%)
May 17, 2010	11.44	11.60	10.90	11.13	23,317,552	-0.36(-3.11%)
May 14, 2010	11.49	11.71	11.30	11.49	15,908,320	-0.29(-2.42%)
May 13, 2010	11.73	11.91	11.68	11.78	16,338,081	+0.04(+0.34%)
May 12, 2010	11.22	11.76	11.19	11.74	18,320,558	+0.57(+5.06%)
May 11, 2010	11.33	11.39	11.16	11.17	94,764	-0.09(-0.81%)
May 10, 2010	11.12	11.27	11.02	11.26	21,697,234	+0.69(+6.53%)
May 07, 2010	10.98	11.17	10.45	10.57	29,336,916	-0.35(-3.24%)
May 06, 2010	11.11	11.60	10.34	10.93	9,459	-0.41(-3.58%)
May 05, 2010	11.55	11.90	11.30	11.33	19,059,060	-0.35(-3.03%)
May 04, 2010	12.04	12.04	11.58	11.69	670	-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.