Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.78	10.97	10.63	10.78	18,550,156	-0.07(-0.64%)
May 27, 2010	10.36	10.87	10.36	10.85	23,452,464	+0.70(+6.88%)
May 26, 2010	10.21	10.40	10.12	10.15	20,087,570	+0.12(+1.21%)
May 25, 2010	9.901	10.05	9.716	10.03	866	-0.19(-1.86%)
May 24, 2010	10.38	10.53	10.22	10.22	13,733,146	-0.25(-2.37%)
May 21, 2010	10.06	10.58	9.993	10.47	24,424,594	+0.15(+1.45%)
May 20, 2010	10.31	10.61	10.25	10.32	24,953	-0.54(-4.99%)
May 19, 2010	10.96	11.02	10.61	10.87	21,803,566	-0.13(-1.16%)
May 18, 2010	11.37	11.52	10.91	10.99	48,847	-0.24(-2.16%)
May 17, 2010	11.55	11.70	11.00	11.23	23,108,362	-0.36(-3.09%)
May 14, 2010	11.59	11.82	11.40	11.59	15,768,978	-0.29(-2.42%)
May 13, 2010	11.83	12.01	11.78	11.88	16,194,975	+0.04(+0.34%)
May 12, 2010	11.32	11.87	11.29	11.84	18,160,086	+0.57(+5.06%)
May 11, 2010	11.43	11.49	11.26	11.27	93,934	-0.09(-0.81%)
May 10, 2010	11.22	11.37	11.11	11.36	21,507,186	+0.70(+6.53%)
May 07, 2010	11.07	11.27	10.54	10.67	29,079,952	-0.36(-3.24%)
May 06, 2010	11.21	11.70	10.43	11.02	9,376	-0.41(-3.58%)
May 05, 2010	11.66	12.01	11.40	11.43	18,892,120	-0.36(-3.03%)
May 04, 2010	12.15	12.15	11.68	11.79	665	-0.52(-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.