Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.54	17.81	17.43	17.54	384,599	-0.15(-0.86%)
May 27, 2010	17.60	17.70	17.29	17.69	349,635	+0.46(+2.66%)
May 26, 2010	17.24	17.65	16.99	17.24	2,170	+0.16(+0.95%)
May 25, 2010	17.00	17.29	16.76	17.07	687,026	-0.31(-1.81%)
May 24, 2010	17.12	17.70	17.12	17.39	431,432	+0.10(+0.55%)
May 21, 2010	16.86	17.50	16.72	17.29	816,885	+0.00(+0.00%)
May 20, 2010	17.52	17.95	17.25	17.29	1,037,893	-1.24(-6.69%)
May 19, 2010	18.12	18.91	17.97	18.53	617,742	+0.37(+2.05%)
May 18, 2010	18.64	18.93	18.10	18.16	2,935	-0.26(-1.40%)
May 17, 2010	18.12	18.54	17.86	18.42	428,389	+0.38(+2.11%)
May 14, 2010	18.04	18.33	17.84	18.04	549,496	-0.21(-1.15%)
May 13, 2010	18.45	18.66	18.20	18.25	330,605	-0.30(-1.59%)
May 12, 2010	18.10	18.70	17.98	18.54	450,491	+0.48(+2.64%)
May 11, 2010	17.88	18.27	17.79	18.07	595,412	+0.42(+2.38%)
May 10, 2010	17.42	17.68	17.35	17.65	482,257	+0.85(+5.04%)
May 07, 2010	17.39	17.39	16.49	16.80	955,558	-0.72(-4.13%)
May 06, 2010	17.53	18.08	16.50	17.52	315	-0.32(-1.81%)
May 05, 2010	17.85	18.23	17.78	17.85	998,898	-0.24(-1.32%)
May 04, 2010	18.72	19.30	17.96	18.08	918,742	-1.00(-5.24%)

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.