Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.67	16.85	16.54	16.67	36,344,524	+0.06(+0.33%)
May 27, 2010	16.42	16.62	16.30	16.62	34,935,996	+0.37(+2.30%)
May 26, 2010	16.49	16.50	16.20	16.24	56,363	-0.18(-1.07%)
May 25, 2010	16.34	16.45	16.20	16.42	39,332	-0.27(-1.63%)
May 24, 2010	16.61	16.82	16.55	16.69	26,057,270	-0.04(-0.25%)
May 21, 2010	16.49	16.78	16.32	16.73	52,771,712	-0.19(-1.14%)
May 20, 2010	16.86	16.99	16.71	16.93	140,914	-0.30(-1.76%)
May 19, 2010	17.19	17.30	17.02	17.23	32,555,658	+0.01(+0.04%)
May 18, 2010	17.42	17.42	17.22	17.22	51,501	-0.10(-0.58%)
May 17, 2010	17.35	17.37	17.14	17.32	26,814,070	+0.02(+0.13%)
May 14, 2010	17.30	17.40	17.15	17.30	39,875,800	-0.05(-0.28%)
May 13, 2010	17.50	17.52	17.34	17.35	29,689,878	-0.15(-0.85%)
May 12, 2010	17.45	17.55	17.33	17.50	36,633,916	+0.11(+0.63%)
May 11, 2010	17.48	17.54	17.37	17.39	4,288	-0.14(-0.80%)
May 10, 2010	17.45	17.54	17.40	17.53	54,432,560	+0.44(+2.60%)
May 07, 2010	16.93	17.14	16.72	17.08	67,110,408	+0.13(+0.77%)
May 06, 2010	17.52	17.58	16.61	16.95	14,724	-0.34(-1.99%)
May 05, 2010	17.37	17.46	17.29	17.30	36,487,944	+0.05(+0.28%)
May 04, 2010	17.32	17.45	17.21	17.25	7,726	-0.19(-1.08%)

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.