Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.09	14.39	14.03	14.09	1,336,255	-0.31(-2.14%)
May 27, 2010	14.03	14.42	13.95	14.40	796,292	+0.97(+7.19%)
May 26, 2010	13.73	13.88	13.43	13.44	348,636	-0.29(-2.15%)
May 25, 2010	13.33	13.75	13.19	13.73	8,479,301	-0.06(-0.45%)
May 24, 2010	13.98	14.11	13.79	13.79	344,781	-0.47(-3.32%)
May 21, 2010	13.78	14.31	13.78	14.26	661,756	+0.31(+2.21%)
May 20, 2010	13.75	14.22	13.70	13.96	546,351	-0.46(-3.19%)
May 19, 2010	14.26	14.48	14.09	14.42	1,286,182	+0.24(+1.66%)
May 18, 2010	14.71	14.79	14.07	14.18	2,763,757	-0.30(-2.10%)
May 17, 2010	14.48	14.57	14.09	14.48	169,685	-0.01(-0.09%)
May 14, 2010	14.50	14.88	14.38	14.50	251,822	-0.65(-4.30%)
May 13, 2010	15.27	15.39	15.11	15.15	875,315	-0.28(-1.82%)
May 12, 2010	15.36	15.55	15.33	15.43	122,277	+0.24(+1.56%)
May 11, 2010	15.42	15.46	15.19	15.19	322,129	-0.23(-1.49%)
May 10, 2010	15.35	15.46	15.25	15.42	429,116	+1.27(+9.01%)
May 07, 2010	14.18	14.46	13.67	14.15	4,396,791	+0.05(+0.34%)
May 06, 2010	14.92	15.38	13.20	14.10	816,643	-0.94(-6.24%)
May 05, 2010	15.12	15.27	14.99	15.04	689,321	-0.51(-3.31%)
May 04, 2010	15.81	15.83	15.47	15.55	313,804	-0.77(-4.69%)

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.