Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.52	15.82	15.33	15.52	239,762	-0.32(-2.04%)
May 27, 2010	15.48	15.86	15.44	15.84	400,366	+0.71(+4.71%)
May 26, 2010	15.13	15.47	14.93	15.13	2,036	+0.31(+2.07%)
May 25, 2010	14.65	14.93	14.53	14.82	853,467	-0.27(-1.80%)
May 24, 2010	15.08	15.25	14.91	15.09	531,395	-0.03(-0.22%)
May 21, 2010	14.66	15.21	14.30	15.12	1,029,597	+0.11(+0.71%)
May 20, 2010	15.15	15.62	15.00	15.02	675,302	-1.25(-7.66%)
May 19, 2010	16.59	16.82	15.96	16.26	332,453	-0.44(-2.62%)
May 18, 2010	17.53	17.58	16.64	16.70	390,100	-0.62(-3.57%)
May 17, 2010	17.25	17.45	16.61	17.32	585,294	+0.16(+0.91%)
May 14, 2010	17.16	17.25	16.86	17.16	666,471	-0.14(-0.81%)
May 13, 2010	17.31	17.46	17.01	17.30	583,393	-0.05(-0.29%)
May 12, 2010	16.59	17.48	16.59	17.35	1,027,062	+0.87(+5.26%)
May 11, 2010	16.68	16.89	16.45	16.49	592,200	+0.07(+0.45%)
May 10, 2010	16.06	16.46	16.03	16.41	535,244	+1.32(+8.75%)
May 07, 2010	15.70	15.88	14.98	15.09	837,118	-0.83(-5.18%)
May 06, 2010	16.48	16.79	13.04	15.92	603,088	-0.57(-3.45%)
May 05, 2010	16.73	16.79	16.44	16.49	392,601	-0.42(-2.49%)
May 04, 2010	17.25	17.26	16.77	16.91	371,421	-0.49(-2.80%)

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.