Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.43	17.58	17.26	17.43	73,115	-0.23(-1.29%)
May 27, 2010	17.25	17.65	17.25	17.65	46,598	+0.68(+3.98%)
May 26, 2010	17.06	17.27	16.89	16.98	123,041	+0.06(+0.34%)
May 25, 2010	16.52	16.92	16.27	16.92	197,854	+0.02(+0.11%)
May 24, 2010	17.00	17.14	16.90	16.90	32,943	-0.10(-0.56%)
May 21, 2010	16.42	17.15	15.83	17.00	264,631	+0.31(+1.86%)
May 20, 2010	16.68	17.05	16.68	16.69	128,692	-0.62(-3.60%)
May 19, 2010	17.37	17.43	17.06	17.31	31,833	-0.14(-0.82%)
May 18, 2010	17.95	17.95	17.41	17.45	14,956	-0.30(-1.71%)
May 17, 2010	17.71	17.77	17.36	17.76	55,833	+0.09(+0.48%)
May 14, 2010	17.67	17.89	17.45	17.67	41,913	-0.42(-2.31%)
May 13, 2010	18.23	18.46	18.07	18.09	31,926	-0.16(-0.89%)
May 12, 2010	17.75	18.26	17.75	18.25	73,248	+0.54(+3.06%)
May 11, 2010	17.89	17.99	17.70	17.71	80,261	+0.04(+0.22%)
May 10, 2010	17.67	17.69	17.54	17.67	177,260	+0.92(+5.51%)
May 07, 2010	16.98	17.18	16.46	16.75	149,593	-0.42(-2.44%)
May 06, 2010	17.76	17.83	0.0001	17.17	138,411	-0.70(-3.94%)
May 05, 2010	17.85	18.06	17.79	17.87	147,968	-0.14(-0.79%)
May 04, 2010	18.23	18.23	17.88	18.02	34,479	-0.57(-3.07%)

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.