Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.97	15.20	14.88	14.97	5,304,938	-0.18(-1.19%)
May 27, 2010	14.90	15.16	14.85	15.15	5,781,688	+0.58(+4.00%)
May 26, 2010	14.58	14.92	14.51	14.57	8,240,097	+0.12(+0.80%)
May 25, 2010	14.11	14.46	13.86	14.45	8,269,980	-0.07(-0.51%)
May 24, 2010	14.45	14.63	14.33	14.53	8,175,246	+0.03(+0.19%)
May 21, 2010	14.03	14.71	13.96	14.50	12,778,590	+0.14(+0.97%)
May 20, 2010	14.39	14.77	14.34	14.36	10,189,149	-0.72(-4.76%)
May 19, 2010	14.81	15.15	14.80	15.08	11,140,288	+0.24(+1.62%)
May 18, 2010	15.73	15.75	14.72	14.84	432	-0.98(-6.20%)
May 17, 2010	15.74	15.96	15.54	15.82	9,009,730	+0.15(+0.97%)
May 14, 2010	15.66	16.06	15.47	15.66	7,307,288	-0.43(-2.65%)
May 13, 2010	16.11	16.32	15.93	16.09	9,510,205	-0.01(-0.09%)
May 12, 2010	15.80	16.19	15.79	16.10	6,143,328	+0.34(+2.17%)
May 11, 2010	15.84	15.97	15.70	15.76	7,298,943	-0.06(-0.35%)
May 10, 2010	15.64	15.83	15.56	15.82	8,770,505	+1.07(+7.28%)
May 07, 2010	15.31	15.39	14.58	14.74	17,249,830	-0.65(-4.24%)
May 06, 2010	15.97	16.11	14.18	15.39	13,957,994	-0.56(-3.48%)
May 05, 2010	16.04	16.27	15.94	15.95	7,128,340	-0.41(-2.49%)
May 04, 2010	16.82	16.82	16.25	16.36	7,019,395	-0.65(-3.83%)

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.