Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.64	17.61	17.30	17.37	697,490	-0.26(-1.49%)
May 27, 2010	17.28	17.66	17.24	17.64	1,417,103	+0.63(+3.73%)
May 26, 2010	17.28	17.46	16.88	17.00	1,416,563	-0.16(-0.96%)
May 25, 2010	16.90	17.20	16.76	17.17	2,395,311	-0.03(-0.19%)
May 24, 2010	17.46	17.60	17.20	17.20	1,193,797	-0.30(-1.74%)
May 21, 2010	17.05	17.56	16.95	17.51	1,793,598	+0.26(+1.48%)
May 20, 2010	17.35	17.65	17.19	17.25	1,910,144	-0.64(-3.59%)
May 19, 2010	18.01	18.35	17.68	17.89	891,126	-0.16(-0.87%)
May 18, 2010	18.49	18.64	17.99	18.05	937,334	-0.22(-1.22%)
May 17, 2010	18.42	18.66	18.01	18.27	969,684	+0.01(+0.05%)
May 14, 2010	18.54	18.56	18.10	18.26	1,269,496	-0.35(-1.90%)
May 13, 2010	18.73	18.81	18.55	18.62	744,078	-0.13(-0.70%)
May 12, 2010	18.35	18.76	18.27	18.75	1,253,085	+0.53(+2.89%)
May 11, 2010	18.32	18.46	18.03	18.22	1,154,070	+0.01(+0.05%)
May 10, 2010	18.17	18.47	18.06	18.21	1,850,666	+0.54(+3.03%)
May 07, 2010	18.18	18.23	17.55	17.68	1,609,382	-0.50(-2.76%)
May 06, 2010	18.75	18.94	17.05	18.18	3,144,908	-0.61(-3.24%)
May 05, 2010	18.71	18.91	18.61	18.79	1,958,838	+0.07(+0.35%)
May 04, 2010	18.52	18.78	18.16	18.73	1,669,707	-0.06(-0.31%)

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.