Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.90	13.91	13.81	13.90	7,307,570	+0.10(+0.75%)
May 27, 2010	13.74	13.86	13.74	13.80	6,910,949	+0.25(+1.86%)
May 26, 2010	13.85	13.87	13.52	13.55	2,991	-0.24(-1.75%)
May 25, 2010	13.41	13.79	13.35	13.79	271	-0.03(-0.19%)
May 24, 2010	13.79	13.90	13.75	13.81	5,971,969	+0.00(+0.00%)
May 21, 2010	13.27	13.81	13.27	13.81	12,531,322	+0.11(+0.80%)
May 20, 2010	13.52	13.70	13.38	13.70	11,153	-0.24(-1.70%)
May 19, 2010	14.03	14.06	13.82	13.94	7,416,700	-0.15(-1.03%)
May 18, 2010	14.21	14.26	14.03	14.09	7,515,644	-0.07(-0.48%)
May 17, 2010	14.14	14.20	13.99	14.16	5,706,423	+0.02(+0.16%)
May 14, 2010	14.13	14.26	14.05	14.13	11,361,286	-0.12(-0.85%)
May 13, 2010	14.36	14.39	14.24	14.26	6,826,294	-0.07(-0.46%)
May 12, 2010	14.21	14.33	14.21	14.32	5,167,358	+0.15(+1.09%)
May 11, 2010	14.23	14.27	14.14	14.17	6,844,513	-0.08(-0.57%)
May 10, 2010	14.20	14.25	14.18	14.25	10,381,624	+0.27(+1.92%)
May 07, 2010	13.80	13.99	13.57	13.98	16,897,710	+0.11(+0.80%)
May 06, 2010	14.17	14.23	12.88	13.87	33,350,462	-0.28(-2.00%)
May 05, 2010	14.26	14.35	14.13	14.15	12,984,476	-0.33(-2.26%)
May 04, 2010	14.61	14.62	14.47	14.48	271	-0.20(-1.35%)

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.