Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	18.16	18.35	18.16	18.32	256,322	+0.13(+0.71%)
May 28, 2010	18.26	18.54	18.13	18.19	1,320,482	-0.39(-2.10%)
May 27, 2010	18.19	18.76	18.16	18.58	1,377,648	+0.42(+2.31%)
May 26, 2010	18.70	18.71	18.15	18.16	2,120,498	+0.07(+0.39%)
May 25, 2010	17.21	18.13	17.21	18.09	2,461,342	+1.05(+6.16%)
May 21, 2010	16.70	17.25	16.52	17.04	1,698,746	-0.07(-0.41%)
May 20, 2010	17.24	17.53	17.02	17.11	3,686,424	-0.72(-4.04%)
May 19, 2010	18.30	18.48	17.38	17.83	3,481,476	-0.85(-4.55%)
May 18, 2010	18.55	19.00	18.55	18.68	2,149,193	-0.36(-1.89%)
May 17, 2010	19.39	19.40	18.73	19.04	2,257,137	-0.45(-2.31%)
May 14, 2010	20.00	20.14	18.42	19.49	3,545,053	-0.06(-0.31%)
May 13, 2010	19.55	19.89	19.49	19.55	2,921,856	-0.23(-1.16%)
May 12, 2010	20.50	20.58	19.63	19.78	5,066,689	-0.23(-1.15%)
May 11, 2010	18.80	20.14	19.54	20.01	5,130,101	+1.75(+9.58%)
May 10, 2010	18.17	18.39	18.18	18.26	2,496,900	-0.21(-1.14%)
May 07, 2010	18.60	19.00	18.12	18.47	3,873,787	-0.38(-2.02%)
May 06, 2010	18.04	18.85	18.01	18.85	5,206,873	+0.68(+3.74%)
May 05, 2010	17.61	18.39	17.83	18.17	4,390,717	-0.11(-0.60%)
May 04, 2010	18.50	18.60	17.58	18.28	3,393,406	+0.21(+1.16%)

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.