Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.05	19.47	18.85	19.05	1,009,281	-0.31(-1.62%)
May 27, 2010	19.07	19.46	19.07	19.36	1,712,163	+0.85(+4.60%)
May 26, 2010	18.46	19.25	18.44	18.51	1,353,525	+0.20(+1.07%)
May 25, 2010	18.01	18.36	17.92	18.32	1,323,466	-0.38(-2.04%)
May 24, 2010	18.80	19.18	18.69	18.70	654,985	-0.17(-0.88%)
May 21, 2010	18.05	19.01	17.93	18.86	1,936,333	+0.34(+1.85%)
May 20, 2010	18.37	19.07	18.21	18.52	2,599,096	-1.76(-8.68%)
May 19, 2010	20.61	20.67	19.86	20.28	891,183	-0.39(-1.89%)
May 18, 2010	21.43	21.54	20.57	20.67	966,623	-0.60(-2.80%)
May 17, 2010	21.32	21.46	20.54	21.27	915,256	-0.01(-0.05%)
May 14, 2010	21.28	21.82	21.02	21.28	940,638	-0.75(-3.42%)
May 13, 2010	21.99	22.30	21.80	22.03	797,544	+0.24(+1.12%)
May 12, 2010	21.52	22.07	21.52	21.79	1,296,910	+0.33(+1.55%)
May 11, 2010	21.51	21.64	21.28	21.45	1,503,506	+0.54(+2.57%)
May 10, 2010	20.92	20.98	20.79	20.92	1,397,122	+1.40(+7.16%)
May 07, 2010	19.87	20.18	19.08	19.52	1,284,533	-0.15(-0.75%)
May 06, 2010	19.36	20.95	19.07	19.67	112,566	-0.85(-4.15%)
May 05, 2010	20.39	20.76	20.12	20.52	1,074,443	-0.09(-0.43%)
May 04, 2010	21.63	21.63	20.41	20.60	1,306,904	-1.38(-6.27%)

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.