Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.83	14.10	13.73	13.83	229,273	-0.22(-1.55%)
May 27, 2010	13.70	14.07	13.58	14.05	270,159	+0.87(+6.57%)
May 26, 2010	13.44	13.66	13.13	13.18	358,104	-0.15(-1.09%)
May 25, 2010	12.86	13.33	12.86	13.33	411,124	-0.12(-0.86%)
May 24, 2010	13.56	13.73	13.36	13.44	383,319	-0.31(-2.29%)
May 21, 2010	13.26	13.83	13.23	13.76	496,118	+0.63(+4.82%)
May 20, 2010	13.10	13.44	13.03	13.13	947,695	-0.84(-6.01%)
May 19, 2010	13.94	14.12	13.69	13.96	336,652	-0.01(-0.09%)
May 18, 2010	14.64	14.72	13.89	13.98	1,410,156	-0.55(-3.76%)
May 17, 2010	14.39	14.52	14.05	14.52	372,027	+0.19(+1.35%)
May 14, 2010	14.33	14.69	14.16	14.33	194,854	-0.39(-2.63%)
May 13, 2010	14.94	14.99	14.72	14.72	173,992	-0.39(-2.57%)
May 12, 2010	15.02	15.14	14.95	15.10	782,590	+0.56(+3.83%)
May 11, 2010	14.78	14.84	14.54	14.55	430,807	-0.41(-2.75%)
May 10, 2010	14.85	15.00	14.78	14.96	658,900	+1.32(+9.68%)
May 07, 2010	13.84	14.13	13.27	13.64	724,736	-0.13(-0.92%)
May 06, 2010	14.55	14.74	11.51	13.76	1,238,433	-0.89(-6.08%)
May 05, 2010	14.98	15.04	14.64	14.66	535,307	-0.84(-5.40%)
May 04, 2010	15.82	15.82	15.45	15.49	515,359	-0.88(-5.37%)

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.