Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.20	17.28	16.71	17.01	1,199,563	+0.01(+0.04%)
May 28, 2009	17.71	17.90	16.75	17.01	1,795,531	-0.50(-2.83%)
May 27, 2009	17.90	18.32	17.45	17.50	2,122,667	-0.52(-2.90%)
May 26, 2009	17.25	18.23	17.07	18.03	2,574,646	+0.73(+4.22%)
May 22, 2009	17.07	17.66	17.01	17.30	1,917,353	+0.36(+2.11%)
May 21, 2009	17.54	17.83	16.50	16.94	4,329,145	+0.49(+2.97%)
May 20, 2009	16.64	17.23	16.21	16.45	1,827,917	+0.05(+0.29%)
May 19, 2009	16.13	16.67	15.82	16.40	1,647,302	+0.27(+1.66%)
May 18, 2009	15.53	16.16	15.48	16.13	1,208,603	+0.70(+4.50%)
May 15, 2009	15.35	16.01	15.13	15.44	1,292,591	+0.13(+0.86%)
May 14, 2009	15.30	15.78	15.02	15.31	1,166,676	+0.09(+0.59%)
May 13, 2009	15.82	15.85	15.13	15.22	1,335,488	-1.01(-6.20%)
May 12, 2009	16.36	16.57	15.60	16.22	1,173,384	-0.08(-0.46%)
May 11, 2009	16.51	16.60	15.95	16.30	913,010	-0.47(-2.79%)
May 08, 2009	16.86	17.32	16.36	16.77	1,025,653	+0.01(+0.08%)
May 07, 2009	17.59	17.83	16.56	16.75	1,436,765	-0.52(-3.03%)
May 06, 2009	18.25	18.26	16.86	17.28	1,527,561	-0.61(-3.43%)
May 05, 2009	18.25	18.31	17.56	17.89	1,213,009	-0.50(-2.70%)
May 04, 2009	17.82	18.54	17.64	18.38	1,427,387	+0.76(+4.34%)

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.