Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.33	17.57	17.22	17.57	3,919,711	+0.31(+1.81%)
May 28, 2009	17.35	17.47	16.86	17.25	3,497,884	+0.00(+0.02%)
May 27, 2009	17.52	17.70	17.21	17.25	4,476,366	-0.38(-2.14%)
May 26, 2009	16.64	17.67	16.60	17.63	5,249,778	+0.85(+5.10%)
May 22, 2009	17.09	17.12	16.77	16.77	3,003,851	-0.18(-1.09%)
May 21, 2009	16.97	17.14	16.68	16.96	3,077,109	-0.28(-1.63%)
May 20, 2009	17.55	17.88	17.19	17.24	4,200,925	-0.12(-0.72%)
May 19, 2009	17.39	17.60	17.19	17.36	3,183,888	-0.02(-0.14%)
May 18, 2009	17.01	17.46	16.96	17.39	2,819,692	+0.60(+3.59%)
May 15, 2009	16.81	17.07	16.66	16.78	4,035,519	-0.06(-0.38%)
May 14, 2009	16.67	17.16	16.56	16.85	4,237,560	+0.19(+1.16%)
May 13, 2009	17.16	17.19	16.61	16.66	4,372,526	-0.83(-4.73%)
May 12, 2009	17.82	17.92	17.15	17.48	4,295,604	-0.28(-1.58%)
May 11, 2009	17.78	17.92	17.64	17.76	3,652,108	-0.35(-1.93%)
May 08, 2009	17.84	18.17	17.63	18.11	5,920,336	+0.55(+3.13%)
May 07, 2009	18.20	18.24	17.38	17.56	6,440,810	-0.31(-1.73%)
May 06, 2009	18.04	18.12	17.55	17.87	4,669,161	+0.05(+0.27%)
May 05, 2009	17.89	17.94	17.57	17.82	6,227,729	-0.12(-0.65%)
May 04, 2009	17.72	17.97	17.68	17.94	3,600,066	+0.62(+3.59%)

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.