Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.78	17.05	16.56	17.02	8,200,886	+0.24(+1.43%)
May 28, 2009	16.40	16.87	16.18	16.78	8,812,414	+0.39(+2.38%)
May 27, 2009	16.12	16.84	16.10	16.39	7,510,777	+0.15(+0.92%)
May 26, 2009	15.57	16.47	15.55	16.24	11,607,125	+0.56(+3.57%)
May 22, 2009	15.54	15.84	15.38	15.68	5,464,112	+0.22(+1.42%)
May 21, 2009	15.60	15.77	15.22	15.46	5,653,002	-0.29(-1.84%)
May 20, 2009	15.85	16.35	15.69	15.75	8,505,645	-0.10(-0.63%)
May 19, 2009	15.17	16.12	15.07	15.85	11,468,743	+0.55(+3.59%)
May 18, 2009	15.10	15.44	14.93	15.30	9,120,904	+0.11(+0.71%)
May 17, 2009	15.34	15.34	14.96	15.19	954,096	-0.01(-0.05%)
May 15, 2009	15.34	15.34	14.96	15.20	6,925,255	-0.05(-0.33%)
May 14, 2009	15.05	15.48	14.99	15.25	7,221,193	+0.24(+1.60%)
May 13, 2009	15.28	15.40	14.88	15.01	8,449,741	-0.25(-1.64%)
May 12, 2009	15.52	15.66	14.97	15.26	7,829,341	-0.30(-1.93%)
May 11, 2009	15.30	15.88	15.15	15.56	5,296,192	+0.05(+0.32%)
May 08, 2009	15.70	15.83	15.06	15.51	10,485,488	-0.16(-1.02%)
May 07, 2009	16.83	16.90	15.44	15.67	11,558,146	-1.13(-6.73%)
May 06, 2009	16.57	17.03	16.38	16.80	7,929,603	+0.14(+0.84%)
May 05, 2009	16.48	16.72	16.12	16.66	9,933,812	+0.15(+0.91%)
May 04, 2009	16.27	16.60	16.18	16.51	8,149,352	+0.36(+2.23%)

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.