Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.25	17.74	17.19	17.64	601,369	+0.49(+2.88%)
May 28, 2009	17.44	17.50	16.74	17.14	462,311	-0.24(-1.38%)
May 27, 2009	18.14	18.24	17.31	17.38	515,637	-0.79(-4.36%)
May 26, 2009	16.63	18.22	16.63	18.18	696,802	+1.31(+7.76%)
May 22, 2009	16.98	17.12	16.57	16.87	266,782	+0.04(+0.22%)
May 21, 2009	17.37	17.50	16.55	16.83	422,338	-0.82(-4.62%)
May 20, 2009	17.68	18.12	17.39	17.65	489,240	+0.03(+0.17%)
May 19, 2009	17.43	17.79	17.25	17.62	295,121	+0.15(+0.86%)
May 18, 2009	16.93	17.48	16.93	17.47	275,974	+0.64(+3.78%)
May 15, 2009	16.71	17.20	16.34	16.83	380,042	+0.12(+0.72%)
May 14, 2009	16.64	16.90	16.46	16.71	613,058	+0.08(+0.49%)
May 13, 2009	17.16	17.16	16.42	16.63	553,850	-0.77(-4.43%)
May 12, 2009	17.43	17.77	17.03	17.40	456,220	-0.16(-0.94%)
May 11, 2009	18.27	18.27	17.52	17.56	629,399	-1.05(-5.63%)
May 08, 2009	17.65	18.61	17.50	18.61	650,135	+1.11(+6.32%)
May 07, 2009	18.04	18.22	17.32	17.50	538,755	-0.40(-2.26%)
May 06, 2009	17.93	17.95	17.41	17.91	436,838	+0.19(+1.06%)
May 05, 2009	18.14	18.14	17.47	17.72	390,267	-0.42(-2.31%)
May 04, 2009	17.74	18.15	17.72	18.14	823,998	+0.86(+4.98%)

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.