Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.33	19.42	19.07	19.35	328,196	+0.42(+2.24%)
May 28, 2009	18.66	19.05	18.41	18.93	336,900	+0.51(+2.78%)
May 27, 2009	18.61	18.83	18.35	18.41	494,592	-0.19(-1.04%)
May 26, 2009	18.39	18.69	17.93	18.61	676,565	+0.29(+1.60%)
May 22, 2009	18.02	18.50	18.02	18.31	459,300	+0.09(+0.52%)
May 21, 2009	18.34	18.34	17.94	18.22	567,053	-0.35(-1.87%)
May 20, 2009	18.58	18.95	18.48	18.57	315,103	+0.16(+0.89%)
May 19, 2009	18.20	18.55	18.20	18.40	142,699	+0.11(+0.58%)
May 18, 2009	17.95	18.32	17.95	18.30	149,838	+0.62(+3.53%)
May 15, 2009	17.93	17.96	17.49	17.67	1,114,830	-0.34(-1.86%)
May 14, 2009	17.71	18.10	17.64	18.01	126,224	+0.09(+0.49%)
May 13, 2009	18.27	18.32	17.79	17.92	938,346	-0.56(-3.05%)
May 12, 2009	18.66	18.66	18.13	18.48	955,188	+0.19(+1.06%)
May 11, 2009	18.62	18.66	18.14	18.29	412,464	-0.51(-2.69%)
May 08, 2009	18.35	18.91	18.35	18.80	230,120	+0.82(+4.58%)
May 07, 2009	18.50	18.51	17.77	17.97	1,637,909	-0.15(-0.84%)
May 06, 2009	17.90	18.20	17.70	18.13	266,801	+0.56(+3.21%)
May 05, 2009	17.59	17.73	17.35	17.56	375,768	-0.19(-1.06%)
May 04, 2009	17.22	17.79	17.16	17.75	220,002	+0.57(+3.35%)

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.