Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.57	17.57	17.12	17.57	808,136	+0.11(+0.65%)
May 28, 2009	17.03	17.48	16.83	17.46	903,644	+0.57(+3.34%)
May 27, 2009	17.72	17.83	16.86	16.90	984,748	-0.90(-5.04%)
May 26, 2009	17.03	17.99	17.00	17.79	1,186,321	+0.82(+4.80%)
May 22, 2009	16.96	17.44	16.77	16.98	1,063,607	+0.08(+0.45%)
May 21, 2009	16.85	17.04	16.55	16.90	1,087,746	+0.06(+0.34%)
May 20, 2009	17.68	17.72	16.69	16.84	1,277,679	-0.65(-3.69%)
May 19, 2009	17.66	17.96	17.32	17.49	1,017,756	-0.37(-2.08%)
May 18, 2009	17.09	17.95	17.00	17.86	1,228,538	+0.96(+5.66%)
May 15, 2009	17.14	17.21	16.64	16.90	1,113,475	-0.28(-1.62%)
May 14, 2009	17.30	17.55	17.09	17.18	976,111	-0.08(-0.49%)
May 13, 2009	18.05	18.18	17.19	17.27	1,675,669	-1.14(-6.18%)
May 12, 2009	19.38	20.33	17.80	18.41	3,493,185	-1.97(-9.67%)
May 11, 2009	20.54	20.86	20.31	20.38	1,393,565	-0.52(-2.51%)
May 08, 2009	19.97	20.94	19.68	20.90	1,278,886	+1.22(+6.22%)
May 07, 2009	20.78	20.79	19.62	19.68	791,621	-0.95(-4.62%)
May 06, 2009	20.98	20.99	20.14	20.63	811,907	+0.13(+0.63%)
May 05, 2009	20.88	21.12	20.23	20.50	772,175	-0.48(-2.27%)
May 04, 2009	20.12	21.03	20.03	20.98	938,525	+0.98(+4.88%)

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.