Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.09	17.14	16.94	17.05	5,139,879	+0.24(+1.44%)
May 28, 2009	16.88	16.94	16.67	16.81	6,163,311	+0.38(+2.29%)
May 27, 2009	16.72	16.76	16.43	16.43	4,102,763	-0.41(-2.43%)
May 26, 2009	16.56	16.94	16.50	16.84	7,255,879	+0.42(+2.56%)
May 22, 2009	16.40	16.55	16.26	16.42	2,900,627	-0.04(-0.23%)
May 21, 2009	16.41	16.50	16.34	16.46	2,692,902	-0.13(-0.78%)
May 20, 2009	16.53	16.76	16.52	16.59	2,689,235	+0.36(+2.19%)
May 19, 2009	16.19	16.30	16.10	16.23	2,424,121	-0.18(-1.11%)
May 18, 2009	16.13	16.44	16.03	16.42	2,891,898	+0.40(+2.49%)
May 15, 2009	16.26	16.31	15.93	16.02	2,220,763	-0.38(-2.33%)
May 14, 2009	16.30	16.48	16.27	16.40	2,402,887	-0.08(-0.49%)
May 13, 2009	16.57	16.72	16.40	16.48	3,161,069	+0.37(+2.27%)
May 12, 2009	15.99	16.17	15.89	16.12	2,937,356	+0.05(+0.30%)
May 11, 2009	16.01	16.16	15.95	16.07	2,198,564	-0.16(-0.96%)
May 08, 2009	16.20	16.30	16.03	16.22	2,903,073	+0.38(+2.41%)
May 07, 2009	15.84	15.89	15.71	15.84	3,338,632	+0.08(+0.51%)
May 06, 2009	16.05	16.07	15.64	15.76	4,505,885	+0.16(+1.00%)
May 05, 2009	15.65	15.71	15.47	15.60	2,778,420	-0.15(-0.92%)
May 04, 2009	15.34	15.76	15.32	15.75	3,524,459	+0.29(+1.84%)

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.