Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.26	16.60	16.16	16.60	768,519	+0.34(+2.10%)
May 28, 2009	16.48	16.68	15.80	16.26	727,550	-0.12(-0.71%)
May 27, 2009	16.88	16.99	16.32	16.37	1,136,695	-0.66(-3.85%)
May 26, 2009	15.79	17.17	15.74	17.03	1,408,566	+1.09(+6.81%)
May 22, 2009	16.40	16.40	15.80	15.94	1,029,710	-0.32(-1.97%)
May 21, 2009	16.63	16.76	15.97	16.26	1,189,161	-0.68(-3.99%)
May 20, 2009	16.82	17.38	16.75	16.94	1,930,769	+0.31(+1.89%)
May 19, 2009	16.29	16.72	16.09	16.63	1,526,840	+0.44(+2.70%)
May 18, 2009	15.90	16.32	15.81	16.19	1,001,614	+0.46(+2.91%)
May 15, 2009	15.75	16.32	15.55	15.73	936,517	-0.04(-0.26%)
May 14, 2009	15.41	16.07	15.36	15.77	737,472	+0.24(+1.54%)
May 13, 2009	15.81	15.92	15.40	15.53	1,147,366	-0.55(-3.40%)
May 12, 2009	16.51	16.65	15.58	16.08	1,394,376	-0.38(-2.28%)
May 11, 2009	16.80	16.84	16.31	16.46	1,240,536	-0.76(-4.40%)
May 08, 2009	17.40	17.64	16.98	17.21	913,901	+0.09(+0.52%)
May 07, 2009	17.72	18.05	16.94	17.12	1,051,026	-0.35(-2.03%)
May 06, 2009	17.41	17.91	17.25	17.48	976,448	+0.31(+1.83%)
May 05, 2009	17.38	17.61	16.92	17.17	760,748	-0.36(-2.06%)
May 04, 2009	17.51	17.66	17.08	17.53	1,167,783	+0.05(+0.27%)

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.