Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.40	18.52	18.09	18.27	19,655,178	+0.13(+0.70%)
May 28, 2009	17.63	18.36	17.38	18.14	19,475,860	+0.64(+3.64%)
May 27, 2009	17.77	17.93	17.46	17.50	19,237,984	-0.09(-0.50%)
May 26, 2009	16.66	17.59	16.52	17.59	17,739,024	+0.69(+4.08%)
May 22, 2009	17.20	17.36	16.86	16.90	11,965,218	-0.03(-0.19%)
May 21, 2009	17.24	17.30	16.69	16.93	17,374,496	-0.71(-4.05%)
May 20, 2009	17.67	18.48	17.55	17.65	24,749,754	+0.24(+1.37%)
May 19, 2009	17.70	17.87	17.21	17.41	19,978,380	-0.13(-0.77%)
May 18, 2009	17.10	17.61	17.09	17.54	16,140,572	+0.75(+4.44%)
May 15, 2009	17.11	17.50	16.62	16.80	17,058,862	-0.49(-2.85%)
May 14, 2009	17.23	17.54	16.86	17.29	19,845,222	-0.09(-0.50%)
May 13, 2009	17.82	17.88	17.11	17.38	22,449,444	-0.84(-4.62%)
May 12, 2009	17.87	18.50	17.48	18.22	26,779,434	+0.55(+3.10%)
May 11, 2009	18.28	18.28	17.61	17.67	18,222,822	-0.84(-4.54%)
May 08, 2009	18.20	18.72	18.01	18.51	22,139,804	+0.63(+3.50%)
May 07, 2009	19.23	19.23	17.58	17.88	20,007,258	-0.47(-2.55%)
May 06, 2009	18.03	18.49	17.93	18.35	20,300,554	+0.77(+4.38%)
May 05, 2009	18.08	18.13	17.10	17.58	18,874,602	-0.10(-0.58%)
May 04, 2009	16.82	17.73	16.82	17.69	19,641,088	+1.13(+6.86%)

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.