Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.96	16.24	15.82	16.13	1,841,745	+0.21(+1.33%)
May 28, 2009	16.16	16.31	15.46	15.91	2,345,723	-0.05(-0.28%)
May 27, 2009	16.56	16.69	15.95	15.96	2,014,580	-0.61(-3.68%)
May 26, 2009	15.64	16.78	15.61	16.57	3,309,310	+0.25(+1.52%)
May 22, 2009	16.53	16.64	16.19	16.32	1,496,634	-0.20(-1.23%)
May 21, 2009	16.78	16.78	16.35	16.53	2,548,241	-0.41(-2.40%)
May 20, 2009	17.12	17.35	16.88	16.93	1,812,757	-0.07(-0.40%)
May 19, 2009	16.96	17.22	16.72	17.00	1,744,013	-0.01(-0.04%)
May 18, 2009	16.66	17.02	16.34	17.01	1,890,252	+0.54(+3.28%)
May 15, 2009	16.58	16.81	16.40	16.47	2,306,008	-0.18(-1.08%)
May 14, 2009	16.69	16.79	16.42	16.65	1,555,552	+0.05(+0.32%)
May 13, 2009	17.08	17.16	16.49	16.60	3,563,604	-0.81(-4.65%)
May 12, 2009	18.00	18.07	17.22	17.41	3,508,906	-0.46(-2.56%)
May 11, 2009	17.84	18.17	17.71	17.86	3,596,117	+0.02(+0.13%)
May 08, 2009	17.84	18.00	17.59	17.84	1,796,340	+0.27(+1.51%)
May 07, 2009	18.01	18.01	17.50	17.57	3,019,921	-0.31(-1.74%)
May 06, 2009	17.86	18.01	17.63	17.89	2,829,403	+0.23(+1.32%)
May 05, 2009	17.74	18.05	17.46	17.65	2,428,721	-0.18(-1.01%)
May 04, 2009	17.65	17.84	17.64	17.83	3,031,074	+0.02(+0.08%)

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.