Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.38	16.52	16.14	16.50	26,220,216	+0.33(+2.03%)
May 28, 2009	16.84	16.84	15.91	16.17	38,083,108	-0.45(-2.70%)
May 27, 2009	17.03	17.25	16.54	16.62	25,973,762	-0.33(-1.97%)
May 26, 2009	16.15	17.08	16.09	16.96	28,507,838	+0.67(+4.11%)
May 22, 2009	16.53	16.56	16.10	16.29	21,242,362	-0.02(-0.13%)
May 21, 2009	16.74	16.98	16.13	16.31	35,835,932	-0.67(-3.94%)
May 20, 2009	17.71	17.81	16.79	16.98	44,168,112	-0.57(-3.25%)
May 19, 2009	18.54	18.10	17.10	17.55	55,947,120	-0.99(-5.34%)
May 18, 2009	18.28	18.63	18.07	18.54	36,585,000	+1.15(+6.64%)
May 15, 2009	17.42	17.75	17.26	17.39	28,617,634	-0.09(-0.53%)
May 14, 2009	17.83	17.93	17.44	17.48	22,205,838	-0.21(-1.21%)
May 13, 2009	17.78	17.91	17.26	17.69	45,388,968	+0.14(+0.77%)
May 12, 2009	17.89	17.98	17.29	17.56	27,279,266	-0.21(-1.16%)
May 11, 2009	17.68	17.99	17.49	17.76	24,595,178	-0.41(-2.24%)
May 08, 2009	18.37	18.37	17.64	18.17	25,919,758	+0.02(+0.14%)
May 07, 2009	18.66	18.77	18.03	18.14	28,886,384	-0.41(-2.21%)
May 06, 2009	18.75	18.89	18.21	18.55	19,496,784	-0.11(-0.57%)
May 05, 2009	18.65	18.81	18.48	18.66	15,927,177	-0.01(-0.08%)
May 04, 2009	18.63	19.07	18.41	18.68	25,366,758	+0.31(+1.71%)

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.