Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.67	16.70	16.33	16.49	904,419	-0.16(-0.96%)
May 28, 2009	16.51	16.74	16.30	16.65	708,366	+0.20(+1.22%)
May 27, 2009	16.92	17.05	16.44	16.45	685,860	-0.55(-3.24%)
May 26, 2009	16.44	17.06	16.35	17.00	1,438,310	+0.63(+3.85%)
May 22, 2009	16.37	16.54	16.34	16.37	1,181,473	+0.01(+0.06%)
May 21, 2009	16.22	16.54	16.13	16.36	1,073,032	+0.06(+0.37%)
May 20, 2009	16.73	16.89	16.25	16.30	2,300,459	-0.38(-2.28%)
May 19, 2009	16.74	17.00	16.42	16.68	1,399,100	+0.30(+1.83%)
May 18, 2009	16.54	16.63	16.12	16.38	1,253,456	-0.08(-0.49%)
May 15, 2009	16.73	16.86	16.38	16.46	842,628	-0.32(-1.91%)
May 14, 2009	17.44	17.47	16.69	16.78	1,676,933	-0.67(-3.84%)
May 13, 2009	18.06	18.25	17.45	17.45	888,004	-0.76(-4.17%)
May 12, 2009	18.25	18.39	18.03	18.21	799,565	+0.07(+0.39%)
May 11, 2009	18.17	18.67	18.08	18.14	791,769	-0.22(-1.20%)
May 08, 2009	18.54	18.94	17.70	18.36	730,366	-0.07(-0.38%)
May 07, 2009	18.41	18.68	18.32	18.43	1,491,200	+0.19(+1.04%)
May 06, 2009	17.86	18.94	17.86	18.24	1,718,933	+0.57(+3.23%)
May 05, 2009	18.32	18.32	17.54	17.67	1,360,632	-0.43(-2.38%)
May 04, 2009	18.36	18.36	17.81	18.10	848,903	-0.05(-0.28%)

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.