Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.70	18.81	17.70	18.64	813,861	+1.01(+5.73%)
May 28, 2009	18.23	18.57	16.97	17.63	1,055,895	-0.46(-2.54%)
May 27, 2009	17.76	19.02	17.76	18.09	1,287,136	-0.04(-0.22%)
May 26, 2009	16.72	18.18	16.59	18.13	1,050,159	+1.24(+7.34%)
May 22, 2009	17.32	17.45	16.78	16.89	903,677	-0.19(-1.11%)
May 21, 2009	17.32	17.38	16.73	17.08	931,661	-0.58(-3.28%)
May 20, 2009	17.70	18.38	17.59	17.66	1,847,369	+0.16(+0.91%)
May 19, 2009	17.07	17.74	17.04	17.50	1,142,913	+0.36(+2.10%)
May 18, 2009	16.68	17.29	16.38	17.14	1,216,646	+0.63(+3.82%)
May 15, 2009	16.68	17.31	16.29	16.51	996,451	-0.09(-0.54%)
May 14, 2009	17.03	17.13	16.10	16.60	2,191,514	-0.17(-1.01%)
May 13, 2009	18.40	18.55	16.70	16.77	2,116,457	-1.99(-10.61%)
May 12, 2009	20.42	20.42	18.40	18.76	1,566,800	-1.43(-7.08%)
May 11, 2009	20.76	20.76	19.72	20.19	927,095	-0.56(-2.70%)
May 08, 2009	20.54	21.26	20.12	20.75	1,626,030	+0.90(+4.53%)
May 07, 2009	21.01	21.40	19.52	19.85	1,083,357	-0.92(-4.43%)
May 06, 2009	21.41	21.91	20.32	20.77	1,070,821	-0.48(-2.26%)
May 05, 2009	21.63	21.90	21.01	21.25	1,352,883	-0.31(-1.44%)
May 04, 2009	21.34	21.60	21.32	21.56	1,359,607	+2.03(+10.39%)

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.