Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.74	18.91	18.41	18.91	5,309,620	+0.30(+1.61%)
May 28, 2009	18.63	18.98	18.23	18.61	6,292,324	-0.08(-0.41%)
May 27, 2009	19.11	19.23	18.63	18.69	8,400,183	-0.40(-2.09%)
May 26, 2009	18.57	19.29	18.49	19.09	12,429,889	+0.60(+3.25%)
May 22, 2009	18.32	18.78	18.07	18.49	10,394,765	+0.35(+1.93%)
May 21, 2009	18.27	18.41	17.99	18.14	8,370,446	-0.38(-2.06%)
May 20, 2009	18.88	19.11	18.43	18.52	8,461,939	-0.25(-1.34%)
May 19, 2009	18.84	18.95	18.52	18.77	10,385,005	-0.05(-0.29%)
May 18, 2009	18.32	18.85	18.06	18.82	9,520,585	+0.72(+3.95%)
May 15, 2009	17.56	18.39	17.56	18.11	13,637,485	+0.54(+3.08%)
May 14, 2009	17.32	17.88	17.32	17.57	9,782,589	+0.31(+1.77%)
May 13, 2009	17.75	17.78	17.22	17.26	8,056,049	-0.73(-4.04%)
May 12, 2009	18.53	18.57	17.84	17.99	8,354,379	-0.41(-2.26%)
May 11, 2009	18.32	18.62	18.18	18.40	7,668,098	-0.12(-0.65%)
May 08, 2009	18.73	18.81	18.14	18.52	8,359,189	+0.09(+0.47%)
May 07, 2009	19.39	19.48	18.36	18.44	10,908,870	-0.87(-4.50%)
May 06, 2009	19.39	19.39	18.69	19.30	14,976,837	+0.08(+0.40%)
May 05, 2009	18.45	19.31	18.45	19.23	11,625,906	+0.63(+3.41%)
May 04, 2009	18.50	18.61	18.46	18.59	13,505,254	+0.52(+2.87%)

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.