Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.73	18.91	18.41	18.91	5,310,758	+0.30(+1.61%)
May 28, 2009	18.63	18.97	18.23	18.61	6,293,672	-0.08(-0.41%)
May 27, 2009	19.11	19.23	18.63	18.68	8,401,983	-0.40(-2.09%)
May 26, 2009	18.56	19.28	18.49	19.08	12,432,553	+0.60(+3.25%)
May 22, 2009	18.31	18.77	18.07	18.48	10,396,993	+0.35(+1.93%)
May 21, 2009	18.27	18.41	17.98	18.13	8,372,240	-0.38(-2.06%)
May 20, 2009	18.87	19.11	18.43	18.51	8,463,752	-0.25(-1.34%)
May 19, 2009	18.84	18.95	18.52	18.77	10,387,231	-0.05(-0.29%)
May 18, 2009	18.31	18.84	18.06	18.82	9,522,625	+0.72(+3.95%)
May 15, 2009	17.56	18.39	17.56	18.10	13,640,408	+0.54(+3.08%)
May 14, 2009	17.32	17.88	17.32	17.56	9,784,685	+0.31(+1.77%)
May 13, 2009	17.74	17.77	17.22	17.26	8,057,776	-0.73(-4.04%)
May 12, 2009	18.53	18.56	17.83	17.98	8,356,169	-0.41(-2.25%)
May 11, 2009	18.31	18.61	18.18	18.40	7,669,742	-0.12(-0.65%)
May 08, 2009	18.73	18.81	18.14	18.52	8,360,981	+0.09(+0.47%)
May 07, 2009	19.39	19.47	18.36	18.43	10,911,208	-0.87(-4.50%)
May 06, 2009	19.38	19.38	18.69	19.30	14,980,047	+0.08(+0.40%)
May 05, 2009	18.45	19.31	18.45	19.22	11,628,397	+0.63(+3.41%)
May 04, 2009	18.50	18.61	18.45	18.59	13,508,148	+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.