Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.59	17.59	16.78	17.53	5,466,275	+0.55(+3.23%)
May 28, 2009	18.94	18.94	16.93	16.98	8,240,925	-1.04(-5.75%)
May 27, 2009	18.01	18.41	17.72	18.01	8,382,734	-1.24(-6.45%)
May 26, 2009	18.07	19.45	17.75	19.25	3,637,584	+0.99(+5.42%)
May 22, 2009	18.49	18.65	17.94	18.26	2,144,163	-0.12(-0.66%)
May 21, 2009	18.79	18.96	18.20	18.39	1,742,307	-0.46(-2.46%)
May 20, 2009	18.94	19.61	18.73	18.85	2,855,690	+0.08(+0.45%)
May 19, 2009	18.66	19.16	18.53	18.77	1,806,220	-0.01(-0.04%)
May 18, 2009	18.66	18.81	18.36	18.77	2,046,347	+0.28(+1.52%)
May 15, 2009	18.29	18.87	18.17	18.49	2,253,062	+0.15(+0.83%)
May 14, 2009	18.30	18.87	18.16	18.34	2,503,878	+0.07(+0.38%)
May 13, 2009	18.47	18.67	18.19	18.27	2,547,237	-0.53(-2.80%)
May 12, 2009	19.44	19.89	18.51	18.80	2,772,776	-0.72(-3.71%)
May 11, 2009	19.00	19.95	18.70	19.52	2,573,129	+0.10(+0.51%)
May 08, 2009	19.44	19.98	18.79	19.42	2,796,018	-0.05(-0.27%)
May 07, 2009	20.53	21.27	19.06	19.48	5,089,948	-1.09(-5.30%)
May 06, 2009	21.23	21.28	20.21	20.56	2,562,241	-0.46(-2.17%)
May 05, 2009	21.23	21.68	20.83	21.02	2,839,856	-0.57(-2.65%)
May 04, 2009	21.47	21.59	21.30	21.59	2,520,520	+0.96(+4.65%)

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.