Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.76	17.14	16.69	17.06	202,933	+0.70(+4.31%)
May 28, 2009	16.14	16.66	15.73	16.36	184,227	+0.66(+4.19%)
May 27, 2009	15.53	16.92	15.53	15.70	226,494	-0.02(-0.12%)
May 26, 2009	15.17	16.02	15.07	15.72	204,110	+0.55(+3.61%)
May 22, 2009	16.13	16.56	15.11	15.17	179,605	-0.78(-4.88%)
May 21, 2009	16.46	16.65	15.73	15.95	156,333	-0.89(-5.29%)
May 20, 2009	17.29	18.13	16.71	16.84	247,360	-0.18(-1.04%)
May 19, 2009	15.94	17.36	15.79	17.01	334,718	+1.25(+7.94%)
May 18, 2009	15.26	16.19	15.25	15.76	201,466	+0.64(+4.23%)
May 15, 2009	15.31	15.83	14.83	15.12	180,196	-0.35(-2.28%)
May 14, 2009	15.34	15.86	14.83	15.47	238,098	+0.17(+1.09%)
May 13, 2009	16.46	16.47	15.26	15.31	194,931	-1.62(-9.58%)
May 12, 2009	17.79	17.92	16.46	16.93	189,065	-0.52(-2.98%)
May 11, 2009	18.28	18.28	17.06	17.45	183,686	-1.39(-7.38%)
May 08, 2009	18.50	18.85	17.92	18.84	147,846	+1.02(+5.72%)
May 07, 2009	19.00	19.27	17.39	17.82	365,483	-1.21(-6.38%)
May 06, 2009	19.90	20.09	18.61	19.04	403,337	-0.44(-2.24%)
May 05, 2009	19.84	19.98	18.78	19.47	511,152	-0.53(-2.64%)
May 04, 2009	19.81	20.86	19.45	20.00	568,732	+0.71(+3.70%)

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.