Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.97	18.17	17.36	18.06	13,735,813	+0.22(+1.22%)
May 28, 2009	17.14	17.86	17.01	17.84	12,380,047	+0.86(+5.06%)
May 27, 2009	17.97	18.05	16.96	16.98	15,504,212	-0.62(-3.52%)
May 26, 2009	17.10	17.63	16.88	17.60	15,556,846	+0.32(+1.82%)
May 22, 2009	17.53	17.76	17.10	17.28	9,138,342	-0.13(-0.72%)
May 21, 2009	16.98	17.67	16.98	17.41	13,019,074	-0.03(-0.20%)
May 20, 2009	18.48	18.86	17.34	17.44	17,724,668	-0.59(-3.27%)
May 19, 2009	17.82	18.50	17.53	18.03	18,019,192	+0.10(+0.54%)
May 18, 2009	17.22	18.03	17.08	17.94	22,437,712	+1.09(+6.47%)
May 15, 2009	17.82	17.87	16.79	16.85	19,538,336	-0.63(-3.61%)
May 14, 2009	16.42	17.80	16.33	17.48	24,723,532	+0.95(+5.72%)
May 13, 2009	17.93	18.11	16.34	16.53	29,694,836	-1.96(-10.60%)
May 12, 2009	19.09	19.18	17.87	18.49	20,722,128	-0.03(-0.19%)
May 11, 2009	19.52	19.85	18.45	18.53	29,293,812	-1.82(-8.96%)
May 08, 2009	18.75	20.40	18.62	20.35	26,002,524	+2.15(+11.81%)
May 07, 2009	19.22	19.55	17.88	18.20	32,532,716	-0.34(-1.85%)
May 06, 2009	16.29	18.65	16.29	18.54	37,278,796	+2.66(+16.74%)
May 05, 2009	16.15	16.66	15.64	15.88	23,762,924	-0.71(-4.25%)
May 04, 2009	15.91	16.64	15.56	16.59	33,709,388	+0.85(+5.43%)

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.