Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.20	17.40	16.90	17.15	7,832,192	+0.50(+3.00%)
May 28, 2009	16.50	16.85	16.35	16.65	7,559,441	+0.47(+2.90%)
May 27, 2009	16.15	16.92	15.81	16.18	11,068,253	+0.23(+1.44%)
May 26, 2009	15.58	16.06	15.28	15.95	7,098,625	+0.15(+0.95%)
May 25, 2009	15.52	16.10	15.52	15.80	1,609,429	-0.07(-0.44%)
May 22, 2009	15.45	16.11	15.11	15.87	8,284,828	+0.73(+4.82%)
May 21, 2009	15.30	15.58	14.92	15.14	9,960,739	-0.77(-4.84%)
May 20, 2009	16.00	16.48	15.74	15.91	13,563,348	+0.31(+1.99%)
May 19, 2009	15.30	15.86	15.06	15.60	11,856,337	+1.10(+7.59%)
May 17, 2009	14.45	15.18	14.00	14.50	1,757,934	+0.47(+3.35%)
May 15, 2009	14.45	15.18	14.00	14.03	7,198,823	-0.51(-3.51%)
May 14, 2009	12.99	15.03	12.91	14.54	14,441,428	+1.05(+7.78%)
May 13, 2009	15.30	15.45	13.48	13.49	18,087,698	-2.60(-16.16%)
May 12, 2009	16.35	16.45	15.30	16.09	10,860,673	+0.12(+0.75%)
May 11, 2009	16.00	16.21	15.42	15.97	8,820,676	-0.63(-3.80%)
May 08, 2009	16.48	16.65	15.97	16.60	9,285,227	+0.51(+3.17%)
May 07, 2009	16.90	17.09	15.77	16.09	15,522,225	-0.26(-1.59%)
May 06, 2009	16.30	16.72	15.86	16.35	18,138,666	+0.56(+3.55%)
May 05, 2009	15.84	16.39	14.81	15.79	17,597,660	+0.09(+0.57%)
May 04, 2009	15.05	15.74	15.42	15.70	17,400,000	+1.71(+12.22%)

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.