Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.15	15.50	14.95	15.34	1,457,694	+0.26(+1.72%)
May 28, 2009	14.84	15.09	14.54	15.08	1,535,069	+0.47(+3.25%)
May 27, 2009	15.31	15.31	14.60	14.60	1,728,441	-0.71(-4.66%)
May 26, 2009	14.75	15.35	14.75	15.32	1,813,879	+0.50(+3.36%)
May 22, 2009	15.08	15.17	14.77	14.82	1,266,688	-0.20(-1.33%)
May 21, 2009	15.20	15.34	14.81	15.02	1,499,150	-0.22(-1.48%)
May 20, 2009	16.22	16.46	15.19	15.24	1,702,743	-0.62(-3.88%)
May 19, 2009	16.44	16.55	15.86	15.86	1,557,807	-0.71(-4.31%)
May 18, 2009	15.97	16.62	15.97	16.57	1,578,521	+0.84(+5.34%)
May 15, 2009	15.86	16.03	15.59	15.73	1,570,746	-0.31(-1.95%)
May 14, 2009	15.94	16.29	15.76	16.05	1,776,579	+0.11(+0.71%)
May 13, 2009	16.25	16.40	15.87	15.93	1,761,568	-0.59(-3.55%)
May 12, 2009	16.86	17.18	16.22	16.52	1,358,110	-0.10(-0.59%)
May 11, 2009	17.19	17.24	16.60	16.62	2,151,142	-0.98(-5.58%)
May 08, 2009	17.09	17.60	16.94	17.60	1,790,751	+0.74(+4.38%)
May 07, 2009	17.44	17.59	16.78	16.86	2,173,847	-0.50(-2.87%)
May 06, 2009	16.88	17.43	16.66	17.36	2,116,695	+0.75(+4.50%)
May 05, 2009	16.89	16.95	16.35	16.61	1,826,840	-0.42(-2.47%)
May 04, 2009	16.55	17.07	15.93	17.03	2,439,968	+1.24(+7.86%)

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.