Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.63	12.63	12.04	12.42	21,870,716	-0.17(-1.36%)
May 28, 2009	11.94	12.63	11.91	12.60	21,410,628	+0.85(+7.24%)
May 27, 2009	12.64	12.70	11.72	11.75	22,218,020	-1.01(-7.90%)
May 26, 2009	11.97	12.75	11.92	12.75	19,462,254	+0.69(+5.68%)
May 22, 2009	12.01	12.30	11.74	12.07	16,107,369	+0.13(+1.08%)
May 21, 2009	11.86	12.06	11.61	11.94	18,794,744	-0.10(-0.84%)
May 20, 2009	12.30	12.91	12.00	12.04	27,226,122	+0.11(+0.94%)
May 19, 2009	12.37	12.54	11.91	11.93	23,070,388	-0.50(-4.05%)
May 18, 2009	11.49	12.50	11.37	12.43	28,829,248	+1.18(+10.52%)
May 15, 2009	11.69	11.69	11.20	11.25	20,142,496	-0.56(-4.77%)
May 14, 2009	11.05	12.01	10.86	11.81	22,340,586	+0.73(+6.63%)
May 13, 2009	11.62	11.63	10.93	11.08	27,504,010	-0.91(-7.62%)
May 12, 2009	12.18	12.29	11.51	11.99	23,119,744	+0.21(+1.75%)
May 11, 2009	12.69	12.72	11.69	11.78	28,128,300	-1.40(-10.60%)
May 08, 2009	11.75	13.18	11.69	13.18	31,156,980	+1.09(+9.00%)
May 07, 2009	12.06	12.33	11.50	12.09	29,902,480	+0.37(+3.20%)
May 06, 2009	11.12	11.83	10.88	11.72	36,623,956	+0.93(+8.63%)
May 05, 2009	10.52	11.11	10.43	10.79	21,375,240	+0.20(+1.92%)
May 04, 2009	10.10	10.69	10.07	10.58	28,157,536	+0.32(+3.14%)

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.