Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.84	15.14	14.77	15.01	876,544	-0.05(-0.31%)
May 28, 2009	15.05	15.15	14.75	15.05	1,059,113	+0.07(+0.49%)
May 27, 2009	15.41	15.41	14.96	14.98	1,000,332	-0.41(-2.64%)
May 26, 2009	14.90	15.41	14.78	15.39	737,046	+0.33(+2.21%)
May 22, 2009	15.17	15.28	15.01	15.05	704,881	-0.12(-0.79%)
May 21, 2009	15.53	15.60	15.03	15.17	1,053,735	-0.52(-3.29%)
May 20, 2009	15.72	15.95	15.63	15.69	1,750,930	+0.11(+0.71%)
May 19, 2009	15.13	15.69	15.05	15.58	1,467,914	+0.53(+3.56%)
May 18, 2009	15.03	15.09	14.81	15.05	2,294,441	+0.08(+0.56%)
May 15, 2009	14.95	15.01	14.71	14.96	1,158,390	-0.02(-0.12%)
May 14, 2009	15.07	15.17	14.87	14.98	1,098,354	-0.10(-0.67%)
May 13, 2009	15.38	15.41	14.99	15.08	1,402,706	-0.54(-3.43%)
May 12, 2009	15.60	15.75	15.37	15.62	1,222,032	+0.06(+0.42%)
May 11, 2009	15.78	15.78	15.31	15.55	1,179,987	-0.35(-2.20%)
May 08, 2009	15.55	16.21	15.53	15.90	1,986,582	+0.36(+2.31%)
May 07, 2009	16.06	16.06	15.53	15.54	1,942,293	-0.17(-1.06%)
May 06, 2009	16.02	16.12	15.59	15.71	1,605,164	-0.22(-1.39%)
May 05, 2009	16.05	16.29	15.81	15.93	2,213,917	-0.15(-0.92%)
May 04, 2009	16.36	16.38	15.89	16.08	3,569,998	-0.04(-0.23%)

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.