Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.45	15.89	15.24	15.86	25,206,160	+0.40(+2.57%)
May 28, 2009	15.28	15.63	15.21	15.46	19,961,428	+0.21(+1.40%)
May 27, 2009	15.71	15.72	15.20	15.25	23,175,796	-0.38(-2.43%)
May 26, 2009	15.45	15.80	15.26	15.63	21,410,062	+0.05(+0.33%)
May 22, 2009	15.65	15.80	15.52	15.57	14,821,551	-0.08(-0.54%)
May 21, 2009	15.67	15.85	15.54	15.66	26,765,840	+0.09(+0.57%)
May 20, 2009	15.82	15.89	15.48	15.57	24,532,932	-0.14(-0.87%)
May 19, 2009	15.88	15.89	15.49	15.71	27,198,066	-0.25(-1.55%)
May 18, 2009	16.06	16.08	15.82	15.95	23,509,750	-0.14(-0.89%)
May 15, 2009	16.20	16.25	15.95	16.10	18,191,038	-0.17(-1.02%)
May 14, 2009	16.28	16.63	16.19	16.26	16,840,432	-0.07(-0.45%)
May 13, 2009	16.21	16.56	16.19	16.34	17,512,078	-0.05(-0.31%)
May 12, 2009	16.51	16.58	16.23	16.39	17,861,018	-0.04(-0.25%)
May 11, 2009	16.18	16.53	16.08	16.43	20,124,088	+0.24(+1.45%)
May 08, 2009	16.43	16.64	16.07	16.19	33,879,356	-0.52(-3.13%)
May 07, 2009	16.27	16.79	16.16	16.71	33,823,072	+0.52(+3.18%)
May 06, 2009	16.40	16.42	15.98	16.20	22,951,906	-0.18(-1.10%)
May 05, 2009	16.55	16.55	16.26	16.38	18,289,290	-0.14(-0.85%)
May 04, 2009	16.43	16.72	16.35	16.52	18,790,080	+0.03(+0.20%)

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.