Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.93	16.16	15.74	16.05	4,305,192	+0.22(+1.39%)
May 28, 2009	15.32	15.94	15.21	15.83	3,826,813	+0.67(+4.42%)
May 27, 2009	15.51	15.59	15.11	15.16	2,983,960	-0.28(-1.81%)
May 26, 2009	14.91	15.55	14.88	15.44	2,797,656	+0.39(+2.59%)
May 22, 2009	15.00	15.30	14.95	15.05	2,385,891	+0.10(+0.67%)
May 21, 2009	15.11	15.27	14.81	14.95	3,016,274	-0.35(-2.29%)
May 20, 2009	15.55	15.65	15.26	15.30	4,256,231	-0.30(-1.92%)
May 19, 2009	15.36	15.84	15.34	15.60	2,801,780	+0.12(+0.78%)
May 18, 2009	14.99	15.50	14.99	15.48	3,257,391	+0.65(+4.38%)
May 15, 2009	15.01	15.29	14.75	14.83	3,036,790	-0.28(-1.85%)
May 14, 2009	15.11	15.26	14.94	15.11	3,999,082	-0.08(-0.53%)
May 13, 2009	15.39	15.50	14.98	15.19	4,452,186	-0.56(-3.56%)
May 12, 2009	15.84	15.91	15.49	15.75	3,048,341	+0.04(+0.25%)
May 11, 2009	15.90	16.05	15.60	15.71	3,929,020	-0.43(-2.66%)
May 08, 2009	15.90	16.50	15.88	16.14	4,515,091	+0.57(+3.66%)
May 07, 2009	15.81	16.00	15.39	15.57	3,456,349	+0.01(+0.06%)
May 06, 2009	15.73	15.73	15.33	15.56	3,264,580	+0.07(+0.45%)
May 05, 2009	15.80	16.00	15.26	15.49	3,294,083	+0.03(+0.19%)
May 04, 2009	15.01	15.47	14.75	15.46	3,494,065	+0.53(+3.55%)

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.