Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.83	15.97	15.66	15.91	8,714,973	+0.11(+0.72%)
May 28, 2009	15.50	15.88	15.50	15.80	10,893,186	+0.32(+2.07%)
May 27, 2009	15.83	15.83	15.44	15.48	9,987,872	-0.32(-2.03%)
May 26, 2009	15.25	15.80	15.20	15.80	11,984,079	+0.45(+2.90%)
May 22, 2009	15.19	15.49	15.19	15.35	8,230,934	+0.12(+0.82%)
May 21, 2009	15.26	15.32	15.17	15.23	9,732,532	-0.18(-1.20%)
May 20, 2009	15.77	15.78	15.40	15.41	11,931,759	-0.29(-1.82%)
May 19, 2009	15.45	15.77	15.41	15.70	11,433,927	+0.28(+1.81%)
May 18, 2009	15.53	15.54	15.24	15.42	9,125,314	+0.00(+0.00%)
May 15, 2009	15.69	15.70	15.25	15.42	17,497,800	-0.37(-2.37%)
May 14, 2009	15.87	15.96	15.60	15.79	7,576,801	-0.01(-0.08%)
May 13, 2009	16.08	16.17	15.79	15.81	12,464,026	-0.43(-2.67%)
May 12, 2009	16.23	16.35	16.09	16.24	7,579,374	+0.11(+0.70%)
May 11, 2009	16.06	16.28	16.04	16.13	6,564,067	-0.07(-0.44%)
May 08, 2009	16.04	16.54	15.99	16.20	13,636,773	+0.23(+1.45%)
May 07, 2009	15.89	16.07	15.85	15.97	11,613,389	+0.08(+0.52%)
May 06, 2009	16.14	16.14	15.81	15.88	8,165,009	-0.10(-0.60%)
May 05, 2009	15.98	16.02	15.79	15.98	6,481,936	-0.03(-0.19%)
May 04, 2009	15.81	16.03	15.70	16.01	12,810,446	+0.24(+1.51%)

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.