Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.45	16.47	16.24	16.38	3,553,857	+0.10(+0.63%)
May 28, 2009	16.43	16.44	16.16	16.28	4,014,431	-0.10(-0.62%)
May 27, 2009	16.44	16.58	16.32	16.38	5,063,000	-0.03(-0.18%)
May 26, 2009	16.14	16.50	16.14	16.41	6,463,636	+0.31(+1.93%)
May 22, 2009	16.21	16.26	16.07	16.10	4,959,714	-0.09(-0.54%)
May 21, 2009	16.12	16.29	16.03	16.18	7,045,288	+0.20(+1.28%)
May 20, 2009	16.12	16.15	15.95	15.98	6,127,488	+0.17(+1.04%)
May 19, 2009	15.90	15.91	15.78	15.82	7,457,164	+0.07(+0.46%)
May 18, 2009	15.66	15.77	15.51	15.74	5,281,029	+0.30(+1.95%)
May 15, 2009	15.66	15.69	15.35	15.44	5,623,889	-0.19(-1.21%)
May 14, 2009	15.64	15.74	15.55	15.63	8,214,930	+0.22(+1.45%)
May 13, 2009	15.80	15.82	15.37	15.41	5,871,506	-0.14(-0.91%)
May 12, 2009	15.51	15.65	15.38	15.55	7,356,351	+0.52(+3.43%)
May 11, 2009	15.03	15.14	14.95	15.03	3,897,011	+0.01(+0.10%)
May 08, 2009	15.04	15.06	14.94	15.02	5,901,498	+0.08(+0.52%)
May 07, 2009	14.96	15.06	14.84	14.94	4,645,155	-0.15(-0.97%)
May 06, 2009	15.23	15.26	14.92	15.09	5,338,977	+0.24(+1.60%)
May 05, 2009	14.93	15.01	14.76	14.85	3,719,180	-0.19(-1.26%)
May 04, 2009	14.98	15.07	14.77	15.04	4,741,345	+0.17(+1.11%)

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.