Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.29	16.34	16.14	16.25	5,392,987	+0.23(+1.44%)
May 28, 2009	16.09	16.15	15.89	16.02	6,466,817	+0.36(+2.29%)
May 27, 2009	15.94	15.97	15.66	15.66	4,304,800	-0.39(-2.43%)
May 26, 2009	15.78	16.15	15.72	16.05	7,613,188	+0.40(+2.56%)
May 22, 2009	15.63	15.77	15.49	15.65	3,043,466	-0.04(-0.23%)
May 21, 2009	15.64	15.73	15.58	15.69	2,825,511	-0.12(-0.78%)
May 20, 2009	15.75	15.97	15.74	15.81	2,821,664	+0.34(+2.19%)
May 19, 2009	15.43	15.54	15.35	15.47	2,543,495	-0.17(-1.11%)
May 18, 2009	15.37	15.67	15.28	15.65	3,034,307	+0.38(+2.49%)
May 15, 2009	15.50	15.54	15.18	15.27	2,330,123	-0.36(-2.33%)
May 14, 2009	15.53	15.70	15.51	15.63	2,521,215	-0.08(-0.49%)
May 13, 2009	15.80	15.93	15.63	15.71	3,316,733	+0.35(+2.27%)
May 12, 2009	15.24	15.41	15.15	15.36	3,082,003	+0.05(+0.30%)
May 11, 2009	15.26	15.41	15.20	15.31	2,306,831	-0.15(-0.96%)
May 08, 2009	15.44	15.53	15.28	15.46	3,046,032	+0.36(+2.41%)
May 07, 2009	15.10	15.15	14.97	15.10	3,503,040	+0.08(+0.51%)
May 06, 2009	15.29	15.32	14.91	15.02	4,727,773	+0.15(+1.00%)
May 05, 2009	14.91	14.97	14.74	14.87	2,915,241	-0.14(-0.92%)
May 04, 2009	14.62	15.02	14.60	15.01	3,698,018	+0.27(+1.84%)

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.