Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.81	13.16	12.70	12.83	12,954,200	+0.11(+0.87%)
May 28, 2009	13.27	13.51	12.51	12.71	13,922,686	-0.89(-6.51%)
May 27, 2009	13.87	14.39	13.57	13.60	7,276,695	-0.31(-2.25%)
May 26, 2009	13.42	14.30	13.19	13.91	7,509,362	+0.34(+2.50%)
May 22, 2009	13.68	13.85	13.19	13.57	5,125,754	-0.04(-0.29%)
May 21, 2009	14.29	14.48	13.51	13.61	10,766,867	-0.86(-5.94%)
May 20, 2009	15.05	15.56	14.35	14.47	11,112,993	-0.46(-3.10%)
May 19, 2009	14.75	15.29	14.59	14.94	6,857,495	-0.02(-0.13%)
May 18, 2009	14.61	15.01	14.18	14.96	11,458,950	+0.25(+1.68%)
May 15, 2009	14.10	15.01	13.95	14.71	26,308,090	+1.06(+7.78%)
May 14, 2009	13.25	14.15	13.16	13.65	9,913,916	+0.44(+3.36%)
May 13, 2009	13.88	14.05	13.02	13.20	15,473,810	-1.13(-7.86%)
May 12, 2009	14.67	14.96	13.87	14.33	10,092,125	-0.27(-1.87%)
May 11, 2009	14.76	15.11	14.25	14.60	8,948,635	-0.44(-2.94%)
May 08, 2009	15.17	15.48	14.34	15.05	8,501,368	-0.03(-0.22%)
May 07, 2009	15.99	16.28	14.50	15.08	15,297,849	-0.41(-2.65%)
May 06, 2009	15.90	16.26	15.14	15.49	14,938,399	-0.08(-0.50%)
May 05, 2009	15.43	16.04	15.31	15.57	9,036,489	-0.04(-0.25%)
May 04, 2009	15.60	15.69	15.43	15.61	8,630,808	+0.95(+6.49%)

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.