Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.98	15.27	14.80	15.22	35,803,440	+0.27(+1.82%)
May 28, 2009	14.90	15.06	14.78	14.95	22,443,854	+0.13(+0.88%)
May 27, 2009	14.91	15.32	14.67	14.82	30,197,476	-0.19(-1.27%)
May 26, 2009	14.79	15.04	14.68	15.01	22,857,610	+0.23(+1.55%)
May 22, 2009	15.04	15.18	14.67	14.78	24,175,328	-0.12(-0.80%)
May 21, 2009	14.50	14.91	14.49	14.90	61,963,080	+0.30(+2.03%)
May 20, 2009	14.67	15.05	14.53	14.60	37,648,968	+0.04(+0.25%)
May 19, 2009	14.85	14.91	14.45	14.57	50,910,992	-0.36(-2.42%)
May 18, 2009	14.69	14.96	14.45	14.93	65,944,676	+0.30(+2.06%)
May 15, 2009	14.49	14.73	14.39	14.63	27,453,500	+0.12(+0.85%)
May 14, 2009	14.38	14.64	14.28	14.51	36,540,260	+0.01(+0.08%)
May 13, 2009	14.46	14.72	14.28	14.49	52,880,408	-0.17(-1.15%)
May 12, 2009	15.03	15.12	14.55	14.66	40,447,108	-0.16(-1.08%)
May 11, 2009	15.02	15.28	14.82	14.82	28,879,808	-0.56(-3.65%)
May 08, 2009	14.83	15.39	14.73	15.38	42,083,428	+0.65(+4.43%)
May 07, 2009	14.98	15.06	14.69	14.73	38,619,856	-0.15(-1.00%)
May 06, 2009	15.30	15.34	14.78	14.88	46,513,960	-0.27(-1.78%)
May 05, 2009	15.25	15.40	15.06	15.15	63,144,292	-0.18(-1.19%)
May 04, 2009	15.08	15.41	14.97	15.33	87,772,880	+0.72(+4.91%)

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.