Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.38	14.82	14.34	14.81	12,913,951	+0.42(+2.90%)
May 28, 2009	14.71	14.76	13.99	14.40	17,892,940	-0.21(-1.40%)
May 27, 2009	15.08	15.10	14.53	14.60	16,245,116	-0.54(-3.56%)
May 26, 2009	13.94	15.19	13.92	15.14	25,283,154	+1.12(+7.96%)
May 22, 2009	13.74	14.21	13.39	14.02	21,085,560	+0.44(+3.24%)
May 21, 2009	12.74	13.82	12.69	13.58	39,687,608	+0.41(+3.11%)
May 20, 2009	13.72	13.89	13.11	13.17	21,354,248	-0.55(-4.04%)
May 19, 2009	13.31	14.04	13.18	13.73	12,569,342	+0.29(+2.15%)
May 18, 2009	13.22	13.45	13.08	13.44	12,725,232	+0.09(+0.68%)
May 15, 2009	13.24	13.61	13.12	13.35	8,874,460	+0.12(+0.92%)
May 14, 2009	12.91	13.40	12.88	13.23	9,048,779	+0.27(+2.05%)
May 13, 2009	12.77	13.11	12.77	12.96	11,103,613	-0.14(-1.10%)
May 12, 2009	12.99	13.17	12.76	13.11	11,035,160	+0.24(+1.89%)
May 11, 2009	13.08	13.13	12.78	12.86	10,422,816	-0.43(-3.26%)
May 08, 2009	13.45	13.71	13.20	13.29	12,638,406	+0.08(+0.63%)
May 07, 2009	13.90	13.97	13.11	13.21	15,431,118	-0.64(-4.61%)
May 06, 2009	13.93	14.15	13.54	13.85	9,435,904	-0.08(-0.55%)
May 05, 2009	14.23	14.36	13.75	13.93	10,351,421	-0.43(-3.02%)
May 04, 2009	14.21	14.36	13.80	14.36	11,898,190	+0.38(+2.72%)

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.