Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.09	14.50	13.80	14.50	555,539	+0.50(+3.57%)
May 28, 2009	13.99	14.17	13.60	14.00	694,792	+0.07(+0.50%)
May 27, 2009	14.20	14.55	13.92	13.93	353,108	-0.40(-2.79%)
May 26, 2009	13.47	14.41	13.38	14.33	361,310	+0.78(+5.76%)
May 22, 2009	13.73	13.82	13.51	13.55	338,713	-0.14(-1.02%)
May 21, 2009	13.92	14.25	13.43	13.69	463,705	-0.41(-2.91%)
May 20, 2009	14.52	14.90	13.99	14.10	484,890	-0.46(-3.16%)
May 19, 2009	14.60	14.74	14.14	14.56	675,196	-0.31(-2.08%)
May 18, 2009	14.53	14.92	14.44	14.87	314,913	+0.44(+3.05%)
May 15, 2009	14.74	14.86	14.20	14.43	428,345	-0.34(-2.30%)
May 14, 2009	14.44	15.01	14.38	14.77	556,079	+0.32(+2.21%)
May 13, 2009	15.12	15.12	14.33	14.45	644,102	-0.68(-4.49%)
May 12, 2009	15.17	15.32	14.83	15.13	611,390	-0.06(-0.39%)
May 11, 2009	15.30	15.76	15.02	15.19	749,011	-0.51(-3.25%)
May 08, 2009	17.00	17.17	15.41	15.70	1,048,512	-0.52(-3.21%)
May 07, 2009	16.55	16.70	15.92	16.22	523,143	-0.24(-1.46%)
May 06, 2009	17.04	17.09	16.00	16.46	601,002	-0.54(-3.18%)
May 05, 2009	17.78	18.12	16.56	17.00	607,146	-0.65(-3.68%)
May 04, 2009	17.54	17.92	17.29	17.65	958,993	+0.54(+3.16%)

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.