Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.71	13.86	13.29	13.86	8,278,132	+0.41(+3.06%)
May 28, 2009	13.18	13.46	12.89	13.44	15,923,645	+0.37(+2.81%)
May 27, 2009	13.61	13.66	13.06	13.08	6,401,400	-0.47(-3.47%)
May 26, 2009	13.01	13.61	12.95	13.55	7,632,224	+0.40(+3.07%)
May 22, 2009	13.48	13.48	13.04	13.14	3,561,905	-0.16(-1.21%)
May 21, 2009	13.25	13.47	13.04	13.30	8,287,870	-0.20(-1.47%)
May 20, 2009	14.29	14.36	13.37	13.50	17,209,542	-0.43(-3.11%)
May 19, 2009	14.48	14.66	13.89	13.94	9,964,154	-0.40(-2.77%)
May 18, 2009	13.88	14.45	13.78	14.33	23,730,098	+0.89(+6.61%)
May 15, 2009	13.81	14.00	13.29	13.44	8,253,308	-0.30(-2.19%)
May 14, 2009	13.19	13.90	13.14	13.75	11,300,537	+0.39(+2.91%)
May 13, 2009	13.83	13.87	13.25	13.36	16,697,679	-0.60(-4.32%)
May 12, 2009	14.95	15.11	13.81	13.96	18,648,074	-0.94(-6.31%)
May 11, 2009	15.49	15.75	14.88	14.90	19,255,162	-0.98(-6.20%)
May 08, 2009	14.83	15.97	14.63	15.88	23,852,280	+1.69(+11.90%)
May 07, 2009	15.75	15.92	13.97	14.19	21,300,548	-0.51(-3.50%)
May 06, 2009	13.85	14.99	13.78	14.71	24,292,636	+1.45(+10.91%)
May 05, 2009	13.23	13.52	12.97	13.26	10,242,049	-0.24(-1.74%)
May 04, 2009	11.96	13.50	11.95	13.50	17,006,818	+1.71(+14.53%)

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.