Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.78	12.92	12.58	12.85	14,817,149	+0.30(+2.38%)
May 28, 2009	12.23	12.63	12.06	12.55	16,929,894	+0.45(+3.70%)
May 27, 2009	11.99	12.44	11.99	12.10	15,420,042	+0.15(+1.30%)
May 26, 2009	11.72	12.04	11.47	11.95	15,665,936	+0.14(+1.22%)
May 22, 2009	12.05	12.07	11.73	11.80	11,578,145	-0.12(-1.01%)
May 21, 2009	12.21	12.21	11.75	11.92	14,954,532	-0.49(-3.98%)
May 20, 2009	12.52	12.97	12.39	12.42	17,591,556	+0.05(+0.37%)
May 19, 2009	12.15	12.53	12.04	12.37	16,483,566	+0.34(+2.82%)
May 18, 2009	12.07	12.20	11.94	12.03	17,245,754	+0.06(+0.53%)
May 15, 2009	12.10	12.43	11.86	11.97	13,247,853	-0.25(-2.07%)
May 14, 2009	11.89	12.38	11.57	12.22	13,894,139	+0.36(+3.05%)
May 13, 2009	11.89	12.26	11.69	11.86	22,778,328	-0.28(-2.32%)
May 12, 2009	12.63	12.66	11.93	12.14	17,220,064	-0.38(-3.07%)
May 11, 2009	12.96	13.05	12.47	12.53	17,818,456	-0.86(-6.40%)
May 08, 2009	12.81	13.56	12.76	13.38	17,673,326	+0.92(+7.42%)
May 07, 2009	13.42	13.56	12.39	12.46	21,222,812	-0.55(-4.24%)
May 06, 2009	12.74	13.21	12.56	13.01	19,002,838	+0.45(+3.57%)
May 05, 2009	12.40	12.65	12.27	12.56	16,866,228	+0.01(+0.09%)
May 04, 2009	12.43	12.59	12.40	12.55	18,121,756	+0.69(+5.81%)

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.