Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.77	14.03	13.66	14.03	3,839,208	+0.28(+2.00%)
May 28, 2009	13.97	14.11	13.47	13.76	2,467,408	-0.08(-0.58%)
May 27, 2009	14.08	14.22	13.79	13.84	2,194,415	-0.28(-1.95%)
May 26, 2009	13.67	14.17	13.62	14.11	3,909,391	+0.37(+2.68%)
May 22, 2009	13.60	13.95	13.55	13.74	3,707,631	+0.15(+1.12%)
May 21, 2009	13.93	13.96	13.45	13.59	4,698,778	-0.48(-3.38%)
May 20, 2009	14.18	14.54	14.02	14.07	4,515,078	+0.03(+0.24%)
May 19, 2009	14.09	14.22	13.95	14.03	3,102,368	-0.12(-0.84%)
May 18, 2009	13.68	14.19	13.64	14.15	5,172,614	+0.54(+3.99%)
May 15, 2009	13.61	13.93	13.57	13.61	4,972,072	-0.05(-0.34%)
May 14, 2009	13.64	13.88	13.59	13.65	5,118,627	+0.08(+0.59%)
May 13, 2009	13.76	13.88	13.57	13.57	5,871,708	-0.52(-3.67%)
May 12, 2009	14.38	14.39	13.91	14.09	4,728,450	-0.27(-1.86%)
May 11, 2009	14.33	14.49	14.07	14.36	4,313,061	-0.02(-0.15%)
May 08, 2009	14.46	14.65	14.34	14.38	4,681,611	+0.18(+1.25%)
May 07, 2009	14.46	14.64	14.17	14.20	4,392,064	-0.03(-0.24%)
May 06, 2009	14.77	14.85	14.00	14.24	11,089,950	-1.09(-7.11%)
May 05, 2009	15.46	15.48	14.58	15.33	14,857,059	-0.32(-2.03%)
May 04, 2009	13.95	15.69	13.82	15.64	26,959,842	+2.44(+18.47%)

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.