Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.03	15.47	14.96	15.47	478,258	+0.52(+3.49%)
May 28, 2009	15.07	15.42	14.52	14.95	377,325	+0.05(+0.35%)
May 27, 2009	15.17	15.47	14.86	14.90	298,667	-0.34(-2.25%)
May 26, 2009	14.58	15.35	14.58	15.24	329,677	+0.55(+3.75%)
May 22, 2009	15.05	15.21	14.65	14.69	347,545	-0.31(-2.09%)
May 21, 2009	14.83	15.07	14.61	15.00	536,898	+0.03(+0.20%)
May 20, 2009	15.19	15.52	14.91	14.97	360,840	-0.10(-0.64%)
May 19, 2009	15.11	15.28	14.86	15.07	403,383	+0.00(+0.00%)
May 18, 2009	14.96	15.21	14.86	15.07	329,598	+0.26(+1.76%)
May 15, 2009	14.66	15.06	14.61	14.81	339,561	+0.11(+0.76%)
May 14, 2009	14.82	15.09	14.48	14.70	344,550	-0.01(-0.10%)
May 13, 2009	15.27	15.28	14.55	14.71	552,124	-0.74(-4.77%)
May 12, 2009	16.02	16.22	15.30	15.45	396,579	-0.52(-3.24%)
May 11, 2009	15.89	16.34	15.81	15.97	354,461	-0.32(-1.95%)
May 08, 2009	16.11	16.54	15.81	16.28	696,922	+0.47(+2.95%)
May 07, 2009	16.43	16.56	15.55	15.82	412,794	-0.45(-2.77%)
May 06, 2009	16.64	16.69	15.91	16.27	370,940	-0.19(-1.17%)
May 05, 2009	16.68	16.86	16.14	16.46	348,213	-0.36(-2.15%)
May 04, 2009	16.62	16.82	16.58	16.82	655,390	+0.31(+1.88%)

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.