Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.45	22.08	20.90	22.08	4,092,188	+0.53(+2.44%)
May 28, 2009	21.23	21.56	20.77	21.55	3,817,539	+0.61(+2.90%)
May 27, 2009	21.78	21.99	20.83	20.94	5,601,095	-0.78(-3.60%)
May 26, 2009	20.80	21.78	20.51	21.72	4,911,202	+0.72(+3.45%)
May 22, 2009	20.82	21.26	20.59	21.00	3,982,782	+0.26(+1.27%)
May 21, 2009	20.17	20.78	19.93	20.74	4,120,521	+0.23(+1.10%)
May 20, 2009	21.50	21.81	20.16	20.51	6,231,144	-0.64(-3.04%)
May 19, 2009	19.96	21.55	19.66	21.15	9,469,004	+1.10(+5.47%)
May 18, 2009	18.96	20.18	18.61	20.06	5,923,961	+1.49(+8.03%)
May 15, 2009	18.35	19.06	17.95	18.57	4,137,604	+0.25(+1.36%)
May 14, 2009	17.83	18.62	17.65	18.32	3,661,515	+0.44(+2.45%)
May 13, 2009	18.49	18.67	17.76	17.88	5,015,217	-0.88(-4.68%)
May 12, 2009	19.22	19.46	18.21	18.76	5,796,086	-0.33(-1.72%)
May 11, 2009	20.37	20.58	18.98	19.09	5,929,502	-2.13(-10.03%)
May 08, 2009	20.02	21.23	19.94	21.21	6,658,696	+1.55(+7.88%)
May 07, 2009	20.78	21.60	19.55	19.66	5,753,906	-0.51(-2.54%)
May 06, 2009	19.68	20.40	19.09	20.17	5,221,907	+1.00(+5.22%)
May 05, 2009	19.26	19.51	19.01	19.17	3,972,133	-0.46(-2.35%)
May 04, 2009	18.95	19.66	18.46	19.63	6,636,701	+0.30(+1.55%)

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.