Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.06	21.68	20.52	21.67	4,168,584	+0.52(+2.44%)
May 28, 2009	20.84	21.17	20.39	21.15	3,888,807	+0.60(+2.90%)
May 27, 2009	21.38	21.58	20.45	20.56	5,705,659	-0.77(-3.60%)
May 26, 2009	20.42	21.38	20.14	21.33	5,002,887	+0.71(+3.45%)
May 22, 2009	20.44	20.87	20.21	20.62	4,057,135	+0.26(+1.27%)
May 21, 2009	19.80	20.40	19.56	20.36	4,197,445	+0.22(+1.10%)
May 20, 2009	21.11	21.41	19.79	20.14	6,347,471	-0.63(-3.04%)
May 19, 2009	19.59	21.15	19.30	20.77	9,645,778	+1.08(+5.47%)
May 18, 2009	18.61	19.81	18.27	19.69	6,034,553	+1.46(+8.03%)
May 15, 2009	18.02	18.71	17.62	18.23	4,214,847	+0.24(+1.36%)
May 14, 2009	17.50	18.28	17.32	17.98	3,729,870	+0.43(+2.45%)
May 13, 2009	18.15	18.33	17.43	17.55	5,108,844	-0.86(-4.68%)
May 12, 2009	18.86	19.10	17.87	18.41	5,904,291	-0.32(-1.72%)
May 11, 2009	20.00	20.20	18.64	18.74	6,040,197	-2.09(-10.03%)
May 08, 2009	19.65	20.85	19.58	20.82	6,783,004	+1.52(+7.88%)
May 07, 2009	20.40	21.20	19.19	19.30	5,861,324	-0.50(-2.54%)
May 06, 2009	19.32	20.03	18.74	19.80	5,319,392	+0.98(+5.22%)
May 05, 2009	18.91	19.15	18.66	18.82	4,046,287	-0.45(-2.35%)
May 04, 2009	18.61	19.30	18.13	19.27	6,760,600	+0.29(+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.