Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.17	19.35	18.84	19.35	5,189,730	+0.31(+1.61%)
May 28, 2009	19.06	19.41	18.66	19.04	6,150,244	-0.08(-0.41%)
May 27, 2009	19.55	19.68	19.06	19.12	8,210,509	-0.41(-2.09%)
May 26, 2009	19.00	19.73	18.92	19.53	12,149,225	+0.61(+3.25%)
May 22, 2009	18.74	19.21	18.49	18.91	10,160,054	+0.36(+1.93%)
May 21, 2009	18.69	18.84	18.40	18.55	8,181,443	-0.39(-2.06%)
May 20, 2009	19.31	19.55	18.86	18.95	8,270,870	-0.26(-1.34%)
May 19, 2009	19.28	19.39	18.95	19.20	10,150,514	-0.06(-0.29%)
May 18, 2009	18.74	19.28	18.48	19.26	9,305,612	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,329,554	+0.55(+3.08%)
May 14, 2009	17.72	18.30	17.72	17.97	9,561,700	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.62	17.66	7,874,145	-0.74(-4.04%)
May 12, 2009	18.96	19.00	18.25	18.40	8,165,739	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.60	18.83	7,494,954	-0.12(-0.65%)
May 08, 2009	19.16	19.25	18.56	18.95	8,170,441	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.86	10,662,550	-0.89(-4.50%)
May 06, 2009	19.83	19.83	19.12	19.75	14,638,663	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.67	11,363,395	+0.65(+3.41%)
May 04, 2009	18.93	19.04	18.88	19.02	13,200,308	+0.53(+2.87%)

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.