Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.03	23.35	22.90	23.15	382,426	+0.58(+2.57%)
May 28, 2009	22.24	22.60	22.03	22.57	963,370	+0.57(+2.59%)
May 27, 2009	22.37	22.37	21.80	22.00	675,274	+0.05(+0.23%)
May 26, 2009	21.10	21.95	21.02	21.95	772,100	-0.41(-1.83%)
May 22, 2009	22.43	22.55	22.13	22.36	563,884	+0.66(+3.04%)
May 21, 2009	21.76	22.05	21.60	21.70	361,655	-1.15(-5.03%)
May 20, 2009	22.88	23.25	22.55	22.85	1,500,159	+0.65(+2.93%)
May 19, 2009	21.73	22.30	21.62	22.20	444,487	+0.62(+2.87%)
May 18, 2009	20.81	21.63	20.68	21.58	789,353	+0.95(+4.60%)
May 17, 2009	20.70	20.99	20.63	20.63	14,605	+0.06(+0.29%)
May 15, 2009	20.70	20.99	20.46	20.57	295,874	-0.18(-0.87%)
May 14, 2009	20.23	20.85	20.22	20.75	358,863	+0.00(+0.00%)
May 13, 2009	20.95	21.10	20.60	20.75	514,819	-1.58(-7.08%)
May 12, 2009	22.47	22.60	22.11	22.33	864,521	+0.83(+3.86%)
May 11, 2009	21.49	21.75	21.31	21.50	606,839	-0.12(-0.56%)
May 08, 2009	21.10	21.70	21.10	21.62	749,561	+0.82(+3.94%)
May 07, 2009	21.80	21.80	20.75	20.80	688,980	-0.15(-0.72%)
May 06, 2009	20.79	21.00	20.45	20.95	429,233	+1.15(+5.81%)
May 05, 2009	19.62	20.05	19.58	19.80	1,538,107	+0.65(+3.39%)
May 04, 2009	18.05	19.15	18.05	19.15	219,333	+1.15(+6.39%)

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.