Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.17	19.35	18.84	19.35	5,188,617	+0.31(+1.61%)
May 28, 2009	19.07	19.42	18.66	19.04	6,148,926	-0.08(-0.41%)
May 27, 2009	19.56	19.68	19.07	19.12	8,208,748	-0.41(-2.09%)
May 26, 2009	19.00	19.74	18.92	19.53	12,146,620	+0.61(+3.25%)
May 22, 2009	18.74	19.22	18.49	18.92	10,157,876	+0.36(+1.93%)
May 21, 2009	18.70	18.84	18.40	18.56	8,179,689	-0.39(-2.06%)
May 20, 2009	19.32	19.56	18.86	18.95	8,269,097	-0.26(-1.34%)
May 19, 2009	19.28	19.40	18.96	19.21	10,148,338	-0.06(-0.29%)
May 18, 2009	18.74	19.29	18.48	19.26	9,303,617	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,326,696	+0.55(+3.08%)
May 14, 2009	17.73	18.30	17.73	17.98	9,559,650	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.63	17.66	7,872,457	-0.74(-4.04%)
May 12, 2009	18.97	19.00	18.25	18.41	8,163,988	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.61	18.83	7,493,348	-0.12(-0.65%)
May 08, 2009	19.17	19.25	18.56	18.96	8,168,689	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.87	10,660,264	-0.89(-4.50%)
May 06, 2009	19.84	19.84	19.13	19.75	14,635,525	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.68	11,360,959	+0.65(+3.41%)
May 04, 2009	18.94	19.04	18.89	19.03	13,197,478	+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.