Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.97	20.18	19.50	20.17	44,912,864	+0.83(+4.27%)
May 28, 2009	18.76	19.66	18.52	19.35	47,058,848	+0.91(+4.92%)
May 27, 2009	18.63	19.27	18.39	18.44	40,668,296	-0.09(-0.48%)
May 26, 2009	17.51	18.73	17.26	18.53	32,334,390	+0.61(+3.41%)
May 22, 2009	18.39	18.51	17.87	17.92	31,545,568	-0.11(-0.64%)
May 21, 2009	18.14	18.30	17.75	18.03	39,342,884	-0.50(-2.70%)
May 20, 2009	18.27	19.39	18.42	18.53	35,962,864	+0.18(+0.97%)
May 19, 2009	18.27	18.72	18.06	18.35	32,460,952	+0.32(+1.75%)
May 18, 2009	17.10	18.06	17.06	18.04	39,703,164	+1.30(+7.75%)
May 15, 2009	17.22	17.49	16.51	16.74	41,415,480	-0.35(-2.04%)
May 14, 2009	16.92	17.51	16.50	17.09	44,693,964	+0.04(+0.22%)
May 13, 2009	17.46	17.83	16.88	17.05	46,585,956	-1.15(-6.31%)
May 12, 2009	19.05	19.33	17.65	18.20	47,408,140	-0.69(-3.67%)
May 11, 2009	18.55	18.93	18.19	18.89	33,161,838	-0.30(-1.58%)
May 08, 2009	18.67	19.35	18.50	19.20	44,696,824	+1.17(+6.50%)
May 07, 2009	19.51	19.51	17.85	18.03	49,638,260	-1.19(-6.19%)
May 06, 2009	19.20	19.64	18.99	19.22	59,702,560	+0.68(+3.68%)
May 05, 2009	18.11	18.71	17.56	18.53	53,846,940	+0.51(+2.82%)
May 04, 2009	17.96	18.04	17.81	18.03	58,374,816	+1.54(+9.35%)

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.