Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.78	19.47	18.50	19.31	5,445,913	+0.58(+3.11%)
May 28, 2009	19.70	19.70	18.01	18.73	4,136,273	+0.18(+0.96%)
May 27, 2009	19.26	19.51	18.37	18.55	4,306,614	-1.08(-5.53%)
May 26, 2009	18.65	19.76	18.39	19.63	3,615,425	+1.06(+5.70%)
May 22, 2009	19.02	19.22	18.52	18.58	2,338,171	-0.37(-1.97%)
May 21, 2009	18.70	19.30	18.56	18.95	3,273,635	-0.09(-0.45%)
May 20, 2009	19.36	19.57	18.94	19.03	3,677,283	+0.05(+0.28%)
May 19, 2009	19.52	19.57	18.72	18.98	3,883,718	-0.85(-4.30%)
May 18, 2009	18.58	19.98	18.34	19.83	8,097,840	+1.62(+8.92%)
May 15, 2009	18.44	18.81	17.95	18.21	3,768,400	-0.63(-3.35%)
May 14, 2009	18.46	19.02	18.14	18.84	5,138,940	+0.39(+2.14%)
May 13, 2009	18.71	18.99	18.36	18.45	4,277,062	-0.93(-4.79%)
May 12, 2009	18.87	19.70	18.45	19.37	4,483,033	+0.72(+3.88%)
May 11, 2009	18.83	19.26	18.58	18.65	4,575,793	-1.00(-5.08%)
May 08, 2009	19.70	19.95	19.22	19.65	6,650,246	+0.71(+3.73%)
May 07, 2009	21.39	21.39	18.83	18.94	4,599,290	-1.78(-8.57%)
May 06, 2009	21.09	21.12	19.91	20.72	4,141,795	+0.29(+1.40%)
May 05, 2009	20.01	20.84	20.01	20.43	3,552,637	+0.09(+0.45%)
May 04, 2009	19.16	20.45	19.10	20.34	6,035,539	+1.49(+7.90%)

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.