Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.59	21.37	20.50	21.15	3,406,309	+0.66(+3.23%)
May 28, 2009	20.72	20.91	19.83	20.49	2,838,348	+0.08(+0.40%)
May 27, 2009	20.01	21.04	19.94	20.41	4,058,920	+0.47(+2.36%)
May 26, 2009	19.37	20.01	19.11	19.94	2,914,159	+0.52(+2.67%)
May 22, 2009	18.88	19.69	18.56	19.42	3,512,553	+0.65(+3.49%)
May 21, 2009	19.19	19.19	18.57	18.77	2,321,513	-0.70(-3.57%)
May 20, 2009	19.45	20.08	19.32	19.46	1,903,802	+0.05(+0.28%)
May 19, 2009	18.96	19.68	18.88	19.41	1,816,354	+0.43(+2.26%)
May 18, 2009	18.80	19.08	18.23	18.98	2,731,145	+0.58(+3.15%)
May 15, 2009	18.39	19.03	18.30	18.40	2,580,385	-0.02(-0.11%)
May 14, 2009	18.17	18.66	18.13	18.42	1,420,398	+0.18(+1.01%)
May 13, 2009	18.74	18.79	18.06	18.23	3,211,278	-0.72(-3.78%)
May 12, 2009	19.59	19.59	18.47	18.95	2,209,219	-0.31(-1.63%)
May 11, 2009	18.66	19.49	18.24	19.26	2,376,878	+0.39(+2.06%)
May 08, 2009	19.15	19.43	18.24	18.88	1,825,747	-0.02(-0.11%)
May 07, 2009	19.65	19.76	18.66	18.90	2,352,237	-0.61(-3.11%)
May 06, 2009	19.53	19.64	18.83	19.50	2,701,322	+0.24(+1.24%)
May 05, 2009	18.12	19.47	17.87	19.26	5,413,845	+1.10(+6.04%)
May 04, 2009	17.44	18.21	17.22	18.17	3,944,101	+0.86(+4.96%)

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.