Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.06	20.27	19.59	20.26	44,708,788	+0.83(+4.27%)
May 28, 2009	18.85	19.75	18.60	19.43	46,845,020	+0.91(+4.92%)
May 27, 2009	18.72	19.36	18.47	18.52	40,483,504	-0.09(-0.48%)
May 26, 2009	17.59	18.81	17.34	18.61	32,187,468	+0.61(+3.41%)
May 22, 2009	18.47	18.59	17.95	18.00	31,402,230	-0.12(-0.64%)
May 21, 2009	18.22	18.38	17.83	18.11	39,164,116	-0.50(-2.70%)
May 20, 2009	18.36	19.48	18.50	18.61	35,799,456	+0.18(+0.97%)
May 19, 2009	18.36	18.80	18.14	18.44	32,313,454	+0.32(+1.75%)
May 18, 2009	17.18	18.14	17.13	18.12	39,522,760	+1.30(+7.75%)
May 15, 2009	17.30	17.57	16.59	16.82	41,227,296	-0.35(-2.04%)
May 14, 2009	17.00	17.59	16.58	17.17	44,490,880	+0.04(+0.22%)
May 13, 2009	17.54	17.91	16.96	17.13	46,374,276	-1.15(-6.31%)
May 12, 2009	19.13	19.42	17.73	18.28	47,192,724	-0.70(-3.67%)
May 11, 2009	18.63	19.02	18.27	18.98	33,011,156	-0.31(-1.58%)
May 08, 2009	18.76	19.44	18.59	19.29	44,493,728	+1.18(+6.50%)
May 07, 2009	19.60	19.60	17.93	18.11	49,412,712	-1.20(-6.19%)
May 06, 2009	19.29	19.73	19.07	19.30	59,431,280	+0.68(+3.68%)
May 05, 2009	18.19	18.79	17.64	18.62	53,602,268	+0.51(+2.82%)
May 04, 2009	18.04	18.12	17.89	18.11	58,109,572	+1.55(+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.