Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.06	23.39	22.51	23.33	10,008,921	+0.26(+1.14%)
May 28, 2009	22.80	23.21	22.34	23.07	12,218,768	+0.53(+2.33%)
May 27, 2009	23.58	23.94	22.53	22.54	15,556,302	-0.60(-2.60%)
May 26, 2009	23.12	23.41	22.50	23.15	16,144,697	-0.01(-0.03%)
May 22, 2009	23.93	24.09	23.10	23.15	9,989,667	-0.58(-2.44%)
May 21, 2009	23.39	24.38	22.99	23.73	12,247,682	-0.10(-0.42%)
May 20, 2009	25.11	25.81	23.60	23.83	15,360,690	-0.70(-2.84%)
May 19, 2009	23.86	25.51	23.41	24.53	17,860,524	+0.18(+0.74%)
May 18, 2009	22.37	24.51	22.22	24.34	17,626,064	+2.27(+10.30%)
May 15, 2009	23.96	23.96	21.78	22.07	23,367,912	-0.95(-4.11%)
May 14, 2009	21.85	23.37	21.22	23.02	17,269,492	+0.78(+3.52%)
May 13, 2009	22.10	23.24	21.40	22.23	27,751,388	-0.75(-3.26%)
May 12, 2009	24.00	24.43	22.39	22.98	21,876,280	-0.60(-2.53%)
May 11, 2009	25.90	25.93	23.24	23.58	28,382,736	-3.31(-12.33%)
May 08, 2009	25.44	27.12	24.21	26.89	27,184,702	+3.26(+13.78%)
May 07, 2009	22.15	25.78	22.07	23.64	59,243,084	+2.84(+13.66%)
May 06, 2009	18.61	21.92	18.41	20.80	34,549,120	+2.67(+14.74%)
May 05, 2009	17.43	18.47	17.43	18.12	14,540,808	+0.13(+0.71%)
May 04, 2009	16.87	18.18	16.56	18.00	18,508,414	+1.52(+9.23%)

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.