Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.49	21.64	21.01	21.25	10,032,906	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.33	7,065,686	-0.03(-0.12%)
May 27, 2009	22.06	22.06	21.32	21.36	7,642,853	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,796	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,945,774	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,968,854	-1.01(-4.56%)
May 20, 2009	22.80	22.84	22.02	22.06	13,884,751	-0.53(-2.35%)
May 19, 2009	22.84	22.84	22.29	22.59	9,047,782	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.43	23.05	5,620,177	+0.70(+3.14%)
May 15, 2009	22.45	22.73	21.97	22.35	10,216,183	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,434,380	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,707,639	-1.20(-5.11%)
May 12, 2009	23.57	23.70	23.14	23.47	7,442,918	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.29	23.39	6,325,027	-0.75(-3.13%)
May 08, 2009	23.76	24.25	23.48	24.14	6,936,689	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,036,131	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,189,744	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,822,832	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,504,663	+1.17(+4.97%)

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.