Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.48	20.74	19.81	20.42	4,082,036	+0.37(+1.85%)
May 28, 2009	20.66	20.66	19.53	20.05	3,544,536	-0.07(-0.35%)
May 27, 2009	20.20	20.86	19.85	20.12	4,561,759	-0.24(-1.18%)
May 26, 2009	19.11	20.49	18.94	20.36	4,286,673	+0.72(+3.67%)
May 22, 2009	19.88	19.91	19.16	19.64	2,692,219	+0.17(+0.87%)
May 21, 2009	19.43	19.93	19.14	19.47	3,524,842	-0.10(-0.51%)
May 20, 2009	20.05	20.92	19.44	19.57	4,539,956	-0.17(-0.86%)
May 19, 2009	19.35	19.97	19.00	19.74	3,584,813	+0.15(+0.77%)
May 18, 2009	18.96	19.59	18.82	19.59	3,246,272	+0.83(+4.42%)
May 15, 2009	19.06	19.27	18.58	18.76	4,192,923	-0.28(-1.47%)
May 14, 2009	19.00	20.38	18.69	19.04	10,522,626	+0.21(+1.12%)
May 13, 2009	18.79	19.06	18.27	18.83	4,870,245	-0.20(-1.05%)
May 12, 2009	19.22	19.48	18.41	19.03	4,391,703	-0.03(-0.16%)
May 11, 2009	18.65	19.48	18.31	19.06	3,834,812	-0.01(-0.05%)
May 08, 2009	19.69	19.75	18.28	19.07	4,925,075	-0.23(-1.19%)
May 07, 2009	20.24	20.95	18.68	19.30	7,458,501	-0.81(-4.03%)
May 06, 2009	21.23	21.60	19.34	20.11	7,489,417	-0.94(-4.47%)
May 05, 2009	20.31	21.24	20.08	21.05	5,925,025	+0.69(+3.39%)
May 04, 2009	19.70	20.66	19.46	20.36	5,049,990	+1.22(+6.37%)

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.