Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.39	22.48	21.92	22.17	16,973,234	+0.30(+1.39%)
May 28, 2009	21.89	21.99	21.52	21.87	13,877,857	+0.33(+1.54%)
May 27, 2009	21.83	21.97	21.48	21.53	12,359,598	-0.21(-0.97%)
May 26, 2009	21.17	21.83	21.17	21.74	13,035,723	+0.43(+2.00%)
May 22, 2009	21.34	21.49	21.19	21.32	8,973,202	+0.09(+0.40%)
May 21, 2009	21.10	21.32	20.93	21.23	12,087,420	-0.17(-0.77%)
May 20, 2009	21.52	21.70	21.35	21.40	16,586,184	+0.30(+1.44%)
May 19, 2009	21.18	21.31	21.02	21.10	12,631,681	-0.07(-0.34%)
May 18, 2009	20.91	21.19	20.84	21.17	13,554,989	+0.73(+3.59%)
May 15, 2009	20.59	20.71	20.29	20.43	11,872,167	-0.27(-1.30%)
May 14, 2009	20.48	20.79	20.35	20.70	13,564,703	+0.08(+0.39%)
May 13, 2009	20.88	21.01	20.57	20.62	18,940,146	-0.21(-1.03%)
May 12, 2009	20.78	21.16	20.71	20.84	19,348,758	+0.16(+0.77%)
May 11, 2009	20.57	20.84	20.52	20.68	22,176,730	-0.59(-2.77%)
May 08, 2009	20.68	21.45	20.65	21.27	26,240,218	+1.03(+5.11%)
May 07, 2009	20.59	20.68	20.13	20.23	33,205,032	-0.06(-0.31%)
May 06, 2009	20.14	20.32	19.87	20.30	17,148,732	+0.57(+2.89%)
May 05, 2009	19.62	19.82	19.51	19.73	12,389,869	-0.08(-0.40%)
May 04, 2009	19.87	19.91	19.74	19.81	16,935,150	+0.51(+2.62%)

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.