Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.86	20.52	19.47	20.16	24,160,376	+0.45(+2.26%)
May 28, 2009	19.35	19.72	18.87	19.71	19,733,876	+0.65(+3.40%)
May 27, 2009	20.07	20.16	19.00	19.06	20,924,050	-0.87(-4.36%)
May 26, 2009	18.83	20.00	18.70	19.93	24,349,690	+0.95(+5.00%)
May 22, 2009	19.47	19.61	18.90	18.98	16,229,278	-0.61(-3.11%)
May 21, 2009	19.19	19.69	18.83	19.59	27,447,684	+0.14(+0.71%)
May 20, 2009	20.54	20.88	19.32	19.45	30,444,594	-0.66(-3.27%)
May 19, 2009	21.10	21.32	20.11	20.11	25,922,880	-1.09(-5.13%)
May 18, 2009	20.11	21.35	19.69	21.19	28,948,694	+1.54(+7.84%)
May 15, 2009	20.04	20.54	19.39	19.65	23,130,700	-0.40(-1.98%)
May 14, 2009	19.47	20.21	19.13	20.05	24,492,890	+0.51(+2.62%)
May 13, 2009	20.03	20.11	19.47	19.54	32,215,856	-1.10(-5.34%)
May 12, 2009	21.36	21.45	19.88	20.64	35,773,412	-0.48(-2.27%)
May 11, 2009	22.12	22.18	21.09	21.12	34,424,644	-1.91(-8.31%)
May 08, 2009	21.22	23.06	20.89	23.03	44,645,364	+0.55(+2.45%)
May 07, 2009	22.93	22.95	20.87	22.48	48,001,192	+0.47(+2.14%)
May 06, 2009	22.12	23.08	21.23	22.01	59,543,592	+0.46(+2.15%)
May 05, 2009	21.82	22.09	21.43	21.55	31,427,122	-0.58(-2.60%)
May 04, 2009	21.49	22.22	21.02	22.13	45,761,984	+2.43(+12.31%)

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.