Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.80	22.89	21.78	22.85	6,157,050	+0.19(+0.85%)
May 28, 2009	22.78	23.14	21.79	22.65	4,241,785	-0.05(-0.21%)
May 27, 2009	22.79	23.42	22.36	22.70	4,390,953	+0.08(+0.36%)
May 26, 2009	21.05	22.74	20.84	22.62	3,551,830	+1.34(+6.32%)
May 22, 2009	21.09	21.65	20.77	21.28	1,847,130	+0.28(+1.34%)
May 21, 2009	21.16	21.45	20.59	20.99	1,890,438	-0.61(-2.83%)
May 20, 2009	22.18	23.11	21.47	21.61	2,789,659	-0.38(-1.72%)
May 19, 2009	21.32	22.22	20.93	21.99	3,524,798	+0.62(+2.90%)
May 18, 2009	20.86	21.41	20.82	21.37	1,786,233	+0.85(+4.12%)
May 15, 2009	20.41	21.36	20.31	20.52	2,925,712	+0.06(+0.31%)
May 14, 2009	20.22	21.08	19.84	20.46	2,410,382	+0.10(+0.47%)
May 13, 2009	20.95	21.12	20.21	20.36	3,217,533	-1.25(-5.78%)
May 12, 2009	22.61	22.90	21.16	21.61	3,689,002	-0.82(-3.66%)
May 11, 2009	22.98	22.98	22.31	22.43	4,051,430	-0.75(-3.23%)
May 08, 2009	22.97	23.47	22.40	23.18	2,451,934	+0.44(+1.95%)
May 07, 2009	23.32	23.67	22.48	22.73	3,312,880	-0.30(-1.29%)
May 06, 2009	23.81	24.14	22.66	23.03	2,607,710	-0.42(-1.79%)
May 05, 2009	23.36	23.68	23.05	23.45	1,622,176	-0.07(-0.31%)
May 04, 2009	22.79	23.52	22.61	23.52	2,589,235	+0.89(+3.95%)

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.