Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.85	20.60	19.64	20.22	3,147,962	+0.52(+2.66%)
May 28, 2009	20.23	20.23	19.21	19.69	2,611,531	-0.19(-0.96%)
May 27, 2009	19.87	20.57	19.73	19.88	2,099,858	-0.07(-0.34%)
May 26, 2009	18.70	20.02	18.62	19.95	2,479,839	+0.94(+4.95%)
May 22, 2009	18.28	19.34	18.21	19.01	1,938,099	+0.75(+4.08%)
May 21, 2009	19.15	19.15	17.91	18.27	2,545,350	-1.21(-6.19%)
May 20, 2009	19.66	20.50	19.41	19.47	2,762,895	-0.11(-0.57%)
May 19, 2009	19.40	19.98	18.88	19.58	2,347,847	+0.10(+0.49%)
May 18, 2009	18.30	19.54	18.30	19.49	2,321,042	+1.35(+7.43%)
May 15, 2009	18.36	18.87	18.01	18.14	1,915,186	-0.26(-1.41%)
May 14, 2009	17.27	18.59	17.08	18.40	2,807,007	+0.96(+5.49%)
May 13, 2009	18.12	18.13	17.08	17.44	3,582,211	-1.34(-7.12%)
May 12, 2009	19.38	19.67	17.68	18.78	3,763,908	-0.31(-1.61%)
May 11, 2009	19.60	19.60	18.00	19.09	3,818,532	-0.92(-4.60%)
May 08, 2009	19.09	20.14	18.98	20.01	3,936,249	+1.22(+6.50%)
May 07, 2009	18.97	19.78	18.13	18.78	4,573,506	-0.15(-0.78%)
May 06, 2009	18.44	19.08	18.31	18.93	5,738,432	+0.64(+3.53%)
May 05, 2009	17.99	18.50	17.23	18.29	3,951,473	+0.29(+1.62%)
May 04, 2009	17.86	18.64	17.58	18.00	4,579,850	+0.55(+3.15%)

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.