Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.83	21.96	21.58	21.90	12,864,448	+0.12(+0.54%)
May 28, 2009	21.40	21.86	21.31	21.78	18,195,766	+0.48(+2.24%)
May 27, 2009	22.01	22.05	21.29	21.31	18,715,948	-0.65(-2.95%)
May 26, 2009	21.58	22.34	21.56	21.95	16,762,236	+0.25(+1.15%)
May 22, 2009	21.87	22.08	21.56	21.70	7,356,406	-0.08(-0.37%)
May 21, 2009	21.71	22.03	21.52	21.78	13,994,345	-0.15(-0.67%)
May 20, 2009	22.85	22.87	21.87	21.93	23,007,370	-0.81(-3.56%)
May 19, 2009	23.14	23.22	22.72	22.74	11,971,210	-0.29(-1.28%)
May 18, 2009	22.78	23.10	22.31	23.03	16,705,903	+0.40(+1.75%)
May 15, 2009	23.28	23.64	22.21	22.64	24,036,112	-0.84(-3.57%)
May 14, 2009	23.47	23.80	23.19	23.48	15,853,677	-0.01(-0.03%)
May 13, 2009	24.16	24.21	23.12	23.48	16,831,926	-0.76(-3.12%)
May 12, 2009	24.09	24.38	23.78	24.24	15,055,484	+0.28(+1.17%)
May 11, 2009	23.33	24.23	23.20	23.96	15,462,909	+0.35(+1.49%)
May 08, 2009	23.62	23.86	23.23	23.61	14,339,956	+0.24(+1.04%)
May 07, 2009	23.46	23.70	23.11	23.37	16,761,028	-0.12(-0.53%)
May 06, 2009	23.61	24.05	23.22	23.49	13,742,962	+0.12(+0.50%)
May 05, 2009	24.64	25.15	22.87	23.37	32,718,354	-0.17(-0.72%)
May 04, 2009	23.72	23.72	23.16	23.54	18,591,106	-0.17(-0.71%)

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.