Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.31	23.25	21.85	23.23	6,352,057	+0.94(+4.22%)
May 28, 2009	21.76	22.44	21.31	22.29	4,862,551	+0.84(+3.92%)
May 27, 2009	22.67	22.69	21.35	21.45	6,379,215	-1.10(-4.88%)
May 26, 2009	21.15	22.66	20.89	22.55	6,613,655	+1.42(+6.72%)
May 22, 2009	21.72	22.16	21.12	21.13	3,640,870	-0.43(-1.99%)
May 21, 2009	21.13	21.95	20.90	21.56	3,902,335	+0.15(+0.70%)
May 20, 2009	22.36	22.81	21.28	21.41	5,288,887	-0.56(-2.55%)
May 19, 2009	22.25	22.71	21.63	21.97	4,429,860	-0.58(-2.57%)
May 18, 2009	21.04	22.62	20.76	22.55	7,512,891	+1.95(+9.47%)
May 15, 2009	21.42	21.58	20.27	20.60	5,503,519	-0.96(-4.45%)
May 14, 2009	20.97	21.81	20.48	21.56	5,774,327	+0.56(+2.67%)
May 13, 2009	21.51	21.80	20.85	21.00	6,445,486	-0.94(-4.28%)
May 12, 2009	22.33	22.39	21.15	21.94	6,796,885	+0.20(+0.92%)
May 11, 2009	22.28	22.67	21.60	21.74	6,689,023	-1.24(-5.40%)
May 08, 2009	21.75	23.04	21.14	22.98	7,399,663	+1.72(+8.09%)
May 07, 2009	22.73	22.96	20.83	21.26	8,913,557	-0.99(-4.45%)
May 06, 2009	21.97	22.74	21.37	22.25	8,025,283	+0.36(+1.64%)
May 05, 2009	22.40	22.46	21.55	21.89	19,336,588	-1.19(-5.16%)
May 04, 2009	20.99	23.13	20.97	23.08	8,304,794	+2.12(+10.11%)

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.