Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.86	20.12	19.70	20.07	2,057,822	+0.20(+0.99%)
May 28, 2009	19.92	19.92	19.21	19.88	1,418,135	+0.25(+1.30%)
May 27, 2009	20.28	20.29	19.56	19.62	1,103,565	-0.58(-2.85%)
May 26, 2009	19.28	20.26	19.09	20.20	1,652,123	+0.82(+4.21%)
May 22, 2009	19.35	19.67	19.06	19.38	977,441	+0.12(+0.61%)
May 21, 2009	19.63	19.69	19.07	19.27	1,020,913	-0.57(-2.86%)
May 20, 2009	20.04	20.60	19.78	19.83	1,130,438	-0.16(-0.80%)
May 19, 2009	19.85	20.27	19.83	19.99	1,258,666	-0.09(-0.47%)
May 18, 2009	19.66	20.10	19.44	20.09	1,656,739	+0.66(+3.37%)
May 15, 2009	19.76	20.20	19.35	19.43	1,203,927	-0.34(-1.70%)
May 14, 2009	19.28	19.93	19.04	19.77	1,216,350	+0.52(+2.73%)
May 13, 2009	19.78	19.83	19.13	19.24	1,271,266	-0.95(-4.72%)
May 12, 2009	20.44	20.45	19.90	20.20	1,689,468	-0.24(-1.18%)
May 11, 2009	20.92	20.99	20.39	20.44	1,744,929	-0.75(-3.54%)
May 08, 2009	20.35	21.19	20.23	21.19	1,342,725	+1.18(+5.90%)
May 07, 2009	21.07	21.07	19.92	20.01	2,267,811	-0.64(-3.10%)
May 06, 2009	20.80	20.91	20.24	20.65	1,618,631	+0.07(+0.35%)
May 05, 2009	20.66	20.82	20.42	20.58	1,033,962	-0.12(-0.60%)
May 04, 2009	20.51	20.72	20.47	20.70	2,190,429	-0.04(-0.21%)

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.