Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.33	18.92	18.23	18.87	3,699,517	+0.54(+2.95%)
May 28, 2009	18.58	18.87	18.10	18.33	3,237,677	+0.28(+1.55%)
May 27, 2009	19.01	19.50	17.99	18.05	3,462,535	-1.12(-5.84%)
May 26, 2009	18.61	19.50	18.53	19.17	3,033,719	+0.27(+1.43%)
May 22, 2009	19.70	20.20	18.83	18.90	4,692,456	-0.92(-4.64%)
May 21, 2009	20.01	20.36	19.66	19.82	2,767,491	-0.50(-2.46%)
May 20, 2009	20.25	21.34	20.08	20.32	3,508,824	+0.32(+1.60%)
May 19, 2009	20.80	20.94	19.96	20.00	3,431,584	-0.75(-3.61%)
May 18, 2009	19.75	20.86	19.57	20.75	3,297,914	+1.14(+5.81%)
May 15, 2009	20.57	20.92	19.40	19.61	3,661,395	-0.94(-4.57%)
May 14, 2009	19.98	20.87	19.19	20.55	9,212,640	+0.55(+2.75%)
May 13, 2009	21.78	22.09	19.81	20.00	6,538,734	-2.07(-9.38%)
May 12, 2009	21.77	22.27	21.51	22.07	3,006,540	+0.39(+1.80%)
May 11, 2009	22.00	22.00	21.09	21.68	2,333,681	-0.49(-2.21%)
May 08, 2009	22.16	22.65	21.47	22.17	3,209,804	-0.24(-1.07%)
May 07, 2009	22.50	23.71	22.22	22.41	4,162,256	-0.03(-0.13%)
May 06, 2009	22.46	22.77	21.61	22.44	2,007,689	+0.19(+0.85%)
May 05, 2009	22.57	22.81	21.85	22.25	3,007,657	-0.45(-1.98%)
May 04, 2009	21.40	22.72	20.77	22.70	3,651,937	+1.77(+8.46%)

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.