Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.62	26.58	25.58	26.56	4,965,243	+0.94(+3.67%)
May 28, 2009	26.34	26.38	25.34	25.62	5,134,739	-0.37(-1.42%)
May 27, 2009	26.54	26.84	25.92	25.99	5,009,467	-0.74(-2.77%)
May 26, 2009	25.64	26.78	25.32	26.73	5,842,247	+0.93(+3.60%)
May 22, 2009	24.75	25.98	24.64	25.80	5,764,043	+1.16(+4.71%)
May 21, 2009	24.41	24.75	24.25	24.64	6,841,403	-0.01(-0.04%)
May 20, 2009	24.24	25.05	23.85	24.65	6,458,459	+0.77(+3.22%)
May 19, 2009	23.48	24.21	23.25	23.88	3,556,120	+0.21(+0.89%)
May 18, 2009	23.00	23.70	22.90	23.67	3,506,055	+0.73(+3.18%)
May 15, 2009	22.72	23.24	22.63	22.94	3,956,746	+0.22(+0.97%)
May 14, 2009	22.49	22.99	22.49	22.72	4,000,083	+0.29(+1.29%)
May 13, 2009	22.53	22.70	22.10	22.43	4,356,097	-0.36(-1.58%)
May 12, 2009	23.09	23.10	22.37	22.79	5,726,938	-0.07(-0.31%)
May 11, 2009	23.08	23.31	22.67	22.86	5,046,131	-0.53(-2.27%)
May 08, 2009	23.28	23.47	22.98	23.39	4,410,340	+0.35(+1.52%)
May 07, 2009	23.50	23.75	23.00	23.04	9,571,437	-0.08(-0.35%)
May 06, 2009	23.27	24.65	22.72	23.12	9,280,059	+0.04(+0.17%)
May 05, 2009	24.47	24.47	21.16	23.08	14,114,006	-2.14(-8.49%)
May 04, 2009	23.51	25.48	23.51	25.22	8,546,805	+1.70(+7.23%)

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.