Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.29	23.66	22.96	23.66	306,704	+0.53(+2.30%)
May 28, 2009	22.57	23.13	22.45	23.13	1,731,860	+0.81(+3.63%)
May 27, 2009	23.01	23.27	21.68	22.32	956,527	-0.69(-2.99%)
May 26, 2009	21.97	23.02	21.97	23.01	151,232	+0.82(+3.69%)
May 22, 2009	22.22	22.60	22.11	22.19	199,393	+0.09(+0.39%)
May 21, 2009	21.73	22.27	21.73	22.11	238,803	+0.06(+0.29%)
May 20, 2009	22.87	22.97	21.96	22.04	474,876	-0.49(-2.17%)
May 19, 2009	22.69	23.00	22.43	22.53	282,493	-0.15(-0.66%)
May 18, 2009	21.53	22.73	21.53	22.68	507,872	+1.46(+6.87%)
May 15, 2009	21.37	21.57	21.18	21.22	195,294	-0.29(-1.37%)
May 14, 2009	20.87	21.71	20.87	21.52	456,385	+0.55(+2.64%)
May 13, 2009	21.52	21.54	20.87	20.97	485,766	-0.90(-4.14%)
May 12, 2009	21.82	22.20	21.17	21.87	560,712	+0.04(+0.16%)
May 11, 2009	22.80	22.80	21.78	21.83	440,727	-1.02(-4.46%)
May 08, 2009	21.79	22.97	21.70	22.85	2,103,755	+1.21(+5.57%)
May 07, 2009	23.13	23.13	21.50	21.65	882,242	-0.98(-4.35%)
May 06, 2009	22.20	22.75	21.80	22.63	644,965	+0.67(+3.07%)
May 05, 2009	21.87	22.21	21.81	21.96	349,690	-0.24(-1.10%)
May 04, 2009	21.01	22.26	20.96	22.20	408,435	+1.24(+5.92%)

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.