Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.30	23.57	22.87	22.91	7,511,638	+0.00(+0.00%)
May 28, 2009	23.19	23.36	22.25	22.91	3,641,693	-0.21(-0.92%)
May 27, 2009	23.68	23.97	22.83	23.12	3,955,267	-0.52(-2.21%)
May 26, 2009	22.33	23.70	21.97	23.64	4,089,669	+1.00(+4.40%)
May 22, 2009	22.88	22.96	22.33	22.64	4,638,291	-0.11(-0.47%)
May 21, 2009	22.67	23.00	22.27	22.75	6,316,238	-0.45(-1.95%)
May 20, 2009	23.41	24.13	22.98	23.20	7,453,524	+0.09(+0.40%)
May 19, 2009	22.32	23.21	21.99	23.11	4,595,589	+0.85(+3.84%)
May 18, 2009	21.25	22.29	21.19	22.26	3,067,658	+1.38(+6.63%)
May 15, 2009	21.13	21.75	20.58	20.87	3,777,571	-0.32(-1.50%)
May 14, 2009	20.91	21.66	20.84	21.19	3,452,840	+0.42(+2.01%)
May 13, 2009	21.64	21.83	20.76	20.77	5,343,845	-1.52(-6.81%)
May 12, 2009	23.21	23.27	21.78	22.29	4,814,243	-0.68(-2.95%)
May 11, 2009	23.40	23.70	22.81	22.97	3,713,552	-1.06(-4.41%)
May 08, 2009	22.76	24.16	22.31	24.03	8,185,065	+2.53(+11.76%)
May 07, 2009	24.23	24.25	21.44	21.50	8,554,662	-2.44(-10.18%)
May 06, 2009	24.30	24.30	23.17	23.94	4,949,635	-0.08(-0.32%)
May 05, 2009	23.94	24.38	23.48	24.01	4,776,751	-0.10(-0.41%)
May 04, 2009	24.42	24.49	23.89	24.11	6,051,277	+0.10(+0.41%)

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.