Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.53	22.98	22.20	22.70	7,399,902	-0.69(-2.93%)
May 28, 2009	23.37	23.86	22.70	23.38	3,573,446	+0.18(+0.79%)
May 27, 2009	23.95	23.95	23.11	23.20	2,442,389	-0.72(-3.03%)
May 26, 2009	22.82	24.02	22.53	23.93	3,755,497	+1.15(+5.05%)
May 22, 2009	22.41	23.00	22.19	22.78	2,248,108	+0.42(+1.86%)
May 21, 2009	22.36	22.51	22.01	22.36	1,711,935	-0.10(-0.43%)
May 20, 2009	23.31	23.50	22.34	22.46	2,896,248	-0.77(-3.33%)
May 19, 2009	22.96	23.56	22.96	23.23	2,639,866	+0.29(+1.26%)
May 18, 2009	23.20	23.30	22.31	22.94	2,876,083	-0.23(-1.00%)
May 15, 2009	22.79	23.54	22.79	23.17	2,131,815	+0.29(+1.27%)
May 14, 2009	22.05	23.07	21.96	22.88	3,554,044	+0.98(+4.45%)
May 13, 2009	22.28	22.35	21.71	21.91	2,142,860	-0.67(-2.95%)
May 12, 2009	21.91	22.66	21.66	22.57	3,139,151	+0.70(+3.18%)
May 11, 2009	21.94	22.19	21.62	21.88	1,907,034	-0.30(-1.35%)
May 08, 2009	22.56	22.56	21.73	22.18	2,959,195	-0.04(-0.17%)
May 07, 2009	22.74	22.98	21.95	22.22	2,103,671	-0.41(-1.79%)
May 06, 2009	22.02	23.09	22.02	22.62	2,825,508	-0.12(-0.51%)
May 05, 2009	22.35	22.78	22.07	22.74	3,033,928	+0.43(+1.90%)
May 04, 2009	22.18	22.31	22.03	22.31	1,901,566	+0.50(+2.30%)

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.