Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.31	19.33	19.01	19.26	3,741,513	+0.03(+0.14%)
May 28, 2009	18.98	19.33	18.90	19.24	3,923,130	+0.35(+1.87%)
May 27, 2009	19.35	19.37	18.87	18.88	3,892,738	-0.49(-2.52%)
May 26, 2009	18.86	19.42	18.75	19.37	4,867,826	+0.58(+3.06%)
May 22, 2009	18.75	18.97	18.69	18.80	3,259,743	+0.05(+0.29%)
May 21, 2009	18.89	18.89	18.67	18.74	5,583,818	-0.20(-1.06%)
May 20, 2009	19.23	19.31	18.93	18.94	4,782,648	-0.20(-1.02%)
May 19, 2009	19.12	19.39	19.03	19.14	4,873,967	+0.21(+1.09%)
May 18, 2009	19.12	19.22	18.80	18.93	5,303,452	-0.01(-0.03%)
May 15, 2009	19.07	19.15	18.74	18.94	7,316,816	-0.09(-0.46%)
May 14, 2009	19.13	19.29	18.86	19.03	6,913,274	-0.13(-0.68%)
May 13, 2009	19.50	19.56	19.10	19.16	11,106,690	-0.65(-3.29%)
May 12, 2009	19.84	19.98	19.72	19.81	5,880,756	+0.02(+0.11%)
May 11, 2009	20.17	20.31	19.76	19.79	5,912,103	-0.31(-1.54%)
May 08, 2009	20.14	20.41	19.95	20.10	5,734,792	+0.14(+0.72%)
May 07, 2009	19.96	20.03	19.73	19.95	8,574,134	+0.14(+0.73%)
May 06, 2009	19.87	20.10	19.76	19.81	6,081,331	-0.21(-1.04%)
May 05, 2009	20.00	20.11	19.88	20.02	4,219,308	+0.04(+0.19%)
May 04, 2009	20.19	20.20	19.79	19.98	5,510,127	-0.01(-0.03%)

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.