Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.52	20.07	19.41	19.52	60,105,560	-0.49(-2.45%)
May 27, 2010	19.53	20.05	19.39	20.01	71,844,544	+0.93(+4.89%)
May 26, 2010	19.88	19.96	18.84	19.07	220,595	-0.59(-2.98%)
May 25, 2010	18.85	19.67	18.67	19.66	349,980	+0.13(+0.66%)
May 24, 2010	20.11	20.24	19.41	19.53	95,437,560	-0.95(-4.65%)
May 21, 2010	19.08	20.61	19.08	20.48	129,647,096	+0.97(+4.95%)
May 20, 2010	19.85	20.20	19.49	19.52	287,390	-0.76(-3.76%)
May 19, 2010	20.37	20.60	19.79	20.28	106,636,832	-0.53(-2.55%)
May 18, 2010	21.96	22.01	20.65	20.81	289,093	-0.94(-4.32%)
May 17, 2010	21.82	21.93	21.18	21.75	69,160,632	-0.05(-0.22%)
May 14, 2010	21.80	22.37	21.60	21.80	84,367,640	-0.71(-3.14%)
May 13, 2010	22.79	23.01	22.50	22.50	49,635,616	-0.39(-1.72%)
May 12, 2010	22.57	23.00	22.49	22.90	58,134,432	+0.51(+2.28%)
May 11, 2010	22.83	22.90	22.36	22.39	9,462	-0.04(-0.18%)
May 10, 2010	22.02	22.47	21.88	22.43	98,781,992	+1.46(+6.98%)
May 07, 2010	21.01	21.60	20.54	20.97	98,432,216	+0.23(+1.12%)
May 06, 2010	21.19	22.28	19.94	20.73	63,793	-1.08(-4.96%)
May 05, 2010	22.20	22.57	21.75	21.82	66,421,976	-0.56(-2.49%)
May 04, 2010	22.69	23.07	22.22	22.37	101,096	-0.64(-2.77%)
May 03, 2010	22.56	23.15	22.56	23.01	55,121,036	+0.52(+2.33%)
Apr 30, 2010	22.58	22.97	22.40	22.49	78,688,368	-0.08(-0.36%)
Apr 29, 2010	22.27	22.69	22.23	22.57	45,674,748	+0.53(+2.40%)
Apr 28, 2010	21.78	22.18	21.71	22.04	57,460,860	+0.50(+2.30%)
Apr 27, 2010	21.87	22.46	21.50	21.54	92,694	-0.68(-3.06%)
Apr 26, 2010	22.66	22.72	22.13	22.22	53,263,576	-0.52(-2.27%)
Apr 23, 2010	22.89	22.95	22.55	22.74	45,642,212	-0.07(-0.30%)
Apr 22, 2010	22.21	22.90	22.12	22.81	73,263,512	+0.39(+1.73%)
Apr 21, 2010	22.42	23.26	22.08	22.42	375,563	-0.46(-2.02%)
Apr 20, 2010	22.54	23.02	22.41	22.88	126,536	+0.45(+2.03%)
Apr 19, 2010	22.16	22.59	21.82	22.43	80,798,632	+0.31(+1.41%)
Apr 16, 2010	22.56	22.58	21.50	22.12	132,282,248	-0.65(-2.84%)
Apr 15, 2010	22.57	23.02	22.50	22.76	70,511,000	+0.16(+0.69%)
Apr 14, 2010	22.05	22.70	21.97	22.60	80,120,496	+0.77(+3.51%)
Apr 13, 2010	21.84	21.90	21.55	21.84	56,009,048	-0.18(-0.83%)
Apr 12, 2010	22.01	22.21	21.92	22.02	36,964,416	+0.08(+0.37%)
Apr 09, 2010	22.01	22.18	21.68	21.94	39,911,936	+0.05(+0.22%)
Apr 08, 2010	21.59	22.01	21.44	21.89	47,387,268	-0.07(-0.32%)
Apr 07, 2010	21.92	22.07	21.58	21.96	50,810,340	+0.04(+0.17%)
Apr 06, 2010	21.30	22.00	21.29	21.92	58,155,768	+0.41(+1.89%)
Apr 05, 2010	21.39	21.57	21.23	21.52	45,378,936	+0.21(+0.99%)
Apr 01, 2010	21.33	21.31	21.31	21.31	48,646,696	+0.17(+0.80%)
Mar 31, 2010	20.77	21.16	20.77	21.14	41,789,616	+0.19(+0.91%)
Mar 30, 2010	21.12	21.26	20.92	20.95	39,660,524	-0.18(-0.84%)
Mar 29, 2010	21.29	21.36	20.99	21.12	37,219,844	-0.08(-0.38%)
Mar 26, 2010	21.20	21.58	21.06	21.20	53,119,964	+0.11(+0.52%)
Mar 25, 2010	21.08	21.73	20.99	21.10	69,811,744	+0.14(+0.65%)
Mar 24, 2010	20.95	21.25	20.83	20.96	53,275,260	-0.15(-0.71%)
Mar 23, 2010	20.70	21.14	20.63	21.11	57,866,144	+0.46(+2.20%)
Mar 22, 2010	20.44	20.78	20.41	20.65	42,098,720	+0.02(+0.10%)
Mar 19, 2010	20.72	20.74	20.35	20.63	79,182,560	+0.06(+0.30%)
Mar 18, 2010	20.70	20.76	20.27	20.57	50,007,824	-0.18(-0.85%)
Mar 17, 2010	20.65	20.83	20.55	20.75	48,845,052	+0.18(+0.89%)
Mar 16, 2010	20.33	20.59	20.20	20.57	59,186,148	+0.26(+1.30%)
Mar 15, 2010	20.02	20.30	19.87	20.30	40,271,336	+0.18(+0.88%)
Mar 12, 2010	20.26	20.34	20.03	20.12	53,999,448	-0.09(-0.44%)
Mar 11, 2010	20.06	20.21	19.86	20.21	47,316,576	+0.13(+0.64%)
Mar 10, 2010	19.79	20.26	19.77	20.08	62,673,132	+0.40(+2.04%)
Mar 09, 2010	19.55	19.85	19.34	19.68	46,071,632	+0.06(+0.31%)
Mar 08, 2010	19.79	19.93	19.57	19.62	46,099,980	-0.18(-0.89%)
Mar 05, 2010	19.45	19.88	19.39	19.80	59,707,524	+0.49(+2.53%)
Mar 04, 2010	19.15	19.41	19.16	19.31	45,481,348	+0.16(+0.82%)
Mar 03, 2010	18.98	19.32	18.98	19.15	52,833,076	+0.23(+1.19%)
Mar 02, 2010	18.61	19.16	18.59	18.93	67,125,176	+0.35(+1.90%)

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.