Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.78	20.34	19.67	19.78	59,308,904	-0.50(-2.45%)
May 27, 2010	19.79	20.32	19.65	20.27	70,892,296	+0.94(+4.89%)
May 26, 2010	20.15	20.23	19.10	19.33	217,671	-0.59(-2.98%)
May 25, 2010	19.10	19.93	18.92	19.92	345,341	+0.13(+0.66%)
May 24, 2010	20.39	20.51	19.67	19.79	94,172,608	-0.97(-4.65%)
May 21, 2010	19.34	20.89	19.34	20.76	127,928,720	+0.98(+4.95%)
May 20, 2010	20.12	20.47	19.75	19.78	283,581	-0.77(-3.76%)
May 19, 2010	20.65	20.87	20.05	20.55	105,223,432	-0.54(-2.55%)
May 18, 2010	22.25	22.30	20.92	21.09	285,261	-0.95(-4.32%)
May 17, 2010	22.12	22.22	21.47	22.04	68,243,960	-0.05(-0.22%)
May 14, 2010	22.09	22.67	21.89	22.09	83,249,408	-0.72(-3.14%)
May 13, 2010	23.09	23.32	22.80	22.80	48,977,728	-0.40(-1.72%)
May 12, 2010	22.87	23.31	22.79	23.20	57,363,900	+0.52(+2.28%)
May 11, 2010	23.14	23.21	22.66	22.69	9,337	-0.04(-0.18%)
May 10, 2010	22.32	22.77	22.17	22.73	97,472,704	+1.48(+6.98%)
May 07, 2010	21.29	21.89	20.82	21.25	97,127,568	+0.23(+1.12%)
May 06, 2010	21.47	22.58	20.21	21.01	62,947	-1.10(-4.96%)
May 05, 2010	22.50	22.87	22.05	22.11	65,541,600	-0.57(-2.49%)
May 04, 2010	23.00	23.38	22.52	22.67	99,756	-0.65(-2.77%)
May 03, 2010	22.87	23.46	22.86	23.32	54,390,448	+0.53(+2.33%)
Apr 30, 2010	22.89	23.28	22.70	22.79	77,645,408	-0.08(-0.36%)
Apr 29, 2010	22.57	22.99	22.53	22.87	45,069,364	+0.54(+2.40%)
Apr 28, 2010	22.07	22.47	22.01	22.34	56,699,260	+0.50(+2.30%)
Apr 27, 2010	22.16	22.76	21.79	21.83	91,465	-0.69(-3.06%)
Apr 26, 2010	22.96	23.02	22.43	22.52	52,557,608	-0.52(-2.27%)
Apr 23, 2010	23.20	23.26	22.85	23.05	45,037,256	-0.07(-0.30%)
Apr 22, 2010	22.51	23.21	22.41	23.11	72,292,456	+0.39(+1.73%)
Apr 21, 2010	22.72	23.58	22.38	22.72	370,585	-0.47(-2.02%)
Apr 20, 2010	22.85	23.33	22.72	23.19	124,859	+0.46(+2.03%)
Apr 19, 2010	22.45	22.89	22.12	22.73	79,727,704	+0.32(+1.41%)
Apr 16, 2010	22.86	22.89	21.79	22.41	130,528,944	-0.65(-2.83%)
Apr 15, 2010	22.87	23.33	22.80	23.07	69,576,424	+0.16(+0.69%)
Apr 14, 2010	22.34	23.00	22.27	22.91	79,058,560	+0.78(+3.51%)
Apr 13, 2010	22.14	22.19	21.84	22.13	55,266,688	-0.19(-0.83%)
Apr 12, 2010	22.30	22.51	22.21	22.32	36,474,480	+0.08(+0.37%)
Apr 09, 2010	22.30	22.47	21.97	22.23	39,382,932	+0.05(+0.22%)
Apr 08, 2010	21.88	22.31	21.72	22.18	46,759,184	-0.07(-0.32%)
Apr 07, 2010	22.22	22.36	21.87	22.26	50,136,884	+0.04(+0.17%)
Apr 06, 2010	21.59	22.30	21.58	22.22	57,384,952	+0.41(+1.89%)
Apr 05, 2010	21.68	21.85	21.52	21.81	44,777,472	+0.21(+0.99%)
Apr 01, 2010	21.61	21.59	21.59	21.59	48,001,916	+0.17(+0.80%)
Mar 31, 2010	21.05	21.45	21.05	21.42	41,235,724	+0.19(+0.91%)
Mar 30, 2010	21.41	21.54	21.20	21.23	39,134,852	-0.18(-0.84%)
Mar 29, 2010	21.58	21.65	21.27	21.41	36,726,520	-0.08(-0.38%)
Mar 26, 2010	21.48	21.87	21.34	21.49	52,415,896	+0.11(+0.51%)
Mar 25, 2010	21.36	22.02	21.27	21.38	68,886,440	+0.14(+0.65%)
Mar 24, 2010	21.23	21.53	21.11	21.24	52,569,136	-0.15(-0.71%)
Mar 23, 2010	20.97	21.42	20.91	21.39	57,099,168	+0.46(+2.20%)
Mar 22, 2010	20.71	21.06	20.68	20.93	41,540,732	+0.02(+0.10%)
Mar 19, 2010	20.99	21.02	20.62	20.91	78,133,048	+0.06(+0.30%)
Mar 18, 2010	20.97	21.04	20.55	20.85	49,345,008	-0.18(-0.85%)
Mar 17, 2010	20.93	21.11	20.83	21.03	48,197,648	+0.19(+0.89%)
Mar 16, 2010	20.60	20.87	20.47	20.84	58,401,680	+0.27(+1.31%)
Mar 15, 2010	20.29	20.57	20.14	20.57	39,737,568	+0.18(+0.88%)
Mar 12, 2010	20.53	20.61	20.30	20.40	53,283,724	-0.09(-0.44%)
Mar 11, 2010	20.33	20.48	20.13	20.48	46,689,428	+0.13(+0.64%)
Mar 10, 2010	20.05	20.53	20.03	20.35	61,842,444	+0.41(+2.04%)
Mar 09, 2010	19.81	20.11	19.60	19.95	45,460,988	+0.06(+0.31%)
Mar 08, 2010	20.05	20.20	19.84	19.89	45,488,960	-0.18(-0.89%)
Mar 05, 2010	19.71	20.15	19.65	20.07	58,916,144	+0.50(+2.53%)
Mar 04, 2010	19.41	19.67	19.42	19.57	44,878,524	+0.16(+0.82%)
Mar 03, 2010	19.24	19.58	19.23	19.41	52,132,812	+0.23(+1.19%)
Mar 02, 2010	18.86	19.42	18.84	19.18	66,235,480	+0.36(+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.