Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.37	18.76	18.16	18.37	62,634,124	-0.35(-1.86%)
May 27, 2010	18.45	18.75	18.14	18.72	62,383,576	+0.73(+4.06%)
May 26, 2010	18.37	18.53	17.95	17.99	128,888	+0.07(+0.38%)
May 25, 2010	17.42	17.95	17.14	17.93	58,537	-0.07(-0.37%)
May 24, 2010	18.34	18.42	17.95	17.99	65,979,012	-0.46(-2.50%)
May 21, 2010	17.64	18.46	17.59	18.45	130,341,400	+0.18(+0.98%)
May 20, 2010	18.46	18.70	18.26	18.27	528,094	-1.12(-5.79%)
May 19, 2010	19.18	19.53	18.82	19.40	120,073,048	+0.03(+0.17%)
May 18, 2010	19.91	20.08	19.16	19.36	43,463	-0.37(-1.88%)
May 17, 2010	19.79	19.91	19.21	19.73	70,062,312	-0.09(-0.45%)
May 14, 2010	19.82	20.27	19.57	19.82	74,491,848	-0.46(-2.27%)
May 13, 2010	20.69	20.71	20.18	20.29	57,213,416	-0.44(-2.12%)
May 12, 2010	20.33	20.79	20.31	20.72	60,387,304	+0.49(+2.44%)
May 11, 2010	20.43	20.61	20.13	20.23	14,078	-0.05(-0.22%)
May 10, 2010	20.22	20.35	20.13	20.27	122,930,424	+1.30(+6.87%)
May 07, 2010	19.68	19.88	18.57	18.97	147,234,880	+0.31(+1.69%)
May 06, 2010	19.45	20.40	16.86	18.66	161,722,032	-1.91(-9.29%)
May 05, 2010	20.50	20.78	20.15	20.57	95,178,896	-0.31(-1.51%)
May 04, 2010	21.42	21.43	20.62	20.88	182,214	-0.76(-3.53%)
May 03, 2010	21.32	21.73	21.31	21.64	53,520,796	+0.45(+2.12%)
Apr 30, 2010	21.87	22.14	21.12	21.20	99,778,224	-0.71(-3.23%)
Apr 29, 2010	21.40	21.90	21.39	21.90	62,327,652	+0.61(+2.85%)
Apr 28, 2010	20.98	21.45	20.96	21.30	75,632,400	+0.28(+1.34%)
Apr 27, 2010	21.62	21.90	20.89	21.02	103,417	-0.67(-3.11%)
Apr 26, 2010	21.57	21.77	21.46	21.69	58,462,856	+0.26(+1.21%)
Apr 23, 2010	21.20	21.46	21.13	21.43	51,417,284	+0.13(+0.63%)
Apr 22, 2010	21.25	21.36	20.91	21.30	64,989,348	-0.09(-0.42%)
Apr 21, 2010	21.39	21.55	21.23	21.39	435,634	+0.03(+0.16%)
Apr 20, 2010	21.40	21.58	21.33	21.35	107,234	+0.07(+0.32%)
Apr 19, 2010	20.95	21.32	20.95	21.29	69,530,888	-0.03(-0.16%)
Apr 16, 2010	21.85	21.86	20.96	21.32	153,391,184	-0.60(-2.72%)
Apr 15, 2010	21.86	22.13	21.77	21.91	91,576,568	+0.17(+0.77%)
Apr 14, 2010	21.59	21.80	21.36	21.75	72,890,008	+0.45(+2.11%)
Apr 13, 2010	21.07	21.50	21.04	21.30	82,358,760	+0.27(+1.28%)
Apr 12, 2010	20.86	21.33	20.84	21.03	63,784,860	+0.21(+1.03%)
Apr 09, 2010	20.89	20.98	20.68	20.81	48,595,452	-0.04(-0.22%)
Apr 08, 2010	20.67	20.96	20.51	20.86	53,895,360	+0.07(+0.32%)
Apr 07, 2010	20.87	21.07	20.67	20.79	53,788,864	-0.11(-0.54%)
Apr 06, 2010	20.73	20.96	20.69	20.90	48,117,040	-0.01(-0.05%)
Apr 05, 2010	20.70	20.96	20.60	20.91	49,722,540	+0.31(+1.53%)
Apr 01, 2010	20.53	20.60	20.60	20.60	40,467,244	+0.15(+0.71%)
Mar 31, 2010	20.46	20.63	20.37	20.45	52,677,208	-0.11(-0.55%)
Mar 30, 2010	20.76	20.77	20.51	20.57	47,296,840	-0.11(-0.54%)
Mar 29, 2010	20.81	20.86	20.50	20.68	74,669,312	+0.07(+0.33%)
Mar 26, 2010	20.59	20.94	20.43	20.61	75,083,416	+0.04(+0.22%)
Mar 25, 2010	21.03	21.08	20.52	20.57	86,861,544	-0.17(-0.81%)
Mar 24, 2010	20.63	21.29	20.53	20.73	110,556,480	+0.13(+0.65%)
Mar 23, 2010	20.41	20.73	20.40	20.60	95,710,936	+0.29(+1.44%)
Mar 22, 2010	20.07	20.37	20.00	20.31	57,785,476	+0.00(+0.00%)
Mar 19, 2010	20.59	20.61	20.15	20.31	102,148,328	-0.13(-0.66%)
Mar 18, 2010	20.33	20.52	20.13	20.44	78,693,472	+0.17(+0.83%)
Mar 17, 2010	20.59	20.68	20.20	20.27	142,785,600	-0.03(-0.17%)
Mar 16, 2010	19.66	20.41	19.61	20.31	203,336,400	+0.88(+4.51%)
Mar 15, 2010	19.24	19.46	19.21	19.43	104,943,768	+0.28(+1.47%)
Mar 12, 2010	18.64	19.17	18.54	19.15	100,438,776	+0.63(+3.40%)
Mar 11, 2010	18.53	18.60	18.34	18.52	57,732,844	-0.03(-0.18%)
Mar 10, 2010	18.53	18.67	18.45	18.55	60,368,612	+0.02(+0.12%)
Mar 09, 2010	18.32	18.68	18.26	18.53	74,451,616	+0.25(+1.35%)
Mar 08, 2010	18.40	18.51	18.25	18.28	47,727,948	-0.09(-0.49%)
Mar 05, 2010	18.19	18.40	18.15	18.37	58,009,104	+0.27(+1.49%)
Mar 04, 2010	18.01	18.16	17.95	18.10	41,939,156	+0.09(+0.50%)
Mar 03, 2010	17.96	18.31	17.93	18.01	74,582,344	+0.15(+0.82%)
Mar 02, 2010	17.89	17.93	17.79	17.87	46,793,616	+0.00(+0.00%)

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.