Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.91	35.03	34.23	34.45	2,987,434	-0.54(-1.53%)
Apr 29, 2010	34.81	35.16	34.61	34.98	2,828,433	+0.52(+1.50%)
Apr 28, 2010	34.86	34.93	34.32	34.47	4,824,241	-0.11(-0.32%)
Apr 27, 2010	35.35	35.37	34.51	34.58	3,442,057	-1.04(-2.91%)
Apr 26, 2010	35.39	35.67	35.39	35.61	2,495,276	+0.12(+0.34%)
Apr 23, 2010	35.09	35.49	34.98	35.49	2,057,118	+0.31(+0.89%)
Apr 22, 2010	35.39	35.53	34.83	35.18	2,869,818	-0.50(-1.40%)
Apr 21, 2010	35.68	35.80	35.33	35.68	16,642	-0.09(-0.26%)
Apr 20, 2010	35.59	35.78	35.48	35.77	1,410,777	+0.43(+1.23%)
Apr 19, 2010	34.74	35.34	34.68	35.34	2,139,840	+0.37(+1.06%)
Apr 16, 2010	35.60	35.81	34.92	34.97	3,805,177	-0.93(-2.60%)
Apr 15, 2010	35.89	36.02	35.77	35.90	1,449,102	-0.11(-0.31%)
Apr 14, 2010	35.89	36.01	35.61	36.01	1,814,671	+0.40(+1.12%)
Apr 13, 2010	35.57	35.66	35.35	35.61	1,430,277	+0.04(+0.10%)
Apr 12, 2010	35.49	35.76	35.45	35.58	1,174,581	+0.02(+0.05%)
Apr 09, 2010	35.22	35.60	35.15	35.56	2,197,361	+0.37(+1.05%)
Apr 08, 2010	35.13	35.22	34.93	35.19	1,998,314	-0.02(-0.05%)
Apr 07, 2010	35.28	35.43	35.00	35.21	2,417,989	-0.20(-0.57%)
Apr 06, 2010	35.33	35.52	35.21	35.41	1,644,256	+0.02(+0.05%)
Apr 05, 2010	35.11	35.58	34.99	35.39	1,952,833	+0.36(+1.03%)
Apr 01, 2010	34.67	35.03	35.03	35.03	2,058,633	+0.55(+1.58%)
Mar 31, 2010	34.27	34.69	34.27	34.49	3,231,757	+0.05(+0.13%)
Mar 30, 2010	34.50	34.60	34.33	34.44	1,869,885	-0.12(-0.35%)
Mar 29, 2010	34.56	34.65	34.46	34.56	2,372,803	+0.11(+0.32%)
Mar 26, 2010	34.33	34.55	34.23	34.45	2,243,730	+0.13(+0.38%)
Mar 25, 2010	34.63	34.76	34.32	34.32	1,771,230	-0.14(-0.40%)
Mar 24, 2010	34.47	34.71	34.34	34.46	1,768,804	-0.20(-0.59%)
Mar 23, 2010	34.35	34.66	34.28	34.66	1,352,091	+0.51(+1.49%)
Mar 22, 2010	34.24	34.49	34.08	34.15	1,812,019	-0.23(-0.67%)
Mar 19, 2010	34.69	34.73	34.26	34.38	3,642,033	-0.26(-0.75%)
Mar 18, 2010	34.78	34.80	34.55	34.64	2,485,887	-0.14(-0.40%)
Mar 17, 2010	34.97	35.01	34.69	34.78	2,339,151	-0.02(-0.05%)
Mar 16, 2010	34.63	34.80	34.53	34.80	1,737,057	+0.20(+0.59%)
Mar 15, 2010	34.41	34.62	34.30	34.60	2,281,492	-0.15(-0.43%)
Mar 12, 2010	34.98	35.24	34.64	34.74	1,908,650	-0.13(-0.37%)
Mar 11, 2010	34.56	34.88	34.52	34.87	1,477,373	+0.16(+0.45%)
Mar 10, 2010	34.65	34.86	34.60	34.72	2,811,372	+0.08(+0.24%)
Mar 09, 2010	34.65	34.78	34.47	34.63	1,778,555	-0.09(-0.27%)
Mar 08, 2010	34.75	34.87	34.61	34.73	1,633,150	+0.04(+0.11%)
Mar 05, 2010	34.56	34.84	34.37	34.69	2,462,858	+0.33(+0.97%)
Mar 04, 2010	34.27	34.47	34.08	34.36	2,538,210	+0.08(+0.24%)
Mar 03, 2010	34.45	34.60	34.23	34.27	1,689,604	-0.13(-0.38%)
Mar 02, 2010	34.36	34.53	34.17	34.40	1,362,135	+0.16(+0.46%)
Mar 01, 2010	33.87	34.32	33.81	34.24	1,730,427	+0.52(+1.54%)
Feb 26, 2010	33.87	33.96	33.54	33.73	2,120,360	-0.19(-0.55%)
Feb 25, 2010	33.36	33.94	33.07	33.91	2,023,058	+0.09(+0.28%)
Feb 24, 2010	33.34	33.84	33.33	33.82	1,901,508	+0.52(+1.55%)
Feb 23, 2010	33.78	33.84	33.23	33.30	2,169,255	-0.59(-1.74%)
Feb 22, 2010	33.89	33.96	33.75	33.89	1,256,890	+0.14(+0.41%)
Feb 19, 2010	33.54	33.90	33.35	33.75	1,541,926	+0.10(+0.30%)
Feb 18, 2010	33.23	33.74	33.23	33.65	1,399,001	+0.25(+0.75%)
Feb 17, 2010	33.46	33.70	33.14	33.40	1,650,298	+0.05(+0.14%)
Feb 16, 2010	32.48	33.36	32.68	33.36	2,329,849	+0.88(+2.70%)
Feb 12, 2010	32.23	32.48	32.48	32.48	3,516,371	-0.04(-0.11%)
Feb 11, 2010	32.36	32.53	31.95	32.51	2,273,322	+0.17(+0.51%)
Feb 10, 2010	32.45	32.63	32.15	32.35	2,366,664	-0.18(-0.54%)
Feb 09, 2010	32.44	32.73	32.18	32.52	2,231,717	+0.42(+1.32%)
Feb 08, 2010	32.33	32.80	31.62	32.10	2,721,386	-0.56(-1.72%)
Feb 05, 2010	32.62	32.75	31.94	32.66	3,354,174	+0.04(+0.11%)
Feb 04, 2010	33.63	33.71	32.62	32.63	3,226,062	-1.20(-3.55%)
Feb 03, 2010	34.01	34.12	33.74	33.83	1,063,913	-0.40(-1.16%)
Feb 02, 2010	33.61	34.24	33.47	34.22	1,760,480	+0.73(+2.19%)
Feb 01, 2010	33.14	33.68	33.12	33.49	1,883,056	+0.46(+1.38%)
Jan 29, 2010	33.34	33.72	32.93	33.03	2,809,855	-0.15(-0.45%)
Jan 28, 2010	33.74	33.85	32.75	33.18	1,900,548	-0.42(-1.24%)
Jan 27, 2010	33.18	33.65	33.08	33.60	2,561,487	+0.31(+0.94%)
Jan 26, 2010	33.21	33.87	33.20	33.28	1,958,605	-0.05(-0.14%)
Jan 25, 2010	33.39	33.65	33.16	33.33	1,900,287	+0.33(+1.01%)
Jan 22, 2010	34.09	34.43	32.95	32.99	3,123,430	-1.35(-3.93%)
Jan 21, 2010	35.47	35.47	33.99	34.34	2,710,946	-0.38(-1.09%)
Jan 20, 2010	35.05	35.13	34.45	34.72	2,182,898	-0.52(-1.47%)
Jan 19, 2010	34.24	35.26	34.23	35.24	2,250,517	+0.88(+2.55%)
Jan 15, 2010	34.84	34.36	34.36	34.36	1,817,744	-0.65(-1.85%)
Jan 14, 2010	34.86	35.11	34.69	35.01	1,385,592	-0.01(-0.03%)
Jan 13, 2010	34.84	35.10	34.64	35.02	1,695,877	+0.28(+0.80%)
Jan 12, 2010	34.78	35.04	34.63	34.74	1,695,151	-0.28(-0.79%)
Jan 11, 2010	35.26	35.26	34.81	35.02	1,505,791	+0.03(+0.08%)
Jan 08, 2010	34.84	35.04	34.74	34.99	1,255,408	-0.03(-0.08%)
Jan 07, 2010	34.66	35.10	34.43	35.02	2,143,418	+0.26(+0.74%)
Jan 06, 2010	34.53	34.81	34.27	34.76	1,434,046	+0.24(+0.70%)
Jan 05, 2010	34.37	34.56	33.96	34.52	2,139,280	+0.18(+0.54%)
Jan 04, 2010	33.98	34.44	33.79	34.33	2,394,092	+0.77(+2.28%)
Dec 31, 2009	33.90	33.57	33.57	33.57	1,016,620	-0.24(-0.71%)
Dec 30, 2009	33.61	33.81	33.51	33.81	812,987	-0.04(-0.11%)
Dec 29, 2009	33.70	34.00	33.60	33.84	1,078,782	+0.18(+0.52%)
Dec 28, 2009	33.78	33.85	33.59	33.67	892,817	-0.13(-0.38%)
Dec 24, 2009	33.54	33.87	33.54	33.80	638,604	+0.30(+0.88%)
Dec 23, 2009	33.42	33.55	33.24	33.50	1,268,303	+0.18(+0.53%)
Dec 22, 2009	33.29	33.59	33.27	33.33	1,541,846	+0.02(+0.06%)
Dec 21, 2009	33.44	33.76	33.28	33.31	2,108,783	-0.05(-0.14%)
Dec 18, 2009	33.21	33.43	33.02	33.36	3,374,097	+0.26(+0.78%)
Dec 17, 2009	32.86	33.41	32.86	33.10	1,739,179	-0.13(-0.39%)
Dec 16, 2009	33.33	33.57	33.12	33.23	2,232,800	+0.08(+0.25%)
Dec 15, 2009	33.00	33.30	32.93	33.14	2,020,863	-0.08(-0.25%)
Dec 14, 2009	33.22	33.31	33.18	33.23	2,127,444	+0.37(+1.12%)
Dec 11, 2009	32.79	32.89	32.57	32.86	1,632,733	+0.14(+0.42%)
Dec 10, 2009	32.50	32.78	32.43	32.72	1,411,098	+0.35(+1.08%)
Dec 09, 2009	32.28	32.40	32.08	32.37	1,774,373	+0.03(+0.09%)
Dec 08, 2009	32.43	32.61	32.18	32.34	2,388,234	-0.33(-1.02%)
Dec 07, 2009	32.74	33.04	32.58	32.67	1,914,697	-0.06(-0.20%)
Dec 04, 2009	32.82	33.09	32.34	32.74	2,900,735	+0.25(+0.77%)
Dec 03, 2009	32.90	33.22	32.42	32.49	1,940,446	-0.37(-1.12%)
Dec 02, 2009	32.86	33.22	32.76	32.86	1,486,580	-0.12(-0.36%)
Dec 01, 2009	33.05	33.27	32.81	32.98	1,657,334	+0.27(+0.82%)
Nov 30, 2009	32.43	32.74	32.21	32.71	2,532,534	+0.39(+1.20%)
Nov 27, 2009	32.27	32.75	32.20	32.32	1,268,551	-0.92(-2.78%)
Nov 25, 2009	33.17	33.27	32.75	33.24	1,080,331	+0.37(+1.12%)
Nov 24, 2009	33.18	33.18	32.69	32.87	2,141,590	-0.29(-0.86%)
Nov 23, 2009	33.36	33.48	32.98	33.16	1,555,674	+0.38(+1.16%)
Nov 20, 2009	32.89	33.00	32.59	32.78	2,116,551	-0.36(-1.09%)
Nov 19, 2009	33.19	33.36	33.03	33.14	2,513,948	-0.30(-0.88%)
Nov 18, 2009	33.24	33.44	33.08	33.44	1,964,181	+0.13(+0.39%)
Nov 17, 2009	33.38	33.45	33.12	33.31	1,653,913	-0.12(-0.36%)
Nov 16, 2009	33.09	33.68	33.05	33.43	1,982,810	+0.66(+2.03%)
Nov 13, 2009	32.80	32.99	32.57	32.76	2,128,804	-0.14(-0.42%)
Nov 12, 2009	32.93	33.13	32.54	32.90	2,583,294	-0.26(-0.78%)
Nov 11, 2009	33.03	33.36	32.76	33.16	1,516,183	+0.34(+1.04%)
Nov 10, 2009	32.50	33.03	32.44	32.82	1,767,748	+0.06(+0.17%)
Nov 09, 2009	32.17	32.77	32.15	32.76	1,874,373	+0.81(+2.54%)
Nov 06, 2009	31.62	32.12	31.18	31.95	1,411,324	+0.00(+0.00%)
Nov 05, 2009	31.59	31.98	31.46	31.95	2,321,594	+0.59(+1.88%)
Nov 04, 2009	31.85	32.17	31.30	31.36	2,316,667	-0.21(-0.67%)
Nov 03, 2009	31.06	31.83	30.53	31.57	2,391,653	+0.27(+0.86%)
Nov 02, 2009	31.95	31.95	30.84	31.30	3,096,643	+0.74(+2.42%)
Oct 30, 2009	31.45	31.59	30.54	30.57	4,139,473	-1.17(-3.69%)
Oct 29, 2009	31.37	31.74	31.27	31.74	3,262,560	+0.74(+2.38%)
Oct 28, 2009	31.98	32.07	31.00	31.00	3,160,233	-1.00(-3.12%)
Oct 27, 2009	32.55	32.85	31.91	32.00	2,583,978	-0.60(-1.84%)
Oct 26, 2009	33.15	33.60	32.50	32.60	2,311,695	-0.54(-1.62%)
Oct 23, 2009	33.28	33.36	32.97	33.13	2,320,530	-0.57(-1.70%)
Oct 22, 2009	32.52	33.79	32.48	33.71	2,337,812	+1.26(+3.87%)
Oct 21, 2009	32.75	33.36	32.41	32.45	1,694,569	-0.44(-1.35%)
Oct 20, 2009	32.75	32.98	32.73	32.89	1,276,500	-0.58(-1.74%)
Oct 19, 2009	33.31	33.56	33.15	33.48	1,025,325	+0.33(+1.00%)
Oct 16, 2009	33.23	33.36	32.85	33.14	2,194,960	-0.63(-1.86%)
Oct 15, 2009	32.77	33.77	32.77	33.77	2,308,091	+0.70(+2.12%)
Oct 14, 2009	32.63	33.14	32.42	33.07	1,926,700	+0.96(+2.99%)
Oct 13, 2009	32.21	32.37	31.93	32.11	1,565,110	-0.30(-0.91%)
Oct 12, 2009	32.44	32.53	32.31	32.40	1,342,339	+0.26(+0.80%)
Oct 09, 2009	32.11	32.39	31.91	32.15	1,742,543	-0.10(-0.31%)
Oct 08, 2009	32.27	32.56	31.98	32.25	2,164,020	+0.11(+0.34%)
Oct 07, 2009	32.03	32.24	31.79	32.14	1,515,695	+0.06(+0.20%)
Oct 06, 2009	31.72	32.24	31.65	32.07	1,784,686	+0.59(+1.88%)
Oct 05, 2009	30.98	31.48	30.80	31.48	2,187,794	+0.53(+1.70%)
Oct 02, 2009	30.37	31.28	30.26	30.95	2,462,246	+0.07(+0.24%)
Oct 01, 2009	31.36	31.58	30.84	30.88	3,513,463	-0.75(-2.36%)
Sep 30, 2009	31.85	31.99	31.28	31.63	2,596,873	-0.18(-0.55%)
Sep 29, 2009	31.89	32.32	31.63	31.80	1,994,892	+0.28(+0.88%)
Sep 28, 2009	31.01	31.91	30.94	31.53	1,682,472	+0.57(+1.85%)
Sep 25, 2009	30.94	31.42	30.84	30.95	1,960,367	-0.06(-0.21%)
Sep 24, 2009	31.84	32.03	30.94	31.02	3,117,684	-0.64(-2.01%)
Sep 23, 2009	32.00	32.31	31.63	31.66	3,088,248	-0.37(-1.15%)
Sep 22, 2009	32.23	32.42	31.85	32.03	2,533,263	-0.05(-0.14%)
Sep 21, 2009	31.60	32.24	31.29	32.07	3,006,728	-0.06(-0.17%)
Sep 18, 2009	32.29	32.32	31.93	32.13	3,437,499	-0.10(-0.32%)
Sep 17, 2009	32.55	32.77	31.93	32.23	3,160,127	+0.35(+1.09%)
Sep 16, 2009	31.81	32.64	31.58	31.88	2,504,873	+0.13(+0.41%)
Sep 15, 2009	31.47	31.85	31.37	31.75	1,969,640	+0.19(+0.61%)
Sep 14, 2009	31.00	31.61	30.82	31.55	1,758,476	+0.36(+1.15%)
Sep 11, 2009	31.47	31.73	31.09	31.19	1,944,982	-0.26(-0.82%)
Sep 10, 2009	31.28	31.53	30.75	31.45	2,310,994	+0.26(+0.83%)
Sep 09, 2009	30.88	31.35	30.70	31.19	1,883,635	+0.33(+1.08%)
Sep 08, 2009	30.47	30.86	30.22	30.86	2,050,384	+0.55(+1.83%)
Sep 04, 2009	30.40	30.40	29.91	30.31	1,982,159	-0.06(-0.18%)
Sep 03, 2009	30.01	30.46	29.87	30.36	2,098,636	+0.40(+1.33%)
Sep 02, 2009	30.20	30.38	29.91	29.97	2,958,857	-0.41(-1.34%)
Sep 01, 2009	31.33	31.55	30.26	30.37	3,224,193	-1.16(-3.69%)
Aug 31, 2009	31.25	31.54	31.08	31.54	1,615,348	+0.02(+0.06%)
Aug 28, 2009	31.50	31.74	31.26	31.52	1,588,215	+0.04(+0.12%)
Aug 27, 2009	31.31	31.64	30.96	31.48	1,668,380	+0.15(+0.47%)
Aug 26, 2009	31.41	31.55	31.15	31.33	2,263,071	-0.18(-0.56%)
Aug 25, 2009	31.17	31.74	31.08	31.51	2,985,650	+0.60(+1.94%)
Aug 24, 2009	30.84	31.29	30.76	30.91	2,233,060	+0.30(+0.97%)
Aug 21, 2009	29.81	30.71	29.52	30.61	2,557,254	+1.19(+4.05%)
Aug 20, 2009	29.04	29.48	29.04	29.42	1,174,466	+0.27(+0.92%)
Aug 19, 2009	28.46	29.39	28.26	29.15	1,551,374	+0.23(+0.80%)
Aug 18, 2009	28.77	28.95	28.61	28.92	1,241,006	+0.30(+1.04%)
Aug 17, 2009	28.79	29.08	28.57	28.63	1,839,772	-0.93(-3.16%)
Aug 14, 2009	29.91	29.97	29.28	29.56	1,800,789	-0.43(-1.45%)
Aug 13, 2009	29.68	30.15	29.59	29.99	1,649,230	+0.48(+1.63%)
Aug 12, 2009	28.39	29.78	28.39	29.51	2,335,397	+0.87(+3.03%)
Aug 11, 2009	29.34	29.35	28.62	28.65	2,899,348	-0.88(-2.97%)
Aug 10, 2009	29.25	29.62	29.05	29.52	1,877,487	+0.24(+0.82%)
Aug 07, 2009	29.23	29.62	28.76	29.28	3,264,358	+0.27(+0.93%)
Aug 06, 2009	29.96	30.02	28.69	29.01	3,319,682	-0.68(-2.31%)
Aug 05, 2009	29.87	29.87	29.01	29.70	2,566,177	-0.06(-0.22%)
Aug 04, 2009	29.44	29.88	29.37	29.76	2,542,015	+0.15(+0.51%)
Aug 03, 2009	27.93	29.63	27.93	29.61	3,431,072	+1.89(+6.81%)
Jul 31, 2009	27.32	27.85	27.06	27.72	2,117,966	+0.36(+1.32%)
Jul 30, 2009	27.08	27.60	26.76	27.36	2,192,563	+0.60(+2.24%)
Jul 29, 2009	26.96	27.08	26.32	26.76	1,644,077	-0.33(-1.23%)
Jul 28, 2009	27.25	27.39	26.94	27.09	1,735,327	-0.31(-1.12%)
Jul 27, 2009	27.20	27.56	27.09	27.40	1,697,767	+0.31(+1.13%)
Jul 24, 2009	26.70	27.14	26.59	27.09	568	+0.28(+1.03%)
Jul 23, 2009	25.93	26.93	25.78	26.82	2,440,515	+0.90(+3.49%)
Jul 22, 2009	25.45	26.25	25.45	25.91	1,725,976	+0.16(+0.61%)
Jul 21, 2009	25.76	26.12	25.53	25.76	1,702,118	+0.08(+0.32%)
Jul 20, 2009	25.45	25.71	25.42	25.67	1,873,051	+0.38(+1.50%)
Jul 17, 2009	25.42	25.50	25.06	25.29	1,518,373	-0.16(-0.62%)
Jul 16, 2009	25.37	25.57	25.09	25.45	2,253,651	+0.07(+0.29%)
Jul 15, 2009	24.62	25.52	24.62	25.38	3,964,434	+1.03(+4.21%)
Jul 14, 2009	24.67	24.70	24.17	24.35	2,377,222	-0.25(-1.01%)
Jul 13, 2009	24.12	24.63	24.00	24.60	3,184,402	+0.82(+3.46%)
Jul 10, 2009	23.59	23.90	23.44	23.78	2,385,140	-0.01(-0.04%)
Jul 09, 2009	23.90	24.10	23.62	23.79	2,656,851	+0.08(+0.35%)
Jul 08, 2009	24.09	24.15	23.34	23.70	4,743,175	-0.26(-1.08%)
Jul 07, 2009	24.25	24.43	23.95	23.96	3,487,657	-0.63(-2.55%)
Jul 06, 2009	24.01	24.59	23.90	24.59	3,248,572	+0.54(+2.23%)
Jul 02, 2009	24.74	24.96	24.06	24.06	2,693,260	-1.27(-5.00%)
Jul 01, 2009	25.41	25.55	25.22	25.32	2,378,202	+0.02(+0.07%)
Jun 30, 2009	25.37	25.46	24.65	25.30	3,286,497	-0.04(-0.15%)
Jun 29, 2009	25.19	25.42	24.82	25.34	2,235,804	+0.25(+0.99%)
Jun 26, 2009	25.40	25.44	24.94	25.09	2,137,607	-0.36(-1.41%)
Jun 25, 2009	24.84	25.46	24.83	25.45	2,865,646	+0.83(+3.38%)
Jun 24, 2009	24.76	25.17	24.43	24.62	2,822,040	-0.12(-0.49%)
Jun 23, 2009	24.64	24.97	24.50	24.74	4,009,241	+0.23(+0.94%)
Jun 22, 2009	25.03	25.13	24.50	24.51	4,111,885	-0.82(-3.24%)
Jun 19, 2009	25.58	25.59	24.98	25.33	3,274,138	+0.21(+0.85%)
Jun 18, 2009	24.83	25.43	24.83	25.12	3,349,180	+0.27(+1.08%)
Jun 17, 2009	25.14	25.27	24.74	24.85	2,517,438	-0.29(-1.14%)
Jun 16, 2009	25.38	25.74	25.11	25.14	3,161,982	-0.70(-2.70%)
Jun 15, 2009	25.75	25.91	25.30	25.83	2,552,284	-0.14(-0.55%)
Jun 12, 2009	26.04	26.04	25.58	25.98	1,737,886	-0.06(-0.25%)
Jun 11, 2009	25.93	26.39	25.67	26.04	4,108,591	+0.10(+0.39%)
Jun 10, 2009	26.35	26.35	25.59	25.94	2,586,835	+0.04(+0.14%)
Jun 09, 2009	25.76	25.97	25.52	25.90	2,252,701	+0.12(+0.47%)
Jun 08, 2009	25.49	25.98	25.26	25.78	2,177,358	+0.21(+0.83%)
Jun 05, 2009	26.60	26.74	25.52	25.57	2,965,823	-0.42(-1.63%)
Jun 04, 2009	25.61	26.05	25.37	26.00	3,075,217	+0.58(+2.29%)
Jun 03, 2009	26.06	26.06	25.16	25.41	2,468,467	-0.81(-3.10%)
Jun 02, 2009	26.34	26.63	26.05	26.23	4,414,036	-0.03(-0.11%)
Jun 01, 2009	25.12	26.94	25.12	26.25	6,827,266	+1.27(+5.10%)
May 29, 2009	24.26	24.98	24.01	24.98	4,881,075	+0.68(+2.81%)
May 28, 2009	23.95	24.32	23.41	24.30	3,592,563	+0.85(+3.62%)
May 27, 2009	24.33	24.55	23.45	23.45	4,087,648	-1.05(-4.30%)
May 26, 2009	23.61	24.58	23.29	24.50	3,629,845	+0.71(+2.99%)
May 22, 2009	23.82	24.18	23.67	23.79	2,269,208	+0.02(+0.08%)
May 21, 2009	23.76	23.83	23.32	23.77	3,078,722	-0.30(-1.23%)
May 20, 2009	24.93	25.11	23.93	24.07	2,980,563	-0.40(-1.62%)
May 19, 2009	24.71	24.93	24.31	24.46	2,856,558	-0.36(-1.45%)
May 18, 2009	23.71	24.86	23.55	24.82	4,588,246	+1.54(+6.62%)
May 15, 2009	24.06	24.26	23.20	23.28	3,358,167	-0.93(-3.85%)
May 14, 2009	23.65	24.43	23.34	24.21	3,624,412	+0.53(+2.22%)
May 13, 2009	24.31	24.51	23.59	23.69	5,263,312	-1.08(-4.36%)
May 12, 2009	25.22	25.25	24.29	24.77	4,594,281	+0.01(+0.04%)
May 11, 2009	26.02	26.40	24.66	24.76	5,179,595	-2.03(-7.58%)
May 08, 2009	24.76	26.79	24.70	26.79	4,868,614	+2.07(+8.37%)
May 07, 2009	25.96	26.26	24.59	24.72	5,637,111	-1.03(-4.02%)
May 06, 2009	25.03	26.01	24.79	25.76	6,845,130	+1.10(+4.46%)
May 05, 2009	25.03	25.39	24.63	24.66	3,220,247	-0.58(-2.30%)
May 04, 2009	22.95	25.32	22.91	25.24	7,051,231	+1.98(+8.50%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed