Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.39	36.47	35.86	36.04	7,381,751	-0.48(-1.32%)
Apr 29, 2010	36.45	36.52	36.01	36.52	6,909,667	+0.21(+0.59%)
Apr 28, 2010	35.78	36.41	35.75	36.31	9,039,858	+0.42(+1.17%)
Apr 27, 2010	36.64	36.81	35.85	35.89	9,053,245	-0.99(-2.68%)
Apr 26, 2010	37.79	37.91	36.83	36.88	8,901,971	-1.04(-2.74%)
Apr 23, 2010	37.55	38.11	37.45	37.91	7,527,324	-0.29(-0.76%)
Apr 22, 2010	37.25	38.24	37.06	38.21	6,655,992	+0.70(+1.87%)
Apr 21, 2010	37.64	37.73	37.22	37.50	31,369	-0.26(-0.70%)
Apr 20, 2010	37.93	37.98	37.49	37.76	6,069,460	-0.01(-0.04%)
Apr 19, 2010	36.96	37.79	36.89	37.78	6,855,447	+0.75(+2.01%)
Apr 16, 2010	37.54	37.79	36.97	37.03	8,542,789	-0.53(-1.40%)
Apr 15, 2010	37.54	37.62	37.16	37.56	5,260,739	-0.02(-0.06%)
Apr 14, 2010	37.07	37.62	37.06	37.58	4,447,347	+0.49(+1.32%)
Apr 13, 2010	36.88	37.23	36.88	37.09	4,834,408	+0.14(+0.38%)
Apr 12, 2010	37.32	37.42	36.88	36.95	4,512,150	-0.27(-0.73%)
Apr 09, 2010	37.19	37.26	37.03	37.22	4,795,905	+0.10(+0.27%)
Apr 08, 2010	37.16	37.30	37.07	37.12	5,838,538	-0.17(-0.46%)
Apr 07, 2010	37.30	37.78	37.13	37.29	7,928,984	-0.06(-0.17%)
Apr 06, 2010	37.76	37.77	37.24	37.35	9,271,548	-0.65(-1.70%)
Apr 05, 2010	38.46	38.46	37.77	38.00	6,141,299	-0.30(-0.78%)
Apr 01, 2010	38.52	38.30	38.30	38.30	5,244,935	-0.01(-0.04%)
Mar 31, 2010	38.21	38.46	38.13	38.31	4,726,428	+0.01(+0.02%)
Mar 30, 2010	38.94	38.94	38.21	38.30	4,952,363	-0.59(-1.52%)
Mar 29, 2010	38.70	38.94	38.60	38.89	3,723,529	+0.29(+0.75%)
Mar 26, 2010	38.55	38.88	38.47	38.60	4,818,862	+0.19(+0.50%)
Mar 25, 2010	38.57	38.71	38.36	38.41	5,805,740	+0.01(+0.04%)
Mar 24, 2010	38.25	38.54	38.14	38.40	4,530,904	+0.11(+0.30%)
Mar 23, 2010	38.03	38.28	37.89	38.28	4,567,665	+0.36(+0.96%)
Mar 22, 2010	37.86	38.06	37.77	37.92	5,375,016	-0.05(-0.13%)
Mar 19, 2010	38.06	38.07	37.49	37.97	18,583,230	+0.06(+0.15%)
Mar 18, 2010	37.70	38.15	37.61	37.91	5,790,715	+0.28(+0.74%)
Mar 17, 2010	37.72	38.03	37.54	37.64	7,770,406	+0.10(+0.26%)
Mar 16, 2010	37.46	37.61	37.29	37.54	5,809,422	+0.09(+0.23%)
Mar 15, 2010	37.21	37.53	37.21	37.45	6,940,484	-0.31(-0.81%)
Mar 12, 2010	38.24	38.35	37.64	37.76	6,322,384	-0.33(-0.86%)
Mar 11, 2010	37.56	38.11	37.50	38.08	5,752,473	+0.52(+1.38%)
Mar 10, 2010	38.04	38.20	37.36	37.57	8,294,349	-0.48(-1.27%)
Mar 09, 2010	38.33	38.50	37.96	38.05	7,192,976	-0.16(-0.43%)
Mar 08, 2010	37.96	38.35	37.94	38.21	4,427,845	+0.13(+0.35%)
Mar 05, 2010	38.01	38.10	37.73	38.08	6,034,234	+0.28(+0.73%)
Mar 04, 2010	37.50	37.85	37.44	37.80	5,541,037	+0.30(+0.81%)
Mar 03, 2010	37.72	37.92	37.50	37.50	5,514,618	-0.13(-0.36%)
Mar 02, 2010	37.57	37.72	37.35	37.63	5,127,362	+0.16(+0.43%)
Mar 01, 2010	37.24	37.71	37.24	37.47	6,134,060	+0.35(+0.93%)
Feb 26, 2010	37.27	37.41	36.93	37.12	10,480,680	-0.11(-0.30%)
Feb 25, 2010	36.79	37.33	36.79	37.24	7,226,565	-0.03(-0.08%)
Feb 24, 2010	37.05	37.39	36.99	37.27	8,571,080	+0.30(+0.82%)
Feb 23, 2010	37.22	37.71	36.93	36.96	9,224,674	-0.48(-1.28%)
Feb 22, 2010	37.41	37.62	37.24	37.44	6,314,705	+0.11(+0.30%)
Feb 19, 2010	37.20	37.50	37.10	37.33	7,702,314	+0.10(+0.27%)
Feb 18, 2010	36.46	37.33	36.43	37.23	6,484,550	+0.70(+1.91%)
Feb 17, 2010	36.50	36.59	36.12	36.53	6,392,714	+0.10(+0.27%)
Feb 16, 2010	35.61	36.43	35.48	36.43	7,619,918	+0.82(+2.30%)
Feb 12, 2010	35.13	35.61	35.61	35.61	8,230,953	+0.18(+0.50%)
Feb 11, 2010	35.02	35.49	34.77	35.44	6,571,915	+0.36(+1.03%)
Feb 10, 2010	35.05	35.23	34.77	35.08	6,543,773	+0.08(+0.24%)
Feb 09, 2010	34.97	35.12	34.51	34.99	7,586,271	+0.37(+1.06%)
Feb 08, 2010	35.42	35.50	34.60	34.63	7,357,343	-0.87(-2.45%)
Feb 05, 2010	35.02	35.65	34.76	35.49	9,556,765	+0.39(+1.11%)
Feb 04, 2010	35.49	35.82	35.08	35.11	9,437,968	-0.59(-1.66%)
Feb 03, 2010	35.62	35.97	35.49	35.70	5,636,250	-0.37(-1.02%)
Feb 02, 2010	35.72	36.13	35.48	36.07	7,989,726	+0.53(+1.50%)
Feb 01, 2010	35.97	35.97	35.45	35.53	6,095,703	-0.24(-0.66%)
Jan 29, 2010	35.51	35.99	35.36	35.77	6,353,086	+0.28(+0.80%)
Jan 28, 2010	36.05	36.05	35.28	35.49	6,452,175	-0.44(-1.24%)
Jan 27, 2010	35.50	35.94	35.32	35.93	6,604,630	+0.47(+1.33%)
Jan 26, 2010	35.68	36.09	35.40	35.46	12,025,321	+0.95(+2.74%)
Jan 25, 2010	34.47	34.67	33.85	34.51	6,754,368	+0.41(+1.20%)
Jan 22, 2010	34.46	35.04	34.03	34.10	9,754,999	-0.45(-1.31%)
Jan 21, 2010	34.44	34.65	33.91	34.55	8,418,368	+0.01(+0.04%)
Jan 20, 2010	34.77	35.08	34.27	34.54	4,863,589	-0.35(-1.01%)
Jan 19, 2010	34.41	35.01	34.19	34.89	4,744,701	+0.45(+1.31%)
Jan 15, 2010	34.67	34.44	34.44	34.44	6,024,048	-0.35(-0.99%)
Jan 14, 2010	34.54	34.87	34.40	34.79	3,762,759	+0.18(+0.53%)
Jan 13, 2010	34.54	34.82	34.47	34.60	4,904,723	+0.12(+0.35%)
Jan 12, 2010	34.58	34.87	34.31	34.48	7,291,588	+0.22(+0.64%)
Jan 11, 2010	34.38	34.48	33.95	34.27	4,332,556	-0.01(-0.04%)
Jan 08, 2010	34.34	34.42	33.93	34.28	5,571,559	-0.05(-0.14%)
Jan 07, 2010	33.76	34.48	33.76	34.33	6,943,484	+0.49(+1.44%)
Jan 06, 2010	34.07	34.16	33.43	33.84	14,342,205	-0.49(-1.42%)
Jan 05, 2010	35.03	35.08	34.25	34.33	8,417,178	-0.83(-2.37%)
Jan 04, 2010	35.40	35.61	35.06	35.16	5,264,034	-0.04(-0.10%)
Dec 31, 2009	35.43	35.20	35.20	35.20	3,286,488	-0.28(-0.80%)
Dec 30, 2009	35.11	35.61	34.99	35.48	2,774,058	+0.28(+0.78%)
Dec 29, 2009	35.17	35.36	35.07	35.20	3,245,373	+0.03(+0.08%)
Dec 28, 2009	35.18	35.25	35.04	35.18	3,443,167	-0.08(-0.22%)
Dec 24, 2009	34.70	35.30	34.70	35.25	1,756,945	+0.54(+1.55%)
Dec 23, 2009	34.53	34.80	34.43	34.72	3,462,812	+0.17(+0.49%)
Dec 22, 2009	34.38	34.60	34.24	34.55	4,082,315	+0.20(+0.58%)
Dec 21, 2009	34.10	34.61	33.91	34.35	4,854,011	+0.37(+1.08%)
Dec 18, 2009	34.24	34.46	33.81	33.98	13,645,400	-0.17(-0.50%)
Dec 17, 2009	34.94	35.10	34.11	34.15	8,162,524	-0.95(-2.71%)
Dec 16, 2009	35.71	35.81	34.95	35.11	7,155,381	-0.48(-1.35%)
Dec 15, 2009	35.94	36.09	35.47	35.59	5,762,436	-0.43(-1.20%)
Dec 14, 2009	35.74	36.02	35.73	36.02	4,648,278	+0.23(+0.63%)
Dec 11, 2009	35.87	36.00	35.56	35.79	5,948,106	-0.04(-0.12%)
Dec 10, 2009	35.37	35.86	35.37	35.83	4,697,410	+0.47(+1.32%)
Dec 09, 2009	35.19	35.43	35.14	35.37	5,604,597	+0.13(+0.36%)
Dec 08, 2009	35.39	35.56	35.17	35.24	5,729,298	-0.46(-1.29%)
Dec 07, 2009	35.94	36.15	35.61	35.70	5,686,780	-0.33(-0.92%)
Dec 04, 2009	36.62	36.88	35.41	36.03	8,635,719	-0.28(-0.78%)
Dec 03, 2009	37.28	37.29	36.20	36.31	8,051,492	-0.85(-2.30%)
Dec 02, 2009	37.01	37.35	36.86	37.17	4,824,280	+0.04(+0.10%)
Dec 01, 2009	37.27	37.32	37.02	37.13	5,498,508	+0.15(+0.40%)
Nov 30, 2009	36.62	37.09	36.48	36.98	7,105,910	+0.52(+1.43%)
Nov 27, 2009	36.67	37.02	36.28	36.46	3,446,626	-0.78(-2.10%)
Nov 25, 2009	37.41	37.60	37.17	37.24	4,072,471	-0.23(-0.62%)
Nov 24, 2009	37.44	37.51	37.20	37.48	4,321,971	+0.08(+0.23%)
Nov 23, 2009	37.12	37.65	37.12	37.39	6,001,374	+0.42(+1.13%)
Nov 20, 2009	37.12	37.17	36.88	36.98	5,818,097	-0.21(-0.57%)
Nov 19, 2009	37.36	37.67	36.86	37.19	6,112,548	-0.33(-0.88%)
Nov 18, 2009	37.63	37.76	37.37	37.52	5,349,951	+0.00(+0.00%)
Nov 17, 2009	37.66	37.70	37.34	37.52	4,957,323	+0.15(+0.40%)
Nov 16, 2009	37.97	37.97	37.22	37.37	6,393,673	-0.24(-0.64%)
Nov 13, 2009	37.85	38.03	37.42	37.61	5,131,774	+0.10(+0.26%)
Nov 12, 2009	38.19	38.30	37.29	37.51	6,856,720	-0.83(-2.15%)
Nov 11, 2009	38.43	38.45	38.00	38.34	5,705,441	+0.27(+0.70%)
Nov 10, 2009	37.72	38.18	37.70	38.07	6,899,416	+0.23(+0.62%)
Nov 09, 2009	36.95	38.04	36.89	37.84	11,029,896	+1.20(+3.28%)
Nov 06, 2009	35.95	36.86	35.69	36.64	7,797,942	+0.89(+2.49%)
Nov 05, 2009	35.66	35.99	35.34	35.75	5,836,062	+0.34(+0.96%)
Nov 04, 2009	35.71	36.37	35.35	35.41	8,315,213	+0.06(+0.16%)
Nov 03, 2009	35.29	35.56	35.03	35.35	5,578,227	-0.08(-0.24%)
Nov 02, 2009	35.31	36.18	35.21	35.44	8,538,563	+0.29(+0.82%)
Oct 30, 2009	36.52	36.52	35.09	35.15	12,508,095	-1.50(-4.08%)
Oct 29, 2009	35.78	36.76	35.70	36.64	7,693,875	+1.00(+2.79%)
Oct 28, 2009	35.95	36.28	35.63	35.65	7,019,566	-0.40(-1.12%)
Oct 27, 2009	36.19	36.48	35.79	36.05	8,608,259	-0.12(-0.33%)
Oct 26, 2009	36.21	36.77	36.04	36.17	9,495,191	-0.04(-0.12%)
Oct 23, 2009	36.37	36.48	36.06	36.21	6,960,096	-0.28(-0.77%)
Oct 22, 2009	35.30	36.64	34.83	36.50	15,602,519	+2.60(+7.66%)
Oct 21, 2009	34.20	34.57	32.86	33.90	6,313,351	-0.31(-0.91%)
Oct 20, 2009	34.15	34.36	34.14	34.21	4,138,830	-0.24(-0.70%)
Oct 19, 2009	34.46	34.63	34.15	34.45	5,628,492	+0.09(+0.27%)
Oct 16, 2009	34.09	34.56	34.00	34.36	7,046,021	+0.08(+0.25%)
Oct 15, 2009	33.89	34.29	33.81	34.27	6,751,179	-0.08(-0.23%)
Oct 14, 2009	34.29	34.39	34.02	34.35	7,402,864	+0.45(+1.33%)
Oct 13, 2009	34.30	34.52	33.88	33.90	6,877,061	-0.57(-1.66%)
Oct 12, 2009	34.47	34.65	34.39	34.47	4,782,768	+0.01(+0.04%)
Oct 09, 2009	34.11	34.53	34.00	34.46	7,370,794	+0.32(+0.95%)
Oct 08, 2009	34.73	34.85	34.13	34.13	8,651,764	-0.41(-1.19%)
Oct 07, 2009	34.87	34.93	34.44	34.54	7,368,813	-0.42(-1.21%)
Oct 06, 2009	34.75	35.41	34.50	34.96	8,768,536	+0.38(+1.10%)
Oct 05, 2009	34.62	34.71	34.05	34.58	6,050,875	-0.04(-0.10%)
Oct 02, 2009	34.03	35.25	33.88	34.62	7,012,810	+0.19(+0.55%)
Oct 01, 2009	34.81	35.35	34.40	34.43	10,522,515	-0.32(-0.93%)
Sep 30, 2009	34.72	34.97	34.10	34.75	7,701,368	+0.19(+0.55%)
Sep 29, 2009	34.72	34.99	34.27	34.56	5,184,901	+0.04(+0.12%)
Sep 28, 2009	33.76	34.76	33.76	34.52	6,975,574	+0.81(+2.41%)
Sep 25, 2009	33.45	34.15	33.45	33.71	7,000,058	+0.16(+0.48%)
Sep 24, 2009	33.50	33.98	33.45	33.55	6,514,780	+0.16(+0.49%)
Sep 23, 2009	33.62	34.34	33.37	33.38	7,027,283	-0.21(-0.63%)
Sep 22, 2009	33.82	33.93	33.28	33.59	6,423,099	-0.14(-0.42%)
Sep 21, 2009	33.28	34.02	33.24	33.74	7,003,996	+0.30(+0.89%)
Sep 18, 2009	33.74	33.85	33.37	33.44	13,723,260	-0.23(-0.69%)
Sep 17, 2009	34.58	34.70	33.67	33.67	10,742,668	-0.77(-2.23%)
Sep 16, 2009	34.66	34.75	34.34	34.44	7,422,624	-0.16(-0.45%)
Sep 15, 2009	34.69	35.00	34.31	34.60	6,417,065	+0.01(+0.04%)
Sep 14, 2009	33.97	34.71	33.86	34.58	5,578,829	+0.41(+1.20%)
Sep 11, 2009	34.30	34.48	33.94	34.17	5,929,591	-0.08(-0.23%)
Sep 10, 2009	34.66	34.69	33.88	34.25	6,898,838	-0.44(-1.26%)
Sep 09, 2009	34.54	34.77	34.32	34.69	6,461,874	+0.12(+0.35%)
Sep 08, 2009	35.61	35.61	34.36	34.57	7,234,627	-0.81(-2.29%)
Sep 04, 2009	35.27	35.45	34.91	35.38	4,145,875	+0.14(+0.40%)
Sep 03, 2009	34.99	35.30	34.59	35.24	5,144,296	+0.54(+1.57%)
Sep 02, 2009	34.67	35.08	34.42	34.70	6,181,584	-0.04(-0.10%)
Sep 01, 2009	35.39	35.84	34.69	34.73	11,530,860	-0.86(-2.42%)
Aug 31, 2009	34.82	35.72	34.63	35.59	7,986,497	+0.57(+1.63%)
Aug 28, 2009	35.03	35.14	34.73	35.02	5,420,934	+0.29(+0.83%)
Aug 27, 2009	34.29	35.10	34.09	34.73	6,139,058	+0.29(+0.84%)
Aug 26, 2009	34.18	34.55	33.85	34.44	5,508,075	+0.25(+0.74%)
Aug 25, 2009	34.19	34.48	33.99	34.19	7,239,673	+0.34(+1.00%)
Aug 24, 2009	34.19	34.58	33.77	33.85	6,178,000	-0.18(-0.52%)
Aug 21, 2009	33.91	34.79	33.46	34.03	8,113,410	+0.28(+0.82%)
Aug 20, 2009	33.67	34.03	33.49	33.75	5,223,409	-0.11(-0.31%)
Aug 19, 2009	33.26	34.33	33.08	33.86	6,359,611	+0.32(+0.95%)
Aug 18, 2009	33.02	33.67	32.95	33.54	5,559,433	+0.61(+1.84%)
Aug 17, 2009	32.99	33.16	32.75	32.93	7,026,140	-0.42(-1.26%)
Aug 14, 2009	33.52	33.52	32.96	33.35	5,575,185	-0.16(-0.46%)
Aug 13, 2009	32.80	33.80	32.39	33.51	7,745,730	+0.73(+2.24%)
Aug 12, 2009	31.91	33.27	31.72	32.78	7,015,612	+1.06(+3.34%)
Aug 11, 2009	32.51	32.68	31.70	31.72	8,208,185	-1.05(-3.21%)
Aug 10, 2009	33.46	33.68	32.68	32.77	6,743,239	-0.73(-2.19%)
Aug 07, 2009	33.22	34.30	33.04	33.50	9,724,193	+0.48(+1.45%)
Aug 06, 2009	33.17	33.28	32.35	33.02	7,329,647	+0.14(+0.43%)
Aug 05, 2009	32.68	32.91	32.11	32.88	6,961,398	+0.23(+0.69%)
Aug 04, 2009	31.77	32.76	31.73	32.66	8,886,311	+0.89(+2.80%)
Aug 03, 2009	30.50	31.79	30.50	31.77	8,917,959	+1.36(+4.47%)
Jul 31, 2009	29.81	30.64	29.74	30.41	5,969,709	+0.80(+2.70%)
Jul 30, 2009	30.24	30.55	29.40	29.61	12,155,969	-0.49(-1.62%)
Jul 29, 2009	30.52	30.73	29.96	30.09	5,582,836	-0.51(-1.66%)
Jul 28, 2009	30.67	31.00	30.51	30.60	4,682,694	-0.02(-0.07%)
Jul 27, 2009	30.49	30.79	30.26	30.62	4,478,676	+0.11(+0.37%)
Jul 24, 2009	30.16	30.64	30.07	30.51	4,519,087	+0.43(+1.43%)
Jul 23, 2009	29.18	30.18	29.06	30.08	7,053,922	+0.88(+3.02%)
Jul 22, 2009	28.73	29.33	28.67	29.20	5,727,368	+0.46(+1.60%)
Jul 21, 2009	28.66	28.84	28.42	28.74	5,568,543	+0.17(+0.59%)
Jul 20, 2009	28.67	28.84	28.28	28.57	5,627,975	+0.04(+0.12%)
Jul 17, 2009	28.59	28.77	28.31	28.53	6,544,368	-0.08(-0.30%)
Jul 16, 2009	28.38	28.79	28.22	28.62	5,600,902	+0.13(+0.47%)
Jul 15, 2009	28.11	28.72	27.66	28.48	11,479,452	+0.57(+2.05%)
Jul 14, 2009	28.46	28.62	27.72	27.91	6,101,286	-0.61(-2.13%)
Jul 13, 2009	28.17	28.54	27.99	28.52	8,313,550	+0.99(+3.59%)
Jul 10, 2009	27.49	27.67	27.03	27.53	5,184,299	-0.04(-0.13%)
Jul 09, 2009	27.82	27.83	27.18	27.57	6,156,543	-0.01(-0.05%)
Jul 08, 2009	27.62	27.84	27.00	27.58	9,506,493	+0.02(+0.08%)
Jul 07, 2009	28.20	28.23	27.43	27.56	7,503,236	-0.64(-2.25%)
Jul 06, 2009	27.66	28.19	27.54	28.19	7,367,184	+0.52(+1.89%)
Jul 02, 2009	28.52	28.70	27.67	27.67	9,371,169	-1.36(-4.69%)
Jul 01, 2009	29.08	29.29	28.82	29.03	6,947,981	+0.06(+0.22%)
Jun 30, 2009	28.89	29.13	28.46	28.97	7,680,345	+0.02(+0.07%)
Jun 29, 2009	28.98	29.18	28.75	28.95	8,241,833	+0.09(+0.32%)
Jun 26, 2009	28.77	28.96	28.46	28.86	7,490,583	-0.02(-0.07%)
Jun 25, 2009	28.75	29.11	28.54	28.88	7,083,732	+0.11(+0.37%)
Jun 24, 2009	29.14	29.18	28.56	28.77	6,430,307	-0.17(-0.59%)
Jun 23, 2009	28.99	29.40	28.60	28.94	6,442,382	-0.04(-0.15%)
Jun 22, 2009	29.47	29.93	28.95	28.99	8,820,644	-0.72(-2.42%)
Jun 19, 2009	30.33	30.39	29.57	29.71	9,322,901	-0.32(-1.06%)
Jun 18, 2009	29.91	30.27	29.70	30.02	6,921,970	+0.01(+0.05%)
Jun 17, 2009	29.91	30.60	29.81	30.01	6,746,644	+0.10(+0.33%)
Jun 16, 2009	30.04	30.33	29.73	29.91	6,467,497	-0.13(-0.45%)
Jun 15, 2009	30.34	30.48	29.78	30.04	6,703,179	-0.45(-1.48%)
Jun 12, 2009	30.69	30.79	30.25	30.50	5,197,221	-0.26(-0.85%)
Jun 11, 2009	30.93	31.30	30.69	30.76	6,528,790	-0.14(-0.46%)
Jun 10, 2009	31.19	31.24	30.40	30.90	7,063,433	-0.19(-0.61%)
Jun 09, 2009	31.00	31.22	30.68	31.09	7,004,992	+0.08(+0.27%)
Jun 08, 2009	30.67	31.10	30.46	31.00	11,226,202	+0.12(+0.39%)
Jun 05, 2009	31.15	31.84	29.98	30.88	39,409,780	+0.09(+0.30%)
Jun 04, 2009	30.34	30.86	29.81	30.79	10,418,931	+0.65(+2.15%)
Jun 03, 2009	30.36	30.66	29.83	30.14	9,295,466	-0.20(-0.65%)
Jun 02, 2009	29.85	30.81	29.73	30.34	10,577,352	+0.76(+2.55%)
Jun 01, 2009	29.54	30.07	29.16	29.59	13,564,960	+0.88(+3.07%)
May 29, 2009	27.74	28.72	27.43	28.70	8,457,501	+0.85(+3.07%)
May 28, 2009	27.76	28.03	27.21	27.85	7,585,903	+0.37(+1.36%)
May 27, 2009	29.20	29.20	27.47	27.47	11,641,140	-1.76(-6.01%)
May 26, 2009	28.09	29.23	27.98	29.23	9,125,514	+0.81(+2.86%)
May 22, 2009	28.19	28.77	27.80	28.42	6,732,706	+0.40(+1.41%)
May 21, 2009	27.06	28.07	27.01	28.03	7,739,103	+0.51(+1.85%)
May 20, 2009	28.13	28.26	27.41	27.52	8,966,619	-0.20(-0.74%)
May 19, 2009	28.41	28.48	27.68	27.72	9,071,877	-0.94(-3.28%)
May 18, 2009	28.32	28.79	27.55	28.66	11,348,824	+0.59(+2.11%)
May 15, 2009	28.19	28.27	27.45	28.07	9,864,483	-0.13(-0.48%)
May 14, 2009	27.40	28.24	27.00	28.20	9,371,089	+0.72(+2.62%)
May 13, 2009	26.90	28.04	26.80	27.48	12,542,494	+0.12(+0.44%)
May 12, 2009	26.61	27.87	26.52	27.36	13,043,081	+0.90(+3.39%)
May 11, 2009	26.91	27.03	26.43	26.46	11,458,603	-0.94(-3.43%)
May 08, 2009	26.80	27.59	26.27	27.40	17,660,484	-0.56(-2.02%)
May 07, 2009	27.56	28.01	26.37	27.97	20,826,840	+0.66(+2.40%)
May 06, 2009	28.40	28.40	27.13	27.31	19,289,800	-0.85(-3.03%)
May 05, 2009	29.64	29.78	28.11	28.17	11,106,134	-1.57(-5.27%)
May 04, 2009	29.14	29.97	28.73	29.73	16,078,843	+0.64(+2.21%)

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.