Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.08	41.29	39.78	39.80	2,711,583	-1.40(-3.40%)
Apr 29, 2010	40.68	41.40	40.68	41.20	2,518,110	+0.84(+2.08%)
Apr 28, 2010	40.01	40.44	39.44	40.36	3,737,372	+0.30(+0.75%)
Apr 27, 2010	41.54	41.54	39.94	40.06	4,724,670	-3.46(-7.95%)
Apr 26, 2010	43.41	43.75	43.10	43.52	2,228,096	+0.11(+0.25%)
Apr 23, 2010	42.70	43.41	42.64	43.41	2,955,335	+0.77(+1.81%)
Apr 22, 2010	41.52	42.68	41.35	42.64	2,041,802	+0.84(+2.01%)
Apr 21, 2010	41.80	42.07	40.97	41.80	7,063	+0.88(+2.15%)
Apr 20, 2010	40.50	40.98	40.28	40.92	1,630,905	+1.42(+3.59%)
Apr 19, 2010	39.50	40.28	39.46	39.50	2,278,156	-0.19(-0.48%)
Apr 16, 2010	39.77	40.26	39.50	39.69	3,226,914	-0.13(-0.33%)
Apr 15, 2010	40.42	40.47	39.79	39.82	1,939,259	-0.47(-1.17%)
Apr 14, 2010	40.71	40.81	40.08	40.29	2,100,761	-0.26(-0.64%)
Apr 13, 2010	39.94	40.64	39.91	40.55	1,449,118	+0.48(+1.20%)
Apr 12, 2010	40.09	40.18	39.91	40.07	1,287,355	-0.06(-0.15%)
Apr 09, 2010	39.79	40.17	39.57	40.13	1,594,792	+0.61(+1.54%)
Apr 08, 2010	39.41	39.67	39.26	39.52	1,338,509	+0.09(+0.23%)
Apr 07, 2010	39.77	39.95	39.24	39.43	2,233,350	-0.53(-1.33%)
Apr 06, 2010	39.31	40.00	39.10	39.96	1,511,774	+0.35(+0.88%)
Apr 05, 2010	39.53	39.83	39.25	39.61	2,090,352	+0.19(+0.48%)
Apr 01, 2010		39.42	39.42	39.42	0	+0.51(+1.31%)
Mar 31, 2010	38.77	39.10	38.66	38.91	1,597,172	-0.10(-0.26%)
Mar 30, 2010	38.34	39.20	38.32	39.01	1,628,829	+0.68(+1.77%)
Mar 29, 2010	38.39	38.60	38.23	38.33	1,313,087	+0.07(+0.18%)
Mar 26, 2010	38.46	38.72	37.98	38.26	1,365,093	-0.17(-0.44%)
Mar 25, 2010	39.29	39.35	38.38	38.43	2,461,056	-0.61(-1.56%)
Mar 24, 2010	39.02	39.37	38.91	39.04	1,107,686	-0.07(-0.18%)
Mar 23, 2010	39.14	39.16	38.70	39.11	994,183	+0.09(+0.23%)
Mar 22, 2010	38.30	39.16	38.22	39.02	1,239,103	+0.62(+1.61%)
Mar 19, 2010	38.57	38.85	38.10	38.40	1,984,774	-0.12(-0.31%)
Mar 18, 2010	38.70	38.71	38.25	38.52	1,236,243	-0.05(-0.13%)
Mar 17, 2010	37.72	38.61	37.71	38.57	2,133,245	+0.93(+2.47%)
Mar 16, 2010	37.02	37.73	37.00	37.64	1,408,624	+0.66(+1.78%)
Mar 15, 2010	36.66	37.07	36.66	36.98	826,186	-0.12(-0.32%)
Mar 12, 2010	36.91	37.19	36.69	37.10	1,065,719	+0.36(+0.98%)
Mar 11, 2010	36.63	36.75	36.28	36.74	1,391,485	-0.01(-0.03%)
Mar 10, 2010	36.96	36.97	36.51	36.75	973,692	-0.12(-0.33%)
Mar 09, 2010	36.90	37.29	36.78	36.87	1,073,748	-0.22(-0.59%)
Mar 08, 2010	36.76	37.18	36.76	37.09	1,715,690	+0.30(+0.82%)
Mar 05, 2010	36.29	36.84	36.20	36.79	1,757,348	+0.73(+2.02%)
Mar 04, 2010	35.98	36.18	35.86	36.06	1,054,375	+0.08(+0.22%)
Mar 03, 2010	36.15	36.26	35.95	35.98	1,434,825	-0.10(-0.28%)
Mar 02, 2010	36.07	36.33	35.92	36.08	1,455,247	+0.08(+0.22%)
Mar 01, 2010	35.94	36.23	35.77	36.00	1,588,823	+0.27(+0.76%)
Feb 26, 2010	35.95	36.03	35.62	35.73	1,589,574	-0.26(-0.72%)
Feb 25, 2010	35.93	36.02	35.57	35.99	1,305,640	-0.27(-0.74%)
Feb 24, 2010	35.94	36.27	35.83	36.26	1,645,121	+0.46(+1.28%)
Feb 23, 2010	36.30	36.47	35.75	35.80	1,919,994	-0.55(-1.51%)
Feb 22, 2010	36.67	36.78	36.22	36.35	1,743,843	-0.30(-0.82%)
Feb 19, 2010	36.57	37.05	36.46	36.65	2,083,263	-0.12(-0.33%)
Feb 18, 2010	36.52	36.92	36.37	36.77	1,213,122	+0.14(+0.38%)
Feb 17, 2010	36.31	36.76	36.17	36.63	2,003,637	+0.26(+0.71%)
Feb 16, 2010	35.81	36.44	35.78	36.37	2,308,198	+0.56(+1.56%)
Feb 12, 2010		35.81	35.81	35.81	0	+0.13(+0.36%)
Feb 11, 2010	35.43	35.74	35.03	35.68	1,741,234	+0.26(+0.73%)
Feb 10, 2010	35.60	35.89	34.92	35.42	1,571,046	-0.12(-0.34%)
Feb 09, 2010	35.56	35.77	35.07	35.54	1,959,116	+0.32(+0.91%)
Feb 08, 2010	36.47	36.47	35.18	35.22	2,057,397	-1.19(-3.27%)
Feb 05, 2010	36.01	36.48	35.35	36.41	2,844,591	+0.21(+0.58%)
Feb 04, 2010	37.74	37.74	36.19	36.20	2,895,177	-1.81(-4.76%)
Feb 03, 2010	38.21	38.32	37.72	38.01	2,398,905	-0.25(-0.65%)
Feb 02, 2010	37.36	38.54	37.26	38.26	3,785,672	+1.51(+4.11%)
Feb 01, 2010	36.16	37.03	36.16	36.75	1,902,677	+0.58(+1.60%)
Jan 29, 2010	36.79	37.23	36.09	36.17	1,703,965	-0.39(-1.07%)
Jan 28, 2010	37.00	37.22	36.12	36.56	1,415,559	-0.23(-0.63%)
Jan 27, 2010	36.66	36.82	35.90	36.79	2,158,669	+0.15(+0.41%)
Jan 26, 2010	36.63	37.18	36.36	36.64	1,235,096	-0.20(-0.54%)
Jan 25, 2010	36.67	37.05	36.22	36.84	1,535,650	+0.40(+1.10%)
Jan 22, 2010	36.74	37.07	36.33	36.44	2,071,734	-0.34(-0.92%)
Jan 21, 2010	37.97	38.14	36.69	36.78	2,301,554	-1.23(-3.24%)
Jan 20, 2010	38.45	38.51	37.65	38.01	1,347,759	-0.63(-1.63%)
Jan 19, 2010	37.86	38.69	37.75	38.64	1,454,526	+0.77(+2.03%)
Jan 15, 2010		37.87	37.87	37.87	0	-0.55(-1.43%)
Jan 14, 2010	38.74	38.98	38.18	38.42	933,367	-0.22(-0.57%)
Jan 13, 2010	38.28	38.74	38.17	38.64	1,725,732	+0.30(+0.78%)
Jan 12, 2010	38.63	38.90	37.95	38.34	1,602,515	-0.45(-1.16%)
Jan 11, 2010	39.15	39.38	38.33	38.79	1,747,407	-0.21(-0.54%)
Jan 08, 2010	39.10	39.21	38.73	39.00	2,249,359	-0.26(-0.66%)
Jan 07, 2010	38.68	39.26	38.32	39.26	2,431,269	+0.58(+1.50%)
Jan 06, 2010	38.58	38.82	38.46	38.68	1,553,886	+0.13(+0.34%)
Jan 05, 2010	38.16	38.64	38.08	38.55	1,902,051	+0.45(+1.18%)
Jan 04, 2010	38.21	38.58	37.93	38.10	2,196,050	+0.34(+0.90%)
Dec 31, 2009		37.76	37.76	37.76	0	-0.64(-1.67%)
Dec 30, 2009	38.20	38.50	38.04	38.40	1,002,300	+0.12(+0.31%)
Dec 29, 2009	38.26	38.69	38.14	38.28	1,394,950	+0.14(+0.37%)
Dec 28, 2009	37.77	38.45	37.68	38.14	1,474,539	+0.62(+1.65%)
Dec 24, 2009	37.29	37.54	37.11	37.52	440,258	+0.38(+1.02%)
Dec 23, 2009	36.78	37.24	36.56	37.14	1,112,951	+0.37(+1.01%)
Dec 22, 2009	36.80	36.94	36.36	36.77	1,108,729	+0.28(+0.77%)
Dec 21, 2009	36.53	36.71	36.39	36.49	1,090,841	-0.00(-0.00%)
Dec 18, 2009	36.65	36.69	35.98	36.49	2,314,292	-0.07(-0.19%)
Dec 17, 2009	36.70	36.86	36.26	36.56	1,635,659	-0.68(-1.83%)
Dec 16, 2009	37.04	37.30	36.90	37.24	2,202,005	+0.40(+1.09%)
Dec 15, 2009	36.78	36.94	36.35	36.84	1,663,575	-0.03(-0.08%)
Dec 14, 2009	36.57	36.93	36.55	36.87	2,299,062	+0.34(+0.93%)
Dec 11, 2009	35.71	36.58	35.71	36.53	1,739,642	+0.95(+2.67%)
Dec 10, 2009	35.61	35.85	35.40	35.58	894,937	-0.02(-0.06%)
Dec 09, 2009	35.20	35.82	35.04	35.60	1,561,533	+0.48(+1.37%)
Dec 08, 2009	35.37	35.87	35.00	35.12	2,134,229	-0.42(-1.18%)
Dec 07, 2009	36.09	36.10	35.37	35.54	2,210,547	+0.20(+0.57%)
Dec 04, 2009	35.13	35.73	34.75	35.34	1,728,868	+0.73(+2.11%)
Dec 03, 2009	35.19	35.60	34.50	34.61	1,916,087	-0.34(-0.97%)
Dec 02, 2009	34.68	35.24	34.46	34.95	1,768,296	+0.27(+0.78%)
Dec 01, 2009	34.62	34.92	34.45	34.68	1,744,513	+0.19(+0.55%)
Nov 30, 2009	33.62	34.56	33.43	34.49	2,776,133	+0.98(+2.92%)
Nov 27, 2009	33.46	34.16	33.31	33.51	1,009,873	-0.94(-2.73%)
Nov 25, 2009	34.41	34.53	34.21	34.45	1,024,737	+0.22(+0.64%)
Nov 24, 2009	34.62	34.67	34.14	34.23	1,508,956	-0.37(-1.07%)
Nov 23, 2009	34.59	34.97	34.37	34.60	1,660,582	+0.40(+1.17%)
Nov 20, 2009	33.92	34.35	33.89	34.20	1,298,605	+0.04(+0.12%)
Nov 19, 2009	34.70	34.72	34.08	34.16	1,875,132	-0.77(-2.20%)
Nov 18, 2009	34.45	35.03	34.12	34.93	2,266,483	+0.54(+1.57%)
Nov 17, 2009	34.46	34.85	34.29	34.39	2,561,773	-0.22(-0.64%)
Nov 16, 2009	34.21	34.86	34.04	34.61	2,205,856	+0.67(+1.97%)
Nov 13, 2009	33.68	33.98	33.46	33.94	1,645,820	+0.48(+1.43%)
Nov 12, 2009	33.66	33.86	33.41	33.46	2,169,089	-0.70(-2.05%)
Nov 11, 2009	34.16	34.40	33.83	34.16	1,600,632	+0.27(+0.80%)
Nov 10, 2009	33.58	34.06	33.36	33.89	1,583,130	-0.05(-0.15%)
Nov 09, 2009	33.25	33.95	33.00	33.94	2,106,509	+1.13(+3.44%)
Nov 06, 2009	32.78	33.20	32.13	32.81	2,334,033	-0.32(-0.97%)
Nov 05, 2009	32.51	33.35	32.51	33.13	2,646,388	+0.90(+2.79%)
Nov 04, 2009	32.79	33.09	32.21	32.23	2,721,715	-0.28(-0.86%)
Nov 03, 2009	31.89	32.62	31.65	32.51	2,525,754	+0.38(+1.18%)
Nov 02, 2009	31.52	32.38	31.25	32.13	3,231,264	+0.84(+2.68%)
Oct 30, 2009	31.71	31.86	30.71	31.29	3,535,623	-0.65(-2.04%)
Oct 29, 2009	31.46	32.01	31.46	31.94	2,721,172	+0.81(+2.60%)
Oct 28, 2009	32.22	32.58	31.07	31.13	2,683,071	-1.10(-3.41%)
Oct 27, 2009	33.55	33.72	32.15	32.23	3,095,034	-0.53(-1.62%)
Oct 26, 2009	33.07	33.72	32.57	32.76	2,580,935	-0.35(-1.06%)
Oct 23, 2009	33.04	33.18	32.73	33.11	1,665,080	-0.38(-1.13%)
Oct 22, 2009	32.97	33.62	32.38	33.49	2,076,463	+0.68(+2.07%)
Oct 21, 2009	33.02	33.61	32.80	32.81	2,335,987	-0.42(-1.26%)
Oct 20, 2009	33.16	33.41	33.13	33.23	1,745,147	-0.18(-0.54%)
Oct 19, 2009	32.75	33.51	32.64	33.41	2,014,649	+0.83(+2.55%)
Oct 16, 2009	32.47	32.81	32.25	32.58	2,280,213	-0.32(-0.97%)
Oct 15, 2009	32.84	33.07	32.66	32.90	1,913,424	-0.23(-0.69%)
Oct 14, 2009	32.78	33.23	32.61	33.13	2,286,882	+0.66(+2.03%)
Oct 13, 2009	32.17	32.65	31.67	32.47	3,841,790	+0.14(+0.43%)
Oct 12, 2009	32.41	32.72	32.14	32.33	2,398,091	+0.49(+1.54%)
Oct 09, 2009	31.17	31.89	30.87	31.84	2,568,639	+0.64(+2.05%)
Oct 08, 2009	30.26	31.29	30.26	31.20	2,823,118	+1.15(+3.83%)
Oct 07, 2009	29.80	30.07	29.50	30.05	1,668,263	+0.21(+0.70%)
Oct 06, 2009	30.24	30.45	29.46	29.84	1,966,228	-0.15(-0.50%)
Oct 05, 2009	29.51	30.11	29.51	29.99	2,208,822	+0.53(+1.80%)
Oct 02, 2009	29.31	30.00	29.05	29.46	2,293,456	-0.20(-0.67%)
Oct 01, 2009	30.50	30.53	29.60	29.66	3,194,777	-0.98(-3.20%)
Sep 30, 2009	31.11	31.40	30.43	30.64	2,209,285	-0.42(-1.35%)
Sep 29, 2009	31.48	31.78	30.96	31.06	1,796,674	-0.15(-0.48%)
Sep 28, 2009	30.84	31.51	30.74	31.21	2,109,769	+0.54(+1.76%)
Sep 25, 2009	30.67	30.99	30.41	30.67	2,013,904	-0.22(-0.71%)
Sep 24, 2009	31.67	32.00	30.67	30.89	2,668,803	-0.70(-2.22%)
Sep 23, 2009	32.50	32.59	31.56	31.59	3,560,854	-0.90(-2.77%)
Sep 22, 2009	31.57	32.54	31.57	32.49	2,643,450	+1.11(+3.54%)
Sep 21, 2009	31.56	31.62	31.03	31.38	2,016,993	-0.42(-1.32%)
Sep 18, 2009	32.09	32.37	31.45	31.80	2,046,304	-0.18(-0.56%)
Sep 17, 2009	33.07	33.73	31.80	31.98	2,809,727	-0.16(-0.49%)
Sep 16, 2009	31.80	33.13	31.75	32.14	3,784,183	+0.43(+1.35%)
Sep 15, 2009	31.01	31.86	30.40	31.71	4,461,591	+0.74(+2.39%)
Sep 14, 2009	29.90	30.99	29.75	30.97	1,701,164	+0.87(+2.89%)
Sep 11, 2009	30.25	30.74	29.85	30.10	2,397,621	+0.18(+0.60%)
Sep 10, 2009	29.74	29.99	29.12	29.92	1,684,954	+0.13(+0.44%)
Sep 09, 2009	29.45	29.84	29.10	29.79	1,815,670	+0.29(+0.98%)
Sep 08, 2009	29.19	29.50	28.95	29.50	2,082,232	+0.52(+1.79%)
Sep 04, 2009	28.80	29.03	28.25	28.98	1,369,560	+0.30(+1.05%)
Sep 03, 2009	28.26	28.74	27.77	28.68	3,227,512	+0.55(+1.96%)
Sep 02, 2009	28.54	28.76	28.06	28.13	3,068,798	-0.53(-1.85%)
Sep 01, 2009	30.23	30.27	28.65	28.66	4,378,549	-1.63(-5.38%)
Aug 31, 2009	30.56	30.70	30.11	30.29	2,243,165	-0.53(-1.72%)
Aug 28, 2009	31.21	31.29	30.43	30.82	1,363,237	-0.24(-0.77%)
Aug 27, 2009	30.99	31.17	30.26	31.06	2,324,642	+0.07(+0.23%)
Aug 26, 2009	31.01	31.06	30.67	30.99	2,249,263	+0.08(+0.26%)
Aug 25, 2009	30.86	31.08	30.60	30.91	1,986,421	+0.30(+0.98%)
Aug 24, 2009	31.55	31.64	30.51	30.61	2,359,722	-0.76(-2.42%)
Aug 21, 2009	31.00	31.96	30.83	31.37	2,501,108	+0.64(+2.08%)
Aug 20, 2009	30.38	30.79	30.10	30.73	1,960,239	+0.38(+1.25%)
Aug 19, 2009	30.00	30.44	29.83	30.35	1,748,751	-0.09(-0.30%)
Aug 18, 2009	30.37	30.65	30.21	30.44	1,857,672	-0.43(-1.39%)
Aug 17, 2009	31.10	31.27	30.21	30.87	2,888,601	-1.20(-3.74%)
Aug 14, 2009	32.31	32.55	31.53	32.07	2,532,391	-0.49(-1.50%)
Aug 13, 2009	33.13	33.17	32.18	32.56	1,770,186	+0.04(+0.12%)
Aug 12, 2009	32.92	33.45	32.21	32.52	3,233,895	-0.57(-1.72%)
Aug 11, 2009	33.18	33.65	32.84	33.09	2,877,634	-0.47(-1.40%)
Aug 10, 2009	33.75	33.85	33.13	33.56	3,622,146	-1.53(-4.36%)
Aug 07, 2009	34.69	35.53	34.33	35.09	3,529,769	+1.03(+3.02%)
Aug 06, 2009	34.91	35.17	33.95	34.06	2,572,568	-0.48(-1.39%)
Aug 05, 2009	33.60	34.72	33.36	34.54	2,736,497	+1.09(+3.26%)
Aug 04, 2009	32.25	33.80	32.00	33.45	3,255,931	+1.18(+3.66%)
Aug 03, 2009	31.75	32.35	31.26	32.27	3,204,638	+0.99(+3.16%)
Jul 31, 2009	31.64	31.98	31.12	31.28	2,503,882	-0.32(-1.01%)
Jul 30, 2009	31.05	32.08	30.84	31.60	2,522,250	+0.91(+2.97%)
Jul 29, 2009	30.01	30.85	29.85	30.69	2,829,021	+0.19(+0.62%)
Jul 28, 2009	31.66	31.66	29.50	30.50	6,666,613	-2.37(-7.21%)
Jul 27, 2009	32.52	33.20	32.30	32.87	2,259,155	+0.52(+1.61%)
Jul 24, 2009	32.02	32.44	31.60	32.35	1,592,608	+0.19(+0.59%)
Jul 23, 2009	30.56	32.50	30.36	32.16	3,501,687	+1.64(+5.37%)
Jul 22, 2009	30.39	30.91	30.22	30.52	1,841,647	-0.28(-0.91%)
Jul 21, 2009	30.89	31.00	30.19	30.80	1,706,234	+0.02(+0.06%)
Jul 20, 2009	29.70	30.85	29.70	30.78	2,291,706	+1.21(+4.09%)
Jul 17, 2009	30.03	30.03	29.42	29.57	2,543,206	-0.66(-2.18%)
Jul 16, 2009	29.83	30.46	29.34	30.23	2,286,018	+0.28(+0.93%)
Jul 15, 2009	29.02	30.26	29.02	29.95	3,659,175	+0.82(+2.81%)
Jul 14, 2009	29.13	29.35	28.63	29.13	2,151,560	-0.09(-0.31%)
Jul 13, 2009	28.51	29.27	28.50	29.22	3,039,794	+0.86(+3.03%)
Jul 10, 2009	27.98	28.52	27.48	28.36	2,165,541	+0.29(+1.03%)
Jul 09, 2009	28.35	28.49	27.90	28.07	2,173,762	-0.07(-0.25%)
Jul 08, 2009	28.69	28.89	27.44	28.14	4,204,932	-0.51(-1.78%)
Jul 07, 2009	29.92	30.06	28.54	28.65	3,315,396	-1.27(-4.24%)
Jul 06, 2009	28.91	29.94	28.76	29.92	3,605,641	+1.01(+3.49%)
Jul 02, 2009	30.01	30.15	28.91	28.91	3,413,542	-1.45(-4.78%)
Jul 01, 2009	29.91	30.50	29.76	30.36	2,407,586	+0.58(+1.95%)
Jun 30, 2009	29.94	30.16	29.51	29.78	1,631,664	-0.13(-0.43%)
Jun 29, 2009	29.56	30.00	29.27	29.91	2,268,049	+0.27(+0.91%)
Jun 26, 2009	29.63	29.81	29.29	29.64	2,289,810	-0.01(-0.03%)
Jun 25, 2009	29.05	29.65	29.00	29.65	2,681,061	+0.44(+1.51%)
Jun 24, 2009	28.66	29.41	28.57	29.21	3,442,957	+0.81(+2.85%)
Jun 23, 2009	28.01	28.54	28.00	28.40	3,139,099	+0.40(+1.43%)
Jun 22, 2009	29.30	29.49	27.90	28.00	3,983,207	-1.62(-5.47%)
Jun 19, 2009	30.17	30.17	29.15	29.62	3,381,147	+0.23(+0.78%)
Jun 18, 2009	29.29	29.71	28.94	29.39	3,146,234	+0.21(+0.72%)
Jun 17, 2009	30.05	30.24	28.91	29.18	5,119,312	-1.60(-5.20%)
Jun 16, 2009	31.88	32.08	30.51	30.78	3,548,690	-1.03(-3.24%)
Jun 15, 2009	32.60	33.00	31.60	31.81	4,786,974	-2.30(-6.74%)
Jun 12, 2009	33.65	34.11	33.23	34.11	2,284,844	+0.31(+0.92%)
Jun 11, 2009	34.11	34.56	33.69	33.80	2,140,206	-0.41(-1.20%)
Jun 10, 2009	35.14	35.29	33.51	34.21	2,948,258	-0.56(-1.61%)
Jun 09, 2009	34.90	35.10	34.68	34.77	2,537,887	-0.07(-0.20%)
Jun 08, 2009	35.00	35.15	34.41	34.84	2,900,243	-0.15(-0.43%)
Jun 05, 2009	35.75	36.06	34.67	34.99	3,655,879	-0.40(-1.13%)
Jun 04, 2009	35.05	35.63	34.45	35.39	3,748,457	+0.61(+1.75%)
Jun 03, 2009	34.92	35.39	34.16	34.78	2,956,181	-0.23(-0.66%)
Jun 02, 2009	35.83	36.06	34.88	35.01	4,524,683	-0.95(-2.64%)
Jun 01, 2009	35.53	36.72	35.03	35.96	4,922,231	+1.31(+3.78%)
May 29, 2009	33.83	34.65	33.56	34.65	3,615,200	+0.96(+2.85%)
May 28, 2009	32.96	33.92	32.50	33.69	3,651,905	+1.00(+3.06%)
May 27, 2009	33.90	34.08	32.46	32.69	4,744,762	-1.05(-3.11%)
May 26, 2009	31.99	33.90	31.69	33.74	4,455,688	+1.59(+4.95%)
May 22, 2009	32.61	33.22	32.10	32.15	2,305,690	-0.43(-1.32%)
May 21, 2009	32.05	33.09	31.72	32.58	2,941,378	-0.14(-0.43%)
May 20, 2009	34.31	34.82	32.53	32.72	4,432,165	-0.96(-2.85%)
May 19, 2009	33.97	34.57	33.52	33.68	3,363,877	-0.64(-1.86%)
May 18, 2009	32.65	34.44	32.43	34.32	5,015,513	+1.53(+4.67%)
May 17, 2009	32.71	33.07	31.63	32.79	366,358	+0.72(+2.25%)
May 15, 2009	32.71	33.07	31.63	32.07	3,898,134	-0.77(-2.34%)
May 14, 2009	32.42	33.16	32.05	32.84	5,767,728	+0.32(+0.98%)
May 13, 2009	33.50	34.20	32.40	32.52	6,065,348	-2.13(-6.15%)
May 12, 2009	34.69	35.38	33.63	34.65	4,957,163	+0.29(+0.84%)
May 11, 2009	34.69	35.42	34.19	34.36	5,658,415	-0.84(-2.39%)
May 08, 2009	33.76	35.50	33.76	35.20	5,714,580	+2.16(+6.54%)
May 07, 2009	35.90	36.35	32.92	33.04	5,545,478	-2.13(-6.06%)
May 06, 2009	35.71	36.44	34.43	35.17	5,640,950	+0.00(+0.00%)
May 05, 2009	36.13	36.45	34.91	35.17	3,492,317	-1.28(-3.51%)
May 04, 2009	35.07	36.48	35.07	36.45	5,660,399	+2.45(+7.21%)

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.