Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.21	33.70	32.64	32.96	3,225,835	+0.35(+1.06%)
Apr 29, 2010	34.67	34.78	32.29	32.61	5,814,228	-2.24(-6.44%)
Apr 28, 2010	34.69	35.18	34.33	34.85	2,059,478	+0.60(+1.76%)
Apr 27, 2010	35.70	35.98	34.10	34.25	3,488,749	-1.71(-4.77%)
Apr 26, 2010	36.48	36.70	35.94	35.97	1,909,068	-0.43(-1.18%)
Apr 23, 2010	36.11	36.83	35.53	36.39	2,793,353	+0.37(+1.04%)
Apr 22, 2010	34.98	36.09	34.71	36.02	1,673,504	+0.47(+1.31%)
Apr 21, 2010	35.56	35.77	35.23	35.56	4,930	-0.02(-0.05%)
Apr 20, 2010	35.52	35.76	35.21	35.57	1,880,866	+0.38(+1.09%)
Apr 19, 2010	35.10	35.22	34.55	35.19	2,195,940	-0.34(-0.95%)
Apr 16, 2010	36.56	36.61	35.31	35.53	2,846,544	-1.31(-3.57%)
Apr 15, 2010	37.11	37.37	36.73	36.84	1,558,444	-0.11(-0.30%)
Apr 14, 2010	37.19	37.32	36.45	36.95	1,334,475	+0.06(+0.17%)
Apr 13, 2010	36.13	37.12	35.79	36.89	2,063,203	+0.74(+2.04%)
Apr 12, 2010	36.39	36.57	36.01	36.15	918,882	-0.30(-0.83%)
Apr 09, 2010	36.06	36.70	36.01	36.45	2,651,882	+1.43(+4.09%)
Apr 08, 2010	34.60	35.12	34.15	35.02	1,078,253	+0.19(+0.55%)
Apr 07, 2010	35.38	35.65	34.66	34.83	1,911,424	-0.74(-2.08%)
Apr 06, 2010	35.25	35.78	35.00	35.56	1,802,475	+0.06(+0.18%)
Apr 05, 2010	34.69	35.56	34.45	35.50	1,353,172	+1.08(+3.13%)
Apr 01, 2010	34.02	34.42	34.42	34.42	5,396,036	+0.86(+2.55%)
Mar 31, 2010	33.39	33.96	33.33	33.57	1,039,475	+0.15(+0.44%)
Mar 30, 2010	33.83	33.83	33.22	33.42	1,214,417	-0.45(-1.32%)
Mar 29, 2010	33.41	34.19	33.32	33.87	1,342,760	+0.67(+2.01%)
Mar 26, 2010	33.83	33.83	32.80	33.20	3,008,608	-0.50(-1.49%)
Mar 25, 2010	35.36	35.36	33.65	33.70	2,100,010	-1.11(-3.20%)
Mar 24, 2010	34.55	35.29	34.23	34.82	1,701,778	-0.06(-0.18%)
Mar 23, 2010	34.26	35.04	34.16	34.88	2,111,779	+0.63(+1.84%)
Mar 22, 2010	34.41	34.81	34.07	34.25	3,032,754	-0.54(-1.55%)
Mar 19, 2010	36.06	36.42	34.11	34.79	3,465,966	-1.26(-3.49%)
Mar 18, 2010	37.24	37.70	35.93	36.05	2,516,773	-1.92(-5.05%)
Mar 17, 2010	37.65	38.28	37.57	37.96	1,652,773	+0.42(+1.12%)
Mar 16, 2010	37.32	37.55	36.71	37.54	1,552,147	+0.30(+0.81%)
Mar 15, 2010	36.87	37.25	36.81	37.24	1,807,405	-0.94(-2.46%)
Mar 12, 2010	37.75	38.26	37.68	38.18	1,512,016	+0.55(+1.45%)
Mar 11, 2010	37.80	38.05	37.56	37.64	1,023,912	-0.43(-1.13%)
Mar 10, 2010	37.22	38.54	37.15	38.06	2,118,277	+0.74(+1.98%)
Mar 09, 2010	37.42	38.11	37.11	37.33	1,331,598	-0.43(-1.14%)
Mar 08, 2010	38.01	38.28	37.72	37.75	1,868,856	+0.02(+0.05%)
Mar 05, 2010	37.13	37.86	37.00	37.74	1,291,345	+1.03(+2.81%)
Mar 04, 2010	37.27	37.60	36.35	36.70	1,267,870	-0.57(-1.52%)
Mar 03, 2010	37.39	37.67	37.17	37.27	1,046,638	+0.08(+0.22%)
Mar 02, 2010	37.66	37.66	37.02	37.19	1,558,087	+0.00(+0.00%)
Mar 01, 2010	36.91	37.26	36.78	37.19	1,440,455	+0.57(+1.57%)
Feb 26, 2010	36.50	37.17	36.04	36.61	2,196,636	-0.26(-0.72%)
Feb 25, 2010	35.94	37.07	35.57	36.88	1,448,206	+0.25(+0.67%)
Feb 24, 2010	36.39	37.02	36.35	36.63	2,213,208	+0.40(+1.11%)
Feb 23, 2010	37.27	37.53	36.17	36.23	2,005,376	-1.29(-3.43%)
Feb 22, 2010	38.54	39.12	37.40	37.52	4,518,234	-0.17(-0.46%)
Feb 19, 2010	37.28	38.03	37.04	37.69	1,879,004	+0.35(+0.93%)
Feb 18, 2010	36.75	37.40	36.54	37.34	1,781,858	+0.50(+1.36%)
Feb 17, 2010	37.34	37.47	36.37	36.84	1,498,660	-0.40(-1.08%)
Feb 16, 2010	36.60	37.43	36.60	37.24	1,604,627	+1.21(+3.37%)
Feb 12, 2010	34.97	36.03	36.03	36.03	7,918,864	+0.42(+1.18%)
Feb 11, 2010	34.90	35.68	34.65	35.61	1,559,345	+0.66(+1.88%)
Feb 10, 2010	34.94	35.17	34.05	34.95	1,200,255	-0.05(-0.16%)
Feb 09, 2010	34.96	35.71	34.77	35.01	1,756,236	+0.66(+1.91%)
Feb 08, 2010	35.09	35.37	34.32	34.35	1,493,249	-0.72(-2.05%)
Feb 05, 2010	35.05	35.12	33.95	35.07	1,989,840	+0.02(+0.05%)
Feb 04, 2010	36.40	36.40	34.90	35.05	960,001	-1.84(-4.99%)
Feb 03, 2010	37.31	37.67	36.78	36.90	1,084,034	-0.48(-1.29%)
Feb 02, 2010	36.57	37.53	35.83	37.38	1,997,781	+0.95(+2.60%)
Feb 01, 2010	35.46	36.44	35.45	36.43	1,580,333	+1.55(+4.45%)
Jan 29, 2010	35.90	36.41	34.64	34.88	1,745,563	-0.67(-1.87%)
Jan 28, 2010	36.44	36.67	34.95	35.55	1,544,589	-0.68(-1.89%)
Jan 27, 2010	37.17	37.51	35.65	36.23	2,725,480	-1.42(-3.78%)
Jan 26, 2010	37.97	38.24	37.51	37.65	1,416,015	-0.92(-2.39%)
Jan 25, 2010	38.68	39.32	38.43	38.57	818,538	+0.34(+0.88%)
Jan 22, 2010	39.05	39.30	38.13	38.23	1,577,482	-0.95(-2.42%)
Jan 21, 2010	39.60	40.32	38.96	39.18	1,611,545	-0.25(-0.62%)
Jan 20, 2010	39.19	39.65	38.59	39.43	1,202,980	-0.53(-1.32%)
Jan 19, 2010	39.08	39.99	39.08	39.96	1,049,710	+0.77(+1.98%)
Jan 15, 2010	39.88	39.18	39.18	39.18	4,079,277	-0.75(-1.87%)
Jan 14, 2010	40.10	40.51	39.52	39.93	1,106,153	-0.05(-0.11%)
Jan 13, 2010	39.52	40.05	38.76	39.98	1,482,231	+0.66(+1.67%)
Jan 12, 2010	39.64	39.70	39.10	39.32	1,114,158	-1.05(-2.60%)
Jan 11, 2010	42.20	42.24	39.69	40.37	2,135,563	-1.07(-2.57%)
Jan 08, 2010	41.22	41.45	40.57	41.43	1,378,237	-0.09(-0.22%)
Jan 07, 2010	41.72	41.72	40.66	41.52	1,852,156	-0.37(-0.89%)
Jan 06, 2010	42.15	42.35	41.72	41.90	1,270,768	-0.18(-0.43%)
Jan 05, 2010	41.40	42.15	40.88	42.08	1,731,623	-0.05(-0.13%)
Jan 04, 2010	40.70	42.23	40.70	42.14	1,238,330	+2.41(+6.06%)
Dec 31, 2009	40.60	39.73	39.73	39.73	2,378,664	-0.66(-1.62%)
Dec 30, 2009	40.32	40.75	40.11	40.39	738,311	-0.22(-0.54%)
Dec 29, 2009	41.60	41.74	40.57	40.60	827,938	-0.95(-2.28%)
Dec 28, 2009	42.00	42.16	41.34	41.55	668,983	-0.13(-0.31%)
Dec 24, 2009	41.58	41.77	41.28	41.68	266,583	+0.31(+0.75%)
Dec 23, 2009	41.32	41.58	40.93	41.37	515,405	+0.38(+0.93%)
Dec 22, 2009	40.73	41.01	40.40	40.99	812,528	+0.55(+1.35%)
Dec 21, 2009	39.96	40.70	39.94	40.44	1,088,519	+0.82(+2.07%)
Dec 18, 2009	39.42	39.79	39.22	39.62	2,204,243	+0.67(+1.71%)
Dec 17, 2009	38.10	39.05	37.90	38.95	1,628,553	+0.45(+1.16%)
Dec 16, 2009	38.01	38.53	37.66	38.51	1,554,894	+0.71(+1.88%)
Dec 15, 2009	37.25	37.92	37.20	37.80	1,847,436	+0.39(+1.05%)
Dec 14, 2009	38.27	38.43	37.36	37.41	4,140,002	+2.46(+7.04%)
Dec 11, 2009	34.20	35.07	34.12	34.94	2,066,147	+0.91(+2.68%)
Dec 10, 2009	33.62	34.41	33.42	34.03	1,521,792	+0.67(+1.99%)
Dec 09, 2009	34.05	34.13	32.90	33.37	1,704,355	-0.46(-1.35%)
Dec 08, 2009	34.72	34.84	33.73	33.82	1,324,653	-1.27(-3.61%)
Dec 07, 2009	34.39	35.83	34.31	35.09	1,964,036	+0.42(+1.21%)
Dec 04, 2009	35.06	35.67	33.96	34.67	1,810,963	+0.33(+0.96%)
Dec 03, 2009	35.22	35.46	34.26	34.34	1,343,090	-0.92(-2.61%)
Dec 02, 2009	35.56	35.92	34.87	35.26	1,366,573	-0.50(-1.40%)
Dec 01, 2009	35.22	35.91	35.22	35.76	1,139,180	+0.86(+2.45%)
Nov 30, 2009	34.63	35.53	34.41	34.91	1,082,414	+0.11(+0.31%)
Nov 27, 2009	34.91	35.17	34.23	34.80	428,409	-1.28(-3.54%)
Nov 25, 2009	34.91	36.14	34.59	36.07	974,826	+1.34(+3.86%)
Nov 24, 2009	34.86	34.92	33.64	34.73	2,172,577	-0.14(-0.39%)
Nov 23, 2009	35.42	36.17	34.72	34.87	1,642,252	+0.04(+0.10%)
Nov 20, 2009	35.09	35.10	34.17	34.84	1,417,352	-0.53(-1.49%)
Nov 19, 2009	36.07	36.20	34.96	35.36	1,199,807	-1.08(-2.98%)
Nov 18, 2009	36.98	37.10	36.31	36.45	1,132,136	-0.40(-1.09%)
Nov 17, 2009	37.14	37.19	36.59	36.85	1,238,722	-0.38(-1.03%)
Nov 16, 2009	36.78	37.53	36.65	37.23	875,234	+0.90(+2.48%)
Nov 13, 2009	36.04	36.69	35.72	36.33	1,060,380	+0.30(+0.83%)
Nov 12, 2009	36.97	37.40	35.75	36.03	1,575,340	-1.15(-3.09%)
Nov 11, 2009	37.86	38.06	36.84	37.18	1,019,607	-0.23(-0.61%)
Nov 10, 2009	37.54	37.79	36.74	37.41	661,037	-0.28(-0.75%)
Nov 09, 2009	37.08	37.72	37.00	37.69	889,354	+1.17(+3.19%)
Nov 06, 2009	36.61	37.45	36.13	36.52	1,427,346	+0.11(+0.30%)
Nov 05, 2009	36.64	37.03	36.02	36.41	1,491,401	+0.11(+0.30%)
Nov 04, 2009	36.63	37.10	36.13	36.30	1,969,222	+0.17(+0.48%)
Nov 03, 2009	34.91	36.21	34.56	36.13	1,770,155	+0.62(+1.75%)
Nov 02, 2009	35.59	36.24	34.72	35.51	2,012,103	+0.45(+1.27%)
Oct 30, 2009	37.24	37.28	34.74	35.06	2,139,937	-2.40(-6.40%)
Oct 29, 2009	36.84	37.98	36.78	37.46	2,112,837	+1.15(+3.16%)
Oct 28, 2009	37.96	38.35	36.10	36.31	2,812,182	-2.01(-5.26%)
Oct 27, 2009	38.56	39.01	37.54	38.33	5,745,764	+3.41(+9.76%)
Oct 26, 2009	35.45	36.48	34.64	34.92	2,189,806	-0.54(-1.52%)
Oct 23, 2009	35.56	35.66	35.15	35.45	1,746,104	-0.77(-2.14%)
Oct 22, 2009	36.91	36.91	35.48	36.23	1,692,858	-0.59(-1.61%)
Oct 21, 2009	36.29	37.90	36.29	36.82	2,738,872	+0.69(+1.92%)
Oct 20, 2009	35.55	36.24	35.52	36.13	1,177,297	-0.16(-0.43%)
Oct 19, 2009	35.46	36.39	34.94	36.28	2,274,433	+0.22(+0.61%)
Oct 16, 2009	35.94	36.33	35.57	36.07	826,218	-0.26(-0.73%)
Oct 15, 2009	35.30	36.37	35.12	36.33	1,062,012	+0.69(+1.94%)
Oct 14, 2009	35.23	35.73	35.15	35.64	1,299,078	+0.92(+2.65%)
Oct 13, 2009	34.36	34.94	33.64	34.72	986,165	+0.29(+0.85%)
Oct 12, 2009	34.53	34.77	33.82	34.42	1,012,538	+0.90(+2.69%)
Oct 09, 2009	33.78	34.23	33.37	33.52	1,186,240	-0.36(-1.05%)
Oct 08, 2009	32.86	33.99	32.83	33.88	1,327,425	+1.27(+3.88%)
Oct 07, 2009	32.78	33.22	32.17	32.61	1,167,412	-0.31(-0.94%)
Oct 06, 2009	32.23	33.19	32.22	32.92	1,326,807	+1.07(+3.35%)
Oct 05, 2009	31.20	32.05	30.92	31.85	1,596,951	+0.66(+2.10%)
Oct 02, 2009	30.53	31.41	30.38	31.20	1,522,641	+0.08(+0.26%)
Oct 01, 2009	32.49	32.63	31.07	31.12	1,226,084	-1.47(-4.50%)
Sep 30, 2009	32.92	33.13	31.82	32.58	1,737,492	+0.01(+0.03%)
Sep 29, 2009	32.46	32.95	31.97	32.57	2,069,150	+0.44(+1.36%)
Sep 28, 2009	30.98	32.47	30.43	32.14	3,426,954	+1.43(+4.66%)
Sep 25, 2009	32.81	33.09	29.35	30.71	8,083,215	-2.16(-6.57%)
Sep 24, 2009	33.45	33.66	32.39	32.87	1,288,234	-0.75(-2.22%)
Sep 23, 2009	35.04	35.04	33.50	33.61	1,736,732	-1.40(-4.01%)
Sep 22, 2009	34.74	35.15	34.32	35.02	1,265,653	+1.02(+3.00%)
Sep 21, 2009	33.82	34.13	33.12	34.00	1,257,832	-0.40(-1.17%)
Sep 18, 2009	35.19	35.55	33.91	34.40	2,117,985	-0.57(-1.62%)
Sep 17, 2009	35.59	35.97	34.55	34.96	2,075,244	+0.38(+1.11%)
Sep 16, 2009	35.01	35.84	34.45	34.58	1,756,229	-0.24(-0.68%)
Sep 15, 2009	34.15	35.25	34.02	34.82	1,459,664	+0.85(+2.50%)
Sep 14, 2009	33.64	33.99	33.29	33.97	1,373,457	+0.02(+0.05%)
Sep 11, 2009	34.49	35.02	33.78	33.95	1,183,682	-0.40(-1.17%)
Sep 10, 2009	33.32	34.38	32.91	34.35	1,265,551	+1.07(+3.20%)
Sep 09, 2009	33.59	33.60	32.79	33.29	1,011,836	+0.31(+0.94%)
Sep 08, 2009	32.62	33.20	32.54	32.98	992,109	+1.12(+3.52%)
Sep 04, 2009	31.38	31.93	31.23	31.85	1,138,362	+0.50(+1.60%)
Sep 03, 2009	31.90	32.06	31.13	31.35	1,006,724	-0.22(-0.69%)
Sep 02, 2009	31.44	32.00	31.27	31.57	1,353,038	-0.06(-0.20%)
Sep 01, 2009	31.88	32.68	31.47	31.64	1,931,341	-0.49(-1.53%)
Aug 31, 2009	32.49	32.54	31.75	32.13	1,239,842	-0.89(-2.70%)
Aug 28, 2009	33.48	33.85	32.69	33.02	1,066,646	-0.16(-0.47%)
Aug 27, 2009	33.20	33.39	32.17	33.18	916,476	-0.26(-0.76%)
Aug 26, 2009	33.20	33.72	32.88	33.43	879,910	-0.02(-0.05%)
Aug 25, 2009	34.63	34.84	33.28	33.45	1,522,109	-0.92(-2.68%)
Aug 24, 2009	34.62	34.99	34.09	34.37	1,401,401	+0.05(+0.16%)
Aug 21, 2009	33.08	34.63	33.08	34.32	2,050,668	+1.46(+4.44%)
Aug 20, 2009	32.37	32.92	32.09	32.86	1,365,302	+0.53(+1.64%)
Aug 19, 2009	31.18	32.80	31.02	32.33	1,346,085	+0.70(+2.22%)
Aug 18, 2009	30.89	31.70	30.78	31.63	902,720	+1.08(+3.52%)
Aug 17, 2009	31.34	31.44	30.31	30.55	1,567,920	-1.44(-4.50%)
Aug 14, 2009	33.08	33.09	31.75	31.99	1,016,200	-1.01(-3.07%)
Aug 13, 2009	32.97	33.52	32.36	33.00	1,468,147	+0.38(+1.17%)
Aug 12, 2009	32.10	32.93	32.05	32.62	1,357,442	+0.52(+1.62%)
Aug 11, 2009	32.30	32.43	31.90	32.10	1,024,194	-0.45(-1.37%)
Aug 10, 2009	32.26	32.86	32.06	32.55	1,104,269	+0.24(+0.73%)
Aug 07, 2009	32.31	32.72	31.49	32.31	1,258,315	+0.37(+1.17%)
Aug 06, 2009	32.25	32.56	31.42	31.94	1,195,545	-0.16(-0.48%)
Aug 05, 2009	33.18	33.26	31.82	32.09	1,796,304	-1.02(-3.08%)
Aug 04, 2009	33.23	33.73	33.00	33.11	1,364,474	-0.44(-1.30%)
Aug 03, 2009	32.80	34.05	32.73	33.55	1,634,987	+1.53(+4.78%)
Jul 31, 2009	31.71	32.58	31.60	32.02	1,761,642	+0.02(+0.06%)
Jul 30, 2009	31.68	32.57	31.44	32.00	989,884	+0.76(+2.42%)
Jul 29, 2009	31.68	31.68	30.61	31.24	1,168,073	-0.95(-2.94%)
Jul 28, 2009	32.14	32.33	31.19	32.19	1,645,782	-0.26(-0.81%)
Jul 27, 2009	32.17	32.57	31.98	32.46	1,777,938	-0.57(-1.71%)
Jul 24, 2009	33.49	33.55	31.30	33.02	1,009	-0.81(-2.40%)
Jul 23, 2009	31.85	34.39	31.85	33.83	3,498,672	+1.68(+5.22%)
Jul 22, 2009	31.41	32.56	31.16	32.16	2,324,193	+0.22(+0.69%)
Jul 21, 2009	31.93	32.65	31.22	31.94	1,783,928	+0.25(+0.78%)
Jul 20, 2009	31.37	31.83	30.87	31.69	1,551,777	+0.82(+2.66%)
Jul 17, 2009	30.37	31.24	30.15	30.87	1,483,187	+0.24(+0.77%)
Jul 16, 2009	29.28	30.79	29.13	30.63	2,007,964	+1.05(+3.54%)
Jul 15, 2009	28.91	29.80	28.91	29.59	1,806,249	+1.08(+3.81%)
Jul 14, 2009	27.94	28.52	27.77	28.50	1,898,047	+0.96(+3.47%)
Jul 13, 2009	26.50	27.55	26.42	27.54	1,756,667	+0.67(+2.51%)
Jul 10, 2009	26.29	27.10	25.86	26.87	1,869,911	+0.01(+0.03%)
Jul 09, 2009	25.76	27.21	25.76	26.86	2,810,572	+1.36(+5.33%)
Jul 08, 2009	25.54	26.06	24.85	25.50	1,829,141	-0.09(-0.36%)
Jul 07, 2009	26.12	26.40	25.53	25.59	1,772,619	-0.68(-2.60%)
Jul 06, 2009	27.14	27.14	25.51	26.28	2,788,231	-1.39(-5.04%)
Jul 02, 2009	28.22	28.35	27.36	27.67	1,902,402	-1.05(-3.65%)
Jul 01, 2009	28.96	29.69	28.59	28.72	2,476,449	+0.79(+2.84%)
Jun 30, 2009	28.02	28.62	27.17	27.93	2,193,447	+0.05(+0.20%)
Jun 29, 2009	28.25	28.56	27.82	27.87	1,854,796	-0.07(-0.26%)
Jun 26, 2009	27.82	28.17	27.36	27.94	1,953,991	-0.08(-0.29%)
Jun 25, 2009	27.62	28.40	27.46	28.03	2,519,177	+0.99(+3.68%)
Jun 24, 2009	26.83	27.40	26.55	27.03	1,641,060	+0.32(+1.19%)
Jun 23, 2009	27.23	27.34	26.09	26.71	2,041,518	-0.21(-0.78%)
Jun 22, 2009	28.44	28.63	26.66	26.92	2,331,505	-2.08(-7.17%)
Jun 19, 2009	29.30	29.77	28.77	29.00	1,739,693	-0.17(-0.59%)
Jun 18, 2009	29.54	29.81	28.67	29.18	1,559,607	-0.47(-1.60%)
Jun 17, 2009	29.48	29.93	28.63	29.65	1,646,873	-0.22(-0.73%)
Jun 16, 2009	31.87	32.12	29.84	29.87	2,651,625	-1.94(-6.09%)
Jun 15, 2009	31.77	32.36	31.03	31.80	1,260,395	-0.63(-1.95%)
Jun 12, 2009	32.03	32.48	31.67	32.44	1,408,020	-0.56(-1.69%)
Jun 11, 2009	33.28	34.06	32.98	32.99	3,127,205	-0.44(-1.31%)
Jun 10, 2009	33.40	33.75	32.38	33.43	1,769,411	+0.59(+1.80%)
Jun 09, 2009	32.29	33.22	32.21	32.84	1,142,786	+0.87(+2.71%)
Jun 08, 2009	32.03	32.23	31.16	31.97	1,617,437	-0.46(-1.43%)
Jun 05, 2009	32.94	33.44	32.00	32.44	1,577,005	-0.25(-0.75%)
Jun 04, 2009	31.15	32.78	31.15	32.68	1,794,901	+1.74(+5.63%)
Jun 03, 2009	32.32	32.50	30.28	30.94	2,235,785	-2.30(-6.91%)
Jun 02, 2009	33.43	33.63	32.71	33.24	1,734,816	-0.39(-1.17%)
Jun 01, 2009	32.78	34.31	32.78	33.63	2,546,056	+1.61(+5.04%)
May 29, 2009	31.67	32.53	31.48	32.02	1,687,036	+0.84(+2.69%)
May 28, 2009	29.38	31.39	29.16	31.18	3,056,307	+2.19(+7.54%)
May 27, 2009	28.85	29.67	28.80	28.99	2,302,612	+0.39(+1.37%)
May 26, 2009	26.87	28.66	26.47	28.60	2,640,200	+1.39(+5.09%)
May 22, 2009	27.69	28.06	27.20	27.22	1,589,092	-0.26(-0.93%)
May 21, 2009	28.67	28.69	26.88	27.47	3,149,651	-1.63(-5.61%)
May 20, 2009	30.10	30.50	29.09	29.10	2,574,236	-0.52(-1.75%)
May 19, 2009	29.88	30.57	29.57	29.62	1,856,655	-0.28(-0.94%)
May 18, 2009	28.64	29.91	28.54	29.90	1,527,237	+1.81(+6.46%)
May 15, 2009	28.56	29.02	27.68	28.09	1,661,840	-0.59(-2.07%)
May 14, 2009	27.99	29.11	27.49	28.68	1,758,300	+0.59(+2.11%)
May 13, 2009	28.94	29.38	28.01	28.09	2,362,546	-1.47(-4.96%)
May 12, 2009	30.55	30.73	28.34	29.56	2,255,871	-0.62(-2.05%)
May 11, 2009	31.05	31.05	29.93	30.18	971,274	-1.33(-4.22%)
May 08, 2009	30.10	31.85	29.95	31.51	2,256,541	+2.06(+6.99%)
May 07, 2009	31.82	32.25	28.87	29.45	3,289,231	-1.75(-5.60%)
May 06, 2009	30.57	31.81	30.53	31.20	1,905,276	+0.89(+2.95%)
May 05, 2009	30.82	31.16	29.52	30.31	1,387,696	-0.85(-2.72%)
May 04, 2009	30.90	31.15	30.77	31.15	1,641,349	+1.98(+6.78%)

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.