Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.28	55.04	53.03	53.28	2,367,911	-1.51(-2.75%)
May 27, 2010	54.43	54.97	53.62	54.78	2,596,533	+1.25(+2.34%)
May 26, 2010	54.58	55.00	53.39	53.53	2,895,097	-0.33(-0.61%)
May 25, 2010	53.23	54.06	52.55	53.86	2,800,270	-0.39(-0.72%)
May 24, 2010	56.05	56.05	54.16	54.25	2,881,564	-1.73(-3.10%)
May 21, 2010	52.32	56.04	51.89	55.98	3,840,102	+2.87(+5.40%)
May 20, 2010	53.71	54.58	53.10	53.12	750	-2.46(-4.42%)
May 19, 2010	55.61	56.72	54.58	55.58	3,070,069	-0.15(-0.26%)
May 18, 2010	58.98	59.03	55.41	55.72	3,434,121	-2.82(-4.82%)
May 17, 2010	58.30	58.93	57.16	58.54	1,375,418	+0.39(+0.68%)
May 14, 2010	58.15	59.72	57.40	58.15	1,699,843	-1.98(-3.29%)
May 13, 2010	60.22	60.96	59.94	60.13	1,040,074	-0.31(-0.52%)
May 12, 2010	59.60	60.52	59.19	60.44	1,220,408	+1.28(+2.16%)
May 11, 2010	59.47	59.98	58.80	59.16	1,736,323	+0.21(+0.35%)
May 10, 2010	57.87	58.98	57.74	58.96	2,356,368	+2.93(+5.22%)
May 07, 2010	56.70	57.83	55.72	56.03	3,095,174	-0.13(-0.24%)
May 06, 2010	58.00	58.92	53.73	56.16	2,550,352	-1.39(-2.42%)
May 05, 2010	58.18	59.00	57.56	57.56	1,081,370	-0.51(-0.87%)
May 04, 2010	58.64	58.89	57.74	58.06	1,558,090	-1.35(-2.28%)
May 03, 2010	58.68	59.46	58.65	59.42	1,060,428	+1.20(+2.06%)
Apr 30, 2010	59.36	59.69	58.10	58.22	1,222,479	-1.39(-2.34%)
Apr 29, 2010	57.85	59.83	57.71	59.61	2,369,104	+2.67(+4.69%)
Apr 28, 2010	56.42	57.84	56.42	56.94	1,600,812	+0.89(+1.59%)
Apr 27, 2010	56.65	57.52	55.66	56.04	1,992,937	-0.91(-1.59%)
Apr 26, 2010	58.78	59.09	56.82	56.95	1,197,081	-2.03(-3.44%)
Apr 23, 2010	58.54	59.14	57.90	58.98	914,082	+0.45(+0.76%)
Apr 22, 2010	57.27	58.65	56.86	58.53	1,138,543	+1.03(+1.78%)
Apr 21, 2010	57.50	58.32	56.71	57.50	5,407	+0.85(+1.51%)
Apr 20, 2010	56.52	57.55	55.91	56.65	1,984,979	+0.60(+1.07%)
Apr 19, 2010	56.26	57.88	55.13	56.05	3,209,925	-0.10(-0.18%)
Apr 16, 2010	57.52	57.67	54.85	56.15	3,193,045	-1.26(-2.19%)
Apr 15, 2010	58.40	58.40	57.35	57.41	1,041,811	-0.43(-0.75%)
Apr 14, 2010	56.92	57.98	56.88	57.84	857,272	+1.25(+2.20%)
Apr 13, 2010	56.86	56.90	55.92	56.60	707,884	-0.26(-0.46%)
Apr 12, 2010	56.88	57.10	56.26	56.86	713,805	-0.02(-0.04%)
Apr 09, 2010	56.13	56.95	55.95	56.88	1,110,757	+0.81(+1.44%)
Apr 08, 2010	55.51	56.27	55.24	56.07	1,218,259	+0.52(+0.94%)
Apr 07, 2010	56.20	56.64	55.12	55.55	1,761,507	-0.74(-1.31%)
Apr 06, 2010	54.49	56.41	54.40	56.29	2,117,429	+2.53(+4.70%)
Apr 05, 2010	53.26	54.54	52.93	53.76	1,112,996	+0.73(+1.38%)
Apr 01, 2010	53.23	53.03	53.03	53.03	843,087	+0.13(+0.24%)
Mar 31, 2010	53.00	53.40	52.49	52.91	1,826,518	-0.25(-0.48%)
Mar 30, 2010	53.86	54.10	52.45	53.16	3,031,206	-0.79(-1.47%)
Mar 29, 2010	54.00	54.29	53.13	53.95	988,576	+0.09(+0.17%)
Mar 26, 2010	55.18	55.78	53.54	53.86	1,445,066	-1.09(-1.99%)
Mar 25, 2010	55.74	56.38	54.88	54.95	910,260	-0.39(-0.71%)
Mar 24, 2010	55.25	55.98	55.16	55.34	432,222	-0.11(-0.20%)
Mar 23, 2010	55.54	55.54	54.55	55.46	693,150	-0.03(-0.05%)
Mar 22, 2010	55.20	55.63	54.49	55.48	815,174	-0.02(-0.04%)
Mar 19, 2010	56.18	56.65	55.33	55.50	1,586,720	-0.48(-0.86%)
Mar 18, 2010	55.05	56.05	54.98	55.98	1,911,056	+0.81(+1.46%)
Mar 17, 2010	54.41	55.26	54.33	55.18	931,908	+0.89(+1.65%)
Mar 16, 2010	54.65	54.65	53.42	54.28	1,278,276	+0.76(+1.42%)
Mar 15, 2010	53.40	53.63	53.35	53.52	1,065,077	+0.21(+0.39%)
Mar 12, 2010	53.94	54.20	53.17	53.32	1,275,064	-0.20(-0.37%)
Mar 11, 2010	52.89	53.65	52.74	53.52	736,314	+0.49(+0.93%)
Mar 10, 2010	52.51	53.32	52.28	53.02	1,601,679	+0.51(+0.98%)
Mar 09, 2010	52.22	52.77	51.71	52.51	1,766,643	+0.04(+0.08%)
Mar 08, 2010	52.29	52.59	51.99	52.47	1,359,590	+0.12(+0.23%)
Mar 05, 2010	51.11	52.41	51.11	52.35	1,062,349	+1.59(+3.14%)
Mar 04, 2010	51.05	51.04	50.17	50.76	1,507,137	-0.29(-0.57%)
Mar 03, 2010	52.35	52.44	50.75	51.05	1,248,340	-1.24(-2.37%)
Mar 02, 2010	51.97	52.71	51.89	52.29	1,042,000	+0.44(+0.85%)
Mar 01, 2010	51.55	52.07	51.32	51.85	1,244,065	+0.25(+0.48%)
Feb 26, 2010	51.01	51.75	50.49	51.61	1,563,436	+0.57(+1.11%)
Feb 25, 2010	51.54	51.54	50.35	51.04	1,620,797	-1.08(-2.07%)
Feb 24, 2010	51.31	52.63	51.19	52.12	2,386,033	+1.12(+2.20%)
Feb 23, 2010	51.57	51.57	50.13	51.00	2,733,142	-0.57(-1.11%)
Feb 22, 2010	50.91	51.73	50.85	51.57	1,786,329	+0.98(+1.95%)
Feb 19, 2010	49.78	50.62	49.68	50.59	2,591,852	+0.77(+1.55%)
Feb 18, 2010	49.30	49.86	49.14	49.82	2,201,823	+0.62(+1.26%)
Feb 17, 2010	49.78	49.96	48.74	49.20	1,542,029	-0.42(-0.84%)
Feb 16, 2010	47.60	49.76	48.06	49.61	1,690,687	+2.01(+4.23%)
Feb 12, 2010	47.39	47.60	47.60	47.60	1,257,803	-0.22(-0.46%)
Feb 11, 2010	48.07	48.13	47.48	47.82	650,857	-0.18(-0.37%)
Feb 10, 2010	47.55	48.46	47.36	47.99	869,202	+0.45(+0.94%)
Feb 09, 2010	47.54	48.21	47.14	47.54	902,246	+0.46(+0.98%)
Feb 08, 2010	47.76	47.97	46.94	47.08	1,291,525	-0.91(-1.90%)
Feb 05, 2010	46.66	48.05	46.29	47.99	2,688,740	+1.34(+2.87%)
Feb 04, 2010	47.41	47.49	46.17	46.65	3,234,792	-1.01(-2.12%)
Feb 03, 2010	49.18	49.20	47.60	47.66	1,886,568	-1.87(-3.77%)
Feb 02, 2010	49.62	50.06	49.17	49.53	1,010,499	+0.22(+0.46%)
Feb 01, 2010	49.02	49.70	49.02	49.31	1,298,156	+0.60(+1.23%)
Jan 29, 2010	50.13	50.22	48.54	48.71	2,782,643	-1.30(-2.60%)
Jan 28, 2010	50.42	50.92	49.70	50.01	1,575,717	-0.38(-0.76%)
Jan 27, 2010	48.76	50.62	48.56	50.39	2,053,955	+1.70(+3.49%)
Jan 26, 2010	49.18	49.88	48.39	48.69	2,223,151	-0.84(-1.69%)
Jan 25, 2010	50.44	50.75	48.73	49.53	1,789,458	-0.39(-0.78%)
Jan 22, 2010	51.76	51.91	49.71	49.92	2,492,502	-1.98(-3.82%)
Jan 21, 2010	51.38	53.04	51.38	51.90	4,112,809	+0.59(+1.16%)
Jan 20, 2010	48.64	51.73	48.64	51.31	5,119,292	+1.97(+4.00%)
Jan 19, 2010	48.35	49.63	47.86	49.33	1,947,274	+1.02(+2.10%)
Jan 15, 2010	49.47	48.32	48.32	48.32	2,126,168	-1.44(-2.89%)
Jan 14, 2010	48.61	49.98	48.52	49.76	1,427,571	+1.14(+2.34%)
Jan 13, 2010	47.39	48.97	46.82	48.62	2,234,409	+1.27(+2.69%)
Jan 12, 2010	48.03	48.21	47.09	47.35	1,180,265	-0.96(-1.98%)
Jan 11, 2010	48.83	48.99	48.19	48.30	833,368	-0.46(-0.95%)
Jan 08, 2010	47.92	49.10	47.84	48.77	2,091,964	+0.48(+0.98%)
Jan 07, 2010	46.61	48.65	46.32	48.29	2,766,329	+1.74(+3.73%)
Jan 06, 2010	45.19	46.83	45.01	46.55	2,051,702	+1.51(+3.34%)
Jan 05, 2010	44.12	45.17	44.05	45.05	1,179,813	+0.79(+1.79%)
Jan 04, 2010	44.67	44.68	43.80	44.26	1,091,565	+0.08(+0.18%)
Dec 31, 2009	44.46	44.18	44.18	44.18	668,345	-0.13(-0.28%)
Dec 30, 2009	44.02	44.38	43.89	44.30	479,132	+0.17(+0.37%)
Dec 29, 2009	44.29	44.51	44.04	44.14	504,295	-0.01(-0.03%)
Dec 28, 2009	44.16	44.30	43.83	44.15	566,384	+0.02(+0.04%)
Dec 24, 2009	43.79	44.25	43.62	44.13	533,039	+0.37(+0.85%)
Dec 23, 2009	44.06	44.25	43.73	43.76	569,353	-0.40(-0.90%)
Dec 22, 2009	43.60	44.23	43.28	44.16	951,043	+0.72(+1.66%)
Dec 21, 2009	42.93	43.46	42.48	43.44	929,083	+0.59(+1.39%)
Dec 18, 2009	42.11	42.84	42.02	42.84	1,475,004	+0.97(+2.32%)
Dec 17, 2009	41.46	42.48	41.33	41.87	1,339,110	+0.29(+0.70%)
Dec 16, 2009	41.65	41.83	41.02	41.58	1,130,318	+0.09(+0.22%)
Dec 15, 2009	42.70	42.70	41.36	41.49	1,204,872	-1.34(-3.13%)
Dec 14, 2009	42.29	42.86	42.27	42.83	1,172,175	+0.27(+0.64%)
Dec 11, 2009	42.07	42.66	41.73	42.56	1,148,530	+0.56(+1.34%)
Dec 10, 2009	42.33	42.60	41.81	42.00	1,112,548	-0.24(-0.58%)
Dec 09, 2009	41.96	42.52	41.75	42.24	1,413,767	+0.14(+0.33%)
Dec 08, 2009	40.92	42.32	40.90	42.10	2,225,453	+1.53(+3.78%)
Dec 07, 2009	41.85	42.26	40.43	40.57	2,393,506	-1.33(-3.17%)
Dec 04, 2009	42.02	42.51	41.08	41.90	1,404,287	+0.40(+0.97%)
Dec 03, 2009	43.59	43.79	41.46	41.50	1,257,496	-1.72(-3.99%)
Dec 02, 2009	43.20	43.60	42.92	43.22	874,012	-0.14(-0.32%)
Dec 01, 2009	43.44	43.60	42.86	43.36	1,402,275	+0.05(+0.11%)
Nov 30, 2009	42.41	43.34	42.27	43.31	963,974	+1.14(+2.71%)
Nov 27, 2009	42.56	43.08	42.16	42.17	636,163	-1.20(-2.77%)
Nov 25, 2009	43.40	43.56	43.13	43.37	497,936	-0.03(-0.08%)
Nov 24, 2009	43.42	43.53	42.84	43.40	1,454,471	-0.12(-0.29%)
Nov 23, 2009	43.45	44.08	43.33	43.53	1,215,750	+0.50(+1.15%)
Nov 20, 2009	42.57	43.12	41.85	43.03	1,752,418	+0.34(+0.80%)
Nov 19, 2009	41.87	43.00	41.82	42.69	2,671,905	+0.30(+0.71%)
Nov 18, 2009	41.38	42.45	41.28	42.39	1,459,884	+0.89(+2.14%)
Nov 17, 2009	41.47	41.59	40.90	41.50	1,584,207	+0.07(+0.17%)
Nov 16, 2009	41.12	41.81	40.85	41.43	1,863,450	+0.59(+1.44%)
Nov 13, 2009	41.28	41.57	40.65	40.84	970,249	-0.33(-0.79%)
Nov 12, 2009	41.89	42.02	41.11	41.17	973,838	-0.81(-1.93%)
Nov 11, 2009	41.76	42.48	41.56	41.98	913,829	+0.46(+1.10%)
Nov 10, 2009	42.25	42.25	41.18	41.52	767,884	-0.71(-1.67%)
Nov 09, 2009	41.99	42.23	41.08	42.23	1,204,313	+1.17(+2.85%)
Nov 06, 2009	40.42	41.33	40.20	41.06	1,018,367	+0.17(+0.42%)
Nov 05, 2009	40.03	40.96	39.46	40.89	1,715,678	+1.06(+2.66%)
Nov 04, 2009	41.23	41.76	39.67	39.83	2,237,205	-1.18(-2.87%)
Nov 03, 2009	41.00	41.63	40.69	41.01	1,437,379	-0.35(-0.84%)
Nov 02, 2009	41.41	42.52	40.76	41.35	1,353,580	+0.28(+0.68%)
Oct 30, 2009	42.73	42.89	40.68	41.07	1,834,987	-1.84(-4.29%)
Oct 29, 2009	43.44	43.44	42.20	42.91	1,980,996	+0.54(+1.26%)
Oct 28, 2009	43.70	43.99	42.27	42.38	1,249,533	-1.20(-2.74%)
Oct 27, 2009	44.32	45.02	43.52	43.57	1,376,709	-0.82(-1.84%)
Oct 26, 2009	44.93	45.49	44.20	44.39	1,346,295	-0.55(-1.22%)
Oct 23, 2009	44.87	45.15	44.57	44.94	960,270	-0.12(-0.28%)
Oct 22, 2009	43.47	45.08	43.11	45.06	1,617,337	+1.76(+4.06%)
Oct 21, 2009	43.97	45.34	43.17	43.31	2,000,354	-0.69(-1.56%)
Oct 20, 2009	44.33	44.59	43.86	43.99	2,414,793	+0.69(+1.58%)
Oct 19, 2009	43.73	44.22	42.87	43.31	1,289,925	-0.17(-0.39%)
Oct 16, 2009	43.22	44.51	42.66	43.48	2,186,863	-0.43(-0.98%)
Oct 15, 2009	43.77	44.10	43.17	43.91	877,700	-0.05(-0.12%)
Oct 14, 2009	43.61	43.99	42.91	43.96	1,138,555	+0.90(+2.09%)
Oct 13, 2009	43.14	43.43	42.34	43.06	1,292,324	-0.22(-0.50%)
Oct 12, 2009	42.94	43.44	42.57	43.27	944,142	+0.13(+0.30%)
Oct 09, 2009	41.31	43.17	41.11	43.14	1,959,140	+1.88(+4.54%)
Oct 08, 2009	41.38	41.42	40.85	41.27	884,880	+0.45(+1.10%)
Oct 07, 2009	40.48	40.91	40.09	40.82	960,662	+0.10(+0.24%)
Oct 06, 2009	39.86	40.77	39.68	40.72	1,528,545	+1.22(+3.09%)
Oct 05, 2009	39.50	40.01	39.35	39.50	1,787,170	+0.20(+0.50%)
Oct 02, 2009	38.74	39.93	38.61	39.30	1,649,698	-0.02(-0.05%)
Oct 01, 2009	40.50	41.03	39.21	39.32	1,527,077	-1.40(-3.45%)
Sep 30, 2009	41.27	41.47	40.46	40.72	1,018,970	-0.10(-0.24%)
Sep 29, 2009	41.36	41.89	40.61	40.82	856,043	-0.50(-1.20%)
Sep 28, 2009	40.89	41.34	39.95	41.32	1,243,739	+0.50(+1.22%)
Sep 25, 2009	41.25	41.33	39.71	40.82	1,644,721	-0.45(-1.09%)
Sep 24, 2009	41.99	42.61	40.97	41.27	869,446	-0.41(-0.99%)
Sep 23, 2009	42.53	42.53	41.67	41.68	707,322	-0.91(-2.13%)
Sep 22, 2009	43.23	43.34	42.15	42.59	945,806	-0.19(-0.44%)
Sep 21, 2009	42.58	42.94	42.10	42.78	721,589	-0.37(-0.86%)
Sep 18, 2009	42.71	43.39	42.35	43.16	1,347,294	+0.55(+1.29%)
Sep 17, 2009	43.65	44.08	42.20	42.61	1,075,773	-0.03(-0.06%)
Sep 16, 2009	40.74	43.68	40.74	42.63	2,064,821	+1.89(+4.65%)
Sep 15, 2009	38.91	41.08	38.82	40.74	1,437,108	+1.97(+5.09%)
Sep 14, 2009	38.53	38.95	38.53	38.76	890,617	-0.01(-0.02%)
Sep 11, 2009	39.20	39.70	38.72	38.77	1,325,414	-0.32(-0.82%)
Sep 10, 2009	38.53	39.20	38.46	39.09	1,242,645	+0.54(+1.39%)
Sep 09, 2009	38.39	38.83	38.10	38.55	1,210,601	+0.19(+0.49%)
Sep 08, 2009	39.35	39.37	38.08	38.37	1,206,506	+0.16(+0.43%)
Sep 04, 2009	38.63	38.64	37.64	38.20	599,021	+0.05(+0.14%)
Sep 03, 2009	37.33	38.35	37.33	38.15	932,151	+0.96(+2.58%)
Sep 02, 2009	38.18	38.72	37.13	37.19	1,254,655	-1.12(-2.92%)
Sep 01, 2009	40.26	40.87	38.14	38.31	1,883,408	-2.05(-5.08%)
Aug 31, 2009	39.89	40.95	39.46	40.36	1,504,395	+0.08(+0.19%)
Aug 28, 2009	40.16	40.42	39.41	40.28	1,249,300	+0.72(+1.82%)
Aug 27, 2009	39.89	40.04	38.95	39.56	1,044,707	-0.14(-0.36%)
Aug 26, 2009	39.60	40.36	39.12	39.70	1,097,327	+0.08(+0.21%)
Aug 25, 2009	39.66	39.83	38.76	39.62	1,257,132	+0.31(+0.79%)
Aug 24, 2009	39.82	39.82	39.04	39.31	1,655,824	+0.26(+0.68%)
Aug 21, 2009	38.67	39.50	38.61	39.04	1,370,395	+0.55(+1.43%)
Aug 20, 2009	37.80	38.54	37.64	38.50	947,928	+0.74(+1.97%)
Aug 19, 2009	37.03	38.76	37.03	37.75	1,346,782	+0.23(+0.60%)
Aug 18, 2009	37.34	37.90	37.15	37.53	674,559	-0.08(-0.22%)
Aug 17, 2009	38.03	38.48	37.22	37.61	1,066,999	-1.16(-3.00%)
Aug 14, 2009	38.62	38.87	37.93	38.77	1,006,586	-0.16(-0.41%)
Aug 13, 2009	38.80	39.07	38.05	38.93	994,120	+0.41(+1.06%)
Aug 12, 2009	39.79	39.80	38.09	38.53	910,111	+0.01(+0.03%)
Aug 11, 2009	39.59	39.80	38.37	38.51	963,984	-1.29(-3.25%)
Aug 10, 2009	40.10	40.10	38.92	39.81	954,193	+0.28(+0.70%)
Aug 07, 2009	38.98	40.05	38.41	39.53	1,286,441	+1.39(+3.64%)
Aug 06, 2009	38.99	39.46	37.89	38.14	1,646,083	-0.68(-1.75%)
Aug 05, 2009	38.75	38.92	37.98	38.82	1,734,695	+0.71(+1.86%)
Aug 04, 2009	37.36	38.31	37.15	38.11	1,395,427	+0.61(+1.63%)
Aug 03, 2009	38.32	38.32	37.25	37.50	1,400,594	-0.18(-0.47%)
Jul 31, 2009	38.09	38.64	37.49	37.67	1,622,188	-0.53(-1.39%)
Jul 30, 2009	37.60	38.39	37.05	38.20	1,082,784	+1.22(+3.30%)
Jul 29, 2009	37.62	38.07	36.82	36.98	979,069	-0.74(-1.97%)
Jul 28, 2009	38.24	38.67	37.53	37.73	1,162,953	-0.73(-1.90%)
Jul 27, 2009	37.19	38.46	36.80	38.46	1,101,454	+1.30(+3.49%)
Jul 24, 2009	37.20	37.20	36.20	37.16	851	+0.23(+0.61%)
Jul 23, 2009	35.29	37.42	35.29	36.93	1,915,334	+1.44(+4.06%)
Jul 22, 2009	35.65	36.27	35.13	35.49	1,538,606	+0.04(+0.11%)
Jul 21, 2009	37.03	37.03	34.71	35.45	2,286,373	-1.44(-3.90%)
Jul 20, 2009	36.67	38.76	35.56	36.89	4,705,408	+1.72(+4.90%)
Jul 17, 2009	35.95	36.50	33.99	35.17	1,960,769	-0.82(-2.28%)
Jul 16, 2009	35.92	36.27	34.94	35.99	1,372,389	+0.07(+0.20%)
Jul 15, 2009	34.77	36.16	34.56	35.92	1,813,444	+1.36(+3.94%)
Jul 14, 2009	35.01	35.01	33.92	34.55	1,423,418	-0.72(-2.05%)
Jul 13, 2009	34.14	35.30	34.03	35.28	2,005,787	+2.10(+6.33%)
Jul 10, 2009	32.85	33.46	32.64	33.18	1,112,683	+0.10(+0.29%)
Jul 09, 2009	33.29	33.75	32.75	33.08	1,187,915	+0.12(+0.37%)
Jul 08, 2009	34.25	34.55	32.51	32.96	1,866,170	-1.11(-3.26%)
Jul 07, 2009	34.32	34.87	33.79	34.07	1,347,777	-0.50(-1.46%)
Jul 06, 2009	33.71	34.81	33.10	34.57	1,460,670	+0.72(+2.14%)
Jul 02, 2009	32.71	34.88	32.71	33.85	1,898,200	+0.80(+2.42%)
Jul 01, 2009	33.33	33.33	32.72	33.05	619,580	+0.15(+0.45%)
Jun 30, 2009	33.22	33.64	32.62	32.90	1,381,118	-0.27(-0.82%)
Jun 29, 2009	32.30	33.91	32.09	33.17	1,841,786	+1.42(+4.48%)
Jun 26, 2009	31.43	32.11	31.06	31.75	1,600,201	-0.34(-1.05%)
Jun 25, 2009	31.17	32.09	31.16	32.09	2,980,997	+2.41(+8.12%)
Jun 24, 2009	29.42	30.06	28.97	29.68	1,953,077	+0.65(+2.23%)
Jun 23, 2009	28.59	29.28	28.32	29.03	1,869,379	+0.47(+1.63%)
Jun 22, 2009	29.90	30.32	28.57	28.57	2,152,937	-1.67(-5.51%)
Jun 19, 2009	29.99	30.23	29.12	30.23	2,336,684	+0.97(+3.31%)
Jun 18, 2009	28.93	29.64	28.72	29.26	1,635,471	+0.36(+1.23%)
Jun 17, 2009	29.61	29.58	28.10	28.91	1,861,802	-0.70(-2.36%)
Jun 16, 2009	30.74	30.96	29.57	29.61	1,500,736	-0.93(-3.05%)
Jun 15, 2009	31.40	31.77	30.40	30.54	1,199,353	-1.03(-3.25%)
Jun 12, 2009	32.15	32.15	31.03	31.56	1,263,346	+0.14(+0.45%)
Jun 11, 2009	31.29	32.56	31.03	31.42	2,090,735	+0.53(+1.71%)
Jun 10, 2009	32.17	32.45	30.52	30.89	1,812,203	-0.90(-2.82%)
Jun 09, 2009	31.61	31.84	30.77	31.79	1,776,305	+0.12(+0.39%)
Jun 08, 2009	31.25	31.80	31.25	31.67	1,752,050	+0.37(+1.20%)
Jun 05, 2009	32.56	32.56	31.00	31.29	2,338,180	-0.79(-2.48%)
Jun 04, 2009	31.79	32.43	31.47	32.09	2,375,629	+0.43(+1.37%)
Jun 03, 2009	31.49	32.19	31.29	31.65	2,274,308	+0.03(+0.08%)
Jun 02, 2009	33.59	34.11	31.46	31.63	3,954,201	-1.19(-3.62%)

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.