Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	50.70	50.90	50.28	50.33	1,949,199	-0.20(-0.39%)
Apr 28, 2011	50.49	51.01	50.36	50.52	1,499,978	-0.09(-0.18%)
Apr 27, 2011	50.59	50.84	49.76	50.61	2,865,966	+0.11(+0.22%)
Apr 26, 2011	51.04	51.39	50.20	50.50	3,415,608	+0.50(+1.00%)
Apr 25, 2011	49.94	50.17	49.48	50.01	2,074,029	-0.02(-0.04%)
Apr 21, 2011	49.15	50.65	49.15	50.03	4,593,016	+1.37(+2.81%)
Apr 20, 2011	47.53	49.13	47.07	48.66	4,416,138	+1.94(+4.16%)
Apr 19, 2011	46.09	46.78	46.09	46.72	1,657,781	+0.69(+1.49%)
Apr 18, 2011	46.12	46.17	45.47	46.03	2,054,577	-0.59(-1.26%)
Apr 15, 2011	46.56	46.83	46.13	46.62	2,684,169	+0.06(+0.13%)
Apr 14, 2011	46.85	46.94	46.31	46.56	1,839,049	-0.61(-1.29%)
Apr 13, 2011	47.15	47.33	46.42	47.17	2,233,218	+0.26(+0.55%)
Apr 12, 2011	47.61	47.83	46.85	46.91	2,351,360	-1.06(-2.20%)
Apr 11, 2011	47.84	48.39	47.80	47.96	2,130,707	+0.15(+0.31%)
Apr 08, 2011	48.50	48.63	47.59	47.81	2,227,862	-0.44(-0.91%)
Apr 07, 2011	48.35	49.14	48.19	48.25	4,307,950	+0.60(+1.25%)
Apr 06, 2011	47.85	47.94	47.30	47.65	1,633,698	-0.08(-0.17%)
Apr 05, 2011	47.59	47.98	47.20	47.73	1,843,809	-0.05(-0.10%)
Apr 04, 2011	48.16	48.20	47.48	47.78	1,946,454	-0.37(-0.77%)
Apr 01, 2011	48.43	48.65	48.00	48.15	2,414,697	+0.01(+0.02%)
Mar 31, 2011	48.31	48.57	48.12	48.14	2,583,875	-0.49(-1.00%)
Mar 30, 2011	48.13	48.70	48.10	48.63	1,929,400	+0.64(+1.33%)
Mar 29, 2011	47.57	48.07	47.13	47.99	1,116,433	+0.25(+0.52%)
Mar 28, 2011	48.03	48.18	47.73	47.74	1,616,581	-0.27(-0.56%)
Mar 25, 2011	47.99	48.38	47.69	48.01	1,902,278	+0.18(+0.38%)
Mar 24, 2011	47.64	47.89	47.16	47.83	2,188,563	+0.53(+1.12%)
Mar 23, 2011	47.25	47.48	46.67	47.31	1,339,964	+0.00(+0.00%)
Mar 22, 2011	48.09	48.15	47.17	47.31	2,140,804	-0.71(-1.47%)
Mar 21, 2011	48.00	48.08	47.73	48.01	2,340,544	+1.56(+3.37%)
Mar 18, 2011	46.89	46.94	46.23	46.45	2,908,615	+0.37(+0.80%)
Mar 17, 2011	46.02	46.66	45.73	46.08	1,973,749	+0.71(+1.56%)
Mar 16, 2011	45.75	46.25	44.92	45.37	3,853,326	-0.56(-1.21%)
Mar 15, 2011	45.36	46.24	45.30	45.93	3,635,820	+0.24(+0.52%)
Mar 14, 2011	46.16	46.41	45.07	45.69	2,655,930	-0.68(-1.46%)
Mar 11, 2011	45.47	46.62	45.39	46.37	2,304,286	+0.77(+1.68%)
Mar 10, 2011	45.26	46.28	44.38	45.60	4,319,525	-0.37(-0.80%)
Mar 09, 2011	45.61	46.01	44.96	45.97	3,029,451	+0.13(+0.28%)
Mar 08, 2011	44.98	46.24	44.87	45.84	2,790,513	+0.87(+1.93%)
Mar 07, 2011	44.96	45.30	44.30	44.97	3,857,944	+0.26(+0.58%)
Mar 04, 2011	45.24	45.29	44.37	44.71	4,280,885	-0.46(-1.01%)
Mar 03, 2011	44.85	45.50	44.49	45.17	3,721,727	+0.82(+1.84%)
Mar 02, 2011	44.20	44.79	43.99	44.36	3,314,084	+0.03(+0.07%)
Mar 01, 2011	45.34	45.53	44.20	44.33	4,667,628	-0.82(-1.81%)
Feb 28, 2011	45.04	45.53	44.75	45.14	2,559,368	+0.12(+0.27%)
Feb 25, 2011	44.69	45.05	44.38	45.02	2,508,796	+0.44(+0.98%)
Feb 24, 2011	44.58	45.11	44.26	44.59	4,344,699	-0.10(-0.22%)
Feb 23, 2011	45.81	45.91	43.82	44.68	5,850,248	-1.27(-2.75%)
Feb 22, 2011	46.38	46.82	45.79	45.95	3,997,998	-0.99(-2.10%)
Feb 18, 2011	46.69	47.22	46.67	46.94	3,406,537	+0.31(+0.66%)
Feb 17, 2011	46.89	47.01	46.54	46.63	3,584,590	-0.48(-1.02%)
Feb 16, 2011	47.26	47.78	46.64	47.11	3,043,677	-0.09(-0.19%)
Feb 15, 2011	46.66	47.21	46.15	47.20	4,234,187	+0.26(+0.55%)
Feb 14, 2011	47.33	47.53	46.81	46.94	2,978,338	-0.39(-0.82%)
Feb 11, 2011	46.26	47.42	46.17	47.33	3,801,883	+0.87(+1.87%)
Feb 10, 2011	45.65	46.58	45.48	46.46	5,973,161	+0.37(+0.80%)
Feb 09, 2011	45.72	47.01	45.64	46.09	15,892,571	-2.77(-5.67%)
Feb 08, 2011	48.41	48.90	47.89	48.86	4,278,345	+0.45(+0.93%)
Feb 07, 2011	47.88	48.58	47.72	48.41	2,698,696	+0.68(+1.42%)
Feb 04, 2011	47.03	47.82	46.70	47.73	2,682,034	+0.73(+1.55%)
Feb 03, 2011	47.66	47.66	46.47	47.01	3,239,048	-0.60(-1.26%)
Feb 02, 2011	47.27	48.16	47.27	47.60	4,894,498	+0.10(+0.21%)
Feb 01, 2011	47.27	47.66	47.16	47.50	5,047,098	+0.47(+1.00%)
Jan 31, 2011	46.16	47.08	46.04	47.04	3,663,507	+1.08(+2.34%)
Jan 28, 2011	46.88	47.26	45.84	45.96	2,454,203	-0.88(-1.87%)
Jan 27, 2011	46.56	46.99	46.22	46.84	1,762,920	+0.21(+0.45%)
Jan 26, 2011	46.20	46.83	46.13	46.63	2,648,854	+0.98(+2.14%)
Jan 25, 2011	45.86	46.33	45.62	45.65	2,653,345	-0.33(-0.71%)
Jan 24, 2011	45.21	46.02	45.21	45.98	2,836,595	+0.52(+1.14%)
Jan 21, 2011	45.86	46.17	45.27	45.46	3,166,252	-0.04(-0.09%)
Jan 20, 2011	45.51	45.69	45.11	45.50	4,826,782	-0.54(-1.17%)
Jan 19, 2011	46.42	46.47	45.84	46.04	2,774,894	-0.59(-1.26%)
Jan 18, 2011	46.68	46.97	46.52	46.63	2,324,649	-0.03(-0.06%)
Jan 14, 2011	46.67	46.77	45.97	46.66	3,828,304	-0.08(-0.17%)
Jan 13, 2011	46.98	47.08	46.48	46.74	1,951,898	-0.29(-0.61%)
Jan 12, 2011	46.83	47.09	46.68	47.03	2,679,545	+0.40(+0.85%)
Jan 11, 2011	46.70	46.99	46.45	46.63	4,949,794	+0.24(+0.52%)
Jan 10, 2011	46.07	46.51	45.79	46.39	3,368,538	-0.05(-0.11%)
Jan 07, 2011	46.96	47.16	46.09	46.44	3,602,957	-0.34(-0.72%)
Jan 06, 2011	47.13	47.39	46.59	46.78	2,946,053	-0.33(-0.70%)
Jan 05, 2011	46.70	47.34	46.60	47.11	3,149,584	+0.28(+0.60%)
Jan 04, 2011	46.62	47.15	46.29	46.83	5,614,834	-0.67(-1.41%)
Jan 03, 2011	47.31	47.65	47.10	47.49	3,429,466	+0.57(+1.21%)
Dec 31, 2010	47.16	47.19	46.82	46.93	1,548,245	-0.27(-0.57%)
Dec 30, 2010	47.08	47.34	46.86	47.20	1,417,173	+0.03(+0.06%)
Dec 29, 2010	46.99	47.31	46.58	47.17	1,873,450	+0.08(+0.17%)
Dec 28, 2010	47.00	47.18	46.83	47.09	2,308,674	+0.10(+0.21%)
Dec 27, 2010	46.63	47.01	46.34	46.99	1,432,706	+0.27(+0.58%)
Dec 23, 2010	46.94	46.94	46.67	46.72	2,194,884	-0.21(-0.45%)
Dec 22, 2010	46.74	47.05	46.74	46.93	2,387,023	-0.05(-0.11%)
Dec 21, 2010	47.05	47.19	46.67	46.98	3,398,941	+0.03(+0.06%)
Dec 20, 2010	46.84	47.13	46.23	46.95	2,653,024	+0.11(+0.23%)
Dec 17, 2010	46.54	47.19	46.47	46.84	5,443,035	+0.53(+1.14%)
Dec 16, 2010	45.93	46.35	45.55	46.31	2,046,387	+0.46(+1.00%)
Dec 15, 2010	45.64	46.07	45.48	45.85	3,811,924	+0.22(+0.48%)
Dec 14, 2010	44.80	45.78	44.58	45.63	3,997,678	+1.00(+2.23%)
Dec 13, 2010	44.45	44.84	44.02	44.63	3,016,176	+0.38(+0.86%)
Dec 10, 2010	43.96	44.45	43.82	44.26	2,953,731	+0.32(+0.73%)
Dec 09, 2010	43.77	44.07	43.55	43.94	3,593,737	+0.44(+1.01%)
Dec 08, 2010	43.54	43.80	43.26	43.50	2,642,758	-0.03(-0.07%)
Dec 07, 2010	43.30	43.95	43.26	43.53	4,301,135	+0.66(+1.53%)
Dec 06, 2010	42.58	43.05	42.23	42.87	2,033,511	+0.11(+0.26%)
Dec 03, 2010	42.13	42.77	42.11	42.76	2,459,873	+0.22(+0.52%)
Dec 02, 2010	41.99	42.59	41.77	42.54	2,966,858	+0.59(+1.40%)
Dec 01, 2010	41.52	42.30	41.52	41.95	5,421,562	+1.10(+2.68%)
Nov 30, 2010	40.38	41.17	40.20	40.86	3,431,235	-0.08(-0.19%)
Nov 29, 2010	40.38	41.04	40.32	40.94	4,599,765	+0.25(+0.61%)
Nov 26, 2010	40.68	41.07	40.34	40.69	1,127,965	-0.30(-0.73%)
Nov 24, 2010	40.35	40.99	40.99	40.99	3,044,878	+0.97(+2.42%)
Nov 23, 2010	40.44	40.55	39.73	40.02	5,122,064	-0.99(-2.41%)
Nov 22, 2010	40.63	41.07	40.46	41.01	4,339,403	+0.24(+0.59%)
Nov 19, 2010	40.82	41.09	40.45	40.77	5,098,916	-0.48(-1.16%)
Nov 18, 2010	41.64	41.70	40.97	41.25	5,324,657	+0.50(+1.22%)
Nov 17, 2010	41.55	41.55	40.43	40.75	8,885,651	-0.53(-1.28%)
Nov 16, 2010	41.88	41.91	40.86	41.28	68,491,400	-0.82(-1.94%)
Nov 15, 2010	42.09	42.24	41.79	42.09	10,180,013	+0.23(+0.55%)
Nov 12, 2010	42.39	42.54	41.69	41.86	9,759,317	-0.91(-2.12%)
Nov 11, 2010	42.44	42.85	42.20	42.77	14,645,681	+1.77(+4.33%)
Nov 10, 2010	40.48	41.08	39.93	41.00	2,437,638	+0.47(+1.16%)
Nov 09, 2010	40.94	41.04	40.33	40.53	1,919,602	-0.01(-0.02%)
Nov 08, 2010	40.49	41.07	40.07	40.54	2,336,679	-0.35(-0.85%)
Nov 05, 2010	40.34	40.96	40.12	40.89	2,399,599	+0.43(+1.06%)
Nov 04, 2010	39.81	40.49	39.71	40.46	3,419,935	+0.98(+2.47%)
Nov 03, 2010	39.29	39.76	38.97	39.48	2,418,423	+0.11(+0.28%)
Nov 02, 2010	39.81	39.81	39.19	39.37	2,550,900	-0.15(-0.38%)
Nov 01, 2010	39.36	39.81	39.25	39.52	2,934,599	+0.35(+0.89%)
Oct 29, 2010	38.80	39.34	38.61	39.17	1,784,485	+0.22(+0.56%)
Oct 28, 2010	39.59	39.60	38.77	38.95	1,661,974	-0.26(-0.66%)
Oct 27, 2010	39.13	39.36	38.74	39.21	1,616,364	-0.52(-1.30%)
Oct 25, 2010	39.40	39.99	39.23	39.73	3,233,090	+0.52(+1.32%)
Oct 22, 2010	38.41	39.36	37.89	39.21	4,764,204	+0.39(+1.00%)
Oct 21, 2010	38.40	38.97	38.21	38.83	4,156,205	+0.53(+1.38%)
Oct 20, 2010	37.90	38.53	37.90	38.30	2,062,999	+0.44(+1.16%)
Oct 19, 2010	38.37	38.50	37.71	37.86	3,445,691	-0.85(-2.19%)
Oct 18, 2010	38.63	38.88	38.36	38.71	2,045,617	+0.10(+0.26%)
Oct 15, 2010	39.08	39.20	38.22	38.61	3,498,957	-0.06(-0.15%)
Oct 14, 2010	38.84	39.26	38.52	38.67	3,735,348	-0.27(-0.69%)
Oct 13, 2010	38.84	39.21	38.54	38.93	3,916,307	+0.47(+1.22%)
Oct 12, 2010	38.21	38.61	37.81	38.47	3,718,912	+0.00(+0.00%)
Oct 11, 2010	38.64	38.77	38.35	38.47	1,242,279	-0.05(-0.13%)
Oct 08, 2010	38.52	38.72	38.01	38.52	2,961,183	+0.27(+0.70%)
Oct 07, 2010	38.07	38.37	37.87	38.25	4,123,131	+0.21(+0.55%)
Oct 06, 2010	37.18	38.12	37.12	38.04	4,785,135	+1.01(+2.72%)
Oct 05, 2010	36.61	37.33	36.17	37.03	7,420	+1.10(+3.05%)
Oct 04, 2010	35.86	36.65	35.52	35.94	2,480,961	+0.15(+0.42%)
Oct 01, 2010	35.79	36.06	35.58	35.79	1,855,736	+0.20(+0.57%)
Sep 30, 2010	35.59	36.27	35.38	35.58	4,135	+0.10(+0.27%)
Sep 29, 2010	35.28	35.68	35.10	35.49	2,606,493	+0.05(+0.14%)
Sep 28, 2010	34.74	35.54	34.16	35.44	3,327,583	+0.68(+1.95%)
Sep 27, 2010	35.16	35.16	34.45	34.76	2,656,024	-0.41(-1.16%)
Sep 24, 2010	35.28	35.55	35.06	35.17	2,995,913	+0.42(+1.20%)
Sep 23, 2010	34.75	35.29	34.63	34.75	265	-0.77(-2.16%)
Sep 22, 2010	35.67	36.00	35.19	35.52	2,222,565	-0.31(-0.86%)
Sep 21, 2010	35.51	36.08	35.45	35.83	2,104,303	+0.26(+0.73%)
Sep 20, 2010	34.82	35.66	34.59	35.57	2,300,162	+0.80(+2.29%)
Sep 17, 2010	34.77	34.84	34.26	34.77	3,498,875	+0.85(+2.52%)
Sep 15, 2010	34.16	34.24	33.69	33.92	2,759,450	-0.53(-1.55%)
Sep 14, 2010	34.56	34.77	34.27	34.45	2,711,406	-0.30(-0.86%)
Sep 13, 2010	34.89	35.10	34.63	34.75	1,173,993	+0.28(+0.81%)
Sep 10, 2010	34.14	34.74	34.09	34.47	2,807,930	+0.38(+1.11%)
Sep 09, 2010	34.70	34.76	33.87	34.09	2,232,573	-0.18(-0.52%)
Sep 08, 2010	33.98	34.57	33.98	34.27	1,730,704	+0.26(+0.76%)
Sep 07, 2010	34.43	34.43	33.89	34.01	344	-0.54(-1.56%)
Sep 03, 2010	34.48	34.97	34.27	34.55	1,257,629	+0.36(+1.05%)
Sep 02, 2010	33.74	34.19	33.50	34.19	7,151	+0.62(+1.84%)
Sep 01, 2010	32.70	33.94	32.70	33.57	4,742,335	+1.14(+3.50%)
Aug 31, 2010	32.45	33.14	32.31	32.44	5,719	-0.59(-1.78%)
Aug 30, 2010	33.64	33.82	33.01	33.03	2,267,650	-0.71(-2.10%)
Aug 27, 2010	33.68	33.95	32.79	33.73	2,583,697	+0.52(+1.56%)
Aug 26, 2010	33.61	33.84	33.12	33.21	1,789,581	-0.12(-0.36%)
Aug 25, 2010	33.11	33.38	32.80	33.33	4,071,996	-0.13(-0.39%)
Aug 24, 2010	34.02	34.21	33.38	33.46	10,987	-1.13(-3.26%)
Aug 23, 2010	35.27	35.47	34.54	34.59	1,705,730	-0.51(-1.45%)
Aug 20, 2010	35.17	35.20	34.77	35.10	1,576,314	-0.33(-0.93%)
Aug 19, 2010	35.80	36.09	35.17	35.43	430	-0.58(-1.61%)
Aug 18, 2010	35.97	36.26	35.43	36.00	2,107,026	+0.05(+0.14%)
Aug 17, 2010	35.41	36.27	35.10	35.95	9,109	+0.98(+2.79%)
Aug 16, 2010	34.91	35.34	34.71	34.98	1,804,095	-0.19(-0.54%)
Aug 13, 2010	35.17	35.49	34.95	35.17	2,392,178	+0.03(+0.09%)
Aug 12, 2010	34.54	35.43	34.54	35.14	2,086,174	-0.13(-0.37%)
Aug 11, 2010	36.12	36.12	35.22	35.27	14,747	-1.54(-4.20%)
Aug 10, 2010	36.90	37.15	36.44	36.81	2,739,189	-0.64(-1.70%)
Aug 09, 2010	37.71	37.89	37.24	37.45	1,909,659	-0.01(-0.03%)
Aug 06, 2010	37.46	37.84	37.18	37.46	2,254,789	-0.56(-1.47%)
Aug 05, 2010	37.72	38.12	37.55	38.02	1,872,457	+0.17(+0.45%)
Aug 04, 2010	37.51	37.87	37.43	37.85	1,580,273	+0.48(+1.28%)
Aug 03, 2010	37.54	37.86	37.18	37.37	1,849,954	-0.50(-1.32%)
Aug 02, 2010	37.93	38.21	37.49	37.87	2,509,345	+0.54(+1.44%)
Jul 30, 2010	37.51	37.57	36.65	37.33	2,809,446	+0.01(+0.03%)
Jul 29, 2010	37.79	38.05	36.98	37.32	3,538,487	-0.29(-0.77%)
Jul 28, 2010	37.61	37.96	37.43	37.61	257	-0.30(-0.79%)
Jul 27, 2010	37.91	38.24	37.44	37.91	344	-0.07(-0.18%)
Jul 26, 2010	37.05	38.11	37.01	37.98	3,170,327	+0.82(+2.20%)
Jul 23, 2010	35.26	37.25	34.64	37.16	4,750,165	+0.49(+1.33%)
Jul 22, 2010	36.26	36.94	36.26	36.67	6,839	+0.74(+2.05%)
Jul 21, 2010	35.88	36.46	35.60	35.94	3,316,631	+0.34(+0.95%)
Jul 20, 2010	34.29	35.69	34.17	35.60	11,870	+0.74(+2.12%)
Jul 19, 2010	34.26	35.01	34.03	34.86	3,664,767	+0.61(+1.77%)
Jul 16, 2010	34.25	34.90	34.13	34.25	5,634,877	-0.56(-1.60%)
Jul 15, 2010	34.70	34.92	34.04	34.81	2,824,434	-0.04(-0.11%)
Jul 14, 2010	34.60	35.09	34.23	34.85	10,116	-0.11(-0.31%)
Jul 13, 2010	34.00	35.02	34.00	34.96	4,184,048	+1.21(+3.57%)
Jul 12, 2010	33.83	34.20	33.52	33.75	3,183,234	-0.17(-0.50%)
Jul 09, 2010	33.92	34.16	33.54	33.92	4,537,909	-0.21(-0.61%)
Jul 08, 2010	34.07	34.32	33.80	34.13	4,861,627	+0.19(+0.56%)
Jul 07, 2010	33.39	34.01	33.26	33.94	5,846,808	+0.58(+1.73%)
Jul 06, 2010	33.72	34.36	33.11	33.36	1,280	+0.16(+0.48%)
Jul 02, 2010	33.20	34.00	33.14	33.20	3,636,595	-0.36(-1.07%)
Jul 01, 2010	34.71	34.71	33.00	33.56	6,634,219	-0.81(-2.35%)
Jun 30, 2010	35.32	35.66	34.30	34.37	144	-0.79(-2.24%)
Jun 29, 2010	36.27	36.39	34.90	35.16	14,017	-2.71(-7.16%)
Jun 25, 2010	37.87	38.24	37.19	37.87	23,774,702	-0.25(-0.65%)
Jun 24, 2010	38.19	38.52	37.60	38.12	4,205,413	-0.34(-0.88%)
Jun 23, 2010	39.01	39.17	37.99	38.46	5,813,915	-0.44(-1.13%)
Jun 22, 2010	39.91	40.19	38.77	38.89	3,460,873	-0.96(-2.40%)
Jun 21, 2010	39.74	40.51	39.54	39.85	4,260,711	+0.57(+1.45%)
Jun 18, 2010	39.28	39.57	38.86	39.28	3,014,396	+0.17(+0.43%)
Jun 17, 2010	39.65	39.75	38.64	39.11	2,941,609	-0.31(-0.78%)
Jun 16, 2010	39.00	39.72	38.99	39.42	3,856,938	-0.08(-0.20%)
Jun 15, 2010	38.41	39.55	38.35	39.50	4,281,118	+1.55(+4.10%)
Jun 14, 2010	37.86	38.70	37.86	37.95	2,872,240	+0.37(+0.98%)
Jun 11, 2010	36.50	37.62	36.50	37.58	2,614,365	+0.41(+1.10%)
Jun 10, 2010	36.87	37.33	36.50	37.17	9,319	+1.09(+3.01%)
Jun 09, 2010	36.73	37.06	35.93	36.08	3,742,048	-0.26(-0.71%)
Jun 08, 2010	36.17	36.47	35.57	36.34	4,724,001	+0.17(+0.47%)
Jun 07, 2010	37.10	37.39	36.07	36.17	5,136,970	-0.93(-2.50%)
Jun 04, 2010	37.10	38.53	36.89	37.10	3,228,535	-1.76(-4.54%)
Jun 03, 2010	38.55	39.15	38.52	38.86	3,887,905	+0.49(+1.27%)
Jun 02, 2010	37.52	38.38	37.15	38.38	3,514	+1.03(+2.75%)
Jun 01, 2010	36.65	38.14	36.65	37.35	5,338,263	+0.17(+0.46%)
May 28, 2010	37.18	37.80	36.83	37.18	2,769,100	-0.37(-0.98%)
May 27, 2010	36.87	37.64	36.80	37.55	3,409,782	+1.54(+4.29%)
May 26, 2010	35.95	36.70	35.80	36.00	10,111	+0.47(+1.32%)
May 25, 2010	34.65	35.64	34.24	35.54	4,582,643	-0.04(-0.11%)
May 24, 2010	35.58	36.26	35.44	35.58	3,724,652	-0.18(-0.50%)
May 21, 2010	34.77	35.92	34.57	35.76	4,644,449	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.01	35.38	15,109	-1.54(-4.18%)
May 19, 2010	37.71	38.10	36.52	36.92	5,165,923	-0.96(-2.53%)
May 18, 2010	37.94	38.84	37.72	37.88	5,208,769	-0.73(-1.88%)
May 17, 2010	38.78	38.86	37.68	38.61	4,931,587	-0.01(-0.03%)
May 14, 2010	38.62	39.52	38.24	38.62	3,796,916	-1.26(-3.15%)
May 13, 2010	39.16	40.46	38.94	39.87	5,491,690	+0.40(+1.01%)
May 12, 2010	38.42	39.49	38.35	39.47	6,766,688	+1.49(+3.94%)
May 11, 2010	38.05	38.29	37.78	37.98	4,697,993	+0.50(+1.33%)
May 10, 2010	37.88	37.98	37.06	37.48	6,244,444	+2.36(+6.73%)
May 07, 2010	35.86	36.98	34.77	35.12	8,771,559	-1.70(-4.63%)
May 06, 2010	36.25	37.58	33.84	36.82	1,404	+0.48(+1.33%)
May 05, 2010	36.86	37.75	36.12	36.34	8,430,411	-0.14(-0.40%)
May 04, 2010	37.25	37.28	36.26	36.48	6,448	-1.44(-3.78%)

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.