Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	42.16	42.30	41.85	42.01	1,710,699	-0.24(-0.57%)
Apr 28, 2011	42.44	42.48	41.89	42.25	2,601,886	-0.21(-0.49%)
Apr 27, 2011	41.72	42.48	41.55	42.46	4,059,579	+0.81(+1.95%)
Apr 26, 2011	41.46	41.88	41.44	41.65	5,406,734	+0.26(+0.62%)
Apr 25, 2011	41.73	41.93	41.22	41.40	3,926,757	-0.50(-1.20%)
Apr 21, 2011	42.01	42.33	41.42	41.90	4,567,164	-1.50(-3.45%)
Apr 20, 2011	43.32	43.79	43.13	43.40	3,299,048	+0.22(+0.50%)
Apr 19, 2011	43.12	43.27	42.78	43.18	1,676,085	+0.25(+0.57%)
Apr 18, 2011	43.12	43.22	42.45	42.94	1,991,491	-0.88(-2.01%)
Apr 15, 2011	43.63	43.88	43.32	43.82	1,526,744	+0.29(+0.68%)
Apr 14, 2011	43.70	43.72	43.34	43.52	1,208,724	-0.34(-0.78%)
Apr 13, 2011	43.82	44.13	43.46	43.86	1,941,641	+0.37(+0.84%)
Apr 12, 2011	43.74	43.84	43.19	43.50	1,347,679	-0.51(-1.16%)
Apr 11, 2011	44.63	44.66	43.76	44.01	1,533,769	-0.36(-0.81%)
Apr 08, 2011	44.78	44.85	44.18	44.37	1,779,802	-0.05(-0.10%)
Apr 07, 2011	44.27	44.63	43.96	44.41	1,527,166	+0.00(+0.00%)
Apr 06, 2011	44.23	44.50	44.08	44.41	1,470,505	+0.37(+0.85%)
Apr 05, 2011	43.73	44.09	43.46	44.04	1,536,739	+0.03(+0.06%)
Apr 04, 2011	44.50	44.57	43.90	44.01	1,368,939	-0.38(-0.85%)
Apr 01, 2011	43.86	44.42	43.85	44.39	2,766,571	+0.96(+2.21%)
Mar 31, 2011	43.09	43.48	42.90	43.43	1,708,781	+0.15(+0.35%)
Mar 30, 2011	42.66	43.79	42.66	43.28	2,410,589	+0.67(+1.57%)
Mar 29, 2011	42.10	42.61	41.76	42.61	2,289,217	+0.48(+1.15%)
Mar 28, 2011	42.67	42.67	42.08	42.13	1,459,125	-0.42(-0.98%)
Mar 25, 2011	42.27	42.93	42.12	42.55	2,088,340	+0.37(+0.88%)
Mar 24, 2011	42.14	42.23	41.63	42.18	1,872,073	+0.48(+1.16%)
Mar 23, 2011	40.98	41.79	40.61	41.69	2,052,940	+0.48(+1.16%)
Mar 22, 2011	41.57	41.57	41.04	41.21	3,277,600	-0.42(-1.02%)
Mar 21, 2011	41.45	41.72	41.11	41.64	2,341,985	+0.94(+2.31%)
Mar 18, 2011	41.11	41.46	40.63	40.70	3,152,138	+0.16(+0.40%)
Mar 17, 2011	40.57	40.98	40.12	40.53	2,042,262	+0.76(+1.91%)
Mar 16, 2011	40.50	40.97	39.61	39.78	3,295,406	-0.74(-1.82%)
Mar 15, 2011	40.14	40.91	39.91	40.51	5,059,068	-1.13(-2.72%)
Mar 14, 2011	41.90	42.12	41.36	41.65	3,199,413	-0.67(-1.59%)
Mar 11, 2011	41.93	42.38	41.73	42.32	1,713,413	+0.42(+1.01%)
Mar 10, 2011	42.63	42.72	41.80	41.89	3,015,740	-1.50(-3.46%)
Mar 09, 2011	43.88	44.01	43.25	43.40	2,843,137	-0.58(-1.32%)
Mar 08, 2011	43.09	44.05	42.87	43.98	2,041,627	+1.07(+2.49%)
Mar 07, 2011	43.62	44.01	42.78	42.91	1,504,634	-0.52(-1.20%)
Mar 04, 2011	43.91	43.96	42.85	43.43	1,971,322	-0.57(-1.30%)
Mar 03, 2011	43.20	44.15	43.03	44.00	1,854,069	+1.37(+3.21%)
Mar 02, 2011	42.55	42.86	42.12	42.64	1,533,599	+0.11(+0.26%)
Mar 01, 2011	43.71	43.82	42.39	42.53	2,795,187	-1.06(-2.43%)
Feb 28, 2011	43.86	44.12	43.25	43.59	2,871,556	-0.09(-0.21%)
Feb 25, 2011	43.33	43.76	43.20	43.68	3,062,606	+0.53(+1.24%)
Feb 24, 2011	43.23	43.70	42.60	43.14	2,968,470	+0.03(+0.08%)
Feb 23, 2011	44.03	44.31	42.65	43.11	3,173,248	-0.90(-2.04%)
Feb 22, 2011	45.60	45.97	43.89	44.01	2,838,167	-2.26(-4.88%)
Feb 18, 2011	45.88	46.39	45.61	46.27	1,865,797	+0.50(+1.09%)
Feb 17, 2011	45.88	45.90	45.47	45.77	1,355,945	-0.10(-0.23%)
Feb 16, 2011	45.16	46.03	45.08	45.87	2,305,951	+0.85(+1.88%)
Feb 15, 2011	44.85	45.26	44.82	45.02	1,465,043	-0.08(-0.19%)
Feb 14, 2011	44.75	45.21	44.64	45.11	1,389,443	+0.22(+0.49%)
Feb 11, 2011	44.14	45.06	44.00	44.89	1,639,421	+0.59(+1.34%)
Feb 10, 2011	43.41	44.39	43.41	44.30	1,593,949	+0.61(+1.41%)
Feb 09, 2011	43.72	43.92	43.46	43.68	1,315,901	-0.08(-0.19%)
Feb 08, 2011	43.76	43.92	43.47	43.76	1,554,996	+0.16(+0.36%)
Feb 07, 2011	43.13	43.96	43.08	43.61	2,322,740	+0.61(+1.41%)
Feb 04, 2011	43.14	43.51	42.90	43.00	2,208,210	-0.03(-0.06%)
Feb 03, 2011	43.23	43.44	42.63	43.03	1,799,079	-0.26(-0.60%)
Feb 02, 2011	43.44	43.61	43.14	43.29	2,016,016	-0.45(-1.03%)
Feb 01, 2011	42.95	43.99	42.93	43.74	2,679,760	+0.84(+1.96%)
Jan 31, 2011	42.89	43.17	42.28	42.90	3,327,630	+0.05(+0.11%)
Jan 28, 2011	44.84	44.89	42.27	42.85	4,334,626	-1.44(-3.26%)
Jan 27, 2011	43.84	44.40	43.68	44.30	2,362,732	+0.51(+1.16%)
Jan 26, 2011	43.72	43.94	43.33	43.79	1,965,666	+0.30(+0.69%)
Jan 25, 2011	43.27	43.50	42.84	43.49	2,231,762	+0.20(+0.47%)
Jan 24, 2011	42.52	43.29	42.50	43.29	1,954,497	+0.18(+0.41%)
Jan 21, 2011	43.05	43.44	42.86	43.11	1,827,392	+0.40(+0.94%)
Jan 20, 2011	43.12	43.57	42.57	42.71	1,907,146	-0.25(-0.59%)
Jan 19, 2011	43.89	43.98	42.88	42.96	2,373,122	-1.20(-2.71%)
Jan 18, 2011	43.97	44.20	43.56	44.16	2,035,371	+0.10(+0.24%)
Jan 14, 2011	43.28	44.09	43.01	44.05	2,895,075	+0.62(+1.44%)
Jan 13, 2011	43.27	43.90	43.15	43.43	2,356,719	+0.08(+0.20%)
Jan 12, 2011	42.68	43.37	42.65	43.34	2,219,997	+0.91(+2.15%)
Jan 11, 2011	42.29	42.95	42.24	42.43	1,671,041	+0.31(+0.74%)
Jan 10, 2011	41.80	42.26	41.44	42.12	1,969,467	+0.07(+0.15%)
Jan 07, 2011	42.49	42.82	41.63	42.06	2,231,647	-0.34(-0.81%)
Jan 06, 2011	42.45	43.01	42.26	42.40	2,403,233	+0.00(+0.00%)
Jan 05, 2011	41.87	42.40	41.87	42.40	2,880,430	+0.57(+1.37%)
Jan 04, 2011	42.07	42.53	41.74	41.83	3,194,477	-0.98(-2.28%)
Jan 03, 2011	42.25	43.05	42.22	42.80	3,836,332	+0.81(+1.92%)
Dec 31, 2010	41.75	42.05	41.52	42.00	1,809,248	+0.21(+0.50%)
Dec 30, 2010	41.65	41.94	41.55	41.79	1,503,898	+0.20(+0.48%)
Dec 29, 2010	41.84	41.84	41.44	41.59	1,407,689	-0.31(-0.73%)
Dec 28, 2010	42.16	42.32	41.67	41.89	861,932	-0.23(-0.54%)
Dec 27, 2010	41.76	42.13	41.67	42.12	865,586	+0.21(+0.51%)
Dec 23, 2010	42.38	42.45	41.63	41.91	1,414,165	-0.63(-1.48%)
Dec 22, 2010	41.97	42.54	41.91	42.54	2,211,777	+0.72(+1.71%)
Dec 21, 2010	41.47	42.00	41.39	41.82	2,067,806	+0.59(+1.44%)
Dec 20, 2010	41.29	41.41	40.89	41.23	1,558,394	+0.24(+0.59%)
Dec 17, 2010	40.70	41.18	40.70	40.99	3,703,950	+0.23(+0.56%)
Dec 16, 2010	40.83	40.97	40.46	40.76	4,102,343	-0.04(-0.10%)
Dec 15, 2010	41.49	41.53	40.70	40.80	3,902,901	-0.05(-0.13%)
Dec 14, 2010	41.58	41.58	40.62	40.85	1,674,868	-0.44(-1.06%)
Dec 13, 2010	41.43	41.67	41.02	41.29	3,045,520	+0.28(+0.68%)
Dec 10, 2010	40.64	41.10	40.36	41.01	1,881,031	+0.55(+1.37%)
Dec 09, 2010	40.31	40.61	39.96	40.46	2,900,495	+0.39(+0.97%)
Dec 08, 2010	40.34	40.54	39.89	40.07	4,102,421	-0.17(-0.42%)
Dec 07, 2010	40.54	40.96	40.22	40.24	4,525,366	+0.34(+0.84%)
Dec 06, 2010	39.67	39.95	39.35	39.90	2,085,003	+0.17(+0.42%)
Dec 03, 2010	39.52	39.85	38.89	39.73	2,308,951	-0.10(-0.24%)
Dec 02, 2010	38.68	39.86	38.68	39.83	3,219,864	+1.30(+3.38%)
Dec 01, 2010	38.61	38.87	38.34	38.52	3,806,713	+0.73(+1.94%)
Nov 30, 2010	37.45	38.19	37.26	37.79	2,321,956	-0.01(-0.02%)
Nov 29, 2010	37.69	38.01	37.36	37.80	1,893,776	-0.20(-0.53%)
Nov 26, 2010	38.05	38.26	37.81	38.00	696,126	-0.37(-0.96%)
Nov 24, 2010	37.42	38.37	38.37	38.37	2,691,051	+1.32(+3.57%)
Nov 23, 2010	37.26	37.48	36.93	37.05	3,915,971	-0.88(-2.32%)
Nov 22, 2010	38.11	38.23	37.57	37.93	1,790,094	-0.29(-0.75%)
Nov 19, 2010	37.86	38.25	37.45	38.21	2,167,499	+0.29(+0.75%)
Nov 18, 2010	37.68	38.43	37.66	37.93	2,881,190	+0.74(+1.99%)
Nov 17, 2010	36.85	37.42	36.69	37.19	2,043,047	+0.35(+0.95%)
Nov 16, 2010	37.41	37.66	36.58	36.84	2,873,769	-0.85(-2.25%)
Nov 15, 2010	37.55	38.10	37.45	37.69	2,318,982	+0.28(+0.74%)
Nov 12, 2010	37.64	37.75	37.18	37.41	2,662,403	-0.60(-1.57%)
Nov 11, 2010	37.32	38.14	37.26	38.01	2,066,141	+0.23(+0.60%)
Nov 10, 2010	37.40	37.93	37.03	37.78	3,248,780	+0.29(+0.78%)
Nov 09, 2010	38.38	38.46	37.27	37.49	3,235,973	-0.75(-1.95%)
Nov 08, 2010	38.87	38.93	38.10	38.23	3,008,177	-0.94(-2.40%)
Nov 05, 2010	38.27	39.21	38.10	39.17	4,540,457	+0.86(+2.25%)
Nov 04, 2010	37.35	38.39	36.98	38.31	4,214,309	+1.54(+4.18%)
Nov 03, 2010	36.46	36.78	36.23	36.78	2,589,963	+0.30(+0.83%)
Nov 02, 2010	36.34	36.65	36.06	36.47	2,370,563	+0.58(+1.61%)
Nov 01, 2010	35.94	36.35	35.60	35.89	2,253,311	+0.08(+0.24%)
Oct 29, 2010	35.40	35.94	35.19	35.81	3,791,280	+0.37(+1.04%)
Oct 28, 2010	35.45	35.78	35.12	35.44	2,056,521	+0.19(+0.55%)
Oct 27, 2010	35.08	35.47	34.89	35.25	2,473,081	-0.19(-0.53%)
Oct 25, 2010	35.71	35.78	35.43	35.43	4,545,044	-0.13(-0.36%)
Oct 22, 2010	35.64	35.88	35.30	35.56	5,216,896	+1.42(+4.16%)
Oct 21, 2010	34.42	34.70	34.03	34.15	3,541,661	-0.11(-0.32%)
Oct 20, 2010	33.56	34.46	33.38	34.26	2,454,219	+0.71(+2.12%)
Oct 19, 2010	33.69	34.08	33.28	33.54	2,619,802	-0.75(-2.17%)
Oct 18, 2010	34.03	34.38	33.87	34.29	2,799,915	+0.35(+1.03%)
Oct 15, 2010	34.32	34.32	33.80	33.94	2,308,595	-0.09(-0.27%)
Oct 14, 2010	34.33	34.64	33.81	34.03	2,702,176	-0.33(-0.96%)
Oct 13, 2010	34.02	34.61	33.86	34.36	4,171,223	+0.58(+1.73%)
Oct 12, 2010	33.52	33.88	33.27	33.78	2,971,359	+0.27(+0.79%)
Oct 11, 2010	33.17	33.61	33.01	33.51	3,126,798	+0.06(+0.19%)
Oct 08, 2010	32.74	33.55	32.53	33.45	3,375,779	+0.30(+0.90%)
Oct 07, 2010	33.83	33.83	33.06	33.15	3,473,440	-0.54(-1.60%)
Oct 06, 2010	33.59	33.83	33.28	33.69	3,888,969	+0.05(+0.13%)
Oct 05, 2010	32.71	33.73	32.27	33.64	3,494,051	+1.39(+4.30%)
Oct 04, 2010	32.56	32.80	31.97	32.25	2,161,674	-0.36(-1.11%)
Oct 01, 2010	32.84	33.11	32.31	32.62	2,676,614	+0.18(+0.55%)
Sep 30, 2010	32.38	32.75	32.26	32.44	3,924,051	+0.28(+0.86%)
Sep 29, 2010	32.33	32.40	31.88	32.16	1,940,754	-0.30(-0.92%)
Sep 28, 2010	32.53	32.64	31.95	32.46	2,839,769	+0.08(+0.26%)
Sep 27, 2010	32.74	32.82	32.33	32.38	1,924,634	-0.26(-0.79%)
Sep 24, 2010	31.64	32.66	31.60	32.64	3,320,072	+1.41(+4.50%)
Sep 23, 2010	31.75	31.88	31.19	31.23	3,762,000	-0.83(-2.59%)
Sep 22, 2010	32.49	32.82	31.92	32.06	2,036,943	-0.43(-1.34%)
Sep 21, 2010	33.05	33.18	32.38	32.49	3,323,425	-0.57(-1.72%)
Sep 20, 2010	32.26	33.13	32.16	33.06	2,888,311	+0.89(+2.76%)
Sep 17, 2010	32.31	32.39	31.77	32.18	3,535,310	+0.09(+0.28%)
Sep 15, 2010	32.07	32.10	31.59	32.08	4,562,652	-0.21(-0.66%)
Sep 14, 2010	32.15	32.39	31.87	32.30	2,858,577	-0.02(-0.06%)
Sep 13, 2010	32.00	32.33	31.95	32.32	4,265,640	+0.82(+2.59%)
Sep 10, 2010	31.31	31.53	31.15	31.50	2,298,582	+0.18(+0.58%)
Sep 09, 2010	31.17	31.35	30.85	31.32	3,357,167	+0.61(+1.97%)
Sep 08, 2010	30.35	30.86	30.35	30.71	2,806,782	+0.48(+1.60%)
Sep 07, 2010	30.71	30.71	30.17	30.23	2,173,208	-0.75(-2.43%)
Sep 03, 2010	30.51	31.04	30.51	30.99	3,229,630	+0.93(+3.09%)
Sep 02, 2010	29.83	30.08	29.59	30.06	3,439,096	+0.41(+1.37%)
Sep 01, 2010	28.86	29.65	28.64	29.65	6,151,418	+1.44(+5.09%)
Aug 31, 2010	28.03	28.56	27.90	28.21	4,272,865	+0.01(+0.02%)
Aug 30, 2010	29.05	29.06	28.18	28.21	4,724,755	-0.94(-3.23%)
Aug 27, 2010	28.52	29.15	28.09	29.15	6,006,993	+0.81(+2.87%)
Aug 26, 2010	29.17	29.33	28.33	28.34	5,181,518	-0.72(-2.48%)
Aug 25, 2010	28.70	29.19	28.41	29.06	3,572,826	+0.16(+0.56%)
Aug 24, 2010	29.25	29.25	28.76	28.90	3,594,089	-0.63(-2.14%)
Aug 23, 2010	29.80	29.89	29.52	29.53	1,962,667	-0.17(-0.56%)
Aug 20, 2010	29.39	29.81	29.17	29.70	3,587,391	+0.28(+0.96%)
Aug 19, 2010	30.35	30.52	29.41	29.41	3,989,113	-1.19(-3.87%)
Aug 18, 2010	30.68	30.80	30.26	30.60	2,296,161	-0.16(-0.52%)
Aug 17, 2010	30.07	30.91	29.99	30.76	3,416,991	+0.99(+3.31%)
Aug 16, 2010	29.70	30.08	29.48	29.77	2,584,082	-0.13(-0.43%)
Aug 13, 2010	29.86	30.10	29.80	29.90	3,046,411	-0.06(-0.19%)
Aug 12, 2010	30.06	30.19	29.86	29.96	4,831,937	-0.46(-1.52%)
Aug 11, 2010	31.25	31.27	30.41	30.42	5,518,119	-1.26(-3.97%)
Aug 10, 2010	31.89	31.95	31.38	31.68	3,844,103	-0.47(-1.46%)
Aug 09, 2010	31.89	32.46	31.73	32.15	3,357,244	+0.41(+1.30%)
Aug 06, 2010	32.13	32.36	31.18	31.74	4,162,275	-0.70(-2.15%)
Aug 05, 2010	32.00	32.49	31.82	32.43	3,200,252	+0.12(+0.38%)
Aug 04, 2010	32.18	32.37	31.93	32.31	2,112,477	+0.29(+0.91%)
Aug 03, 2010	32.23	32.33	31.81	32.02	3,665,910	-0.21(-0.64%)
Aug 02, 2010	31.52	32.26	31.33	32.23	3,694,616	+1.15(+3.71%)
Jul 30, 2010	31.00	31.37	30.75	31.08	2,894,112	-0.31(-0.99%)
Jul 29, 2010	31.24	32.05	30.97	31.38	2,745,267	+0.32(+1.04%)
Jul 28, 2010	31.50	31.56	30.93	31.06	2,291,480	-0.08(-0.27%)
Jul 27, 2010	31.53	31.58	31.09	31.15	3,022,657	-0.08(-0.27%)
Jul 26, 2010	30.93	31.32	30.56	31.23	4,238,245	+0.40(+1.30%)
Jul 23, 2010	31.06	31.14	30.21	30.83	8,413,333	-1.02(-3.22%)
Jul 22, 2010	30.72	31.93	30.68	31.86	3,837,686	+1.49(+4.92%)
Jul 21, 2010	31.03	31.13	30.29	30.36	3,719,307	-0.34(-1.11%)
Jul 20, 2010	29.84	30.74	29.66	30.70	2,636,238	+0.24(+0.80%)
Jul 19, 2010	30.31	30.50	29.75	30.46	2,176,147	+0.22(+0.72%)
Jul 16, 2010	31.06	31.12	30.15	30.24	3,992,984	-1.01(-3.24%)
Jul 15, 2010	31.27	31.36	30.67	31.25	3,233,397	-0.01(-0.02%)
Jul 14, 2010	31.49	31.67	30.95	31.26	1,823,379	-0.41(-1.28%)
Jul 13, 2010	31.17	31.78	30.99	31.66	3,019,893	+0.86(+2.80%)
Jul 12, 2010	30.62	30.95	30.50	30.80	3,893,685	-0.06(-0.19%)
Jul 09, 2010	30.36	30.94	30.32	30.86	4,029,103	+0.52(+1.70%)
Jul 08, 2010	29.98	30.59	29.85	30.34	5,794,278	+0.74(+2.50%)
Jul 07, 2010	28.12	29.64	28.12	29.60	4,725,553	+1.39(+4.93%)
Jul 06, 2010	28.55	28.92	27.82	28.21	4,333,816	+0.12(+0.41%)
Jul 02, 2010	28.53	28.72	27.72	28.09	4,048,096	-0.34(-1.18%)
Jul 01, 2010	28.52	28.87	27.58	28.43	4,528,808	-0.17(-0.61%)
Jun 30, 2010	28.74	29.29	28.53	28.60	3,443,320	-0.30(-1.03%)
Jun 29, 2010	29.88	29.95	28.73	28.90	5,103,862	-1.75(-5.72%)
Jun 25, 2010	29.90	30.89	29.74	30.65	5,273,740	+1.01(+3.41%)
Jun 24, 2010	30.48	30.68	29.53	29.64	4,627,686	-1.05(-3.42%)
Jun 23, 2010	30.92	31.13	30.55	30.69	2,550,260	-0.13(-0.42%)
Jun 22, 2010	31.23	31.84	30.78	30.82	3,479,481	-0.60(-1.91%)
Jun 21, 2010	32.13	32.38	31.29	31.42	2,899,437	-0.37(-1.18%)
Jun 18, 2010	31.86	31.96	31.49	31.79	3,387,771	-0.06(-0.20%)
Jun 17, 2010	31.90	32.09	31.35	31.86	4,151,057	-0.04(-0.12%)
Jun 16, 2010	32.38	32.49	31.75	31.89	4,778,687	-0.64(-1.96%)
Jun 15, 2010	32.89	32.89	32.16	32.53	3,939,511	+0.72(+2.25%)
Jun 14, 2010	32.75	32.80	31.78	31.82	2,477,827	-0.30(-0.92%)
Jun 11, 2010	30.95	32.22	30.95	32.11	3,158,662	+0.66(+2.09%)
Jun 10, 2010	30.39	31.53	30.39	31.46	3,656,160	+1.21(+4.01%)
Jun 09, 2010	30.85	31.21	30.14	30.24	3,775,737	-0.49(-1.58%)
Jun 08, 2010	30.23	30.80	29.79	30.73	4,247,502	+0.54(+1.80%)
Jun 07, 2010	30.98	31.19	30.17	30.19	3,336,628	-0.51(-1.66%)
Jun 04, 2010	30.78	31.56	30.62	30.70	6,524,562	-1.00(-3.14%)
Jun 03, 2010	32.03	32.05	31.29	31.69	3,371,094	-0.40(-1.24%)
Jun 02, 2010	31.29	32.13	30.83	32.09	3,899,183	+0.88(+2.83%)
Jun 01, 2010	31.45	31.97	31.12	31.21	3,357,414	-0.52(-1.64%)
May 28, 2010	32.97	32.96	31.67	31.72	4,817,538	-1.25(-3.79%)
May 27, 2010	32.47	33.30	32.33	32.97	4,036,705	+1.31(+4.13%)
May 26, 2010	32.03	32.51	31.54	31.67	4,157,985	-0.26(-0.82%)
May 25, 2010	30.13	31.96	30.13	31.93	5,460,210	+0.62(+1.99%)
May 24, 2010	32.52	32.54	31.29	31.31	4,694,789	-1.36(-4.16%)
May 21, 2010	30.58	32.97	30.31	32.67	6,261,294	+1.29(+4.13%)
May 20, 2010	31.64	32.56	31.37	31.37	4,407,597	-1.81(-5.45%)
May 19, 2010	33.16	33.52	32.44	33.18	3,126,207	-0.12(-0.37%)
May 18, 2010	34.27	34.60	33.14	33.30	3,437,132	-0.73(-2.15%)
May 17, 2010	33.69	34.25	33.24	34.03	3,138,567	+0.42(+1.24%)
May 14, 2010	34.11	34.11	33.31	33.61	3,822,165	-0.81(-2.36%)
May 13, 2010	35.09	35.09	34.39	34.43	3,337,689	-0.79(-2.26%)
May 12, 2010	34.82	35.30	34.68	35.22	3,500,051	+0.60(+1.74%)
May 11, 2010	34.99	35.22	34.38	34.62	4,644,804	-0.64(-1.82%)
May 10, 2010	34.95	35.80	34.70	35.26	4,080,262	+1.62(+4.82%)
May 07, 2010	34.21	34.47	33.33	33.64	6,407,817	-0.60(-1.76%)
May 06, 2010	36.07	36.61	31.74	34.24	6,322,627	-2.01(-5.53%)
May 05, 2010	36.44	36.90	36.07	36.25	2,658,356	-0.47(-1.27%)
May 04, 2010	37.04	37.16	36.54	36.71	3,962,717	-0.81(-2.17%)

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.