Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.76	34.76	33.78	33.88	5,932,823	-0.95(-2.72%)
Apr 28, 2011	35.40	35.40	34.66	34.83	4,552,967	-0.67(-1.88%)
Apr 27, 2011	35.62	35.64	34.84	35.50	3,956,065	-0.10(-0.27%)
Apr 26, 2011	35.43	35.60	35.16	35.59	2,558,462	+0.40(+1.13%)
Apr 25, 2011	35.30	35.73	35.12	35.20	2,356,130	-0.29(-0.80%)
Apr 21, 2011	35.56	35.85	35.37	35.48	1,819,350	-0.03(-0.07%)
Apr 20, 2011	35.02	35.51	34.77	35.51	3,148,686	+0.91(+2.64%)
Apr 19, 2011	34.98	35.05	34.55	34.59	3,175,582	-0.22(-0.63%)
Apr 18, 2011	34.76	35.06	34.69	34.81	2,960,724	-0.33(-0.95%)
Apr 15, 2011	35.17	35.45	34.86	35.14	2,620,592	+0.15(+0.42%)
Apr 14, 2011	34.81	35.14	34.55	35.00	2,752,700	+0.10(+0.30%)
Apr 13, 2011	34.68	35.04	34.49	34.90	2,411,634	+0.34(+0.98%)
Apr 12, 2011	34.71	34.88	34.42	34.56	2,383,908	-0.27(-0.77%)
Apr 11, 2011	34.96	35.16	34.70	34.82	2,862,592	-0.16(-0.45%)
Apr 08, 2011	35.20	35.28	34.84	34.98	2,481,639	-0.07(-0.19%)
Apr 07, 2011	35.25	35.51	34.88	35.04	2,620,705	-0.31(-0.87%)
Apr 06, 2011	35.05	35.57	34.95	35.35	4,663,705	+0.43(+1.22%)
Apr 05, 2011	34.92	35.16	34.88	34.92	2,584,669	-0.03(-0.08%)
Apr 04, 2011	35.03	35.19	34.90	34.95	2,570,867	+0.10(+0.28%)
Apr 01, 2011	34.76	35.24	34.49	34.85	5,282,782	+0.31(+0.90%)
Mar 31, 2011	34.62	34.71	34.23	34.54	3,940,072	-0.19(-0.56%)
Mar 30, 2011	34.74	34.81	34.16	34.74	4,114,424	+0.60(+1.75%)
Mar 29, 2011	33.98	34.14	33.69	34.14	2,700,644	+0.29(+0.85%)
Mar 28, 2011	33.84	34.16	33.74	33.85	3,738,282	-0.04(-0.12%)
Mar 25, 2011	34.17	34.22	33.70	33.89	3,003,875	-0.28(-0.82%)
Mar 24, 2011	34.42	34.47	33.83	34.17	3,158,926	-0.06(-0.17%)
Mar 23, 2011	33.09	34.47	33.09	34.23	5,933,966	+0.91(+2.72%)
Mar 22, 2011	33.11	33.45	33.08	33.32	3,773,506	+0.11(+0.33%)
Mar 21, 2011	32.61	33.22	32.60	33.21	5,332,254	+0.48(+1.46%)
Mar 18, 2011	33.15	33.35	32.55	32.74	6,331,375	-0.16(-0.49%)
Mar 17, 2011	32.58	33.08	32.49	32.90	6,359,415	+0.79(+2.46%)
Mar 16, 2011	32.66	32.92	32.03	32.11	6,130,074	-0.64(-1.96%)
Mar 15, 2011	32.80	33.21	32.49	32.75	7,075,864	-0.62(-1.87%)
Mar 14, 2011	33.68	33.99	33.11	33.37	6,228,066	-0.48(-1.43%)
Mar 11, 2011	33.86	34.09	33.51	33.86	4,887,303	-0.04(-0.13%)
Mar 10, 2011	34.03	34.38	33.88	33.90	6,823,415	-0.45(-1.31%)
Mar 09, 2011	34.76	34.85	34.10	34.35	5,781,282	-0.42(-1.20%)
Mar 08, 2011	34.92	34.99	34.56	34.77	3,531,707	+0.12(+0.34%)
Mar 07, 2011	34.95	35.40	34.55	34.65	5,710,611	-0.11(-0.31%)
Mar 04, 2011	35.16	35.39	34.43	34.75	3,306,425	-0.38(-1.08%)
Mar 03, 2011	34.99	35.52	34.89	35.13	4,121,417	+0.47(+1.35%)
Mar 02, 2011	34.79	35.22	34.65	34.67	3,862,353	-0.28(-0.80%)
Mar 01, 2011	35.51	35.59	34.62	34.95	5,346,760	-0.55(-1.54%)
Feb 28, 2011	35.89	36.11	35.48	35.49	5,597,098	-0.26(-0.72%)
Feb 25, 2011	34.82	35.85	34.73	35.75	5,904,127	+1.03(+2.95%)
Feb 24, 2011	34.35	34.91	34.20	34.73	4,109,893	+0.36(+1.05%)
Feb 23, 2011	34.21	34.71	33.87	34.37	5,455,406	+0.15(+0.44%)
Feb 22, 2011	34.29	34.83	33.93	34.22	6,114,612	-0.31(-0.91%)
Feb 18, 2011	34.56	34.99	34.27	34.53	6,009,668	+0.03(+0.08%)
Feb 17, 2011	33.39	34.66	33.39	34.50	9,954,856	+1.02(+3.04%)
Feb 16, 2011	33.45	33.90	33.31	33.49	9,209,359	+0.27(+0.81%)
Feb 15, 2011	34.47	34.65	33.12	33.22	22,939,480	-1.28(-3.71%)
Feb 14, 2011	35.15	35.52	34.43	34.50	7,764,532	-0.71(-2.00%)
Feb 11, 2011	34.96	35.51	34.91	35.21	5,171,329	+0.12(+0.34%)
Feb 10, 2011	34.46	35.15	34.43	35.09	4,811,372	+0.59(+1.72%)
Feb 09, 2011	34.49	35.31	34.17	34.49	7,346,594	+0.17(+0.49%)
Feb 08, 2011	34.64	34.73	34.17	34.33	5,119,321	-0.30(-0.87%)
Feb 07, 2011	34.90	34.91	34.38	34.63	4,294,445	-0.06(-0.16%)
Feb 04, 2011	34.30	35.10	34.26	34.68	8,184,784	+0.38(+1.10%)
Feb 03, 2011	34.63	34.99	33.91	34.30	13,615,757	-1.63(-4.53%)
Feb 02, 2011	35.92	36.18	35.73	35.93	4,743,534	-0.09(-0.25%)
Feb 01, 2011	35.32	36.19	35.27	36.02	4,767,652	+0.84(+2.39%)
Jan 31, 2011	34.76	35.51	34.75	35.18	3,381,235	+0.42(+1.20%)
Jan 28, 2011	35.31	35.63	34.61	34.76	3,690,044	-0.57(-1.61%)
Jan 27, 2011	34.88	35.46	34.86	35.33	3,846,163	+0.49(+1.41%)
Jan 26, 2011	35.03	35.20	34.72	34.84	3,974,042	-0.15(-0.43%)
Jan 25, 2011	35.12	35.29	34.35	34.99	5,543,240	-0.30(-0.86%)
Jan 24, 2011	35.23	35.46	35.11	35.30	2,507,359	-0.04(-0.10%)
Jan 21, 2011	35.50	35.84	35.15	35.33	3,100,552	+0.08(+0.21%)
Jan 20, 2011	34.99	35.59	34.82	35.26	2,576,565	+0.34(+0.96%)
Jan 19, 2011	35.72	35.80	34.81	34.92	3,851,758	-0.88(-2.46%)
Jan 18, 2011	36.16	36.25	35.72	35.80	2,906,274	-0.34(-0.93%)
Jan 14, 2011	35.76	36.23	35.69	36.14	3,826,377	+0.38(+1.07%)
Jan 13, 2011	35.96	35.96	35.37	35.76	3,172,371	-0.15(-0.42%)
Jan 12, 2011	35.71	36.01	35.50	35.91	3,178,230	+0.47(+1.32%)
Jan 11, 2011	35.92	36.20	35.24	35.44	3,641,097	-0.46(-1.28%)
Jan 10, 2011	35.46	36.30	35.39	35.90	6,716,321	+0.82(+2.34%)
Jan 07, 2011	35.59	35.60	34.68	35.08	5,373,939	-0.68(-1.91%)
Jan 06, 2011	35.57	36.10	34.98	35.76	5,123,233	+0.26(+0.73%)
Jan 05, 2011	35.81	36.17	35.39	35.50	6,105,123	-0.64(-1.78%)
Jan 04, 2011	36.03	36.29	35.92	36.14	4,784,386	+0.06(+0.17%)
Jan 03, 2011	36.83	36.88	35.94	36.08	6,469,000	-0.61(-1.65%)
Dec 31, 2010	36.62	36.87	36.40	36.69	2,045,202	-0.04(-0.10%)
Dec 30, 2010	36.91	37.16	36.61	36.72	1,827,718	-0.29(-0.79%)
Dec 29, 2010	36.95	37.13	36.67	37.02	1,756,030	+0.05(+0.13%)
Dec 28, 2010	37.19	37.40	36.73	36.97	2,540,484	-0.23(-0.61%)
Dec 27, 2010	36.89	37.20	36.86	37.20	2,123,933	+0.22(+0.60%)
Dec 23, 2010	37.17	37.28	36.91	36.97	1,696,366	-0.31(-0.84%)
Dec 22, 2010	37.09	37.29	36.89	37.29	3,045,150	+0.10(+0.28%)
Dec 21, 2010	36.70	37.28	36.62	37.18	2,680,782	+0.51(+1.38%)
Dec 20, 2010	36.51	36.80	36.49	36.67	3,684,010	+0.27(+0.74%)
Dec 17, 2010	36.59	36.70	36.29	36.40	6,496,372	-0.33(-0.88%)
Dec 16, 2010	36.30	36.73	36.06	36.73	3,504,430	+0.42(+1.17%)
Dec 15, 2010	36.82	37.05	36.30	36.30	3,724,835	-0.55(-1.50%)
Dec 14, 2010	36.81	37.13	36.60	36.86	2,867,106	+0.06(+0.16%)
Dec 13, 2010	36.70	37.40	36.64	36.80	3,328,666	+0.12(+0.33%)
Dec 10, 2010	36.86	36.98	36.02	36.68	3,389,242	-0.01(-0.04%)
Dec 09, 2010	36.83	37.24	36.45	36.69	4,713,794	+0.06(+0.17%)
Dec 08, 2010	35.75	36.81	35.69	36.63	6,723,328	+0.96(+2.68%)
Dec 07, 2010	35.90	36.05	35.53	35.67	4,645,553	+0.13(+0.37%)
Dec 06, 2010	35.39	35.94	35.10	35.54	5,283,618	+0.21(+0.58%)
Dec 03, 2010	35.44	35.54	35.02	35.33	4,207,339	-0.17(-0.47%)
Dec 02, 2010	34.40	35.78	34.31	35.50	10,453,121	+1.42(+4.15%)
Dec 01, 2010	33.28	34.22	33.20	34.09	10,165,210	+1.36(+4.16%)
Nov 30, 2010	32.11	32.77	32.04	32.72	4,694,134	+0.25(+0.76%)
Nov 29, 2010	32.65	32.72	31.99	32.48	3,861,568	-0.45(-1.36%)
Nov 26, 2010	32.58	33.17	32.39	32.93	1,681,317	+0.05(+0.15%)
Nov 24, 2010	32.38	32.88	32.88	32.88	4,102,607	+0.93(+2.90%)
Nov 23, 2010	32.39	32.59	31.78	31.95	5,708,091	-0.75(-2.28%)
Nov 22, 2010	33.46	33.54	32.42	32.70	4,960,206	-0.87(-2.59%)
Nov 19, 2010	33.44	33.64	33.22	33.57	3,971,908	+0.08(+0.24%)
Nov 18, 2010	33.38	33.93	33.25	33.48	4,753,770	+0.40(+1.22%)
Nov 17, 2010	32.51	33.16	32.05	33.08	5,281,717	+0.52(+1.59%)
Nov 16, 2010	32.78	33.16	32.44	32.56	4,281,817	-0.33(-1.00%)
Nov 15, 2010	32.93	33.29	32.89	32.89	3,608,955	+0.04(+0.11%)
Nov 12, 2010	33.11	33.24	32.65	32.86	3,491,063	-0.45(-1.35%)
Nov 11, 2010	33.35	33.74	33.03	33.31	3,649,860	-0.17(-0.52%)
Nov 10, 2010	33.35	33.52	32.80	33.48	3,147,872	+0.17(+0.51%)
Nov 09, 2010	33.68	33.74	33.10	33.31	4,118,707	-0.30(-0.89%)
Nov 08, 2010	33.36	33.67	33.25	33.61	3,752,286	+0.09(+0.27%)
Nov 05, 2010	33.65	34.02	33.25	33.52	4,470,753	-0.24(-0.70%)
Nov 04, 2010	33.17	33.75	32.97	33.75	5,547,798	+0.86(+2.60%)
Nov 03, 2010	32.87	33.11	32.38	32.90	2,502,122	+0.07(+0.22%)
Nov 02, 2010	32.67	33.03	32.67	32.83	3,542,619	+0.22(+0.68%)
Nov 01, 2010	33.05	33.06	32.32	32.60	4,174,030	-0.30(-0.92%)
Oct 29, 2010	32.70	33.19	32.55	32.91	6,637,730	+0.03(+0.09%)
Oct 28, 2010	32.29	32.90	31.95	32.88	8,222,379	+0.79(+2.46%)
Oct 27, 2010	31.69	32.16	31.60	32.09	8,441,605	-0.06(-0.19%)
Oct 25, 2010	32.42	32.47	31.89	32.15	5,400,709	-0.08(-0.25%)
Oct 22, 2010	32.03	32.34	31.87	32.23	3,219,744	+0.16(+0.51%)
Oct 21, 2010	32.21	32.51	31.78	32.06	5,498,390	+0.17(+0.52%)
Oct 20, 2010	31.76	32.38	31.60	31.90	7,818,468	+0.00(+0.00%)
Oct 19, 2010	31.58	32.06	31.31	31.90	8,237,510	-0.01(-0.04%)
Oct 18, 2010	30.78	32.14	30.68	31.91	9,567,266	+1.52(+4.99%)
Oct 15, 2010	30.20	30.62	29.86	30.39	5,644,141	+0.29(+0.97%)
Oct 14, 2010	29.91	30.16	29.65	30.10	4,566,198	+0.13(+0.44%)
Oct 13, 2010	30.11	30.24	29.52	29.97	6,723,052	-0.05(-0.15%)
Oct 12, 2010	29.48	30.09	29.04	30.01	9,806,773	+0.52(+1.77%)
Oct 11, 2010	29.81	29.81	29.39	29.49	3,716,248	-0.32(-1.07%)
Oct 08, 2010	29.94	29.94	29.59	29.81	3,954,708	-0.17(-0.56%)
Oct 07, 2010	30.44	30.66	29.91	29.98	3,469,101	-0.38(-1.26%)
Oct 06, 2010	30.52	30.78	30.14	30.36	3,417,976	-0.04(-0.15%)
Oct 05, 2010	29.81	30.64	29.33	30.40	6,206,056	+0.88(+2.97%)
Oct 04, 2010	29.49	29.92	29.31	29.53	3,662,897	-0.01(-0.04%)
Oct 01, 2010	29.65	29.76	29.14	29.54	3,730,526	-0.05(-0.17%)
Sep 30, 2010	29.68	30.01	29.56	29.59	5,869,758	+0.10(+0.35%)
Sep 29, 2010	29.95	30.11	29.45	29.49	5,902,353	-0.56(-1.88%)
Sep 28, 2010	30.44	30.44	29.87	30.05	5,046,154	-0.19(-0.62%)
Sep 27, 2010	30.54	30.65	30.20	30.24	4,582,545	-0.39(-1.29%)
Sep 24, 2010	30.02	30.78	29.94	30.63	5,528,353	+0.98(+3.30%)
Sep 23, 2010	30.09	30.13	29.61	29.65	4,375,457	-0.60(-2.00%)
Sep 22, 2010	30.53	30.81	30.25	30.26	3,648,276	-0.30(-0.97%)
Sep 21, 2010	30.96	30.98	30.25	30.55	4,299,386	-0.34(-1.10%)
Sep 20, 2010	30.03	31.24	29.93	30.89	7,627,340	+0.91(+3.05%)
Sep 17, 2010	30.58	30.73	29.80	29.98	8,419,951	-0.87(-2.81%)
Sep 15, 2010	30.39	30.91	30.22	30.84	3,266,178	+0.25(+0.81%)
Sep 14, 2010	30.57	30.77	30.48	30.60	2,414,097	-0.19(-0.63%)
Sep 13, 2010	30.51	30.91	30.35	30.79	4,963,243	+0.70(+2.31%)
Sep 10, 2010	29.77	30.17	29.75	30.09	3,180,116	+0.29(+0.97%)
Sep 09, 2010	30.08	30.14	29.51	29.80	3,319,362	+0.19(+0.63%)
Sep 08, 2010	29.32	29.91	29.32	29.62	3,984,240	+0.39(+1.33%)
Sep 07, 2010	29.86	30.02	29.17	29.23	4,105,392	-0.75(-2.52%)
Sep 03, 2010	30.07	30.31	29.73	29.98	4,942,333	+0.30(+1.01%)
Sep 02, 2010	29.03	29.77	28.88	29.68	5,596,796	+0.70(+2.41%)
Sep 01, 2010	28.57	29.00	28.29	28.98	5,441,250	+0.92(+3.27%)
Aug 31, 2010	27.94	28.16	27.80	28.07	4,955,604	-0.09(-0.34%)
Aug 30, 2010	28.85	29.16	28.12	28.16	5,664,197	-0.88(-3.01%)
Aug 27, 2010	28.42	29.05	28.29	29.04	8,675,847	+0.66(+2.32%)
Aug 26, 2010	28.02	28.59	27.89	28.38	10,031,246	+0.57(+2.05%)
Aug 25, 2010	26.77	27.86	26.70	27.81	8,612,239	+0.81(+2.98%)
Aug 24, 2010	26.63	27.16	26.52	27.00	7,462,058	+0.10(+0.38%)
Aug 23, 2010	27.02	27.14	26.74	26.90	6,238,226	+0.02(+0.07%)
Aug 20, 2010	27.23	27.25	26.76	26.88	7,273,613	-0.35(-1.28%)
Aug 19, 2010	27.71	27.85	27.14	27.23	6,213,920	-0.57(-2.06%)
Aug 18, 2010	28.06	28.25	27.63	27.80	4,956,462	-0.23(-0.81%)
Aug 17, 2010	27.94	28.38	27.77	28.03	4,673,417	+0.15(+0.54%)
Aug 16, 2010	27.58	28.19	27.40	27.88	5,821,228	+0.19(+0.68%)
Aug 13, 2010	28.04	28.44	27.68	27.69	5,368,942	-0.52(-1.83%)
Aug 12, 2010	28.03	28.39	27.61	28.21	10,136,994	-0.31(-1.08%)
Aug 11, 2010	29.30	29.40	28.37	28.51	11,106,253	-1.33(-4.47%)
Aug 10, 2010	30.53	30.62	29.83	29.85	6,643,641	-0.91(-2.96%)
Aug 09, 2010	30.83	30.85	30.39	30.76	4,224,739	+0.06(+0.19%)
Aug 06, 2010	30.87	31.20	30.28	30.70	5,756,771	-0.38(-1.23%)
Aug 05, 2010	31.30	31.43	31.01	31.09	3,789,173	-0.37(-1.19%)
Aug 04, 2010	31.67	31.97	31.31	31.46	4,077,991	-0.16(-0.50%)
Aug 03, 2010	32.46	32.46	31.52	31.62	4,059,653	-0.74(-2.29%)
Aug 02, 2010	31.89	32.42	31.82	32.36	3,539,657	+0.83(+2.63%)
Jul 30, 2010	31.98	32.27	31.20	31.53	4,540,861	-0.80(-2.46%)
Jul 29, 2010	32.56	32.77	32.12	32.33	4,875,701	+0.26(+0.82%)
Jul 28, 2010	32.32	32.56	32.06	32.06	4,467,067	-0.04(-0.12%)
Jul 27, 2010	32.26	32.40	32.02	32.10	3,406,074	+0.02(+0.07%)
Jul 26, 2010	32.38	32.55	31.89	32.08	3,783,824	-0.33(-1.01%)
Jul 23, 2010	31.70	32.54	31.66	32.41	4,889,910	+0.55(+1.72%)
Jul 22, 2010	31.20	32.03	31.12	31.86	6,076,049	+0.97(+3.14%)
Jul 21, 2010	31.21	31.31	30.86	30.89	7,845,086	-0.24(-0.76%)
Jul 20, 2010	30.06	31.21	29.98	31.13	6,813,183	+0.88(+2.91%)
Jul 19, 2010	30.19	30.54	30.02	30.25	3,916,937	+0.14(+0.47%)
Jul 16, 2010	31.08	31.23	29.92	30.11	10,016,215	-1.14(-3.66%)
Jul 15, 2010	31.09	31.35	30.75	31.25	5,575,107	+0.10(+0.31%)
Jul 14, 2010	31.32	31.55	30.67	31.16	6,539,909	-0.32(-1.01%)
Jul 13, 2010	31.54	31.77	31.35	31.48	4,894,003	+0.14(+0.46%)
Jul 12, 2010	31.18	31.59	31.10	31.33	5,987,737	-0.02(-0.06%)
Jul 09, 2010	31.85	32.00	31.10	31.35	5,105,093	-0.50(-1.58%)
Jul 08, 2010	31.58	31.98	31.29	31.85	5,931,963	+0.40(+1.26%)
Jul 07, 2010	30.93	31.49	30.93	31.46	5,695,904	+0.41(+1.32%)
Jul 06, 2010	31.63	31.77	30.81	31.05	7,175,610	-0.04(-0.12%)
Jul 02, 2010	31.56	31.67	30.95	31.09	5,962,865	-0.41(-1.31%)
Jul 01, 2010	31.81	32.12	30.85	31.50	13,899,712	-0.34(-1.08%)
Jun 30, 2010	32.48	32.85	31.76	31.84	6,069,029	-0.72(-2.21%)
Jun 29, 2010	33.18	33.31	32.46	32.56	6,072,203	-1.06(-3.15%)
Jun 25, 2010	33.35	34.04	33.17	33.62	10,018,487	+0.80(+2.44%)
Jun 24, 2010	33.80	34.03	32.76	32.82	5,589,545	-1.17(-3.45%)
Jun 23, 2010	34.39	34.82	33.86	33.99	4,341,310	-0.40(-1.15%)
Jun 22, 2010	34.84	35.52	34.33	34.39	6,657,753	-0.37(-1.05%)
Jun 21, 2010	35.07	35.44	34.57	34.76	5,416,546	+0.02(+0.05%)
Jun 18, 2010	35.18	35.23	34.55	34.74	6,477,141	-0.27(-0.77%)
Jun 17, 2010	35.04	35.34	34.60	35.01	7,041,868	-0.13(-0.36%)
Jun 16, 2010	34.74	35.49	34.74	35.13	4,425,298	+0.10(+0.29%)
Jun 15, 2010	35.13	35.41	34.81	35.03	8,913,489	+0.29(+0.83%)
Jun 14, 2010	34.30	35.34	33.99	34.75	8,660,869	+0.54(+1.57%)
Jun 11, 2010	33.93	34.58	33.82	34.21	5,097,949	-0.13(-0.38%)
Jun 10, 2010	33.66	34.44	33.25	34.34	6,154,246	+1.37(+4.16%)
Jun 09, 2010	33.87	34.25	32.93	32.96	5,876,233	-0.75(-2.23%)
Jun 08, 2010	34.07	34.20	32.90	33.72	7,595,915	-0.03(-0.10%)
Jun 07, 2010	35.20	35.37	33.74	33.75	7,011,074	-1.25(-3.57%)
Jun 04, 2010	35.78	36.17	34.84	35.00	5,623,504	-1.45(-3.97%)
Jun 03, 2010	36.40	36.64	35.86	36.45	4,587,287	+0.06(+0.18%)
Jun 02, 2010	35.56	36.38	35.39	36.38	6,480,943	+1.27(+3.62%)
Jun 01, 2010	35.54	36.17	35.06	35.11	4,271,971	-0.57(-1.59%)
May 28, 2010	35.93	36.29	35.57	35.68	5,062,015	-0.26(-0.72%)
May 27, 2010	35.60	36.01	35.29	35.93	6,148,221	+1.05(+3.00%)
May 26, 2010	35.58	35.93	34.81	34.89	8,392,972	-0.30(-0.85%)
May 25, 2010	35.38	35.83	34.54	35.19	10,280,557	-1.21(-3.32%)
May 24, 2010	35.49	37.29	35.49	36.39	10,031,561	+0.51(+1.41%)
May 21, 2010	33.81	35.91	33.81	35.88	11,792,975	+1.75(+5.12%)
May 20, 2010	34.83	35.20	34.07	34.14	11,453,285	-0.87(-2.48%)
May 19, 2010	34.70	35.18	33.98	35.00	6,023,506	+0.28(+0.80%)
May 18, 2010	36.05	36.37	34.56	34.73	6,384,356	-0.88(-2.47%)
May 17, 2010	35.78	35.85	34.94	35.61	4,655,046	+0.07(+0.20%)
May 14, 2010	36.34	36.38	35.21	35.54	6,907,812	-0.95(-2.61%)
May 13, 2010	37.08	37.21	36.49	36.49	3,555,135	-0.61(-1.64%)
May 12, 2010	37.29	37.40	36.95	37.09	4,795,241	+0.01(+0.02%)
May 11, 2010	37.45	37.62	36.89	37.09	5,187,627	-0.43(-1.14%)
May 10, 2010	36.92	37.52	36.56	37.52	8,575,754	+2.01(+5.65%)
May 07, 2010	36.39	36.62	35.08	35.51	11,018,366	-0.70(-1.93%)
May 06, 2010	36.42	37.11	34.63	36.21	9,242,423	-0.37(-1.01%)
May 05, 2010	36.77	37.34	35.75	36.58	5,632,229	+0.28(+0.78%)
May 04, 2010	36.57	36.87	36.02	36.29	5,273,519	-0.77(-2.07%)

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.