Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	53.94	54.20	53.49	53.63	6,757,859	-0.46(-0.85%)
Mar 30, 2010	52.85	54.23	52.77	54.09	13,564,429	+1.88(+3.60%)
Mar 29, 2010	52.13	52.42	52.00	52.21	4,834,827	+0.23(+0.44%)
Mar 26, 2010	52.04	52.21	51.82	51.98	5,945,489	+0.04(+0.09%)
Mar 25, 2010	52.63	52.78	51.88	51.93	7,701,988	-0.44(-0.83%)
Mar 24, 2010	52.53	52.81	52.26	52.37	4,834,649	-0.47(-0.90%)
Mar 23, 2010	52.69	52.88	52.08	52.85	6,471,758	+0.33(+0.62%)
Mar 22, 2010	52.30	52.75	52.30	52.52	5,074,867	-0.08(-0.15%)
Mar 19, 2010	53.78	53.90	52.31	52.60	10,715,205	-1.10(-2.04%)
Mar 18, 2010	52.81	53.74	52.62	53.69	7,697,279	+0.96(+1.81%)
Mar 17, 2010	52.58	52.88	52.40	52.74	6,217,193	+0.33(+0.64%)
Mar 16, 2010	52.15	52.40	51.68	52.40	6,610,604	+0.26(+0.49%)
Mar 15, 2010	51.99	52.15	51.84	52.15	4,086,287	-0.08(-0.15%)
Mar 12, 2010	52.34	52.41	51.93	52.22	4,590,515	+0.08(+0.15%)
Mar 11, 2010	52.15	52.33	51.66	52.15	6,312,861	-0.19(-0.37%)
Mar 10, 2010	52.57	52.66	52.14	52.34	5,585,876	-0.28(-0.52%)
Mar 09, 2010	52.08	52.70	51.81	52.61	6,622,438	+0.44(+0.84%)
Mar 08, 2010	52.89	52.96	52.13	52.18	5,653,348	-0.73(-1.37%)
Mar 05, 2010	52.20	52.94	52.13	52.90	4,899,441	+0.91(+1.75%)
Mar 04, 2010	51.98	52.21	51.70	51.99	4,083,120	+0.01(+0.02%)
Mar 03, 2010	52.08	52.42	51.89	51.98	4,444,671	-0.08(-0.16%)
Mar 02, 2010	51.81	52.22	51.71	52.06	5,244,595	+0.35(+0.68%)
Mar 01, 2010	51.70	51.95	51.56	51.71	3,965,971	+0.28(+0.54%)
Feb 26, 2010	51.17	51.55	50.76	51.43	5,024,600	+0.26(+0.51%)
Feb 25, 2010	50.80	51.19	50.46	51.17	6,398,882	-0.21(-0.41%)
Feb 24, 2010	51.34	51.72	51.02	51.38	5,501,881	+0.23(+0.45%)
Feb 23, 2010	51.60	52.04	51.13	51.15	6,207,018	-0.62(-1.20%)
Feb 22, 2010	52.43	52.47	51.69	51.77	4,714,500	-0.54(-1.03%)
Feb 19, 2010	52.07	52.45	51.73	52.31	5,015,553	+0.26(+0.51%)
Feb 18, 2010	51.38	52.09	51.38	52.05	4,211,155	+0.62(+1.21%)
Feb 17, 2010	51.61	51.70	51.17	51.43	4,823,183	+0.13(+0.24%)
Feb 16, 2010	51.05	51.41	50.58	51.30	5,676,663	+0.82(+1.63%)
Feb 12, 2010	50.45	50.48	50.48	50.48	8,537,627	-0.69(-1.36%)
Feb 11, 2010	50.51	51.25	50.26	51.17	8,665,421	+1.05(+2.10%)
Feb 10, 2010	50.24	50.55	49.73	50.12	3,835,400	-0.06(-0.13%)
Feb 09, 2010	49.91	50.63	49.66	50.19	6,670,121	+0.76(+1.53%)
Feb 08, 2010	50.03	50.03	49.25	49.43	6,913,066	-0.64(-1.29%)
Feb 05, 2010	50.47	50.68	49.26	50.07	8,482,687	-0.43(-0.85%)
Feb 04, 2010	51.72	51.72	50.26	50.50	8,333,018	-1.46(-2.81%)
Feb 03, 2010	50.89	52.07	50.89	51.96	5,334,989	+0.68(+1.33%)
Feb 02, 2010	51.45	51.60	50.81	51.28	7,356,468	+0.17(+0.33%)
Feb 01, 2010	51.54	51.57	50.96	51.11	5,697,925	-0.21(-0.41%)
Jan 29, 2010	51.86	52.20	51.12	51.31	6,818,767	-0.17(-0.32%)
Jan 28, 2010	52.67	52.69	50.44	51.48	10,698,620	-0.99(-1.88%)
Jan 27, 2010	51.85	52.81	51.65	52.47	7,947,616	+0.43(+0.82%)
Jan 26, 2010	51.93	52.74	51.67	52.04	4,922,085	-0.13(-0.24%)
Jan 25, 2010	52.49	52.84	51.95	52.17	5,311,938	+0.22(+0.43%)
Jan 22, 2010	52.53	52.81	51.83	51.95	7,543,284	-0.78(-1.48%)
Jan 21, 2010	53.94	53.94	52.64	52.72	7,502,632	-1.29(-2.38%)
Jan 20, 2010	54.08	54.27	53.29	54.01	5,758,431	-0.25(-0.47%)
Jan 19, 2010	53.44	54.30	53.23	54.27	7,058,965	+1.12(+2.10%)
Jan 15, 2010	53.25	53.15	53.15	53.15	6,203,622	-0.08(-0.16%)
Jan 14, 2010	53.39	53.51	53.18	53.23	4,131,723	-0.18(-0.33%)
Jan 13, 2010	53.62	53.62	53.04	53.41	4,865,639	-0.17(-0.32%)
Jan 12, 2010	53.28	53.67	53.11	53.58	4,755,398	+0.04(+0.08%)
Jan 11, 2010	53.79	53.94	53.18	53.54	4,591,210	-0.22(-0.40%)
Jan 08, 2010	53.35	53.76	53.11	53.76	5,342,162	+0.38(+0.70%)
Jan 07, 2010	53.12	53.40	52.35	53.38	7,011,474	+0.04(+0.07%)
Jan 06, 2010	53.48	53.94	53.24	53.34	8,263,880	+0.75(+1.42%)
Jan 05, 2010	52.79	53.06	52.09	52.60	4,465,743	-0.33(-0.63%)
Jan 04, 2010	52.97	53.20	52.70	52.93	4,774,142	+0.22(+0.42%)
Dec 31, 2009	53.42	52.70	52.70	52.70	3,215,217	-0.78(-1.47%)
Dec 30, 2009	53.55	53.74	53.34	53.49	4,070,300	-0.15(-0.27%)
Dec 29, 2009	53.41	53.76	53.33	53.64	6,063,860	+0.43(+0.82%)
Dec 28, 2009	52.77	53.29	52.70	53.20	3,692,022	+0.57(+1.09%)
Dec 24, 2009	52.48	52.92	52.48	52.63	1,460,599	+0.23(+0.44%)
Dec 23, 2009	52.25	52.48	51.90	52.40	2,980,411	+0.15(+0.28%)
Dec 22, 2009	52.18	52.48	51.99	52.25	2,892,509	+0.06(+0.11%)
Dec 21, 2009	51.66	52.42	51.60	52.19	4,331,213	+0.57(+1.11%)
Dec 18, 2009	51.51	51.86	51.35	51.62	10,458,935	+0.32(+0.62%)
Dec 17, 2009	51.89	51.95	51.22	51.30	6,025,823	-0.87(-1.66%)
Dec 16, 2009	52.61	52.93	51.97	52.17	6,260,389	-0.55(-1.05%)
Dec 15, 2009	52.34	52.87	51.98	52.72	7,267,103	+0.50(+0.96%)
Dec 14, 2009	52.24	52.39	52.06	52.22	7,841,815	+0.10(+0.20%)
Dec 11, 2009	51.37	52.16	51.29	52.12	7,511,845	+0.68(+1.33%)
Dec 10, 2009	50.98	51.49	50.82	51.44	7,922,477	+0.60(+1.18%)
Dec 09, 2009	49.89	50.96	49.76	50.84	10,351,366	+1.68(+3.41%)
Dec 08, 2009	48.68	49.36	48.45	49.16	7,915,992	-0.51(-1.03%)
Dec 07, 2009	49.67	50.28	49.50	49.67	4,793,538	-0.21(-0.42%)
Dec 04, 2009	49.46	50.11	49.33	49.88	6,863,883	+0.69(+1.41%)
Dec 03, 2009	49.98	50.15	49.08	49.19	4,694,300	-0.80(-1.61%)
Dec 02, 2009	50.00	50.45	49.67	49.99	4,669,937	-0.14(-0.28%)
Dec 01, 2009	49.63	50.36	49.63	50.13	4,797,194	+0.76(+1.54%)
Nov 30, 2009	49.02	49.61	48.75	49.37	6,164,551	+0.44(+0.90%)
Nov 27, 2009	48.53	49.24	48.53	48.93	2,926,738	-0.74(-1.49%)
Nov 25, 2009	49.64	49.73	49.40	49.67	3,041,759	+0.19(+0.39%)
Nov 24, 2009	49.43	49.64	49.09	49.48	4,355,364	-0.08(-0.15%)
Nov 23, 2009	49.19	49.77	49.06	49.56	5,329,143	+0.69(+1.42%)
Nov 20, 2009	49.17	49.23	48.61	48.86	4,748,782	-0.39(-0.79%)
Nov 19, 2009	49.38	49.50	48.59	49.25	3,965,010	-0.35(-0.71%)
Nov 18, 2009	49.77	49.81	49.30	49.60	3,984,766	-0.30(-0.60%)
Nov 17, 2009	49.34	49.91	49.34	49.90	4,885,527	+0.48(+0.97%)
Nov 16, 2009	49.12	49.59	49.04	49.42	4,727,565	+0.44(+0.91%)
Nov 13, 2009	48.85	49.33	48.61	48.97	3,827,888	+0.07(+0.14%)
Nov 12, 2009	49.35	49.51	48.74	48.91	3,870,545	-0.48(-0.96%)
Nov 11, 2009	49.46	50.04	49.22	49.38	4,541,172	-0.02(-0.04%)
Nov 10, 2009	48.80	49.58	48.80	49.40	5,531,602	+0.50(+1.02%)
Nov 09, 2009	48.09	48.95	47.82	48.90	6,237,285	+1.13(+2.37%)
Nov 06, 2009	47.42	48.02	47.30	47.77	2,944,608	-0.03(-0.07%)
Nov 05, 2009	47.19	47.94	47.16	47.80	4,890,393	+0.88(+1.88%)
Nov 04, 2009	47.30	47.68	46.81	46.92	6,435,286	+0.01(+0.01%)
Nov 03, 2009	46.88	47.27	46.64	46.91	5,492,772	-0.14(-0.30%)
Nov 02, 2009	46.78	47.47	46.46	47.05	6,207,185	+0.45(+0.97%)
Oct 30, 2009	47.57	47.96	46.33	46.60	7,155,682	-1.21(-2.53%)
Oct 29, 2009	47.30	48.12	47.28	47.81	6,654,924	+0.65(+1.37%)
Oct 28, 2009	48.17	48.33	47.05	47.16	6,948,973	-0.98(-2.03%)
Oct 27, 2009	48.77	48.94	48.02	48.14	7,108,366	-0.52(-1.07%)
Oct 26, 2009	49.19	49.79	48.24	48.66	6,127,614	-0.63(-1.29%)
Oct 23, 2009	49.15	49.41	48.65	49.29	8,612,897	-0.61(-1.23%)
Oct 22, 2009	49.41	50.20	48.85	49.91	11,346,190	+1.56(+3.22%)
Oct 21, 2009	47.97	49.01	47.97	48.35	5,589,625	+0.24(+0.50%)
Oct 20, 2009	47.92	48.18	47.89	48.11	5,538,338	-0.23(-0.48%)
Oct 19, 2009	48.31	48.82	48.02	48.34	4,841,511	+0.19(+0.39%)
Oct 16, 2009	48.15	48.77	47.79	48.15	5,260,456	-0.48(-0.98%)
Oct 15, 2009	48.27	48.92	48.27	48.63	5,831,367	+0.13(+0.26%)
Oct 14, 2009	47.73	48.73	47.55	48.50	6,507,391	+1.22(+2.57%)
Oct 13, 2009	47.38	47.64	47.00	47.28	3,883,884	-0.15(-0.31%)
Oct 12, 2009	47.77	47.86	47.17	47.43	3,797,517	+0.10(+0.20%)
Oct 09, 2009	47.16	47.33	46.87	47.33	4,426,482	+0.13(+0.27%)
Oct 08, 2009	46.48	47.47	46.48	47.21	5,208,072	+0.88(+1.90%)
Oct 07, 2009	46.58	46.78	46.07	46.33	5,000,839	-0.50(-1.07%)
Oct 06, 2009	46.53	47.35	46.44	46.83	4,311,037	+0.58(+1.25%)
Oct 05, 2009	45.57	46.49	45.54	46.25	4,161,533	+0.69(+1.52%)
Oct 02, 2009	45.48	45.83	45.36	45.56	5,119,801	-0.39(-0.85%)
Oct 01, 2009	46.59	46.79	45.86	45.95	6,887,696	-0.79(-1.69%)
Sep 30, 2009	46.91	47.50	46.09	46.75	7,202,017	-0.09(-0.19%)
Sep 29, 2009	47.37	47.66	46.78	46.83	5,052,774	-0.65(-1.36%)
Sep 28, 2009	46.83	47.77	46.83	47.48	3,773,875	+0.73(+1.57%)
Sep 25, 2009	46.90	47.12	46.47	46.75	5,479,349	-0.19(-0.40%)
Sep 24, 2009	47.28	47.66	46.64	46.94	4,909,134	-0.20(-0.43%)
Sep 23, 2009	47.58	48.14	47.06	47.14	5,279,993	-0.35(-0.73%)
Sep 22, 2009	47.39	47.60	46.93	47.49	3,488,896	+0.27(+0.58%)
Sep 21, 2009	46.81	47.30	46.81	47.21	4,042,151	-0.05(-0.11%)
Sep 18, 2009	47.58	47.66	47.19	47.26	6,927,369	-0.17(-0.36%)
Sep 17, 2009	47.72	47.79	47.19	47.44	5,322,785	+0.01(+0.03%)
Sep 16, 2009	47.35	47.82	47.19	47.42	4,298,154	+0.12(+0.25%)
Sep 15, 2009	47.27	47.43	46.87	47.30	5,631,227	+0.08(+0.16%)
Sep 14, 2009	46.69	47.28	46.50	47.23	5,472,609	+0.35(+0.76%)
Sep 11, 2009	47.13	47.18	46.69	46.87	5,259,518	-0.25(-0.52%)
Sep 10, 2009	46.27	47.12	45.93	47.12	6,528,496	+0.77(+1.65%)
Sep 09, 2009	45.36	46.56	45.36	46.35	7,532,502	+0.94(+2.08%)
Sep 08, 2009	45.41	45.80	45.23	45.41	5,318,185	+0.22(+0.48%)
Sep 04, 2009	44.96	45.31	44.60	45.19	3,554,857	+0.21(+0.46%)
Sep 03, 2009	44.81	45.04	44.43	44.98	5,043,580	+0.28(+0.62%)
Sep 02, 2009	44.64	45.09	44.27	44.71	5,145,104	+0.22(+0.50%)
Sep 01, 2009	45.48	46.11	44.29	44.48	9,257,922	-1.18(-2.59%)
Aug 31, 2009	45.26	45.67	45.10	45.67	5,287,508	+0.11(+0.25%)
Aug 28, 2009	45.59	45.70	44.91	45.55	5,515,205	+0.18(+0.40%)
Aug 27, 2009	45.28	45.50	44.63	45.37	6,435,694	+0.13(+0.29%)
Aug 26, 2009	46.04	46.07	45.14	45.24	7,425,677	-0.80(-1.73%)
Aug 25, 2009	46.00	46.37	45.76	46.04	5,434,013	+0.08(+0.17%)
Aug 24, 2009	46.07	46.24	45.61	45.96	3,959,571	-0.05(-0.11%)
Aug 21, 2009	45.60	46.18	45.14	46.01	6,827,599	+0.89(+1.98%)
Aug 20, 2009	44.83	45.20	44.65	45.12	4,014,412	+0.28(+0.62%)
Aug 19, 2009	43.93	45.00	43.87	44.84	6,168,968	+0.60(+1.36%)
Aug 18, 2009	44.26	44.39	43.95	44.24	5,435,129	+0.37(+0.85%)
Aug 17, 2009	44.32	44.63	43.72	43.86	7,030,507	-0.98(-2.19%)
Aug 14, 2009	45.49	45.58	44.42	44.85	5,721,326	-0.58(-1.29%)
Aug 13, 2009	45.45	45.85	45.29	45.43	6,915,609	-0.05(-0.11%)
Aug 12, 2009	44.88	45.70	44.61	45.48	7,644,118	+0.62(+1.39%)
Aug 11, 2009	44.55	44.98	44.22	44.86	7,636,689	+0.27(+0.61%)
Aug 10, 2009	45.65	45.65	44.22	44.59	9,420,551	-1.25(-2.73%)
Aug 07, 2009	45.70	46.22	45.48	45.84	7,085,029	+0.31(+0.69%)
Aug 06, 2009	45.26	45.65	45.14	45.53	6,833,944	+0.36(+0.79%)
Aug 05, 2009	45.49	45.75	44.79	45.17	7,198,298	+0.05(+0.11%)
Aug 04, 2009	45.09	45.58	44.96	45.12	7,625,424	-0.22(-0.49%)
Aug 03, 2009	45.15	45.59	44.80	45.34	8,860,028	+1.00(+2.25%)
Jul 31, 2009	44.14	44.89	44.14	44.34	7,131,068	+0.39(+0.89%)
Jul 30, 2009	43.85	44.42	43.50	43.95	6,793,371	+0.74(+1.72%)
Jul 29, 2009	43.60	43.81	43.00	43.21	7,420,867	-0.73(-1.66%)
Jul 28, 2009	43.80	44.14	43.55	43.94	6,988,583	+0.03(+0.06%)
Jul 27, 2009	44.00	44.21	43.58	43.92	6,612,606	+0.26(+0.61%)
Jul 24, 2009	43.64	43.95	42.99	43.65	1,367	-0.01(-0.01%)
Jul 23, 2009	41.87	43.84	41.72	43.66	17,141,194	+2.99(+7.36%)
Jul 22, 2009	40.41	40.80	40.28	40.67	6,618,534	+0.30(+0.73%)
Jul 21, 2009	40.52	40.71	39.84	40.37	7,999,112	+0.23(+0.56%)
Jul 20, 2009	40.01	40.21	39.67	40.14	6,082,657	+0.58(+1.46%)
Jul 17, 2009	39.70	39.92	39.09	39.56	7,284,651	-0.30(-0.76%)
Jul 16, 2009	38.93	39.95	38.87	39.87	6,566,249	+0.88(+2.26%)
Jul 15, 2009	38.48	39.08	38.32	38.99	7,988,177	+0.86(+2.26%)
Jul 14, 2009	38.02	38.36	37.73	38.12	5,626,732	+0.09(+0.23%)
Jul 13, 2009	37.63	38.06	37.62	38.04	6,427,350	+0.44(+1.17%)
Jul 10, 2009	36.90	37.68	36.76	37.60	6,220,458	+0.44(+1.18%)
Jul 09, 2009	37.28	37.40	36.94	37.16	5,031,989	+0.04(+0.12%)
Jul 08, 2009	37.02	37.26	36.35	37.11	9,703,141	+0.16(+0.44%)
Jul 07, 2009	38.41	38.55	36.90	36.95	11,592,267	-1.20(-3.15%)
Jul 06, 2009	37.65	38.22	37.50	38.15	9,210,334	+0.26(+0.70%)
Jul 02, 2009	37.67	38.19	37.53	37.89	8,878,226	-0.31(-0.81%)
Jul 01, 2009	37.92	38.54	37.79	38.19	6,106,476	+0.40(+1.06%)
Jun 30, 2009	37.69	37.92	37.47	37.79	10,491,503	+0.09(+0.23%)
Jun 29, 2009	37.33	37.77	36.97	37.70	5,079,880	+0.44(+1.18%)
Jun 26, 2009	36.98	37.40	36.89	37.26	4,753,527	+0.23(+0.61%)
Jun 25, 2009	36.64	37.14	36.60	37.04	6,055,596	+0.89(+2.47%)
Jun 24, 2009	36.13	36.82	35.94	36.14	7,073,030	+0.26(+0.74%)
Jun 23, 2009	36.31	36.31	35.60	35.88	6,617,493	-0.26(-0.71%)
Jun 22, 2009	36.86	37.21	36.11	36.14	8,385,460	-1.19(-3.20%)
Jun 19, 2009	37.40	37.85	37.06	37.33	9,332,043	+0.04(+0.10%)
Jun 18, 2009	37.03	37.70	37.00	37.29	5,080,143	+0.17(+0.46%)
Jun 17, 2009	36.84	37.38	36.84	37.12	6,084,564	+0.40(+1.08%)
Jun 16, 2009	37.36	37.46	36.63	36.73	6,029,585	-0.71(-1.90%)
Jun 15, 2009	37.98	37.98	36.92	37.44	6,729,442	-0.92(-2.39%)
Jun 12, 2009	37.96	38.36	37.67	38.36	5,135,031	+0.26(+0.69%)
Jun 11, 2009	38.09	38.65	38.04	38.09	5,768,354	+0.08(+0.20%)
Jun 10, 2009	38.12	38.50	37.41	38.02	7,049,912	+0.08(+0.20%)
Jun 09, 2009	38.11	38.11	37.57	37.94	6,977,170	-0.22(-0.58%)
Jun 08, 2009	37.54	38.39	37.14	38.16	8,181,109	-0.16(-0.41%)
Jun 05, 2009	38.11	38.54	37.75	38.32	10,563,077	+0.69(+1.82%)
Jun 04, 2009	37.47	37.70	37.18	37.63	5,219,583	+0.22(+0.59%)
Jun 03, 2009	37.45	37.70	36.94	37.41	6,246,348	-0.29(-0.77%)
Jun 02, 2009	37.25	37.92	37.13	37.70	6,728,461	+0.42(+1.13%)
Jun 01, 2009	36.41	37.65	36.41	37.28	9,553,295	+1.38(+3.84%)
May 29, 2009	35.65	35.95	35.18	35.91	6,015,618	+0.35(+0.97%)
May 28, 2009	35.36	35.77	34.73	35.56	6,255,109	+0.32(+0.91%)
May 27, 2009	36.41	36.55	35.18	35.24	7,798,972	-1.18(-3.23%)
May 26, 2009	35.18	36.52	34.80	36.41	6,583,774	+1.16(+3.28%)
May 22, 2009	35.73	35.84	35.21	35.26	6,001,639	-0.30(-0.85%)
May 21, 2009	36.13	36.28	35.23	35.56	7,508,639	-1.04(-2.83%)
May 20, 2009	37.16	37.53	36.55	36.60	5,942,647	-0.18(-0.50%)
May 19, 2009	36.82	37.09	36.31	36.78	6,577,668	-0.14(-0.39%)
May 18, 2009	36.34	36.98	36.22	36.92	6,777,188	+0.82(+2.26%)
May 15, 2009	36.01	36.62	35.85	36.11	7,615,372	-0.01(-0.03%)
May 14, 2009	35.64	36.35	35.55	36.12	7,444,490	+0.62(+1.76%)
May 13, 2009	36.40	36.59	35.28	35.49	9,110,947	-1.61(-4.35%)
May 12, 2009	37.04	37.28	36.37	37.11	6,549,396	+0.26(+0.71%)
May 11, 2009	37.03	37.14	36.59	36.85	6,249,967	-0.61(-1.63%)
May 08, 2009	36.91	37.55	36.90	37.46	8,675,541	+0.97(+2.65%)
May 07, 2009	36.79	37.13	36.14	36.49	9,027,511	-0.37(-1.01%)
May 06, 2009	36.62	37.00	36.05	36.87	8,128,370	+0.44(+1.22%)
May 05, 2009	36.42	36.63	36.02	36.42	6,901,769	-0.03(-0.09%)
May 04, 2009	36.09	36.63	35.91	36.46	7,250,867	+0.37(+1.04%)
May 01, 2009	35.88	36.14	35.52	36.08	6,550,056	+0.17(+0.49%)
Apr 30, 2009	36.27	36.76	35.53	35.91	8,591,444	+0.05(+0.14%)
Apr 29, 2009	35.53	36.12	35.40	35.86	7,414,514	+0.60(+1.72%)
Apr 28, 2009	35.41	35.95	35.10	35.25	7,303,289	-0.50(-1.39%)
Apr 27, 2009	35.19	36.24	35.15	35.75	11,927,297	+0.22(+0.61%)
Apr 24, 2009	33.82	35.54	33.50	35.53	18,513,958	+1.74(+5.15%)
Apr 23, 2009	33.19	33.87	32.55	33.79	9,963,278	+0.72(+2.17%)
Apr 22, 2009	32.80	33.88	32.57	33.08	9,454,465	-0.11(-0.34%)
Apr 21, 2009	32.58	33.32	32.42	33.19	8,115,509	+0.79(+2.44%)
Apr 20, 2009	33.28	33.35	32.18	32.40	7,534,868	-1.15(-3.42%)
Apr 17, 2009	34.30	34.30	33.44	33.54	10,653,139	-0.59(-1.73%)
Apr 16, 2009	33.57	34.29	33.16	34.14	9,200,755	+0.64(+1.92%)
Apr 15, 2009	32.90	33.69	32.63	33.49	7,263,300	+0.49(+1.49%)
Apr 14, 2009	33.00	33.38	32.73	33.00	7,434,154	-0.26(-0.77%)
Apr 13, 2009	32.90	33.51	32.45	33.26	7,356,931	+0.14(+0.41%)
Apr 09, 2009	32.80	33.48	32.80	33.12	9,230,191	+1.09(+3.41%)
Apr 08, 2009	31.75	32.27	31.54	32.03	6,559,907	+0.36(+1.14%)
Apr 07, 2009	32.11	32.17	31.59	31.67	6,513,809	-0.80(-2.46%)
Apr 06, 2009	32.42	32.54	31.93	32.47	6,232,610	-0.02(-0.06%)
Apr 03, 2009	32.56	32.72	31.95	32.48	7,910,239	-0.01(-0.04%)
Apr 02, 2009	32.16	32.98	32.05	32.50	11,166,495	+0.92(+2.92%)

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.