Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.66	35.66	35.19	35.19	613,872	-0.49(-1.38%)
Apr 28, 2011	35.70	35.90	35.37	35.69	2,343,951	+0.08(+0.22%)
Apr 27, 2011	34.98	35.62	34.85	35.61	2,559,880	+0.83(+2.37%)
Apr 26, 2011	34.27	34.92	34.27	34.78	1,668,226	+0.52(+1.51%)
Apr 25, 2011	34.30	34.52	33.99	34.26	480,840	-0.15(-0.44%)
Apr 21, 2011	34.55	34.55	34.27	34.41	1,257,890	-0.01(-0.02%)
Apr 20, 2011	34.27	34.42	34.18	34.42	856,504	+0.61(+1.80%)
Apr 19, 2011	34.13	34.13	33.57	33.81	1,674,390	-0.15(-0.43%)
Apr 18, 2011	33.86	34.21	33.61	33.96	1,174,846	-0.42(-1.21%)
Apr 15, 2011	33.96	34.38	33.93	34.38	857,743	+0.41(+1.20%)
Apr 14, 2011	33.65	33.98	33.48	33.97	2,085,894	+0.27(+0.80%)
Apr 13, 2011	33.69	33.76	33.44	33.70	1,204,498	+0.30(+0.91%)
Apr 12, 2011	33.41	33.44	33.22	33.40	1,327,028	-0.10(-0.29%)
Apr 11, 2011	33.59	33.72	33.31	33.49	1,270,851	+0.02(+0.06%)
Apr 08, 2011	33.46	33.62	33.28	33.47	818,575	+0.01(+0.02%)
Apr 07, 2011	33.49	33.67	33.31	33.47	1,533,401	-0.09(-0.25%)
Apr 06, 2011	33.74	33.82	33.39	33.55	1,834,830	+0.00(+0.01%)
Apr 05, 2011	33.20	33.63	33.20	33.55	2,528,662	+0.42(+1.28%)
Apr 04, 2011	33.14	33.26	33.06	33.13	829,750	+0.08(+0.25%)
Apr 01, 2011	33.04	33.05	32.80	33.05	998,106	+0.24(+0.73%)
Mar 31, 2011	32.60	32.83	32.60	32.81	653,263	+0.20(+0.62%)
Mar 30, 2011	32.33	32.68	32.33	32.60	2,229,530	+0.56(+1.76%)
Mar 29, 2011	31.71	32.05	31.61	32.04	2,082,258	+0.48(+1.54%)
Mar 28, 2011	31.87	31.87	31.55	31.55	597,120	-0.07(-0.23%)
Mar 25, 2011	31.70	31.90	31.60	31.63	631,366	+0.07(+0.22%)
Mar 24, 2011	31.28	31.67	31.19	31.56	750,754	+0.47(+1.51%)
Mar 23, 2011	31.07	31.18	30.79	31.09	286,599	+0.09(+0.29%)
Mar 22, 2011	31.24	31.24	30.91	31.00	584,232	-0.08(-0.25%)
Mar 21, 2011	31.13	31.35	31.01	31.08	826,055	+0.25(+0.81%)
Mar 18, 2011	31.01	31.01	30.76	30.83	860,409	+0.20(+0.64%)
Mar 17, 2011	30.97	30.97	30.61	30.63	1,274,426	+0.10(+0.33%)
Mar 16, 2011	30.88	30.96	30.42	30.53	1,823,988	-0.38(-1.24%)
Mar 15, 2011	30.45	31.09	30.45	30.92	1,421,029	-0.27(-0.86%)
Mar 14, 2011	31.25	31.43	31.04	31.18	1,199,256	-0.16(-0.51%)
Mar 11, 2011	31.02	31.47	31.01	31.35	2,413,555	+0.21(+0.67%)
Mar 10, 2011	31.26	31.46	31.06	31.14	1,044,913	-0.52(-1.65%)
Mar 09, 2011	31.54	31.76	31.42	31.66	868,151	+0.01(+0.02%)
Mar 08, 2011	31.27	31.73	31.12	31.65	639,249	+0.37(+1.19%)
Mar 07, 2011	31.55	31.63	30.97	31.28	571,461	-0.18(-0.57%)
Mar 04, 2011	31.36	31.54	31.32	31.46	621,541	+0.00(+0.00%)
Mar 03, 2011	31.17	31.51	31.17	31.46	1,061,067	+0.45(+1.45%)
Mar 02, 2011	30.73	31.16	30.73	31.01	990,510	+0.21(+0.69%)
Mar 01, 2011	31.08	31.14	30.70	30.80	1,603,924	-0.22(-0.70%)
Feb 28, 2011	31.08	31.24	30.87	31.01	627,547	+0.05(+0.17%)
Feb 25, 2011	30.49	30.98	30.44	30.96	1,005,733	+0.61(+2.00%)
Feb 24, 2011	30.27	30.48	30.11	30.35	1,758,133	-0.04(-0.14%)
Feb 23, 2011	30.65	30.80	30.35	30.40	1,491,757	-0.26(-0.83%)
Feb 22, 2011	31.09	31.11	30.59	30.65	1,459,379	-0.57(-1.83%)
Feb 18, 2011	31.43	31.43	31.11	31.22	724,552	-0.08(-0.24%)
Feb 17, 2011	31.06	31.37	31.06	31.30	3,112,495	+0.08(+0.26%)
Feb 16, 2011	31.31	31.31	31.07	31.21	3,843,118	+0.10(+0.34%)
Feb 15, 2011	31.03	31.15	30.93	31.11	1,825,951	+0.08(+0.26%)
Feb 14, 2011	30.97	31.06	30.83	31.03	1,040,101	+0.20(+0.64%)
Feb 11, 2011	30.44	30.86	30.44	30.83	448,517	+0.07(+0.22%)
Feb 10, 2011	30.25	30.80	30.25	30.76	3,397,355	+0.17(+0.57%)
Feb 09, 2011	30.75	30.78	30.47	30.59	760,347	-0.21(-0.67%)
Feb 08, 2011	30.82	30.82	30.63	30.80	1,662,458	-0.01(-0.03%)
Feb 07, 2011	30.92	31.08	30.77	30.80	5,526,774	-0.03(-0.11%)
Feb 04, 2011	30.68	30.93	30.63	30.84	1,044,544	+0.07(+0.23%)
Feb 03, 2011	30.96	30.96	30.56	30.77	1,313,332	-0.21(-0.67%)
Feb 02, 2011	30.98	31.04	30.91	30.97	500,813	+0.05(+0.15%)
Feb 01, 2011	30.92	31.06	30.76	30.93	2,801,306	+0.23(+0.75%)
Jan 31, 2011	30.56	30.85	30.40	30.70	4,093,618	+0.22(+0.73%)
Jan 28, 2011	31.48	31.48	30.46	30.47	1,997,391	-0.89(-2.84%)
Jan 27, 2011	31.50	31.58	31.27	31.36	1,467,482	-0.13(-0.43%)
Jan 26, 2011	31.22	31.56	31.16	31.50	664,071	+0.40(+1.30%)
Jan 25, 2011	30.87	31.13	30.87	31.10	1,095,060	+0.04(+0.13%)
Jan 24, 2011	30.91	31.22	30.85	31.06	1,119,479	+0.26(+0.85%)
Jan 21, 2011	31.08	31.10	30.79	30.80	1,465,650	-0.28(-0.92%)
Jan 20, 2011	30.90	31.18	30.87	31.08	1,170,645	-0.01(-0.02%)
Jan 19, 2011	31.91	31.91	31.01	31.09	2,610,067	-0.77(-2.43%)
Jan 18, 2011	31.49	31.86	31.49	31.86	882,611	+0.35(+1.10%)
Jan 14, 2011	31.43	31.56	31.34	31.51	539,102	+0.05(+0.15%)
Jan 13, 2011	31.39	31.51	31.36	31.47	566,351	+0.03(+0.09%)
Jan 12, 2011	31.38	31.44	31.17	31.44	533,698	+0.17(+0.54%)
Jan 11, 2011	31.36	31.36	31.18	31.27	1,303,928	+0.17(+0.55%)
Jan 10, 2011	31.11	31.14	30.89	31.10	954,929	-0.04(-0.12%)
Jan 07, 2011	31.12	31.24	30.92	31.13	1,035,216	-0.01(-0.04%)
Jan 06, 2011	30.90	31.20	30.90	31.15	726,793	+0.14(+0.46%)
Jan 05, 2011	30.76	31.07	30.70	31.00	1,787,620	+0.25(+0.80%)
Jan 04, 2011	31.07	31.07	30.60	30.76	1,107,159	-0.13(-0.41%)
Jan 03, 2011	30.76	31.16	30.74	30.88	1,321,230	+0.29(+0.93%)
Dec 31, 2010	30.85	30.85	30.55	30.60	786,579	-0.18(-0.60%)
Dec 30, 2010	30.76	30.91	30.73	30.78	1,300,289	-0.10(-0.32%)
Dec 29, 2010	30.83	30.98	30.83	30.88	1,305,094	-0.03(-0.10%)
Dec 28, 2010	31.12	31.12	30.87	30.91	767,519	-0.11(-0.37%)
Dec 27, 2010	31.04	31.10	30.79	31.02	544,790	+0.02(+0.05%)
Dec 23, 2010	30.94	31.03	30.84	31.01	971,615	+0.02(+0.05%)
Dec 22, 2010	31.09	31.09	30.95	30.99	525,268	+0.01(+0.04%)
Dec 21, 2010	31.02	31.04	30.83	30.98	483,853	+0.12(+0.38%)
Dec 20, 2010	30.97	31.01	30.68	30.86	723,707	+0.01(+0.03%)
Dec 17, 2010	30.53	30.93	30.52	30.85	2,031,781	+0.38(+1.24%)
Dec 16, 2010	30.10	30.50	30.07	30.47	1,030,612	+0.36(+1.20%)
Dec 15, 2010	29.99	30.35	29.95	30.11	1,114,789	+0.12(+0.40%)
Dec 14, 2010	29.80	30.06	29.75	29.99	1,360,816	+0.32(+1.09%)
Dec 13, 2010	30.01	30.01	29.62	29.67	997,477	-0.13(-0.43%)
Dec 10, 2010	29.57	29.89	29.48	29.80	2,103,163	+0.33(+1.12%)
Dec 09, 2010	29.39	29.51	29.34	29.47	338,034	+0.19(+0.65%)
Dec 08, 2010	29.38	29.41	29.24	29.28	407,285	+0.08(+0.28%)
Dec 07, 2010	29.25	29.46	29.18	29.19	1,833,584	+0.06(+0.21%)
Dec 06, 2010	29.20	29.20	29.00	29.13	1,124,861	-0.14(-0.49%)
Dec 03, 2010	28.93	29.31	28.93	29.28	1,090,865	+0.15(+0.51%)
Dec 02, 2010	29.11	29.16	28.91	29.13	876,187	+0.17(+0.58%)
Dec 01, 2010	28.96	29.14	28.90	28.96	2,079,184	+0.33(+1.17%)
Nov 30, 2010	28.64	28.77	28.54	28.63	1,838,588	-0.29(-1.01%)
Nov 29, 2010	29.15	29.15	28.62	28.92	1,250,178	-0.24(-0.82%)
Nov 26, 2010	29.03	29.23	29.01	29.16	1,075,923	-0.11(-0.38%)
Nov 24, 2010	29.17	29.27	29.27	29.27	1,894,808	+0.44(+1.53%)
Nov 23, 2010	29.04	29.04	28.68	28.83	1,708,358	-0.31(-1.06%)
Nov 22, 2010	29.02	29.25	28.85	29.13	1,735,271	+0.17(+0.60%)
Nov 19, 2010	28.86	29.03	28.76	28.96	1,923,314	+0.03(+0.11%)
Nov 18, 2010	28.92	29.08	28.76	28.93	2,854,806	+0.44(+1.55%)
Nov 17, 2010	28.43	28.54	28.33	28.49	2,929,371	+0.05(+0.18%)
Nov 16, 2010	28.47	28.74	28.33	28.43	2,617,657	-0.29(-0.99%)
Nov 15, 2010	28.63	28.85	28.60	28.72	1,625,693	+0.17(+0.61%)
Nov 12, 2010	28.65	28.80	28.42	28.54	1,603,488	-0.35(-1.22%)
Nov 11, 2010	28.53	28.95	28.53	28.90	1,057,324	+0.10(+0.34%)
Nov 10, 2010	28.63	28.86	28.45	28.80	1,855,820	+0.15(+0.51%)
Nov 09, 2010	29.07	29.07	28.56	28.65	771,555	-0.26(-0.88%)
Nov 08, 2010	28.98	28.98	28.73	28.91	953,134	-0.11(-0.40%)
Nov 05, 2010	29.23	29.23	28.86	29.02	1,956,309	-0.17(-0.58%)
Nov 04, 2010	29.41	29.51	29.17	29.19	1,122,785	-0.06(-0.21%)
Nov 03, 2010	29.39	29.39	29.03	29.26	1,864,823	+0.03(+0.10%)
Nov 02, 2010	29.22	29.35	29.11	29.23	2,836,075	+0.13(+0.44%)
Nov 01, 2010	29.40	29.43	28.96	29.10	1,435,131	-0.15(-0.52%)
Oct 29, 2010	29.21	29.40	29.21	29.25	552,276	-0.05(-0.16%)
Oct 28, 2010	29.56	29.56	29.16	29.29	1,342,812	+0.17(+0.57%)
Oct 27, 2010	28.81	29.18	28.80	29.13	1,484,298	+0.06(+0.21%)
Oct 25, 2010	29.05	29.38	29.05	29.07	1,705,043	+0.16(+0.55%)
Oct 22, 2010	28.86	28.95	28.72	28.91	1,560,278	+0.05(+0.18%)
Oct 21, 2010	29.04	29.19	28.59	28.85	3,006,779	-0.03(-0.11%)
Oct 20, 2010	28.92	29.15	28.73	28.89	2,686,620	+0.02(+0.06%)
Oct 19, 2010	28.93	29.20	28.69	28.87	2,984,464	-0.46(-1.56%)
Oct 18, 2010	29.05	29.33	29.05	29.33	1,093,570	+0.14(+0.47%)
Oct 15, 2010	28.71	29.19	28.71	29.19	942,619	+0.33(+1.13%)
Oct 14, 2010	28.91	28.99	28.73	28.86	861,868	-0.09(-0.29%)
Oct 13, 2010	29.11	29.11	28.87	28.95	1,692,785	+0.10(+0.36%)
Oct 12, 2010	28.55	28.87	28.35	28.84	3,190,386	+0.17(+0.59%)
Oct 11, 2010	28.60	28.79	28.59	28.67	1,223,965	-0.00(-0.01%)
Oct 08, 2010	28.44	28.78	28.38	28.68	1,947,522	+0.21(+0.72%)
Oct 07, 2010	28.49	28.53	28.25	28.47	1,004,118	+0.05(+0.16%)
Oct 06, 2010	28.64	28.65	28.30	28.42	1,954,489	-0.21(-0.72%)
Oct 05, 2010	28.18	28.68	28.18	28.63	5,371,790	+0.55(+1.96%)
Oct 04, 2010	28.20	28.32	27.91	28.08	1,831,544	-0.18(-0.63%)
Oct 01, 2010	28.44	28.45	28.06	28.26	1,257,387	+0.01(+0.03%)
Sep 30, 2010	28.36	28.46	28.07	28.25	2,021,434	+0.03(+0.12%)
Sep 29, 2010	28.31	28.42	28.12	28.21	3,528,729	-0.23(-0.81%)
Sep 28, 2010	28.39	28.48	28.06	28.44	1,325,984	+0.17(+0.60%)
Sep 27, 2010	28.45	28.47	28.22	28.27	4,478,328	-0.23(-0.80%)
Sep 24, 2010	28.32	28.53	28.22	28.50	2,848,064	+0.28(+1.00%)
Sep 23, 2010	28.23	28.47	28.07	28.22	1,736,502	-0.12(-0.42%)
Sep 22, 2010	28.29	28.65	28.21	28.34	2,429,260	-0.11(-0.38%)
Sep 21, 2010	28.35	28.58	28.35	28.45	1,205,338	+0.01(+0.05%)
Sep 20, 2010	28.16	28.49	27.99	28.43	1,655,626	+0.43(+1.52%)
Sep 17, 2010	28.16	28.16	27.81	28.01	1,977,452	-0.03(-0.11%)
Sep 15, 2010	27.67	28.08	27.62	28.04	1,112,713	+0.23(+0.82%)
Sep 14, 2010	27.74	27.92	27.69	27.81	2,819,436	-0.01(-0.02%)
Sep 13, 2010	27.96	27.96	27.72	27.81	1,540,545	+0.10(+0.35%)
Sep 10, 2010	27.47	27.76	27.46	27.72	1,752,228	+0.27(+0.99%)
Sep 09, 2010	27.45	27.50	27.30	27.44	1,141,446	+0.21(+0.76%)
Sep 08, 2010	26.92	27.31	26.85	27.24	1,931,939	+0.46(+1.70%)
Sep 07, 2010	26.86	26.96	26.73	26.78	946,765	-0.27(-1.01%)
Sep 03, 2010	26.99	27.11	26.85	27.05	1,637,060	+0.25(+0.93%)
Sep 02, 2010	26.50	26.81	26.37	26.81	1,813,147	+0.32(+1.20%)
Sep 01, 2010	26.04	26.52	26.04	26.49	1,285,402	+0.75(+2.91%)
Aug 31, 2010	25.70	26.04	25.65	25.74	2,084,414	-0.14(-0.53%)
Aug 30, 2010	26.02	26.26	25.85	25.88	1,709,021	-0.33(-1.25%)
Aug 27, 2010	25.84	26.25	25.48	26.20	1,097,646	+0.41(+1.60%)
Aug 26, 2010	26.17	26.17	25.67	25.79	5,444,787	-0.34(-1.32%)
Aug 25, 2010	25.50	26.18	25.50	26.13	999,098	+0.36(+1.40%)
Aug 24, 2010	26.05	26.05	25.68	25.77	1,672,906	-0.47(-1.78%)
Aug 23, 2010	26.47	26.68	26.20	26.24	1,141,082	-0.12(-0.47%)
Aug 20, 2010	26.28	26.45	26.10	26.37	1,116,273	-0.06(-0.24%)
Aug 19, 2010	26.90	26.94	26.30	26.43	4,206,063	-0.56(-2.06%)
Aug 18, 2010	27.11	27.19	26.75	26.99	1,527,939	-0.00(-0.01%)
Aug 17, 2010	27.04	27.13	26.76	26.99	1,123,457	+0.23(+0.84%)
Aug 16, 2010	26.49	26.93	26.49	26.76	630,340	+0.04(+0.15%)
Aug 13, 2010	26.67	26.92	26.67	26.72	761,986	-0.23(-0.85%)
Aug 12, 2010	26.27	27.05	26.27	26.95	2,885,297	+0.29(+1.08%)
Aug 11, 2010	27.08	27.11	26.61	26.66	3,788,849	-0.93(-3.37%)
Aug 10, 2010	27.30	27.75	27.24	27.59	1,120,859	-0.13(-0.47%)
Aug 09, 2010	27.78	27.78	27.49	27.73	1,364,278	+0.21(+0.75%)
Aug 06, 2010	27.20	27.56	26.96	27.52	1,914,677	+0.14(+0.53%)
Aug 05, 2010	27.29	27.51	27.27	27.38	410,005	-0.09(-0.32%)
Aug 04, 2010	27.22	27.55	27.19	27.46	1,501,652	+0.38(+1.40%)
Aug 03, 2010	26.93	27.25	26.87	27.08	2,205,594	+0.05(+0.18%)
Aug 02, 2010	26.80	27.17	26.77	27.03	1,747,316	+0.49(+1.86%)
Jul 30, 2010	25.88	26.67	25.80	26.54	4,208,142	+0.44(+1.69%)
Jul 29, 2010	26.30	26.58	25.80	26.10	1,740,761	-0.08(-0.31%)
Jul 28, 2010	26.66	26.87	26.14	26.18	2,734,019	-0.54(-2.03%)
Jul 27, 2010	27.09	27.09	26.56	26.72	2,117,820	-0.15(-0.56%)
Jul 26, 2010	26.40	26.95	26.17	26.87	5,395,775	+0.76(+2.90%)
Jul 23, 2010	25.82	26.17	25.38	26.12	10,809,723	+0.24(+0.92%)
Jul 22, 2010	25.73	26.07	25.69	25.88	1,756,136	+0.47(+1.83%)
Jul 21, 2010	25.90	25.90	25.34	25.41	3,090,620	-0.22(-0.84%)
Jul 20, 2010	25.14	25.63	25.14	25.63	2,018,803	+0.05(+0.18%)
Jul 19, 2010	25.54	25.64	25.31	25.58	1,139,669	+0.19(+0.76%)
Jul 16, 2010	26.16	26.24	25.35	25.39	4,276,461	-0.89(-3.38%)
Jul 15, 2010	26.23	26.50	26.09	26.28	1,606,978	+0.08(+0.30%)
Jul 14, 2010	26.17	26.30	26.05	26.20	517,553	-0.06(-0.21%)
Jul 13, 2010	25.96	26.32	25.90	26.26	2,365,515	+0.61(+2.39%)
Jul 12, 2010	25.88	26.07	25.60	25.64	1,079,944	-0.39(-1.48%)
Jul 09, 2010	25.49	26.04	25.49	26.03	2,145,826	+0.37(+1.44%)
Jul 08, 2010	25.47	25.66	25.25	25.66	2,026,860	+0.44(+1.75%)
Jul 07, 2010	24.78	25.25	24.56	25.22	3,374,908	+0.43(+1.72%)
Jul 06, 2010	25.24	25.44	24.63	24.79	3,108,062	-0.30(-1.20%)
Jul 02, 2010	25.15	25.36	24.97	25.09	2,776,744	+0.18(+0.72%)
Jul 01, 2010	25.35	25.35	24.40	24.91	6,248,888	-0.48(-1.88%)
Jun 30, 2010	25.71	25.95	25.34	25.39	1,663,735	-0.37(-1.45%)
Jun 29, 2010	26.29	26.31	25.64	25.76	2,417,912	-1.11(-4.14%)
Jun 25, 2010	26.43	27.00	26.33	26.88	2,671,950	+0.47(+1.80%)
Jun 24, 2010	26.39	26.67	26.30	26.40	1,425,310	-0.21(-0.78%)
Jun 23, 2010	26.68	26.76	26.37	26.61	940,131	+0.03(+0.11%)
Jun 22, 2010	27.03	27.19	26.54	26.58	3,087,649	-0.34(-1.25%)
Jun 21, 2010	27.61	27.68	26.81	26.92	3,209,028	-0.39(-1.43%)
Jun 18, 2010	27.29	27.41	27.09	27.31	2,476,613	+0.11(+0.42%)
Jun 17, 2010	27.28	27.28	26.86	27.19	2,008,025	+0.05(+0.17%)
Jun 16, 2010	26.87	27.34	26.87	27.15	863,276	-0.08(-0.30%)
Jun 15, 2010	26.98	27.26	26.79	27.23	807,609	+0.54(+2.01%)
Jun 14, 2010	26.78	27.08	26.66	26.69	1,175,228	+0.08(+0.31%)
Jun 11, 2010	25.90	26.66	25.90	26.61	1,414,032	+0.29(+1.11%)
Jun 10, 2010	25.86	26.32	25.78	26.32	1,555,295	+0.79(+3.11%)
Jun 09, 2010	25.87	25.99	25.43	25.52	3,899,011	-0.09(-0.33%)
Jun 08, 2010	25.98	25.99	25.22	25.61	3,534,811	-0.28(-1.08%)
Jun 07, 2010	26.46	26.57	25.86	25.89	1,672,784	-0.40(-1.52%)
Jun 04, 2010	26.70	26.92	26.21	26.29	3,595,995	-1.05(-3.85%)
Jun 03, 2010	27.14	27.34	26.95	27.34	3,039,328	+0.28(+1.04%)
Jun 02, 2010	26.30	27.06	26.25	27.06	4,550,204	+0.95(+3.65%)
Jun 01, 2010	26.17	26.78	26.06	26.10	1,646,069	-0.50(-1.88%)
May 28, 2010	26.71	26.86	26.41	26.61	3,654,068	-0.11(-0.40%)
May 27, 2010	26.46	26.73	26.37	26.71	3,109,800	+0.67(+2.59%)
May 26, 2010	26.37	26.69	25.95	26.04	5,642,019	-0.32(-1.22%)
May 25, 2010	25.78	26.36	25.47	26.36	3,549,915	-0.05(-0.17%)
May 24, 2010	26.47	26.71	26.22	26.41	2,593,770	-0.04(-0.16%)
May 21, 2010	26.03	26.72	26.01	26.45	3,514,291	-0.04(-0.15%)
May 20, 2010	26.59	27.23	26.35	26.49	5,123,623	-1.08(-3.93%)
May 19, 2010	27.58	27.81	27.26	27.57	3,506,921	-0.07(-0.25%)
May 18, 2010	28.11	28.19	27.56	27.64	3,518,046	-0.32(-1.15%)
May 17, 2010	27.97	28.12	27.38	27.96	3,269,876	+0.06(+0.22%)
May 14, 2010	28.19	28.38	27.61	27.90	4,241,448	-0.55(-1.95%)
May 13, 2010	28.74	28.80	28.42	28.45	1,599,311	-0.34(-1.19%)
May 12, 2010	28.35	28.80	28.23	28.80	2,718,781	+0.56(+2.00%)
May 11, 2010	28.34	28.53	27.54	28.23	3,719,388	+0.31(+1.10%)
May 10, 2010	27.82	28.39	27.71	27.93	7,809,584	+0.89(+3.28%)
May 07, 2010	27.87	27.96	26.70	27.04	10,968,976	-1.23(-4.35%)
May 06, 2010	28.93	29.10	22.93	28.27	13,568,833	-0.81(-2.77%)
May 05, 2010	28.91	29.08	28.43	29.07	4,157,269	-0.59(-2.00%)
May 04, 2010	29.98	30.04	29.41	29.66	3,633,065	-0.60(-1.97%)

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.