Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.40	34.40	33.88	33.94	13,255,736	-0.77(-2.23%)
Apr 28, 2011	34.90	35.15	34.64	34.71	6,796,815	-0.26(-0.73%)
Apr 27, 2011	34.53	35.10	34.46	34.97	7,692,916	+0.51(+1.48%)
Apr 26, 2011	34.21	34.59	34.21	34.45	9,231,110	+0.24(+0.71%)
Apr 25, 2011	34.34	34.48	34.21	34.21	5,303,120	-0.28(-0.80%)
Apr 21, 2011	34.63	34.66	34.42	34.49	6,044,701	-0.10(-0.30%)
Apr 20, 2011	34.74	35.10	34.54	34.59	7,585,040	+0.16(+0.46%)
Apr 19, 2011	34.74	34.76	34.19	34.43	10,367,174	-0.31(-0.90%)
Apr 18, 2011	34.52	34.80	34.32	34.74	6,098,167	+0.02(+0.06%)
Apr 15, 2011	34.67	35.00	34.59	34.72	7,691,945	+0.15(+0.44%)
Apr 14, 2011	34.54	34.75	34.39	34.57	6,023,102	-0.05(-0.14%)
Apr 13, 2011	34.84	34.99	34.47	34.62	8,388,969	-0.24(-0.69%)
Apr 12, 2011	33.97	34.96	33.96	34.86	14,374,512	+0.82(+2.40%)
Apr 11, 2011	34.23	34.40	34.03	34.05	7,928,430	-0.19(-0.55%)
Apr 08, 2011	34.14	34.50	33.94	34.23	12,131,447	-0.06(-0.18%)
Apr 07, 2011	34.90	35.02	34.27	34.30	18,051,476	-0.93(-2.63%)
Apr 06, 2011	35.28	35.34	35.08	35.22	7,768,008	+0.15(+0.43%)
Apr 05, 2011	34.45	35.33	34.45	35.07	9,713,849	+0.47(+1.36%)
Apr 04, 2011	34.90	34.94	34.39	34.60	7,809,256	-0.21(-0.60%)
Apr 01, 2011	34.61	34.96	34.56	34.81	8,588,293	+0.24(+0.70%)
Mar 31, 2011	34.61	34.73	34.40	34.57	9,074,014	-0.17(-0.50%)
Mar 30, 2011	34.14	34.79	34.03	34.74	11,063,717	+0.76(+2.24%)
Mar 29, 2011	34.28	34.34	33.89	33.98	13,575,334	-0.27(-0.79%)
Mar 28, 2011	34.68	34.71	34.14	34.25	9,058,089	-0.28(-0.80%)
Mar 25, 2011	34.95	34.97	34.48	34.52	14,290,564	-0.46(-1.30%)
Mar 24, 2011	34.66	35.08	34.62	34.98	8,811,413	+0.26(+0.74%)
Mar 23, 2011	34.80	34.90	34.61	34.72	8,277,327	-0.18(-0.51%)
Mar 22, 2011	34.99	35.28	34.86	34.90	7,999,308	-0.15(-0.41%)
Mar 21, 2011	35.04	35.08	34.97	35.05	9,156,045	+0.50(+1.44%)
Mar 18, 2011	34.97	35.03	34.18	34.55	22,425,934	-0.27(-0.77%)
Mar 17, 2011	35.28	35.42	34.66	34.82	8,074,304	-0.25(-0.71%)
Mar 16, 2011	35.04	35.20	34.79	35.07	8,474,650	-0.08(-0.22%)
Mar 15, 2011	35.06	35.33	34.97	35.15	8,128,649	-0.15(-0.43%)
Mar 14, 2011	35.49	35.49	35.12	35.30	6,485,813	-0.32(-0.89%)
Mar 11, 2011	35.54	35.94	35.29	35.62	8,397,097	+0.26(+0.72%)
Mar 10, 2011	35.42	35.69	35.27	35.36	7,557,093	-0.33(-0.93%)
Mar 09, 2011	35.49	35.87	35.24	35.69	7,071,424	+0.09(+0.25%)
Mar 08, 2011	35.26	35.77	35.18	35.60	12,338,435	+0.15(+0.41%)
Mar 07, 2011	35.82	36.05	35.37	35.46	11,469,260	-0.24(-0.68%)
Mar 04, 2011	36.13	36.29	35.56	35.70	16,023,845	-0.30(-0.83%)
Mar 03, 2011	36.04	36.08	35.42	36.00	18,769,864	-0.15(-0.42%)
Mar 02, 2011	36.36	36.41	35.94	36.15	13,529,784	-0.12(-0.32%)
Mar 01, 2011	36.42	36.62	36.27	36.27	14,805,286	-0.06(-0.15%)
Feb 28, 2011	36.15	36.44	35.96	36.32	9,733,228	+0.13(+0.36%)
Feb 25, 2011	36.09	36.43	35.69	36.19	13,736,078	+0.25(+0.69%)
Feb 24, 2011	35.08	36.25	34.90	35.94	24,842,316	+1.20(+3.46%)
Feb 23, 2011	35.35	35.42	34.56	34.74	25,841,384	-0.56(-1.59%)
Feb 22, 2011	35.62	35.77	35.23	35.30	21,476,668	-0.57(-1.60%)
Feb 18, 2011	36.46	36.49	35.77	35.87	33,376,092	-0.86(-2.35%)
Feb 17, 2011	37.09	37.26	36.71	36.74	10,801,285	-0.41(-1.10%)
Feb 16, 2011	37.30	37.66	37.04	37.14	7,689,457	-0.08(-0.22%)
Feb 15, 2011	37.04	37.44	36.98	37.23	8,574,378	+0.16(+0.43%)
Feb 14, 2011	37.45	37.45	37.03	37.07	8,465,007	-0.35(-0.94%)
Feb 11, 2011	37.39	37.56	37.25	37.42	8,349,947	-0.12(-0.31%)
Feb 10, 2011	37.78	37.82	37.39	37.54	6,395,145	-0.31(-0.82%)
Feb 09, 2011	37.98	38.07	37.72	37.85	7,169,573	-0.26(-0.69%)
Feb 08, 2011	37.64	38.20	37.58	38.11	6,863,129	+0.41(+1.08%)
Feb 07, 2011	37.44	37.77	37.31	37.70	7,563,609	+0.36(+0.98%)
Feb 04, 2011	37.13	37.50	36.96	37.34	7,589,810	+0.15(+0.39%)
Feb 03, 2011	36.85	37.34	36.73	37.19	12,137,695	+0.41(+1.12%)
Feb 02, 2011	37.45	37.54	36.50	36.78	18,097,712	-0.81(-2.16%)
Feb 01, 2011	37.60	37.87	37.54	37.59	9,529,361	-0.13(-0.35%)
Jan 31, 2011	37.78	37.81	37.45	37.72	8,724,441	+0.33(+0.88%)
Jan 28, 2011	37.71	37.91	37.34	37.39	8,222,116	-0.33(-0.88%)
Jan 27, 2011	38.12	38.38	37.67	37.72	14,140,839	-0.52(-1.37%)
Jan 26, 2011	38.54	38.56	38.23	38.25	6,390,549	-0.25(-0.64%)
Jan 25, 2011	38.29	38.69	38.18	38.49	9,111,586	+0.12(+0.32%)
Jan 24, 2011	38.24	38.49	37.74	38.37	8,049,567	+0.03(+0.07%)
Jan 21, 2011	38.44	38.83	38.31	38.34	8,633,044	+0.12(+0.32%)
Jan 20, 2011	37.80	38.37	37.73	38.22	11,305,613	+0.70(+1.87%)
Jan 19, 2011	37.61	37.66	37.05	37.52	17,278,926	-0.07(-0.18%)
Jan 18, 2011	37.91	38.06	37.53	37.58	9,277,759	-0.30(-0.80%)
Jan 14, 2011	38.19	38.28	37.83	37.89	9,218,528	-0.24(-0.63%)
Jan 13, 2011	38.72	38.80	37.98	38.13	10,434,375	-0.02(-0.05%)
Jan 12, 2011	38.10	38.35	37.87	38.15	11,933,932	+0.18(+0.47%)
Jan 11, 2011	38.18	38.24	37.85	37.97	11,976,535	-0.02(-0.05%)
Jan 10, 2011	38.05	38.18	37.86	37.99	15,789,309	+0.12(+0.31%)
Jan 07, 2011	37.94	38.00	37.66	37.87	18,236,984	-0.36(-0.93%)
Jan 06, 2011	38.40	38.49	37.35	38.23	41,496,932	-2.32(-5.72%)
Jan 05, 2011	40.92	41.13	40.32	40.55	10,675,992	-0.72(-1.75%)
Jan 04, 2011	41.72	41.81	41.05	41.27	5,966,597	-0.54(-1.28%)
Jan 03, 2011	41.46	41.95	41.35	41.81	7,793,654	+0.44(+1.06%)
Dec 31, 2010	41.24	41.46	41.09	41.37	2,889,875	+0.12(+0.30%)
Dec 30, 2010	41.19	41.44	41.12	41.24	2,511,633	+0.04(+0.10%)
Dec 29, 2010	41.24	41.51	41.15	41.20	3,988,605	-0.01(-0.03%)
Dec 28, 2010	41.32	41.63	41.13	41.22	3,095,300	-0.10(-0.23%)
Dec 27, 2010	41.32	41.58	41.10	41.31	2,437,188	-0.14(-0.35%)
Dec 23, 2010	41.09	41.69	41.09	41.46	4,846,487	+0.16(+0.38%)
Dec 22, 2010	41.02	41.73	41.02	41.30	7,890,865	+0.23(+0.55%)
Dec 21, 2010	40.46	41.25	40.28	41.07	8,141,721	+0.76(+1.88%)
Dec 20, 2010	40.48	40.53	40.14	40.32	4,115,042	+0.06(+0.14%)
Dec 17, 2010	40.50	40.65	40.24	40.26	9,998,202	-0.37(-0.91%)
Dec 16, 2010	40.47	41.01	40.45	40.63	5,505,530	+0.19(+0.48%)
Dec 15, 2010	40.47	40.74	40.20	40.44	6,829,577	-0.21(-0.51%)
Dec 14, 2010	40.58	40.87	40.52	40.65	5,993,945	+0.20(+0.49%)
Dec 13, 2010	40.75	40.89	40.35	40.45	5,114,236	-0.11(-0.27%)
Dec 10, 2010	40.98	41.22	40.47	40.56	5,670,638	-0.32(-0.77%)
Dec 09, 2010	40.95	41.07	40.59	40.87	6,775,903	+0.19(+0.47%)
Dec 08, 2010	40.67	40.81	40.34	40.68	3,912,565	+0.03(+0.07%)
Dec 07, 2010	40.90	41.28	40.61	40.65	6,719,318	-0.10(-0.24%)
Dec 06, 2010	40.59	40.88	40.44	40.75	6,006,705	+0.08(+0.19%)
Dec 03, 2010	40.72	40.86	40.21	40.67	9,939,099	-0.36(-0.89%)
Dec 02, 2010	39.94	41.14	39.52	41.04	15,594,212	+1.12(+2.81%)
Dec 01, 2010	39.63	40.01	39.39	39.92	8,266,777	+0.74(+1.90%)
Nov 30, 2010	38.51	39.52	38.51	39.17	9,820,821	+0.42(+1.08%)
Nov 29, 2010	38.95	38.96	38.40	38.75	8,387,827	-0.36(-0.91%)
Nov 26, 2010	39.17	39.39	38.93	39.11	2,981,608	-0.28(-0.70%)
Nov 24, 2010	38.16	39.39	39.39	39.39	10,117,168	+1.38(+3.64%)
Nov 23, 2010	38.17	38.44	37.96	38.00	9,200,906	-0.36(-0.95%)
Nov 22, 2010	38.77	38.87	38.28	38.37	9,088,997	-0.37(-0.96%)
Nov 19, 2010	38.11	38.76	37.90	38.74	13,250,722	+0.68(+1.79%)
Nov 18, 2010	38.69	38.96	38.04	38.06	11,501,377	-0.21(-0.54%)
Nov 17, 2010	37.73	38.42	37.67	38.27	15,543,280	+1.43(+3.88%)
Nov 16, 2010	37.09	37.32	36.51	36.83	8,678,330	-0.34(-0.92%)
Nov 15, 2010	37.18	37.35	37.01	37.18	5,120,948	+0.07(+0.18%)
Nov 12, 2010	37.04	37.40	36.92	37.11	6,116,805	-0.08(-0.20%)
Nov 11, 2010	37.13	37.42	36.97	37.18	5,240,967	-0.19(-0.51%)
Nov 10, 2010	37.20	37.38	36.90	37.38	5,067,523	+0.08(+0.22%)
Nov 09, 2010	37.55	37.66	37.15	37.29	4,351,611	-0.42(-1.12%)
Nov 08, 2010	37.70	37.76	37.33	37.71	3,963,602	-0.05(-0.14%)
Nov 05, 2010	37.68	37.90	37.42	37.77	6,594,342	+0.27(+0.71%)
Nov 04, 2010	37.52	38.46	37.45	37.50	13,633,797	+0.54(+1.46%)
Nov 03, 2010	36.95	37.04	36.47	36.96	7,847,925	+0.01(+0.04%)
Nov 02, 2010	36.72	37.15	36.39	36.94	7,526,583	+0.32(+0.88%)
Nov 01, 2010	35.87	36.88	35.56	36.62	17,353,048	+1.05(+2.97%)
Oct 29, 2010	35.72	35.76	35.37	35.57	9,447,166	-0.29(-0.80%)
Oct 28, 2010	36.30	36.33	35.62	35.86	9,043,309	-0.25(-0.70%)
Oct 27, 2010	36.07	36.18	35.51	36.11	9,450,630	-0.71(-1.92%)
Oct 25, 2010	37.03	37.34	36.77	36.81	6,068,516	-0.08(-0.20%)
Oct 22, 2010	37.13	37.27	36.60	36.89	7,033,289	-0.23(-0.63%)
Oct 21, 2010	37.20	37.63	36.94	37.12	7,833,900	+0.02(+0.06%)
Oct 20, 2010	36.75	37.14	36.53	37.10	7,526,437	+0.47(+1.27%)
Oct 19, 2010	36.66	37.00	36.44	36.64	8,472,402	-0.37(-1.00%)
Oct 18, 2010	37.13	37.23	36.81	37.01	6,349,034	-0.20(-0.53%)
Oct 15, 2010	37.25	37.38	36.96	37.20	6,145,709	+0.18(+0.48%)
Oct 14, 2010	37.29	37.40	36.65	37.03	8,266,112	-0.24(-0.64%)
Oct 13, 2010	37.45	37.72	37.22	37.27	5,919,870	-0.22(-0.58%)
Oct 12, 2010	37.57	37.60	37.30	37.49	8,451,156	-0.08(-0.20%)
Oct 11, 2010	37.18	37.66	37.14	37.56	6,527,907	+0.45(+1.20%)
Oct 08, 2010	37.12	37.44	36.92	37.12	9,657,988	-0.08(-0.22%)
Oct 07, 2010	37.05	37.39	36.70	37.20	10,299,407	+0.17(+0.46%)
Oct 06, 2010	37.03	37.31	36.83	37.03	8,300,861	-0.12(-0.31%)
Oct 05, 2010	36.85	37.17	36.70	37.14	146	+0.56(+1.53%)
Oct 04, 2010	36.51	36.73	36.27	36.58	6,823,826	-0.03(-0.09%)
Oct 01, 2010	36.62	36.94	36.50	36.62	7,435,927	+0.02(+0.05%)
Sep 30, 2010	36.59	37.03	36.45	36.60	27,142	-0.07(-0.18%)
Sep 29, 2010	37.35	37.35	36.56	36.66	1,885	-0.68(-1.82%)
Sep 28, 2010	36.85	37.50	36.68	37.34	334	+0.10(+0.26%)
Sep 27, 2010	37.54	37.66	37.10	37.25	6,064,380	-0.45(-1.20%)
Sep 24, 2010	37.19	37.86	36.92	37.70	6,468,407	+0.88(+2.38%)
Sep 23, 2010	36.82	37.22	36.55	36.82	889	-0.23(-0.61%)
Sep 22, 2010	37.04	37.22	36.64	37.05	5,465,262	+0.02(+0.06%)
Sep 21, 2010	37.42	37.42	36.86	37.03	6,965,623	-0.36(-0.97%)
Sep 20, 2010	36.94	37.48	36.80	37.39	5,262,489	+0.59(+1.60%)
Sep 17, 2010	36.80	37.16	36.74	36.80	7,874,266	-0.01(-0.04%)
Sep 15, 2010	36.68	36.99	36.57	36.81	4,691,904	+0.01(+0.02%)
Sep 14, 2010	36.52	37.09	36.30	36.81	292	+0.38(+1.05%)
Sep 13, 2010	36.58	36.70	36.29	36.42	5,178,584	+0.09(+0.24%)
Sep 10, 2010	36.10	36.44	36.07	36.34	4,992,126	+0.23(+0.65%)
Sep 09, 2010	36.20	36.49	35.93	36.10	5,430,787	+0.16(+0.44%)
Sep 08, 2010	35.90	36.33	35.86	35.94	8,592,784	+0.11(+0.31%)
Sep 07, 2010	35.97	36.32	35.75	35.84	1,147	-0.34(-0.95%)
Sep 03, 2010	36.27	36.66	36.05	36.18	8,135,803	+0.19(+0.53%)
Sep 02, 2010	35.84	36.26	35.82	35.99	179	+0.21(+0.59%)
Sep 01, 2010	35.35	36.05	35.35	35.77	7,625,588	+0.79(+2.25%)
Aug 31, 2010	34.97	35.25	34.53	34.99	52,927	+0.15(+0.43%)
Aug 30, 2010	35.34	35.41	34.75	34.84	7,869,104	-0.83(-2.32%)
Aug 27, 2010	35.43	35.77	35.15	35.66	9,577,320	+0.10(+0.27%)
Aug 26, 2010	35.35	35.77	35.31	35.57	28,569	+0.25(+0.72%)
Aug 25, 2010	35.12	35.47	34.92	35.31	14,972,147	+0.03(+0.08%)
Aug 24, 2010	35.31	35.51	34.79	35.29	1,726	-0.33(-0.92%)
Aug 23, 2010	35.76	36.01	35.54	35.62	5,920,759	-0.10(-0.27%)
Aug 20, 2010	35.39	35.84	35.37	35.71	8,071,468	+0.21(+0.58%)
Aug 19, 2010	35.51	35.69	35.14	35.51	2,267	-0.07(-0.19%)
Aug 18, 2010	33.81	35.83	33.81	35.57	2,551	+0.87(+2.51%)
Aug 17, 2010	35.07	35.20	34.69	34.71	1,044	+0.14(+0.41%)
Aug 16, 2010	34.41	34.70	34.31	34.56	4,590,238	-0.06(-0.18%)
Aug 13, 2010	34.62	35.20	34.58	34.62	5,627,632	-0.68(-1.93%)
Aug 12, 2010	35.13	35.43	34.92	35.30	6,173,133	-0.17(-0.49%)
Aug 11, 2010	35.60	35.82	35.42	35.48	5,448,128	-0.56(-1.54%)
Aug 10, 2010	36.16	36.23	35.69	36.03	5,529,936	-0.32(-0.88%)
Aug 09, 2010	36.33	36.59	36.09	36.35	7,873,814	+0.70(+1.97%)
Aug 06, 2010	35.65	35.90	35.13	35.65	7,146,506	-0.37(-1.02%)
Aug 05, 2010	35.66	36.27	35.04	36.02	10,305,742	+0.93(+2.64%)
Aug 04, 2010	34.92	35.24	34.75	35.09	7,075,729	+0.35(+1.02%)
Aug 03, 2010	35.11	35.84	34.36	34.74	4,990	-0.52(-1.49%)
Aug 02, 2010	35.15	35.43	34.90	35.26	8,709,826	+0.29(+0.84%)
Jul 30, 2010	34.97	35.08	34.61	34.97	10,678,967	-0.13(-0.37%)
Jul 29, 2010	35.54	35.90	34.96	35.10	6,786,678	-0.20(-0.56%)
Jul 28, 2010	35.30	35.87	35.21	35.30	862	-0.22(-0.63%)
Jul 27, 2010	35.52	36.11	35.43	35.52	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.10	35.26	36.01	7,994,113	+0.65(+1.85%)
Jul 23, 2010	34.97	35.36	34.69	35.36	7,891,442	+0.29(+0.84%)
Jul 22, 2010	34.55	35.28	34.48	35.07	293	+0.88(+2.57%)
Jul 21, 2010	34.85	34.85	34.07	34.19	6,139,116	-0.59(-1.69%)
Jul 20, 2010	34.77	34.86	33.70	34.77	8,060,362	+0.55(+1.59%)
Jul 19, 2010	34.46	34.46	33.90	34.23	5,943,439	-0.03(-0.10%)
Jul 16, 2010	34.26	34.70	34.18	34.26	13,078,631	-0.14(-0.40%)
Jul 15, 2010	33.75	34.72	33.64	34.40	9,812,202	+0.57(+1.67%)
Jul 14, 2010	33.85	33.92	33.44	33.83	146	-0.16(-0.48%)
Jul 13, 2010	33.76	34.26	33.45	34.00	587	+0.50(+1.49%)
Jul 12, 2010	33.83	33.83	33.26	33.50	8,273,227	-0.47(-1.38%)
Jul 09, 2010	33.97	34.09	33.66	33.97	7,805,781	-0.12(-0.34%)
Jul 08, 2010	34.71	34.96	33.68	34.09	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.40	33.73	34.36	11,107,207	+0.34(+1.00%)
Jul 06, 2010	34.07	34.32	33.71	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.75	34.04	33.53	33.75	8,060,054	-0.05(-0.16%)
Jul 01, 2010	33.38	33.96	32.91	33.81	15,677,243	+0.30(+0.90%)
Jun 30, 2010	33.42	34.13	33.28	33.51	679	+0.14(+0.43%)
Jun 29, 2010	33.36	33.74	32.87	33.36	2,142	-1.05(-3.05%)
Jun 25, 2010	34.41	34.91	34.35	34.41	12,348,437	-0.16(-0.45%)
Jun 24, 2010	35.72	35.72	34.51	34.57	366	-1.32(-3.68%)
Jun 23, 2010	35.65	36.16	35.60	35.89	8,592,191	+0.27(+0.75%)
Jun 22, 2010	36.22	36.52	35.37	35.63	13,853,426	-0.42(-1.15%)
Jun 21, 2010	36.78	36.91	35.76	36.04	12,266,820	-0.53(-1.45%)
Jun 18, 2010	36.57	37.07	36.51	36.57	12,928,778	-0.31(-0.83%)
Jun 17, 2010	37.20	37.20	36.29	36.88	7,473,881	-0.04(-0.11%)
Jun 16, 2010	36.95	37.17	36.51	36.92	6,306,983	-0.29(-0.77%)
Jun 15, 2010	37.17	37.37	36.76	37.21	23,480	+0.37(+1.02%)
Jun 14, 2010	36.87	37.29	36.48	36.83	5,731,556	+0.23(+0.63%)
Jun 11, 2010	36.33	36.78	36.07	36.60	5,074,525	+0.07(+0.19%)
Jun 10, 2010	36.16	36.56	36.05	36.53	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.31	35.54	35.69	8,925,546	-0.03(-0.10%)
Jun 08, 2010	35.30	35.99	35.30	35.72	10,016,601	+0.29(+0.81%)
Jun 07, 2010	36.10	36.46	35.39	35.43	8,435,460	-0.55(-1.52%)
Jun 04, 2010	35.98	36.71	35.67	35.98	9,249,081	-1.14(-3.08%)
Jun 03, 2010	37.55	37.74	36.82	37.12	8,540,642	+0.07(+0.20%)
Jun 02, 2010	36.80	37.31	36.41	37.05	58,267	+0.31(+0.85%)
Jun 01, 2010	36.98	37.56	36.66	36.74	38,416	-0.42(-1.14%)
May 28, 2010	37.16	37.69	37.04	37.16	7,469,015	-0.53(-1.41%)
May 27, 2010	37.05	37.70	36.68	37.69	8,276,335	+1.17(+3.21%)
May 26, 2010	37.54	37.54	36.41	36.52	15,289	-0.67(-1.81%)
May 25, 2010	36.18	37.21	35.95	37.19	59,140	+0.20(+0.53%)
May 24, 2010	36.93	37.44	36.68	36.99	9,017,399	-0.04(-0.11%)
May 21, 2010	35.32	37.05	35.32	37.04	17,017,972	+0.87(+2.39%)
May 20, 2010	36.41	36.91	35.95	36.17	19,880	-0.65(-1.76%)
May 19, 2010	36.44	37.27	36.14	36.82	14,919,205	-0.13(-0.35%)
May 18, 2010	38.38	38.64	36.76	36.95	9,380	-1.13(-2.97%)
May 17, 2010	37.68	38.19	37.13	38.08	11,186,982	+0.60(+1.59%)
May 14, 2010	37.48	38.17	37.20	37.48	11,913,483	+0.07(+0.18%)
May 13, 2010	38.74	38.75	37.32	37.41	11,414,706	-1.40(-3.61%)
May 12, 2010	38.40	38.87	38.05	38.81	6,972,489	+0.58(+1.51%)
May 11, 2010	38.56	38.72	38.12	38.23	147	-0.26(-0.69%)
May 10, 2010	38.13	38.55	38.04	38.50	11,638,522	+1.61(+4.36%)
May 07, 2010	37.19	37.60	35.80	36.89	17,156,692	-1.05(-2.76%)
May 06, 2010	37.94	38.17	36.18	37.94	294	+0.20(+0.54%)
May 05, 2010	38.06	38.45	37.45	37.73	16,383,901	-0.03(-0.07%)
May 04, 2010	38.44	38.51	37.48	37.76	18,786	-0.96(-2.47%)

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.