Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.33	40.39	39.59	40.29	28,071,182	-0.21(-0.51%)
Apr 28, 2011	40.32	40.60	40.16	40.49	8,891,592	+0.23(+0.56%)
Apr 27, 2011	39.90	40.36	39.75	40.27	11,824,422	+0.43(+1.07%)
Apr 26, 2011	38.98	39.90	38.96	39.84	18,131,824	+1.08(+2.80%)
Apr 25, 2011	37.74	38.81	37.67	38.76	15,029,680	+0.71(+1.86%)
Apr 21, 2011	39.16	39.25	37.71	38.05	24,683,078	-1.76(-4.43%)
Apr 20, 2011	39.68	40.00	39.42	39.81	10,350,092	+0.71(+1.81%)
Apr 19, 2011	39.03	39.19	38.73	39.10	8,400,064	-0.03(-0.07%)
Apr 18, 2011	38.94	39.37	38.82	39.13	9,788,028	-0.21(-0.52%)
Apr 15, 2011	39.00	39.68	38.93	39.34	11,292,736	+0.48(+1.24%)
Apr 14, 2011	38.80	38.98	38.47	38.86	10,171,338	-0.08(-0.20%)
Apr 13, 2011	38.76	39.19	38.72	38.93	10,696,725	+0.23(+0.59%)
Apr 12, 2011	38.30	38.80	38.27	38.71	9,428,972	+0.22(+0.57%)
Apr 11, 2011	38.20	38.59	37.90	38.49	8,928,160	+0.29(+0.76%)
Apr 08, 2011	38.25	38.49	37.97	38.20	6,241,505	-0.05(-0.13%)
Apr 07, 2011	38.20	38.54	37.91	38.25	6,227,353	-0.04(-0.11%)
Apr 06, 2011	38.45	38.66	38.26	38.29	6,457,792	-0.03(-0.07%)
Apr 05, 2011	38.23	38.53	38.20	38.32	6,545,644	+0.03(+0.07%)
Apr 04, 2011	37.78	38.48	37.71	38.29	7,775,691	+0.67(+1.79%)
Apr 01, 2011	38.22	38.25	37.39	37.62	11,208,028	-0.26(-0.69%)
Mar 31, 2011	38.08	38.30	37.88	37.88	6,351,576	-0.32(-0.83%)
Mar 30, 2011	38.03	38.52	37.86	38.20	6,438,041	+0.33(+0.88%)
Mar 29, 2011	37.35	37.88	37.32	37.86	5,041,910	+0.55(+1.48%)
Mar 28, 2011	37.62	37.72	37.28	37.31	5,374,681	-0.35(-0.94%)
Mar 25, 2011	37.85	38.12	37.56	37.66	7,887,996	-0.09(-0.23%)
Mar 24, 2011	37.48	37.91	37.15	37.75	7,185,058	+0.41(+1.10%)
Mar 23, 2011	37.35	37.51	37.01	37.34	6,389,945	-0.07(-0.18%)
Mar 22, 2011	37.58	37.76	37.32	37.40	7,847,018	-0.22(-0.58%)
Mar 21, 2011	38.02	38.22	37.59	37.62	6,048,144	+0.11(+0.28%)
Mar 18, 2011	38.08	38.21	37.38	37.52	18,110,380	-0.44(-1.16%)
Mar 17, 2011	38.27	38.76	37.79	37.96	15,035,499	+0.62(+1.65%)
Mar 16, 2011	37.24	37.95	37.15	37.34	14,059,394	-0.22(-0.58%)
Mar 15, 2011	37.21	37.83	36.98	37.56	8,468,635	-0.37(-0.97%)
Mar 14, 2011	37.69	38.18	37.62	37.93	9,900,220	-0.01(-0.02%)
Mar 11, 2011	36.75	38.17	36.69	37.93	16,428,496	+1.20(+3.26%)
Mar 10, 2011	36.75	37.00	36.44	36.74	8,008,639	-0.45(-1.22%)
Mar 09, 2011	37.38	37.42	36.91	37.19	5,713,887	-0.03(-0.08%)
Mar 08, 2011	36.70	37.32	36.42	37.22	6,065,492	+0.55(+1.51%)
Mar 07, 2011	37.23	37.25	36.62	36.67	8,938,286	-0.41(-1.11%)
Mar 04, 2011	36.93	37.22	36.82	37.08	8,178,377	-0.04(-0.10%)
Mar 03, 2011	36.59	37.23	36.47	37.11	9,219,237	+0.69(+1.91%)
Mar 02, 2011	36.67	36.79	36.38	36.42	7,672,758	-0.37(-1.00%)
Mar 01, 2011	36.97	37.20	36.67	36.79	9,410,023	+0.41(+1.13%)
Feb 28, 2011	37.12	37.32	36.36	36.38	11,366,280	-0.66(-1.78%)
Feb 25, 2011	36.27	37.11	36.18	37.03	11,002,164	+0.93(+2.57%)
Feb 24, 2011	36.19	36.31	35.86	36.11	12,157,758	-0.09(-0.23%)
Feb 23, 2011	36.77	36.98	36.19	36.19	11,480,215	-0.57(-1.56%)
Feb 22, 2011	36.83	37.23	36.58	36.76	9,135,435	-0.26(-0.69%)
Feb 18, 2011	37.03	37.37	36.86	37.02	13,951,445	-0.12(-0.32%)
Feb 17, 2011	37.34	37.69	37.11	37.14	12,585,284	-0.38(-1.02%)
Feb 16, 2011	37.80	37.86	37.10	37.52	16,178,817	-0.63(-1.65%)
Feb 15, 2011	38.01	38.22	37.78	38.15	7,257,370	-0.01(-0.04%)
Feb 14, 2011	37.99	38.32	37.80	38.17	7,640,949	+0.09(+0.22%)
Feb 11, 2011	38.35	38.35	37.95	38.08	9,741,023	-0.38(-0.98%)
Feb 10, 2011	38.50	38.83	38.27	38.46	6,383,291	-0.11(-0.28%)
Feb 09, 2011	38.78	38.98	38.49	38.57	6,356,843	-0.37(-0.94%)
Feb 08, 2011	38.81	39.09	38.71	38.93	4,801,443	+0.04(+0.11%)
Feb 07, 2011	39.14	39.21	38.81	38.89	5,451,390	-0.23(-0.58%)
Feb 04, 2011	39.42	39.42	38.79	39.12	6,461,177	-0.18(-0.45%)
Feb 03, 2011	39.17	39.43	38.98	39.29	5,971,584	-0.13(-0.32%)
Feb 02, 2011	39.08	39.44	38.82	39.42	7,554,450	-0.06(-0.14%)
Feb 01, 2011	39.14	39.60	39.05	39.48	7,929,845	+0.45(+1.14%)
Jan 31, 2011	39.13	39.30	38.87	39.03	8,496,981	-0.15(-0.38%)
Jan 28, 2011	40.12	40.12	39.05	39.18	9,770,865	-0.84(-2.11%)
Jan 27, 2011	40.01	40.30	39.73	40.02	6,612,575	+0.00(+0.00%)
Jan 26, 2011	40.58	40.73	39.91	40.02	9,647,403	-0.48(-1.19%)
Jan 25, 2011	40.33	41.24	40.21	40.51	12,621,155	-0.09(-0.23%)
Jan 24, 2011	40.44	41.01	40.26	40.60	7,974,839	+0.23(+0.56%)
Jan 21, 2011	40.68	40.68	40.21	40.37	8,513,082	-0.24(-0.59%)
Jan 20, 2011	40.24	40.85	40.17	40.61	8,918,677	+0.23(+0.58%)
Jan 19, 2011	40.54	40.70	40.11	40.38	8,146,322	-0.22(-0.54%)
Jan 18, 2011	39.97	40.63	39.93	40.60	14,974,684	+0.56(+1.40%)
Jan 14, 2011	39.72	40.59	39.72	40.04	8,316,819	+0.13(+0.32%)
Jan 13, 2011	40.19	40.39	39.85	39.91	6,576,286	-0.38(-0.93%)
Jan 12, 2011	39.90	40.34	39.72	40.29	6,443,726	+0.47(+1.17%)
Jan 11, 2011	40.07	40.31	39.75	39.82	8,275,077	-0.18(-0.44%)
Jan 10, 2011	40.02	40.36	39.83	40.00	6,724,510	-0.38(-0.94%)
Jan 07, 2011	40.04	40.53	40.01	40.38	6,605,145	+0.30(+0.76%)
Jan 06, 2011	40.17	40.52	39.73	40.07	5,025,596	-0.13(-0.32%)
Jan 05, 2011	40.01	40.51	39.97	40.20	6,359,116	-0.01(-0.04%)
Jan 04, 2011	39.52	40.56	39.46	40.22	11,895,021	+0.85(+2.16%)
Jan 03, 2011	39.12	39.88	39.10	39.37	7,695,223	+0.46(+1.18%)
Dec 31, 2010	39.31	39.41	38.81	38.91	5,641,698	-0.45(-1.13%)
Dec 30, 2010	39.46	39.80	39.30	39.35	4,817,596	-0.24(-0.61%)
Dec 29, 2010	39.79	39.95	39.59	39.59	5,090,848	-0.06(-0.16%)
Dec 28, 2010	39.95	40.08	39.64	39.66	5,679,962	-0.34(-0.85%)
Dec 27, 2010	40.06	40.16	39.69	40.00	3,892,337	-0.19(-0.48%)
Dec 23, 2010	40.18	40.44	40.01	40.19	5,754,171	-0.17(-0.42%)
Dec 22, 2010	40.53	40.66	40.13	40.36	6,225,599	-0.31(-0.77%)
Dec 21, 2010	40.80	40.89	40.51	40.67	7,903,828	-0.18(-0.45%)
Dec 20, 2010	40.79	41.09	40.70	40.85	9,860,387	+0.16(+0.40%)
Dec 17, 2010	40.39	41.03	40.10	40.69	30,507,088	+0.56(+1.40%)
Dec 16, 2010	39.47	40.25	39.43	40.13	18,275,178	+0.68(+1.72%)
Dec 15, 2010	40.06	40.36	39.22	39.45	20,105,546	-0.77(-1.92%)
Dec 14, 2010	40.00	40.55	39.15	40.22	33,334,290	+1.88(+4.90%)
Dec 13, 2010	38.22	38.51	38.16	38.34	7,793,730	+0.15(+0.40%)
Dec 10, 2010	37.79	38.27	37.76	38.19	9,267,890	+0.35(+0.92%)
Dec 09, 2010	37.78	37.97	37.63	37.84	6,634,082	+0.09(+0.23%)
Dec 08, 2010	37.59	37.95	37.56	37.76	6,587,057	+0.11(+0.28%)
Dec 07, 2010	38.00	38.07	37.54	37.65	8,245,674	-0.19(-0.51%)
Dec 06, 2010	37.84	38.01	37.66	37.84	5,750,271	-0.23(-0.61%)
Dec 03, 2010	38.27	38.44	37.88	38.08	10,061,714	-0.08(-0.20%)
Dec 02, 2010	37.81	38.21	37.69	38.15	5,604,305	+0.23(+0.60%)
Dec 01, 2010	37.79	38.10	37.56	37.93	8,073,036	+0.59(+1.58%)
Nov 30, 2010	37.28	37.58	37.15	37.34	8,513,696	-0.45(-1.18%)
Nov 29, 2010	37.62	37.97	36.98	37.79	8,986,740	-0.17(-0.45%)
Nov 26, 2010	37.93	38.19	37.82	37.96	2,477,194	-0.19(-0.50%)
Nov 24, 2010	38.09	38.15	38.15	38.15	6,073,582	+0.16(+0.43%)
Nov 23, 2010	38.47	38.50	37.92	37.98	9,973,423	-0.81(-2.08%)
Nov 22, 2010	38.97	39.03	38.31	38.79	7,414,168	-0.18(-0.47%)
Nov 19, 2010	39.35	39.39	38.78	38.98	12,917,477	-0.10(-0.25%)
Nov 18, 2010	38.27	39.28	38.20	39.08	11,786,273	+0.90(+2.36%)
Nov 17, 2010	38.09	38.31	37.87	38.17	8,285,694	-0.11(-0.30%)
Nov 16, 2010	38.32	38.67	38.10	38.29	9,611,692	-0.34(-0.88%)
Nov 15, 2010	38.49	38.85	38.43	38.63	5,545,287	+0.03(+0.07%)
Nov 12, 2010	38.47	38.76	38.43	38.60	7,079,858	-0.11(-0.27%)
Nov 11, 2010	38.47	38.85	38.33	38.71	7,600,080	-0.06(-0.15%)
Nov 10, 2010	38.81	38.93	38.25	38.76	8,721,165	-0.16(-0.42%)
Nov 09, 2010	39.10	39.29	38.80	38.93	10,839,909	-0.26(-0.65%)
Nov 08, 2010	39.07	39.28	38.97	39.18	6,389,349	-0.09(-0.23%)
Nov 05, 2010	39.70	39.75	38.89	39.27	9,740,173	-0.42(-1.05%)
Nov 04, 2010	40.39	40.68	39.44	39.69	13,532,843	-0.91(-2.25%)
Nov 03, 2010	40.58	40.90	40.44	40.61	6,246,793	-0.03(-0.07%)
Nov 02, 2010	40.83	41.00	40.54	40.63	5,752,253	-0.06(-0.16%)
Nov 01, 2010	40.41	41.07	40.33	40.70	5,759,676	+0.17(+0.42%)
Oct 29, 2010	40.36	40.72	40.25	40.53	4,775,154	-0.06(-0.14%)
Oct 28, 2010	40.65	40.84	40.33	40.58	5,900,315	+0.17(+0.42%)
Oct 27, 2010	40.22	40.52	40.01	40.41	8,004,300	-0.65(-1.59%)
Oct 25, 2010	41.09	41.40	40.90	41.07	7,296,408	+0.28(+0.69%)
Oct 22, 2010	40.81	40.95	40.57	40.78	5,260,665	-0.05(-0.12%)
Oct 21, 2010	40.97	41.09	40.36	40.83	6,614,844	-0.08(-0.19%)
Oct 20, 2010	40.98	41.36	40.51	40.91	8,512,858	+0.28(+0.70%)
Oct 19, 2010	40.87	41.63	40.29	40.63	12,293,434	-0.45(-1.09%)
Oct 18, 2010	39.95	41.07	39.83	41.07	14,396,502	+0.89(+2.20%)
Oct 15, 2010	39.16	40.26	38.99	40.19	15,850,353	+1.31(+3.37%)
Oct 14, 2010	39.05	39.33	38.69	38.88	12,792,009	-0.45(-1.14%)
Oct 13, 2010	39.61	39.76	39.29	39.32	11,357,014	-0.32(-0.80%)
Oct 12, 2010	39.52	39.77	39.32	39.64	8,853,254	-0.11(-0.28%)
Oct 11, 2010	39.88	39.93	39.59	39.76	6,141,656	-0.21(-0.51%)
Oct 08, 2010	39.76	40.15	39.61	39.96	6,336,225	+0.30(+0.77%)
Oct 07, 2010	39.66	39.88	38.38	39.66	8,334,607	+0.09(+0.23%)
Oct 06, 2010	39.60	39.76	39.20	39.56	6,584,715	-0.21(-0.52%)
Oct 05, 2010	39.15	39.86	39.12	39.77	7,905,005	+0.76(+1.94%)
Oct 04, 2010	39.20	39.41	38.75	39.01	6,846,524	-0.33(-0.83%)
Oct 01, 2010	39.38	39.49	38.88	39.34	6,480,012	+0.28(+0.73%)
Sep 30, 2010	38.99	39.38	38.73	39.05	8,841,681	+0.12(+0.31%)
Sep 29, 2010	39.66	39.68	38.32	38.93	11,981,834	-0.75(-1.89%)
Sep 28, 2010	39.61	40.04	39.10	39.68	6,506,574	+0.22(+0.56%)
Sep 27, 2010	39.64	39.99	39.43	39.46	6,232,547	-0.45(-1.12%)
Sep 24, 2010	39.53	39.95	39.19	39.91	7,469,428	+0.43(+1.08%)
Sep 23, 2010	39.61	40.00	39.44	39.49	6,479,725	-0.39(-0.98%)
Sep 22, 2010	39.34	40.28	39.34	39.88	7,150,478	+0.37(+0.93%)
Sep 21, 2010	39.60	39.68	39.22	39.51	7,263,712	-0.13(-0.34%)
Sep 20, 2010	39.11	39.74	38.95	39.64	8,907,718	+0.51(+1.30%)
Sep 17, 2010	39.11	39.28	38.98	39.13	9,175,363	-0.06(-0.14%)
Sep 15, 2010	38.42	39.27	38.32	39.19	7,170,763	+0.56(+1.44%)
Sep 14, 2010	38.41	38.95	38.35	38.63	8,990,852	+0.08(+0.21%)
Sep 13, 2010	38.79	38.80	38.34	38.55	8,923,334	+0.04(+0.09%)
Sep 10, 2010	38.17	38.71	38.05	38.52	6,861,927	+0.40(+1.04%)
Sep 09, 2010	37.79	38.19	37.69	38.12	7,875,381	+0.60(+1.61%)
Sep 08, 2010	37.18	37.66	37.03	37.52	6,915,677	+0.30(+0.82%)
Sep 07, 2010	37.31	37.47	37.07	37.21	3,896,211	-0.28(-0.76%)
Sep 03, 2010	37.25	37.61	37.25	37.49	7,564,976	+0.28(+0.76%)
Sep 02, 2010	37.27	37.32	36.98	37.21	4,619,598	-0.06(-0.15%)
Sep 01, 2010	36.57	37.38	36.34	37.27	6,733,831	+1.10(+3.04%)
Aug 31, 2010	36.42	36.61	36.03	36.17	9,364,164	-0.42(-1.14%)
Aug 30, 2010	36.65	37.26	36.59	36.59	6,617,222	-0.32(-0.86%)
Aug 27, 2010	36.14	37.14	35.62	36.91	10,006,810	+0.81(+2.26%)
Aug 26, 2010	36.82	36.90	35.95	36.09	7,431,656	-0.64(-1.76%)
Aug 25, 2010	36.06	36.86	35.94	36.74	7,222,797	+0.55(+1.53%)
Aug 24, 2010	36.64	36.64	36.08	36.18	8,378,713	-0.63(-1.71%)
Aug 23, 2010	37.18	37.54	36.80	36.81	4,891,064	-0.28(-0.75%)
Aug 20, 2010	37.24	37.32	36.90	37.09	6,189,453	-0.27(-0.72%)
Aug 19, 2010	38.20	38.26	37.06	37.36	6,863,149	-1.01(-2.62%)
Aug 18, 2010	38.05	38.48	37.66	38.37	7,828,181	+0.13(+0.34%)
Aug 17, 2010	38.19	38.54	38.05	38.24	7,054,341	-0.09(-0.23%)
Aug 16, 2010	38.54	38.69	37.96	38.32	7,957,689	-0.67(-1.71%)
Aug 13, 2010	38.54	39.23	38.39	38.99	7,781,965	+0.19(+0.49%)
Aug 12, 2010	38.01	38.96	37.59	38.80	8,808,098	+0.75(+1.97%)
Aug 11, 2010	38.80	38.91	37.91	38.05	7,713,277	-1.44(-3.64%)
Aug 10, 2010	39.24	39.78	38.86	39.49	5,857,812	+0.04(+0.11%)
Aug 09, 2010	39.66	39.68	39.27	39.44	4,682,159	-0.20(-0.50%)
Aug 06, 2010	38.77	39.68	38.64	39.64	4,902,532	+0.44(+1.12%)
Aug 05, 2010	39.25	39.41	39.10	39.20	4,328,477	-0.31(-0.79%)
Aug 04, 2010	38.98	39.66	38.75	39.51	6,795,521	+0.74(+1.92%)
Aug 03, 2010	38.64	39.17	38.61	38.77	5,584,450	-0.11(-0.29%)
Aug 02, 2010	39.15	39.22	38.75	38.88	7,811,200	+0.24(+0.62%)
Jul 30, 2010	37.71	39.00	37.15	38.64	10,286,132	+0.82(+2.17%)
Jul 29, 2010	38.37	38.55	37.44	37.82	8,328,357	-0.28(-0.73%)
Jul 28, 2010	38.69	38.75	37.39	38.10	6,978,572	-0.53(-1.38%)
Jul 27, 2010	38.21	39.02	38.11	38.63	10,820,082	+0.60(+1.57%)
Jul 26, 2010	37.26	38.19	37.26	38.03	5,773,007	+0.65(+1.74%)
Jul 23, 2010	37.57	37.69	36.57	37.38	12,362,378	-0.40(-1.05%)
Jul 22, 2010	37.29	38.15	37.29	37.78	7,125,173	+0.75(+2.03%)
Jul 21, 2010	37.63	37.78	36.91	37.03	8,504,881	-0.67(-1.79%)
Jul 20, 2010	37.53	37.70	36.91	37.70	7,826,973	-0.28(-0.74%)
Jul 19, 2010	37.18	37.99	37.07	37.98	11,049,472	+1.01(+2.73%)
Jul 16, 2010	37.49	37.65	36.80	36.97	11,327,826	-0.53(-1.42%)
Jul 15, 2010	37.23	37.71	37.06	37.50	6,633,898	+0.21(+0.57%)
Jul 14, 2010	37.06	37.56	37.05	37.29	5,761,608	-0.10(-0.27%)
Jul 13, 2010	37.32	37.76	37.23	37.39	5,513,744	+0.23(+0.61%)
Jul 12, 2010	37.02	37.25	36.78	37.16	6,004,183	-0.08(-0.23%)
Jul 09, 2010	37.10	37.28	36.78	37.25	6,788,677	+0.23(+0.63%)
Jul 08, 2010	36.50	37.03	36.16	37.01	9,537,228	+0.59(+1.62%)
Jul 07, 2010	36.68	36.78	35.83	36.42	10,680,679	+0.07(+0.19%)
Jul 06, 2010	36.88	37.02	35.96	36.35	8,590,590	-0.28(-0.77%)
Jul 02, 2010	36.86	37.20	36.43	36.64	7,391,531	-0.23(-0.61%)
Jul 01, 2010	37.27	37.27	36.14	36.86	13,765,035	-0.41(-1.10%)
Jun 30, 2010	38.17	38.61	37.27	37.28	12,048,254	-1.08(-2.81%)
Jun 29, 2010	38.86	38.95	38.15	38.35	11,722,641	-1.52(-3.80%)
Jun 25, 2010	40.12	40.45	39.33	39.87	46,988,172	+0.08(+0.20%)
Jun 24, 2010	39.62	40.24	39.49	39.79	12,767,923	-0.04(-0.09%)
Jun 23, 2010	39.51	40.14	39.24	39.83	8,268,032	+0.06(+0.14%)
Jun 22, 2010	39.93	40.53	39.71	39.77	8,181,462	-0.28(-0.71%)
Jun 21, 2010	40.29	41.33	39.90	40.05	14,530,420	+0.94(+2.39%)
Jun 18, 2010	39.29	39.56	38.69	39.12	15,320,096	-0.17(-0.43%)
Jun 17, 2010	39.11	39.29	38.63	39.29	8,086,485	+0.16(+0.40%)
Jun 16, 2010	38.89	39.34	38.76	39.13	6,692,479	+0.07(+0.18%)
Jun 15, 2010	38.38	39.09	38.32	39.06	6,850,619	+0.74(+1.94%)
Jun 14, 2010	38.42	38.85	38.29	38.32	6,018,966	-0.02(-0.06%)
Jun 11, 2010	38.01	38.59	37.93	38.34	6,001,300	+0.06(+0.17%)
Jun 10, 2010	37.99	38.47	37.76	38.27	8,742,245	+0.61(+1.62%)
Jun 09, 2010	38.13	38.31	37.52	37.66	8,843,646	-0.47(-1.24%)
Jun 08, 2010	37.93	38.19	37.53	38.14	11,242,373	+0.22(+0.58%)
Jun 07, 2010	38.39	38.42	37.70	37.92	14,048,241	-0.59(-1.53%)
Jun 04, 2010	38.85	39.23	38.37	38.51	14,613,926	-0.92(-2.34%)
Jun 03, 2010	39.61	39.71	38.93	39.43	14,355,169	-0.32(-0.80%)
Jun 02, 2010	37.95	39.91	37.78	39.75	36,942,024	+3.78(+10.50%)
Jun 01, 2010	36.65	37.13	35.96	35.97	10,197,833	-0.72(-1.97%)
May 28, 2010	36.45	37.01	36.47	36.69	15,762,050	+0.25(+0.68%)
May 27, 2010	36.16	36.46	35.90	36.45	10,337,400	+0.76(+2.12%)
May 26, 2010	37.16	37.16	35.66	35.69	15,553,451	-1.55(-4.17%)
May 25, 2010	36.81	37.32	36.26	37.24	12,401,065	-0.08(-0.21%)
May 24, 2010	36.86	37.66	36.59	37.32	10,152,419	+0.16(+0.42%)
May 21, 2010	36.98	37.91	36.72	37.16	14,872,609	-0.35(-0.94%)
May 20, 2010	38.05	38.79	37.45	37.52	10,295,909	-1.64(-4.20%)
May 19, 2010	38.62	39.51	38.51	39.16	8,208,395	+0.42(+1.08%)
May 18, 2010	38.93	39.22	38.66	38.74	6,194,008	-0.10(-0.26%)
May 17, 2010	39.25	39.25	38.18	38.84	8,323,375	+0.09(+0.22%)
May 14, 2010	39.47	39.60	38.42	38.76	8,067,470	-0.84(-2.13%)
May 13, 2010	39.94	40.05	39.53	39.60	6,680,205	-0.51(-1.27%)
May 12, 2010	39.63	40.28	39.34	40.11	7,686,059	+0.47(+1.20%)
May 11, 2010	40.06	40.21	38.98	39.63	8,339,193	+0.25(+0.63%)
May 10, 2010	39.33	40.36	39.09	39.39	11,847,419	+0.79(+2.06%)
May 07, 2010	38.64	39.17	37.92	38.59	14,930,929	-0.21(-0.53%)
May 06, 2010	39.99	40.03	37.42	38.80	13,751,093	-1.31(-3.27%)
May 05, 2010	39.98	40.64	39.90	40.11	8,450,030	-0.16(-0.40%)
May 04, 2010	40.47	40.56	39.62	40.27	10,846,435	-0.54(-1.32%)

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.