Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.24	27.34	26.86	26.91	26,536,516	-0.21(-0.77%)
Apr 29, 2010	27.11	27.29	26.97	27.12	25,395,490	+0.11(+0.41%)
Apr 28, 2010	26.59	27.03	26.44	27.01	39,820,420	+0.63(+2.37%)
Apr 27, 2010	26.60	27.02	26.33	26.38	50,879,532	-0.13(-0.50%)
Apr 26, 2010	26.63	26.93	26.28	26.51	36,847,492	-0.10(-0.37%)
Apr 23, 2010	27.12	27.15	26.30	26.61	92,350,448	-0.75(-2.75%)
Apr 22, 2010	27.66	28.07	27.05	27.36	139,214,048	-2.30(-7.74%)
Apr 21, 2010	30.15	30.19	29.41	29.66	49,119,576	-0.46(-1.52%)
Apr 20, 2010	29.74	30.16	29.56	30.12	21,219,834	+0.38(+1.26%)
Apr 19, 2010	29.66	29.91	29.39	29.74	21,503,254	+0.01(+0.02%)
Apr 16, 2010	29.69	29.90	29.39	29.74	34,267,836	+0.03(+0.09%)
Apr 15, 2010	29.68	30.04	29.55	29.71	23,305,234	+0.07(+0.23%)
Apr 14, 2010	29.38	29.78	29.29	29.64	28,312,906	+0.21(+0.71%)
Apr 13, 2010	29.24	29.49	29.08	29.43	15,469,223	+0.05(+0.17%)
Apr 12, 2010	29.24	29.54	29.22	29.38	12,642,114	+0.04(+0.14%)
Apr 09, 2010	29.36	29.48	29.12	29.34	23,216,762	-0.16(-0.54%)
Apr 08, 2010	29.70	29.72	29.28	29.50	18,650,050	-0.26(-0.87%)
Apr 07, 2010	29.48	29.83	29.48	29.76	23,128,596	+0.24(+0.80%)
Apr 06, 2010	29.37	29.61	29.35	29.52	14,470,754	-0.07(-0.24%)
Apr 05, 2010	29.64	29.92	29.49	29.59	21,117,594	+0.18(+0.62%)
Apr 01, 2010	29.34	29.41	29.41	29.41	23,456,860	+0.22(+0.74%)
Mar 31, 2010	29.21	29.37	29.11	29.19	21,462,330	-0.12(-0.40%)
Mar 30, 2010	29.53	29.57	29.18	29.31	29,425,852	+0.26(+0.89%)
Mar 29, 2010	29.22	29.28	28.94	29.05	16,639,222	-0.05(-0.16%)
Mar 26, 2010	29.22	29.60	28.95	29.10	42,818,032	-0.25(-0.86%)
Mar 25, 2010	29.60	30.50	29.22	29.35	96,717,560	+1.39(+4.98%)
Mar 24, 2010	28.00	28.13	27.84	27.96	18,657,820	-0.23(-0.81%)
Mar 23, 2010	28.13	28.23	27.85	28.19	19,865,204	+0.17(+0.60%)
Mar 22, 2010	27.88	28.20	27.74	28.02	23,533,660	+0.16(+0.57%)
Mar 19, 2010	28.19	28.25	27.68	27.86	48,036,188	-0.26(-0.94%)
Mar 18, 2010	27.29	28.20	27.24	28.13	65,427,788	+1.06(+3.93%)
Mar 17, 2010	27.17	27.27	26.93	27.06	33,448,144	-0.08(-0.28%)
Mar 16, 2010	27.06	27.21	26.85	27.14	39,813,400	+0.10(+0.36%)
Mar 15, 2010	27.13	27.18	26.90	27.04	24,914,194	-0.06(-0.21%)
Mar 12, 2010	27.22	27.40	26.99	27.10	29,773,268	-0.10(-0.38%)
Mar 11, 2010	27.04	27.31	26.93	27.20	23,465,142	+0.15(+0.57%)
Mar 10, 2010	26.83	27.20	26.79	27.05	21,919,404	+0.14(+0.52%)
Mar 09, 2010	26.95	27.07	26.79	26.91	28,940,030	-0.08(-0.28%)
Mar 08, 2010	27.02	27.14	26.86	26.99	19,913,716	+0.02(+0.08%)
Mar 05, 2010	27.47	27.50	26.87	26.97	38,041,996	-0.34(-1.25%)
Mar 04, 2010	27.09	27.33	26.84	27.31	42,266,400	+0.39(+1.45%)
Mar 03, 2010	26.77	27.24	26.70	26.92	60,572,640	+0.53(+2.00%)
Mar 02, 2010	25.57	26.76	25.44	26.39	111,937,248	+1.65(+6.66%)
Mar 01, 2010	25.62	25.62	24.67	24.74	84,820,520	-0.78(-3.06%)
Feb 26, 2010	25.83	25.83	25.40	25.52	43,930,044	-0.35(-1.34%)
Feb 25, 2010	25.90	26.44	25.37	25.87	50,080,992	-0.48(-1.82%)
Feb 24, 2010	26.86	26.90	26.21	26.35	38,968,480	-0.35(-1.30%)
Feb 23, 2010	27.01	27.12	26.60	26.70	25,879,956	-0.33(-1.21%)
Feb 22, 2010	27.57	27.63	26.80	27.02	39,929,976	-0.40(-1.46%)
Feb 19, 2010	27.58	27.60	27.34	27.42	38,464,976	-0.15(-0.55%)
Feb 18, 2010	27.34	27.66	27.28	27.57	28,158,322	+0.26(+0.96%)
Feb 17, 2010	27.08	27.50	27.03	27.31	35,707,280	+0.28(+1.05%)
Feb 16, 2010	27.08	27.22	26.81	27.03	49,521,768	+0.12(+0.46%)
Feb 12, 2010	26.45	26.90	26.90	26.90	53,870,184	+0.57(+2.18%)
Feb 11, 2010	25.82	26.40	25.63	26.33	49,376,836	+0.40(+1.55%)
Feb 10, 2010	26.12	26.43	25.85	25.93	34,170,064	-0.33(-1.27%)
Feb 09, 2010	26.27	26.52	26.07	26.26	41,269,332	+0.28(+1.07%)
Feb 08, 2010	26.40	26.45	25.95	25.98	39,519,752	-0.37(-1.39%)
Feb 05, 2010	26.61	26.73	25.93	26.35	56,843,096	-0.09(-0.34%)
Feb 04, 2010	27.20	27.21	26.43	26.44	57,561,796	-1.01(-3.68%)
Feb 03, 2010	26.99	27.51	26.74	27.45	53,180,752	+0.26(+0.94%)
Feb 02, 2010	27.58	27.63	27.00	27.19	65,600,416	-0.35(-1.28%)
Feb 01, 2010	27.19	27.69	26.79	27.55	78,985,224	+0.40(+1.48%)
Jan 29, 2010	28.28	28.32	26.66	27.15	162,894,208	-0.89(-3.19%)
Jan 28, 2010	29.17	29.17	27.71	28.04	188,910,928	-4.65(-14.24%)
Jan 27, 2010	32.22	32.77	32.05	32.69	39,030,892	+0.21(+0.66%)
Jan 26, 2010	32.49	32.88	32.25	32.48	26,456,714	-0.01(-0.04%)
Jan 25, 2010	32.53	33.03	32.35	32.49	22,095,752	+0.09(+0.28%)
Jan 22, 2010	33.32	33.64	32.33	32.40	32,061,404	-0.91(-2.72%)
Jan 21, 2010	33.47	33.94	33.19	33.31	27,001,932	-0.18(-0.54%)
Jan 20, 2010	33.88	33.90	33.10	33.49	26,205,500	-0.67(-1.97%)
Jan 19, 2010	33.68	34.43	33.63	34.16	23,914,770	+0.55(+1.63%)
Jan 15, 2010	33.67	33.61	33.61	33.61	31,097,958	+0.11(+0.33%)
Jan 14, 2010	33.43	33.75	33.40	33.50	19,853,510	-0.23(-0.68%)
Jan 13, 2010	33.84	33.91	33.41	33.73	17,940,470	+0.15(+0.43%)
Jan 12, 2010	33.84	34.09	33.30	33.59	25,999,818	-0.55(-1.62%)
Jan 11, 2010	34.34	34.42	33.69	34.14	21,182,696	-0.12(-0.36%)
Jan 08, 2010	34.02	34.49	33.86	34.27	37,451,544	+0.34(+1.00%)
Jan 07, 2010	33.07	33.95	32.94	33.93	36,462,168	+0.96(+2.90%)
Jan 06, 2010	33.43	33.55	32.82	32.97	32,835,386	-0.33(-0.98%)
Jan 05, 2010	32.92	33.47	32.90	33.30	34,996,952	+0.78(+2.41%)
Jan 04, 2010	32.41	32.77	32.26	32.51	21,035,092	+0.47(+1.47%)
Dec 31, 2009	32.47	32.04	32.04	32.04	11,112,096	-0.42(-1.28%)
Dec 30, 2009	32.08	32.55	32.03	32.46	10,913,438	+0.15(+0.45%)
Dec 29, 2009	32.04	32.47	31.95	32.31	12,754,279	+0.27(+0.84%)
Dec 28, 2009	31.90	32.06	31.69	32.04	10,698,795	+0.11(+0.35%)
Dec 24, 2009	31.82	31.94	31.72	31.93	5,428,429	+0.10(+0.33%)
Dec 23, 2009	31.85	31.86	31.67	31.83	12,634,307	+0.08(+0.24%)
Dec 22, 2009	31.62	31.79	31.44	31.75	13,985,549	+0.30(+0.95%)
Dec 21, 2009	31.09	31.68	31.04	31.45	16,824,242	+0.58(+1.88%)
Dec 18, 2009	30.71	30.89	30.51	30.87	26,663,434	+0.18(+0.59%)
Dec 17, 2009	30.94	31.05	30.64	30.69	13,525,014	-0.26(-0.85%)
Dec 16, 2009	31.10	31.20	30.93	30.95	14,051,358	-0.13(-0.42%)
Dec 15, 2009	30.88	31.35	30.79	31.09	16,334,275	+0.15(+0.47%)
Dec 14, 2009	31.04	31.32	30.88	30.94	16,970,612	-0.16(-0.51%)
Dec 11, 2009	31.60	31.78	30.98	31.10	23,811,474	-0.46(-1.45%)
Dec 10, 2009	31.18	31.72	31.14	31.56	21,499,746	+0.55(+1.76%)
Dec 09, 2009	30.72	31.08	30.60	31.01	16,488,285	+0.12(+0.40%)
Dec 08, 2009	30.97	31.31	30.57	30.89	18,989,988	-0.21(-0.67%)
Dec 07, 2009	31.25	31.46	31.03	31.09	12,250,958	-0.19(-0.60%)
Dec 04, 2009	31.19	31.64	30.95	31.28	21,176,194	+0.37(+1.19%)
Dec 03, 2009	31.20	31.36	30.89	30.91	15,519,899	-0.30(-0.95%)
Dec 02, 2009	31.32	31.55	31.10	31.21	18,163,836	+0.00(+0.00%)
Dec 01, 2009	31.17	31.50	31.09	31.21	20,414,400	+0.04(+0.13%)
Nov 30, 2009	31.05	31.22	30.70	31.17	16,399,856	+0.01(+0.02%)
Nov 27, 2009	31.00	31.44	30.95	31.16	8,910,325	-0.31(-0.99%)
Nov 25, 2009	31.65	31.75	31.41	31.47	12,024,492	-0.08(-0.26%)
Nov 24, 2009	31.79	31.86	31.43	31.56	16,034,202	+0.01(+0.02%)
Nov 23, 2009	31.34	31.79	31.34	31.55	13,573,022	+0.31(+1.00%)
Nov 20, 2009	31.00	31.34	31.00	31.24	18,130,330	+0.01(+0.02%)
Nov 19, 2009	31.20	31.42	30.86	31.23	21,537,068	-0.28(-0.88%)
Nov 18, 2009	31.74	31.81	31.31	31.51	19,014,594	-0.35(-1.09%)
Nov 17, 2009	31.57	31.86	31.49	31.86	14,915,716	+0.33(+1.05%)
Nov 16, 2009	31.79	32.04	31.37	31.52	19,330,840	-0.18(-0.57%)
Nov 13, 2009	31.52	31.86	31.34	31.70	23,688,456	+0.64(+2.05%)
Nov 12, 2009	30.96	31.30	30.84	31.07	20,551,554	+0.13(+0.43%)
Nov 11, 2009	30.73	31.00	30.72	30.93	22,649,944	+0.21(+0.70%)
Nov 10, 2009	30.93	31.00	30.68	30.72	18,065,236	-0.28(-0.89%)
Nov 09, 2009	30.64	31.17	30.58	31.00	25,730,578	+0.59(+1.94%)
Nov 06, 2009	30.14	30.46	30.06	30.41	23,090,210	+0.03(+0.11%)
Nov 05, 2009	29.82	30.39	29.73	30.37	52,748,620	+1.56(+5.41%)
Nov 04, 2009	29.38	29.60	28.75	28.81	34,944,268	-0.43(-1.47%)
Nov 03, 2009	28.90	29.29	28.74	29.24	27,078,880	+0.28(+0.98%)
Nov 02, 2009	28.64	29.09	28.45	28.96	21,162,120	+0.33(+1.16%)
Oct 30, 2009	29.53	29.84	28.62	28.63	30,819,518	-0.65(-2.22%)
Oct 29, 2009	29.09	29.47	29.00	29.28	29,460,952	+0.44(+1.54%)
Oct 28, 2009	28.45	29.08	28.40	28.84	32,626,144	+0.44(+1.54%)
Oct 27, 2009	28.27	28.62	28.18	28.40	21,781,516	+0.22(+0.79%)
Oct 26, 2009	28.09	28.72	27.96	28.18	24,651,352	-0.01(-0.05%)
Oct 23, 2009	28.30	28.48	28.07	28.19	23,631,470	-0.26(-0.93%)
Oct 22, 2009	28.21	28.57	27.81	28.45	36,580,084	-0.23(-0.80%)
Oct 21, 2009	28.58	29.06	28.58	28.68	25,359,148	+0.07(+0.24%)
Oct 20, 2009	28.97	29.06	28.47	28.61	25,153,718	-0.52(-1.79%)
Oct 19, 2009	29.08	29.33	28.79	29.13	18,947,270	+0.07(+0.24%)
Oct 16, 2009	29.42	29.48	28.62	29.06	32,838,946	-0.34(-1.15%)
Oct 15, 2009	29.17	29.42	29.01	29.40	22,930,982	+0.15(+0.52%)
Oct 14, 2009	28.98	29.34	28.82	29.25	33,255,976	+0.65(+2.28%)
Oct 13, 2009	28.84	28.98	28.45	28.60	22,288,592	-0.17(-0.60%)
Oct 12, 2009	29.01	29.10	28.53	28.77	19,824,430	-0.11(-0.38%)
Oct 09, 2009	28.72	28.93	28.05	28.88	49,954,468	+0.17(+0.60%)
Oct 08, 2009	29.56	29.56	28.66	28.71	35,257,348	-0.51(-1.73%)
Oct 07, 2009	29.38	29.55	29.11	29.22	22,132,098	-0.30(-1.03%)
Oct 06, 2009	29.29	30.06	29.24	29.52	35,486,028	+0.47(+1.62%)
Oct 05, 2009	28.81	29.29	28.63	29.05	25,693,948	+0.35(+1.21%)
Oct 02, 2009	29.35	29.52	28.55	28.70	50,116,252	-0.87(-2.95%)
Oct 01, 2009	30.90	30.92	29.44	29.58	46,094,900	-1.58(-5.07%)
Sep 30, 2009	31.67	31.74	30.83	31.16	29,253,234	-0.36(-1.14%)
Sep 29, 2009	31.81	31.88	31.34	31.52	22,821,760	-0.33(-1.02%)
Sep 28, 2009	31.27	32.10	31.18	31.84	26,702,432	+0.88(+2.84%)
Sep 25, 2009	30.80	31.26	30.68	30.96	28,139,582	+0.03(+0.09%)
Sep 24, 2009	30.77	31.07	30.60	30.93	27,440,078	+0.30(+0.97%)
Sep 23, 2009	30.89	31.11	30.60	30.64	25,807,424	-0.25(-0.81%)
Sep 22, 2009	31.16	31.16	30.71	30.89	21,271,768	-0.19(-0.62%)
Sep 21, 2009	30.50	31.16	30.48	31.08	21,101,922	+0.28(+0.92%)
Sep 18, 2009	31.41	31.44	30.48	30.80	44,573,192	-0.39(-1.24%)
Sep 17, 2009	31.52	31.62	31.08	31.18	25,325,876	-0.48(-1.51%)
Sep 16, 2009	31.75	31.81	31.13	31.66	29,950,832	-0.03(-0.09%)
Sep 15, 2009	31.86	31.95	31.61	31.69	22,261,362	-0.33(-1.04%)
Sep 14, 2009	31.97	32.19	31.72	32.02	17,292,352	-0.26(-0.82%)
Sep 11, 2009	32.31	32.35	31.81	32.28	15,110,407	-0.03(-0.09%)
Sep 10, 2009	31.96	32.38	31.79	32.31	20,601,180	+0.30(+0.93%)
Sep 09, 2009	31.70	32.24	31.32	32.01	32,126,792	+0.14(+0.43%)
Sep 08, 2009	31.79	31.89	31.52	31.88	22,200,730	+0.21(+0.66%)
Sep 04, 2009	31.19	31.84	31.00	31.67	21,201,368	+0.48(+1.55%)
Sep 03, 2009	31.31	31.38	30.57	31.18	45,264,108	-0.28(-0.88%)
Sep 02, 2009	31.17	31.73	30.95	31.46	20,331,808	+0.05(+0.15%)
Sep 01, 2009	31.89	32.36	31.20	31.41	27,833,902	-0.74(-2.31%)
Aug 31, 2009	32.55	32.55	31.86	32.15	22,913,876	-0.55(-1.69%)
Aug 28, 2009	33.06	33.39	32.51	32.71	17,297,214	-0.02(-0.06%)
Aug 27, 2009	32.82	32.95	32.42	32.73	15,476,356	-0.19(-0.59%)
Aug 26, 2009	32.55	33.10	32.39	32.92	20,902,474	+0.37(+1.15%)
Aug 25, 2009	32.74	33.14	32.47	32.55	31,025,074	-0.29(-0.89%)
Aug 24, 2009	32.46	32.90	32.46	32.84	16,778,880	+0.08(+0.25%)
Aug 21, 2009	32.88	32.89	32.30	32.76	29,888,814	+0.14(+0.42%)
Aug 20, 2009	31.72	32.76	31.69	32.62	27,311,238	+0.95(+3.00%)
Aug 19, 2009	31.07	31.79	30.93	31.67	16,204,233	+0.39(+1.26%)
Aug 18, 2009	31.20	31.38	30.92	31.27	20,397,052	+0.14(+0.45%)
Aug 17, 2009	31.50	31.65	31.07	31.14	19,800,738	-0.82(-2.56%)
Aug 14, 2009	32.22	32.22	31.51	31.95	17,091,070	-0.31(-0.97%)
Aug 13, 2009	32.22	32.48	31.93	32.26	16,169,916	+0.15(+0.45%)
Aug 12, 2009	31.46	32.53	31.45	32.12	22,457,636	+0.67(+2.14%)
Aug 11, 2009	31.59	31.96	31.43	31.45	21,080,202	-0.24(-0.74%)
Aug 10, 2009	31.56	31.91	31.50	31.68	14,313,902	-0.16(-0.50%)
Aug 07, 2009	31.91	32.16	31.76	31.84	17,265,064	+0.26(+0.81%)
Aug 06, 2009	31.79	31.84	31.37	31.59	16,252,969	-0.15(-0.46%)
Aug 05, 2009	32.01	32.13	31.38	31.73	18,447,316	-0.35(-1.08%)
Aug 04, 2009	32.42	32.45	31.83	32.08	19,113,802	-0.46(-1.40%)
Aug 03, 2009	32.33	32.67	32.08	32.53	17,111,018	+0.53(+1.64%)
Jul 31, 2009	32.04	32.45	31.89	32.01	19,394,240	-0.21(-0.67%)
Jul 30, 2009	32.35	32.87	32.13	32.22	21,675,354	+0.19(+0.58%)
Jul 29, 2009	31.87	32.21	31.72	32.04	15,997,686	-0.08(-0.24%)
Jul 28, 2009	32.10	32.22	31.83	32.11	21,741,640	-0.08(-0.26%)
Jul 27, 2009	32.37	32.80	31.97	32.19	21,819,858	-0.60(-1.84%)
Jul 24, 2009	32.62	32.97	32.32	32.80	19,615,026	-0.03(-0.11%)
Jul 23, 2009	32.10	32.87	31.86	32.83	58,766,688	-0.73(-2.17%)
Jul 22, 2009	33.10	33.75	32.87	33.56	36,845,828	+0.33(+0.98%)
Jul 21, 2009	32.57	33.25	32.11	33.23	31,229,628	+0.66(+2.02%)
Jul 20, 2009	32.88	32.89	32.13	32.58	26,523,372	-0.26(-0.78%)
Jul 17, 2009	32.48	32.98	32.04	32.83	33,430,278	+0.47(+1.46%)
Jul 16, 2009	31.81	32.44	31.70	32.36	25,194,006	+0.46(+1.43%)
Jul 15, 2009	31.23	31.96	31.00	31.90	28,435,670	+0.98(+3.16%)
Jul 14, 2009	30.66	31.06	30.44	30.93	16,415,079	+0.24(+0.77%)
Jul 13, 2009	30.00	30.70	29.56	30.69	22,598,908	+0.60(+2.00%)
Jul 10, 2009	29.87	30.20	29.65	30.09	14,926,662	+0.26(+0.88%)
Jul 09, 2009	30.23	30.31	29.78	29.83	22,631,876	-0.34(-1.13%)
Jul 08, 2009	30.11	30.41	29.83	30.17	23,815,652	-0.09(-0.30%)
Jul 07, 2009	31.31	31.40	30.14	30.26	28,006,842	-1.05(-3.36%)
Jul 06, 2009	30.64	31.40	30.39	31.31	23,937,660	+0.36(+1.16%)
Jul 02, 2009	31.07	31.27	30.63	30.95	18,279,288	-0.33(-1.06%)
Jul 01, 2009	31.43	31.58	31.11	31.28	18,315,908	-0.03(-0.09%)
Jun 30, 2009	31.79	31.86	31.18	31.31	23,972,538	-0.62(-1.93%)
Jun 29, 2009	31.80	32.17	31.45	31.92	18,150,626	-0.07(-0.22%)
Jun 26, 2009	31.93	32.37	31.72	31.99	26,558,286	-0.10(-0.32%)
Jun 25, 2009	31.90	32.35	31.14	32.10	27,127,894	+0.74(+2.36%)
Jun 24, 2009	30.93	31.46	30.66	31.36	28,473,156	+0.54(+1.75%)
Jun 23, 2009	30.77	31.02	30.01	30.82	30,760,366	+0.06(+0.20%)
Jun 22, 2009	31.49	31.69	30.65	30.75	28,707,630	-1.11(-3.48%)
Jun 19, 2009	31.45	31.86	31.27	31.86	32,249,970	+0.50(+1.59%)
Jun 18, 2009	31.18	31.63	30.71	31.36	27,250,002	+0.13(+0.42%)
Jun 17, 2009	30.78	31.41	30.47	31.23	39,052,080	+1.14(+3.77%)
Jun 16, 2009	30.50	30.83	30.10	30.10	25,800,834	-0.60(-1.94%)
Jun 15, 2009	31.38	31.41	30.29	30.69	28,472,498	-1.21(-3.78%)
Jun 12, 2009	31.96	32.13	31.23	31.90	20,071,562	+0.05(+0.15%)
Jun 11, 2009	31.27	32.18	31.12	31.85	36,554,000	-0.06(-0.20%)
Jun 10, 2009	32.00	32.19	31.45	31.91	19,760,108	+0.03(+0.09%)
Jun 09, 2009	31.77	32.08	31.26	31.88	21,498,454	+0.46(+1.45%)
Jun 08, 2009	31.10	31.66	30.75	31.43	18,624,238	-0.02(-0.07%)
Jun 05, 2009	31.53	31.65	31.09	31.45	23,393,256	+0.08(+0.24%)
Jun 04, 2009	30.30	31.47	30.23	31.37	29,687,268	+1.18(+3.92%)
Jun 03, 2009	30.41	30.41	29.68	30.19	33,192,464	-0.23(-0.75%)
Jun 02, 2009	30.41	30.82	30.19	30.41	19,720,574	-0.34(-1.10%)
Jun 01, 2009	30.55	31.00	30.07	30.75	25,134,328	+0.56(+1.86%)
May 29, 2009	30.00	30.23	29.39	30.19	22,818,360	+0.44(+1.49%)
May 28, 2009	29.71	29.92	28.93	29.75	20,049,912	+0.36(+1.23%)
May 27, 2009	29.92	30.26	29.23	29.39	30,578,424	-0.60(-1.99%)
May 26, 2009	28.21	30.17	28.20	29.99	29,165,772	+1.37(+4.79%)
May 22, 2009	28.85	29.15	28.54	28.61	16,572,254	-0.26(-0.91%)
May 21, 2009	29.08	29.49	28.39	28.88	23,985,160	-0.61(-2.07%)
May 20, 2009	29.49	29.92	28.95	29.49	20,356,274	+0.16(+0.54%)
May 19, 2009	28.92	29.62	28.57	29.33	21,008,758	+0.24(+0.83%)
May 18, 2009	28.45	29.22	28.35	29.08	23,100,510	+0.88(+3.12%)
May 15, 2009	27.95	28.51	27.84	28.21	21,614,912	+0.13(+0.47%)
May 14, 2009	27.85	28.30	27.73	28.07	20,080,440	+0.42(+1.53%)
May 13, 2009	28.09	28.18	27.60	27.65	27,627,712	-0.70(-2.47%)
May 12, 2009	29.06	29.26	28.00	28.35	24,248,386	-0.69(-2.36%)
May 11, 2009	28.81	29.45	28.27	29.04	18,327,262	+0.09(+0.31%)
May 08, 2009	29.67	29.86	28.62	28.95	27,820,970	-0.38(-1.30%)
May 07, 2009	30.30	30.60	28.89	29.33	28,857,840	-0.96(-3.18%)
May 06, 2009	30.40	30.62	29.66	30.29	24,245,010	+0.17(+0.55%)
May 05, 2009	30.12	30.19	29.56	30.12	22,584,984	+0.10(+0.32%)
May 04, 2009	29.76	30.44	29.67	30.03	23,259,970	+0.48(+1.62%)

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.