Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.14	20.56	19.91	20.14	67,932,320	-1.13(-5.29%)
May 27, 2010	21.20	21.37	20.80	21.27	119,027,200	+1.38(+6.93%)
May 26, 2010	19.86	20.29	19.75	19.89	54,113	-0.07(-0.35%)
May 25, 2010	19.04	19.98	19.04	19.96	39,522	+0.33(+1.67%)
May 24, 2010	19.92	20.18	19.63	19.63	68,898,744	-0.94(-4.56%)
May 21, 2010	20.90	20.77	20.31	20.57	61,546,972	-0.62(-2.91%)
May 20, 2010	20.94	21.19	20.85	21.18	14,648	-0.05(-0.22%)
May 19, 2010	21.49	21.63	21.10	21.23	60,059,476	-0.05(-0.24%)
May 18, 2010	21.93	21.94	21.23	21.28	10,246	-0.56(-2.56%)
May 17, 2010	22.13	22.30	21.29	21.84	58,615,864	-0.14(-0.64%)
May 14, 2010	21.98	22.15	21.57	21.98	74,114,144	-0.58(-2.56%)
May 13, 2010	22.59	22.98	22.48	22.55	40,952,308	-0.31(-1.37%)
May 12, 2010	22.86	23.00	22.44	22.87	49,678,676	+0.01(+0.06%)
May 11, 2010	22.93	23.22	22.80	22.86	5,256	-0.00(-0.02%)
May 10, 2010	22.74	22.89	22.58	22.86	66,747,544	-0.15(-0.63%)
May 07, 2010	23.33	23.60	22.51	23.01	51,390,020	-0.60(-2.53%)
May 06, 2010	23.64	24.24	22.51	23.60	79,633,792	-0.09(-0.37%)
May 05, 2010	23.86	24.38	23.60	23.69	90,022,608	-0.32(-1.33%)
May 04, 2010	23.69	24.06	22.71	24.01	44,792	+0.47(+2.01%)
May 03, 2010	23.15	24.05	22.20	23.54	334,342,368	-0.92(-3.76%)
Apr 30, 2010	24.59	25.03	24.08	24.45	131,441,896	-0.19(-0.78%)
Apr 29, 2010	26.44	26.49	24.33	24.65	181,318,144	-2.24(-8.34%)
Apr 28, 2010	26.41	27.05	26.56	26.89	20,405,034	+0.47(+1.79%)
Apr 27, 2010	26.62	27.07	26.36	26.41	426	-0.74(-2.73%)
Apr 26, 2010	28.03	28.08	27.15	27.16	27,974,432	-0.92(-3.29%)
Apr 23, 2010	27.60	28.09	27.55	28.08	11,374,958	+0.15(+0.55%)
Apr 22, 2010	27.73	27.92	27.60	27.92	11,340,394	-0.25(-0.90%)
Apr 21, 2010	28.22	28.40	28.06	28.18	1,279	-0.18(-0.64%)
Apr 20, 2010	28.35	28.46	28.27	28.36	1,130	+0.47(+1.68%)
Apr 19, 2010	28.08	27.91	27.58	27.89	11,781,935	-0.19(-0.67%)
Apr 16, 2010	28.33	28.37	27.82	28.08	13,259,256	-0.32(-1.14%)
Apr 15, 2010	28.40	28.59	28.36	28.40	11,277,897	+0.27(+0.95%)
Apr 14, 2010	28.13	28.18	27.98	28.14	12,727,396	+0.33(+1.20%)
Apr 13, 2010	27.92	27.95	27.53	27.80	7,871,321	-0.02(-0.08%)
Apr 12, 2010	27.79	27.96	27.76	27.83	8,309,582	-0.06(-0.20%)
Apr 09, 2010	27.72	27.90	27.68	27.88	13,971,030	+0.23(+0.83%)
Apr 08, 2010	27.32	27.68	27.23	27.65	8,780,728	+0.09(+0.32%)
Apr 07, 2010	27.66	27.74	27.47	27.56	10,580,918	-0.27(-0.98%)
Apr 06, 2010	27.45	27.86	27.39	27.84	12,348,192	+0.37(+1.35%)
Apr 05, 2010	27.32	27.51	27.20	27.46	7,753,893	+0.39(+1.44%)
Apr 01, 2010	26.94	27.08	27.08	27.08	14,884,680	+0.31(+1.17%)
Mar 31, 2010	26.58	26.86	26.55	26.76	13,499,661	+0.11(+0.42%)
Mar 30, 2010	26.70	26.78	26.57	26.65	12,472,516	-0.03(-0.11%)
Mar 29, 2010	26.45	26.71	26.45	26.68	12,845,129	+0.09(+0.35%)
Mar 26, 2010	26.49	26.68	26.41	26.58	12,481,432	+0.07(+0.28%)
Mar 25, 2010	26.85	26.89	26.50	26.51	12,858,444	-0.33(-1.22%)
Mar 24, 2010	26.78	26.89	26.69	26.84	14,074,784	-0.34(-1.24%)
Mar 23, 2010	26.98	27.21	26.91	27.17	11,496,858	+0.28(+1.05%)
Mar 22, 2010	26.55	26.94	26.52	26.89	12,516,602	-0.16(-0.59%)
Mar 19, 2010	27.29	27.31	26.79	27.05	11,502,181	-0.22(-0.79%)
Mar 18, 2010	27.42	27.43	27.07	27.27	9,667,301	+0.00(+0.00%)
Mar 17, 2010	27.18	27.40	27.13	27.27	13,865,266	+0.45(+1.70%)
Mar 16, 2010	26.58	26.84	26.53	26.81	10,555,280	+0.28(+1.06%)
Mar 15, 2010	26.43	26.54	26.41	26.53	10,123,382	-0.13(-0.49%)
Mar 12, 2010	26.58	26.72	26.50	26.66	14,173,776	+0.12(+0.46%)
Mar 11, 2010	26.33	26.56	26.27	26.54	8,878,027	+0.19(+0.73%)
Mar 10, 2010	26.25	26.45	26.22	26.35	13,174,380	+0.07(+0.27%)
Mar 09, 2010	26.06	26.37	26.06	26.28	10,050,391	-0.06(-0.23%)
Mar 08, 2010	26.25	26.44	26.19	26.34	12,621,192	+0.18(+0.70%)
Mar 05, 2010	25.98	26.18	25.93	26.16	11,046,076	+0.32(+1.25%)
Mar 04, 2010	25.95	26.01	25.70	25.83	10,743,737	+0.11(+0.42%)
Mar 03, 2010	25.45	25.85	25.45	25.72	13,306,857	+0.40(+1.59%)
Mar 02, 2010	25.19	25.43	25.12	25.32	12,742,755	+0.01(+0.04%)
Mar 01, 2010	25.02	25.34	24.97	25.31	12,839,567	+0.36(+1.45%)
Feb 26, 2010	24.69	25.01	24.62	24.95	13,528,779	+0.15(+0.60%)
Feb 25, 2010	24.56	24.81	24.38	24.80	18,765,766	-0.32(-1.28%)
Feb 24, 2010	25.09	25.27	24.97	25.12	10,710,002	+0.17(+0.67%)
Feb 23, 2010	25.11	25.21	24.90	24.96	14,947,529	-0.48(-1.90%)
Feb 22, 2010	25.59	25.61	25.36	25.44	11,723,795	-0.02(-0.09%)
Feb 19, 2010	25.18	25.50	25.12	25.46	12,906,449	-0.21(-0.80%)
Feb 18, 2010	25.41	25.74	25.41	25.67	9,927,826	+0.23(+0.92%)
Feb 17, 2010	25.62	25.68	25.33	25.43	15,713,084	-0.41(-1.58%)
Feb 16, 2010	25.34	25.93	25.24	25.84	24,919,208	+0.59(+2.34%)
Feb 12, 2010	25.01	25.25	25.25	25.25	14,639,998	-0.06(-0.24%)
Feb 11, 2010	24.89	25.34	24.75	25.31	14,891,211	+0.53(+2.14%)
Feb 10, 2010	24.81	24.90	24.53	24.78	12,120,524	+0.02(+0.07%)
Feb 09, 2010	24.44	24.99	24.35	24.76	17,357,410	+0.50(+2.06%)
Feb 08, 2010	24.31	24.59	24.08	24.26	16,906,752	-0.30(-1.22%)
Feb 05, 2010	24.53	24.62	24.06	24.56	23,961,510	-0.14(-0.56%)
Feb 04, 2010	25.29	25.30	24.68	24.70	18,110,056	-0.82(-3.20%)
Feb 03, 2010	25.57	25.65	25.33	25.52	18,209,584	-0.10(-0.38%)
Feb 02, 2010	25.13	25.73	25.01	25.62	40,213,876	-0.74(-2.79%)
Feb 01, 2010	26.08	26.45	26.08	26.35	13,061,174	+0.43(+1.66%)
Jan 29, 2010	26.36	26.50	25.81	25.92	16,556,071	-1.02(-3.79%)
Jan 28, 2010	26.97	27.01	26.90	26.94	10,983,198	+0.12(+0.47%)
Jan 27, 2010	26.74	26.87	26.53	26.82	13,045,732	-0.20(-0.74%)
Jan 26, 2010	26.77	27.21	26.70	27.02	12,307,638	-0.03(-0.10%)
Jan 25, 2010	27.04	27.15	26.89	27.04	8,744,744	+0.31(+1.18%)
Jan 22, 2010	27.14	27.30	26.68	26.73	15,799,567	-0.79(-2.85%)
Jan 21, 2010	28.15	28.23	27.31	27.51	15,554,741	-0.69(-2.44%)
Jan 20, 2010	28.34	28.37	27.99	28.20	11,714,969	-0.58(-2.02%)
Jan 19, 2010	28.53	28.81	28.53	28.78	10,639,861	+0.31(+1.10%)
Jan 15, 2010	28.46	28.47	28.47	28.47	7,787,113	-0.04(-0.15%)
Jan 14, 2010	28.28	28.52	28.25	28.51	7,211,135	-0.03(-0.11%)
Jan 13, 2010	28.32	28.63	28.17	28.54	12,316,272	+0.14(+0.49%)
Jan 12, 2010	28.11	28.49	28.08	28.41	13,264,519	-0.18(-0.63%)
Jan 11, 2010	28.42	28.62	28.38	28.59	17,812,302	+0.87(+3.15%)
Jan 08, 2010	27.62	27.74	27.56	27.71	8,197,216	+0.06(+0.23%)
Jan 07, 2010	27.68	27.71	27.57	27.65	9,594,019	-0.01(-0.03%)
Jan 06, 2010	27.49	27.68	27.41	27.66	13,483,746	+0.14(+0.52%)
Jan 05, 2010	27.55	27.67	27.39	27.51	8,849,986	+0.19(+0.71%)
Jan 04, 2010	27.39	27.46	27.29	27.32	8,565,194	+0.55(+2.04%)
Dec 31, 2009	27.02	26.78	26.78	26.78	3,285,712	-0.09(-0.33%)
Dec 30, 2009	26.67	26.94	26.65	26.86	4,267,378	+0.05(+0.19%)
Dec 29, 2009	27.06	27.11	26.72	26.81	5,970,146	-0.27(-0.99%)
Dec 28, 2009	27.01	27.08	26.96	27.08	4,916,263	+0.18(+0.67%)
Dec 24, 2009	26.85	27.01	26.83	26.90	3,092,491	+0.15(+0.57%)
Dec 23, 2009	26.78	26.84	26.65	26.75	6,927,675	+0.20(+0.75%)
Dec 22, 2009	26.72	26.72	26.49	26.55	6,903,642	+0.15(+0.56%)
Dec 21, 2009	26.47	26.61	26.36	26.40	7,733,742	+0.45(+1.74%)
Dec 18, 2009	26.11	26.15	25.75	25.95	11,569,809	+0.13(+0.50%)
Dec 17, 2009	25.99	26.03	25.77	25.82	10,026,308	-0.54(-2.03%)
Dec 16, 2009	26.11	26.51	26.11	26.35	9,327,692	+0.29(+1.11%)
Dec 15, 2009	25.91	26.28	25.90	26.06	10,395,325	-0.16(-0.60%)
Dec 14, 2009	26.36	26.40	26.21	26.22	6,899,241	+0.15(+0.57%)
Dec 11, 2009	26.13	26.18	25.95	26.07	7,153,132	+0.03(+0.11%)
Dec 10, 2009	26.10	26.16	25.87	26.05	11,225,448	-0.14(-0.55%)
Dec 09, 2009	26.03	26.19	25.81	26.19	14,153,922	-0.16(-0.60%)
Dec 08, 2009	26.50	26.56	26.25	26.35	11,801,922	-0.52(-1.94%)
Dec 07, 2009	26.63	27.12	26.60	26.87	9,231,015	+0.14(+0.54%)
Dec 04, 2009	27.12	27.17	26.56	26.72	9,447,678	+0.11(+0.42%)
Dec 03, 2009	26.87	27.01	26.61	26.61	11,626,552	-0.47(-1.74%)
Dec 02, 2009	27.04	27.25	26.96	27.08	8,552,938	+0.03(+0.10%)
Dec 01, 2009	26.94	27.15	26.89	27.06	8,484,212	+0.65(+2.45%)
Nov 30, 2009	26.34	26.60	26.19	26.41	12,522,766	-0.43(-1.60%)
Nov 27, 2009	26.19	26.97	26.14	26.84	8,217,845	-0.51(-1.87%)
Nov 25, 2009	27.18	27.39	27.08	27.35	6,088,963	+0.23(+0.85%)
Nov 24, 2009	27.18	27.22	26.83	27.12	7,209,937	+0.04(+0.14%)
Nov 23, 2009	27.14	27.29	27.00	27.08	13,266,762	+0.37(+1.40%)
Nov 20, 2009	26.50	26.72	26.48	26.71	7,227,319	-0.37(-1.36%)
Nov 19, 2009	27.11	27.12	26.68	27.08	8,352,835	-0.28(-1.03%)
Nov 18, 2009	27.53	27.54	27.24	27.36	6,146,878	-0.12(-0.44%)
Nov 17, 2009	27.37	27.52	27.26	27.48	8,185,112	+0.11(+0.41%)
Nov 16, 2009	27.27	27.55	27.23	27.37	9,922,218	+0.42(+1.56%)
Nov 13, 2009	26.75	26.98	26.58	26.95	8,122,327	+0.50(+1.89%)
Nov 12, 2009	26.76	26.84	26.40	26.45	9,482,031	-0.49(-1.82%)
Nov 11, 2009	27.14	27.24	26.80	26.94	10,452,474	-0.37(-1.35%)
Nov 10, 2009	27.13	27.36	27.07	27.31	11,257,279	+0.02(+0.07%)
Nov 09, 2009	27.18	27.32	27.15	27.29	13,260,787	+0.68(+2.57%)
Nov 06, 2009	26.20	26.61	26.16	26.61	9,036,006	+0.05(+0.21%)
Nov 05, 2009	26.50	26.83	26.45	26.55	10,294,777	+0.33(+1.27%)
Nov 04, 2009	26.29	26.50	26.17	26.22	11,006,715	+0.01(+0.05%)
Nov 03, 2009	25.67	26.33	25.60	26.21	12,503,462	+0.13(+0.49%)
Nov 02, 2009	25.97	26.35	25.74	26.08	12,239,541	+0.30(+1.15%)
Oct 30, 2009	26.41	26.45	25.57	25.79	15,618,197	-0.77(-2.88%)
Oct 29, 2009	26.40	26.64	26.27	26.55	15,009,285	+0.67(+2.60%)
Oct 28, 2009	26.28	26.28	25.85	25.88	22,414,910	-0.46(-1.73%)
Oct 27, 2009	26.38	26.73	26.14	26.33	28,505,642	+1.07(+4.22%)
Oct 26, 2009	25.61	25.86	25.16	25.27	12,146,015	+0.03(+0.11%)
Oct 23, 2009	25.30	25.37	25.12	25.24	10,155,911	-0.56(-2.15%)
Oct 22, 2009	25.63	25.86	25.42	25.79	8,787,703	+0.10(+0.39%)
Oct 21, 2009	25.70	26.12	25.66	25.69	12,830,409	+0.11(+0.43%)
Oct 20, 2009	25.42	25.64	25.38	25.58	10,771,546	-0.10(-0.39%)
Oct 19, 2009	25.52	25.87	25.34	25.68	14,333,914	+0.63(+2.53%)
Oct 16, 2009	25.09	25.17	24.98	25.05	12,618,845	+0.11(+0.46%)
Oct 15, 2009	24.80	24.99	24.72	24.94	12,932,727	+0.50(+2.05%)
Oct 14, 2009	24.59	24.59	24.36	24.44	10,425,164	+0.45(+1.86%)
Oct 13, 2009	24.01	24.08	23.76	23.99	11,345,212	+0.02(+0.08%)
Oct 12, 2009	24.00	24.07	23.85	23.97	10,934,279	+0.17(+0.71%)
Oct 09, 2009	23.72	23.84	23.55	23.80	14,546,336	-0.22(-0.93%)
Oct 08, 2009	23.79	24.19	23.76	24.03	10,316,760	+0.24(+1.01%)
Oct 07, 2009	23.59	23.81	23.53	23.79	12,286,927	-0.12(-0.51%)
Oct 06, 2009	23.74	24.12	23.69	23.91	12,948,409	+0.48(+2.06%)
Oct 05, 2009	23.19	23.54	23.06	23.43	15,960,510	+0.32(+1.40%)
Oct 02, 2009	23.35	23.58	23.04	23.10	21,598,510	-0.48(-2.03%)
Oct 01, 2009	24.10	24.13	23.57	23.58	14,327,388	-0.66(-2.72%)
Sep 30, 2009	24.43	24.47	24.02	24.24	11,994,374	-0.17(-0.71%)
Sep 29, 2009	24.41	24.51	24.27	24.41	8,287,958	+0.00(+0.00%)
Sep 28, 2009	23.91	24.43	23.91	24.41	7,976,301	+0.31(+1.30%)
Sep 25, 2009	24.12	24.36	23.99	24.10	11,621,134	-0.12(-0.51%)
Sep 24, 2009	24.67	24.71	24.05	24.22	13,121,987	-0.48(-1.94%)
Sep 23, 2009	25.30	25.31	24.70	24.70	11,398,789	-0.52(-2.08%)
Sep 22, 2009	25.26	25.32	25.16	25.22	9,888,788	+0.45(+1.80%)
Sep 21, 2009	24.55	24.89	24.51	24.78	8,130,847	-0.17(-0.69%)
Sep 18, 2009	24.89	25.01	24.73	24.95	9,145,842	-0.00(-0.02%)
Sep 17, 2009	24.97	25.22	24.90	24.96	10,936,150	+0.31(+1.27%)
Sep 16, 2009	24.69	24.95	24.59	24.64	10,132,185	-0.00(-0.01%)
Sep 15, 2009	24.52	24.70	24.42	24.65	11,297,097	-0.08(-0.31%)
Sep 14, 2009	24.41	24.77	24.40	24.72	9,761,190	-0.13(-0.53%)
Sep 11, 2009	24.97	25.02	24.70	24.86	10,734,931	-0.21(-0.84%)
Sep 10, 2009	24.92	25.09	24.78	25.07	8,173,284	+0.05(+0.20%)
Sep 09, 2009	24.96	25.17	24.81	25.02	11,774,350	+0.35(+1.42%)
Sep 08, 2009	24.61	24.72	24.50	24.66	13,728,125	+0.44(+1.82%)
Sep 04, 2009	23.90	24.29	23.85	24.22	10,983,119	+0.18(+0.74%)
Sep 03, 2009	24.00	24.09	23.83	24.05	11,781,664	+0.12(+0.51%)
Sep 02, 2009	23.81	24.09	23.68	23.92	23,361,990	+0.94(+4.08%)
Sep 01, 2009	23.29	23.60	22.91	22.98	10,187,431	-0.45(-1.90%)
Aug 31, 2009	23.41	23.46	23.29	23.43	6,493,384	-0.24(-1.02%)
Aug 28, 2009	23.91	23.92	23.62	23.67	6,378,710	+0.05(+0.19%)
Aug 27, 2009	23.48	23.67	23.22	23.63	7,822,179	+0.23(+0.99%)
Aug 26, 2009	23.38	23.52	23.29	23.39	11,280,887	-0.26(-1.08%)
Aug 25, 2009	23.74	23.91	23.59	23.65	9,214,366	+0.02(+0.10%)
Aug 24, 2009	23.76	23.88	23.54	23.63	10,790,813	-0.17(-0.71%)
Aug 21, 2009	23.80	24.00	23.68	23.79	13,084,849	+0.50(+2.15%)
Aug 20, 2009	23.23	23.39	23.19	23.29	8,010,495	+0.23(+1.01%)
Aug 19, 2009	22.56	23.22	22.55	23.06	9,355,851	+0.26(+1.16%)
Aug 18, 2009	22.57	22.89	22.48	22.80	7,971,387	+0.54(+2.44%)
Aug 17, 2009	22.38	22.44	22.18	22.25	8,665,858	-0.71(-3.10%)
Aug 14, 2009	23.26	23.27	22.80	22.97	10,088,347	-0.11(-0.49%)
Aug 13, 2009	23.07	23.13	22.85	23.08	9,375,414	+0.17(+0.76%)
Aug 12, 2009	22.88	23.10	22.78	22.91	12,976,165	+0.14(+0.62%)
Aug 11, 2009	22.77	22.84	22.66	22.77	11,323,434	-0.17(-0.72%)
Aug 10, 2009	22.78	22.99	22.74	22.93	9,702,772	+0.04(+0.18%)
Aug 07, 2009	22.99	23.03	22.80	22.89	10,798,908	+0.27(+1.19%)
Aug 06, 2009	22.88	22.92	22.47	22.62	11,919,158	-0.47(-2.02%)
Aug 05, 2009	23.10	23.19	22.84	23.09	10,815,332	-0.08(-0.33%)
Aug 04, 2009	23.07	23.33	22.93	23.16	11,683,134	-0.12(-0.52%)
Aug 03, 2009	23.04	23.40	22.95	23.29	15,450,518	+0.87(+3.90%)
Jul 31, 2009	22.26	22.55	22.12	22.41	12,632,907	+0.09(+0.38%)
Jul 30, 2009	22.53	22.62	22.32	22.33	14,208,753	+0.08(+0.36%)
Jul 29, 2009	22.51	22.52	22.13	22.25	15,900,336	-0.15(-0.66%)
Jul 28, 2009	22.56	22.56	22.15	22.39	15,053,557	-0.55(-2.38%)
Jul 27, 2009	22.89	23.08	22.83	22.94	12,211,665	+0.26(+1.12%)
Jul 24, 2009	22.69	22.80	22.44	22.69	8,760,454	-0.02(-0.10%)
Jul 23, 2009	22.39	22.81	22.37	22.71	12,862,111	+0.47(+2.09%)
Jul 22, 2009	22.18	22.48	22.09	22.24	8,824,483	-0.13(-0.58%)
Jul 21, 2009	22.47	22.49	22.08	22.37	10,942,498	-0.09(-0.40%)
Jul 20, 2009	22.39	22.47	22.17	22.46	11,512,264	+0.64(+2.93%)
Jul 17, 2009	21.80	21.94	21.75	21.82	8,800,128	-0.10(-0.45%)
Jul 16, 2009	21.76	22.03	21.66	21.92	11,681,526	+0.27(+1.26%)
Jul 15, 2009	21.36	21.73	21.34	21.65	11,272,918	+0.86(+4.16%)
Jul 14, 2009	20.98	21.02	20.64	20.78	8,415,140	+0.09(+0.43%)
Jul 13, 2009	20.44	20.72	20.39	20.69	11,648,254	+0.44(+2.17%)
Jul 10, 2009	20.19	20.34	20.05	20.25	10,995,834	-0.14(-0.70%)
Jul 09, 2009	20.35	20.59	20.28	20.40	11,332,755	-1.09(-5.07%)
Jul 01, 2009	21.66	21.98	21.48	21.48	10,901,556	+0.13(+0.61%)
Jun 30, 2009	21.52	21.61	21.01	21.35	11,198,257	-0.13(-0.58%)
Jun 29, 2009	21.44	21.65	21.31	21.48	8,230,060	+0.32(+1.52%)
Jun 26, 2009	21.09	21.27	20.90	21.16	9,114,090	-0.09(-0.40%)
Jun 25, 2009	20.73	21.26	20.68	21.24	13,140,564	+0.21(+0.98%)
Jun 24, 2009	21.12	21.33	20.90	21.04	12,256,575	-0.06(-0.30%)
Jun 23, 2009	21.10	21.25	20.77	21.10	11,746,260	+0.12(+0.56%)
Jun 22, 2009	21.31	21.35	20.86	20.98	15,109,990	-0.89(-4.05%)
Jun 19, 2009	21.91	22.11	21.74	21.87	13,372,696	+0.50(+2.33%)
Jun 18, 2009	21.25	21.59	21.19	21.37	13,717,524	-0.30(-1.40%)
Jun 17, 2009	21.65	21.80	21.40	21.68	18,344,794	-0.40(-1.83%)
Jun 16, 2009	22.34	22.45	22.05	22.08	14,768,056	-0.25(-1.10%)
Jun 15, 2009	22.39	22.44	22.02	22.33	17,646,560	-0.60(-2.64%)
Jun 12, 2009	22.81	22.95	22.65	22.93	11,097,812	-0.45(-1.93%)
Jun 11, 2009	23.24	23.69	23.24	23.38	13,956,781	+0.02(+0.10%)
Jun 10, 2009	23.83	23.87	23.15	23.36	18,805,434	+0.09(+0.39%)
Jun 09, 2009	23.38	23.41	23.07	23.27	13,205,827	+0.27(+1.19%)
Jun 08, 2009	22.54	23.08	22.42	23.00	17,495,360	+0.44(+1.97%)
Jun 05, 2009	22.73	22.79	22.39	22.56	15,145,553	-0.25(-1.08%)
Jun 04, 2009	22.93	23.07	22.66	22.80	16,005,654	+0.07(+0.32%)
Jun 03, 2009	23.15	23.04	22.47	22.73	15,764,058	-0.70(-3.00%)
Jun 02, 2009	23.15	23.56	23.10	23.43	16,729,044	+0.20(+0.85%)

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.