Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.62	33.31	32.36	32.62	15,273,696	-0.38(-1.14%)
May 27, 2010	31.93	33.07	31.93	33.00	18,020,730	+1.77(+5.66%)
May 26, 2010	32.28	32.45	31.06	31.23	128,517	-0.68(-2.13%)
May 25, 2010	31.06	31.91	30.76	31.91	21,834	-0.03(-0.10%)
May 24, 2010	32.65	32.73	31.85	31.94	12,648,874	-0.64(-1.96%)
May 21, 2010	30.74	32.78	30.57	32.58	22,908,732	+0.98(+3.11%)
May 20, 2010	31.84	32.59	31.55	31.60	80,617	-1.27(-3.86%)
May 19, 2010	32.20	33.37	32.02	32.87	19,063,260	+0.27(+0.83%)
May 18, 2010	34.00	34.15	32.12	32.60	21,374	-1.13(-3.35%)
May 17, 2010	33.75	34.15	32.56	33.73	18,392,394	+0.47(+1.43%)
May 14, 2010	33.25	34.45	32.78	33.25	33,593,888	-1.78(-5.07%)
May 13, 2010	35.88	36.05	34.95	35.03	12,278,662	-1.06(-2.93%)
May 12, 2010	35.64	36.17	35.33	36.08	12,007,899	+0.63(+1.78%)
May 11, 2010	35.97	36.22	35.44	35.45	14,485	+0.20(+0.56%)
May 10, 2010	35.16	35.31	34.83	35.26	20,523,620	+2.04(+6.13%)
May 07, 2010	34.56	35.05	33.14	33.22	37,631,120	-0.74(-2.17%)
May 06, 2010	36.29	36.93	32.86	33.95	4,572	-3.04(-8.21%)
May 05, 2010	37.34	37.79	35.94	36.99	18,375,382	-0.53(-1.42%)
May 04, 2010	38.21	38.29	37.19	37.52	33,215	-1.10(-2.84%)
May 03, 2010	37.81	38.76	37.73	38.62	9,255,210	+0.88(+2.34%)
Apr 30, 2010	38.88	39.30	37.47	37.73	17,135,412	-1.21(-3.11%)
Apr 29, 2010	38.15	39.12	37.97	38.94	15,416,893	+1.24(+3.30%)
Apr 28, 2010	37.82	37.94	37.24	37.70	11,653,262	+0.24(+0.63%)
Apr 27, 2010	38.22	38.85	37.32	37.46	32,188	-1.10(-2.86%)
Apr 26, 2010	38.55	39.25	38.30	38.57	13,643,794	-0.74(-1.89%)
Apr 23, 2010	39.21	40.25	38.99	39.31	21,357,960	+1.05(+2.74%)
Apr 22, 2010	37.36	38.54	36.97	38.27	15,724,181	+0.64(+1.70%)
Apr 21, 2010	37.63	37.95	37.23	37.63	64,435	-0.17(-0.45%)
Apr 20, 2010	37.73	37.87	37.24	37.80	10,703	+0.36(+0.96%)
Apr 19, 2010	36.66	37.46	36.52	37.44	12,867,187	+0.54(+1.46%)
Apr 16, 2010	38.04	38.13	36.15	36.90	22,409,178	-1.28(-3.36%)
Apr 15, 2010	37.82	38.19	37.65	38.18	11,640,832	+0.17(+0.45%)
Apr 14, 2010	37.19	38.15	37.00	38.01	17,222,866	+1.20(+3.27%)
Apr 13, 2010	36.32	36.87	36.27	36.81	13,371,766	+0.37(+1.01%)
Apr 12, 2010	36.01	36.47	35.95	36.44	9,521,962	+0.54(+1.50%)
Apr 09, 2010	35.75	36.07	35.62	35.90	8,084,082	+0.16(+0.43%)
Apr 08, 2010	34.54	35.87	34.41	35.75	12,721,078	+1.08(+3.12%)
Apr 07, 2010	35.08	35.48	34.39	34.67	11,971,384	-0.61(-1.74%)
Apr 06, 2010	34.68	35.30	34.61	35.28	9,553,569	+0.63(+1.82%)
Apr 05, 2010	34.22	34.92	34.15	34.65	9,603,176	+0.53(+1.56%)
Apr 01, 2010	34.10	34.12	34.12	34.12	7,353,356	+0.36(+1.07%)
Mar 31, 2010	33.55	34.04	33.41	33.76	8,412,191	-0.02(-0.07%)
Mar 30, 2010	33.80	33.95	33.60	33.78	6,797,228	-0.01(-0.02%)
Mar 29, 2010	33.62	33.95	33.40	33.79	7,175,102	+0.29(+0.88%)
Mar 26, 2010	33.86	34.03	33.33	33.50	8,373,962	-0.24(-0.72%)
Mar 25, 2010	33.70	34.44	33.56	33.74	10,699,000	+0.33(+1.00%)
Mar 24, 2010	33.43	33.77	33.28	33.41	9,240,287	-0.19(-0.56%)
Mar 23, 2010	33.48	33.70	33.25	33.59	10,547,197	+0.13(+0.39%)
Mar 22, 2010	32.50	33.59	32.45	33.46	11,286,713	+0.61(+1.86%)
Mar 19, 2010	33.59	33.63	32.81	32.85	13,170,854	-0.55(-1.63%)
Mar 18, 2010	33.32	33.45	32.98	33.40	6,775,493	-0.01(-0.02%)
Mar 17, 2010	33.55	33.65	33.16	33.41	10,976,719	+0.07(+0.22%)
Mar 16, 2010	33.29	33.42	32.95	33.33	7,127,145	+0.18(+0.54%)
Mar 15, 2010	32.82	33.24	32.76	33.16	8,746,767	-0.05(-0.15%)
Mar 12, 2010	32.98	33.40	32.94	33.20	11,619,167	+0.53(+1.62%)
Mar 11, 2010	32.23	32.71	32.12	32.67	9,374,895	+0.32(+0.98%)
Mar 10, 2010	32.54	32.54	32.03	32.36	9,513,078	+0.02(+0.05%)
Mar 09, 2010	32.21	32.54	32.06	32.34	8,303,881	-0.01(-0.03%)
Mar 08, 2010	32.76	32.86	32.27	32.35	9,589,168	-0.40(-1.22%)
Mar 05, 2010	31.85	32.79	31.85	32.75	12,444,343	+1.07(+3.37%)
Mar 04, 2010	31.18	31.77	31.12	31.68	10,924,164	+0.50(+1.59%)
Mar 03, 2010	31.33	31.73	31.10	31.18	10,093,029	-0.09(-0.29%)
Mar 02, 2010	31.05	31.72	31.04	31.27	12,199,927	+0.21(+0.68%)
Mar 01, 2010	31.12	31.18	30.84	31.06	11,217,034	-0.05(-0.16%)
Feb 26, 2010	31.08	31.22	30.76	31.11	7,949,005	+0.12(+0.39%)
Feb 25, 2010	30.69	31.06	30.18	30.99	10,380,857	-0.30(-0.96%)
Feb 24, 2010	31.04	31.53	30.97	31.29	7,871,447	+0.39(+1.27%)
Feb 23, 2010	31.56	31.56	30.81	30.90	11,902,368	-0.81(-2.57%)
Feb 22, 2010	31.85	31.96	31.59	31.71	9,099,907	-0.11(-0.33%)
Feb 19, 2010	31.68	31.92	31.44	31.82	11,554,681	-0.07(-0.23%)
Feb 18, 2010	31.83	31.99	31.56	31.89	8,412,934	+0.08(+0.26%)
Feb 17, 2010	32.20	32.24	31.62	31.81	12,090,781	-0.46(-1.44%)
Feb 16, 2010	31.30	32.28	31.49	32.28	13,455,737	+0.98(+3.12%)
Feb 12, 2010	30.78	31.30	31.30	31.30	13,125,868	+0.11(+0.34%)
Feb 11, 2010	30.80	31.35	30.53	31.19	12,162,358	+0.44(+1.43%)
Feb 10, 2010	30.61	30.99	30.14	30.75	10,901,135	+0.17(+0.56%)
Feb 09, 2010	30.36	30.83	30.16	30.58	13,113,738	+0.19(+0.63%)
Feb 08, 2010	30.76	30.85	29.96	30.39	11,502,640	-0.44(-1.44%)
Feb 05, 2010	30.68	30.93	29.82	30.83	15,988,927	+0.26(+0.85%)
Feb 04, 2010	30.98	31.43	30.52	30.57	15,879,503	-0.65(-2.09%)
Feb 03, 2010	31.70	31.70	31.11	31.22	13,082,752	-0.56(-1.77%)
Feb 02, 2010	31.51	31.91	31.32	31.79	13,838,284	+0.70(+2.27%)
Feb 01, 2010	30.83	31.21	30.81	31.08	11,487,004	+0.40(+1.31%)
Jan 29, 2010	30.63	31.58	30.43	30.68	17,457,898	+0.19(+0.61%)
Jan 28, 2010	31.50	31.50	30.49	30.49	17,615,912	-1.01(-3.21%)
Jan 27, 2010	30.92	31.64	30.82	31.50	15,845,818	+0.46(+1.50%)
Jan 26, 2010	30.58	31.96	30.56	31.04	19,284,828	+0.25(+0.82%)
Jan 25, 2010	31.85	31.96	30.55	30.78	21,589,816	-0.65(-2.07%)
Jan 22, 2010	33.69	33.80	31.11	31.44	32,128,538	-2.91(-8.47%)
Jan 21, 2010	35.02	35.11	33.83	34.34	20,837,140	-0.67(-1.91%)
Jan 20, 2010	34.97	35.23	34.43	35.01	14,292,725	+0.02(+0.05%)
Jan 19, 2010	34.41	35.07	34.30	35.00	11,703,334	+0.46(+1.34%)
Jan 15, 2010	34.64	34.53	34.53	34.53	16,730,491	-0.24(-0.68%)
Jan 14, 2010	34.25	34.82	34.23	34.77	10,113,133	+0.43(+1.26%)
Jan 13, 2010	34.09	34.41	33.86	34.34	12,443,959	+0.11(+0.31%)
Jan 12, 2010	33.62	34.50	33.60	34.23	15,537,631	+0.45(+1.33%)
Jan 11, 2010	34.00	34.18	33.60	33.78	9,079,057	-0.39(-1.14%)
Jan 08, 2010	34.02	34.61	33.73	34.17	9,707,817	-0.02(-0.07%)
Jan 07, 2010	33.61	34.39	33.49	34.20	11,025,537	+0.55(+1.62%)
Jan 06, 2010	33.44	33.80	33.39	33.65	10,355,708	+0.54(+1.62%)
Jan 05, 2010	33.12	33.44	32.74	33.12	13,119,635	-0.07(-0.22%)
Jan 04, 2010	33.10	33.34	32.76	33.19	8,499,994	+0.32(+0.99%)
Dec 31, 2009	33.17	32.87	32.87	32.87	4,969,261	-0.23(-0.69%)
Dec 30, 2009	32.93	33.12	32.72	33.09	4,385,593	-0.06(-0.20%)
Dec 29, 2009	33.26	33.46	32.93	33.16	5,471,835	-0.14(-0.41%)
Dec 28, 2009	33.81	33.90	33.15	33.30	6,620,577	-0.51(-1.51%)
Dec 24, 2009	33.54	33.82	33.48	33.81	2,552,094	+0.38(+1.14%)
Dec 23, 2009	33.74	33.94	33.31	33.42	6,529,953	-0.17(-0.51%)
Dec 22, 2009	33.21	33.68	32.94	33.60	8,233,482	+0.41(+1.25%)
Dec 21, 2009	32.98	33.39	32.87	33.18	6,686,946	+0.32(+0.99%)
Dec 18, 2009	33.01	33.05	32.42	32.86	13,441,843	+0.05(+0.15%)
Dec 17, 2009	33.20	33.32	32.66	32.81	10,045,073	-0.65(-1.94%)
Dec 16, 2009	33.51	33.95	33.17	33.46	11,955,748	+0.24(+0.71%)
Dec 15, 2009	33.04	33.64	32.86	33.22	13,364,026	-0.26(-0.78%)
Dec 14, 2009	33.56	33.77	33.40	33.48	12,013,435	+0.45(+1.35%)
Dec 11, 2009	32.72	33.08	32.61	33.04	10,012,917	+0.41(+1.24%)
Dec 10, 2009	32.45	32.68	32.35	32.63	11,922,764	+0.28(+0.88%)
Dec 09, 2009	31.64	32.43	31.63	32.35	10,913,928	+0.61(+1.92%)
Dec 08, 2009	31.80	32.13	31.65	31.74	9,765,492	-0.23(-0.71%)
Dec 07, 2009	32.35	32.56	31.72	31.96	11,531,171	+0.09(+0.28%)
Dec 04, 2009	32.18	32.93	31.46	31.88	24,881,320	+0.35(+1.11%)
Dec 03, 2009	33.28	33.28	31.48	31.53	24,584,138	-1.76(-5.29%)
Dec 02, 2009	33.19	33.46	32.87	33.29	14,188,567	-0.21(-0.63%)
Dec 01, 2009	34.24	34.27	33.23	33.50	14,368,596	-0.43(-1.27%)
Nov 30, 2009	33.17	33.98	33.07	33.93	17,722,572	+0.80(+2.42%)
Nov 27, 2009	33.02	33.58	32.81	33.12	7,404,132	-0.71(-2.11%)
Nov 25, 2009	33.88	33.99	33.62	33.84	8,731,584	+0.47(+1.41%)
Nov 24, 2009	33.72	33.78	33.26	33.37	8,912,921	-0.40(-1.18%)
Nov 23, 2009	33.91	34.23	33.49	33.77	14,487,752	+0.57(+1.71%)
Nov 20, 2009	33.12	33.33	32.84	33.20	13,148,561	-0.17(-0.51%)
Nov 19, 2009	33.50	33.66	32.91	33.37	15,176,424	-0.35(-1.03%)
Nov 18, 2009	33.50	33.76	33.21	33.72	10,556,195	+0.17(+0.51%)
Nov 17, 2009	33.48	33.59	32.97	33.55	12,468,183	-0.06(-0.19%)
Nov 16, 2009	32.98	34.05	32.69	33.61	25,002,560	+0.88(+2.70%)
Nov 13, 2009	32.04	32.78	31.88	32.73	19,089,954	+0.69(+2.15%)
Nov 12, 2009	32.48	32.69	31.92	32.04	12,124,117	-0.45(-1.37%)
Nov 11, 2009	32.40	32.93	32.24	32.48	16,509,333	+0.30(+0.93%)
Nov 10, 2009	31.58	32.33	31.45	32.18	16,791,146	+0.51(+1.61%)
Nov 09, 2009	30.55	31.76	30.42	31.67	20,532,528	+1.49(+4.94%)
Nov 06, 2009	30.24	30.81	29.94	30.18	14,868,967	+0.32(+1.06%)
Nov 05, 2009	29.40	30.68	29.22	29.86	18,321,798	+0.70(+2.39%)
Nov 04, 2009	29.48	29.78	29.04	29.17	14,839,970	-0.06(-0.22%)
Nov 03, 2009	28.58	29.32	28.23	29.23	13,863,544	+0.29(+1.01%)
Nov 02, 2009	28.35	29.10	28.09	28.94	15,499,644	+0.68(+2.41%)
Oct 30, 2009	29.30	29.40	28.05	28.26	16,482,611	-1.30(-4.39%)
Oct 29, 2009	28.49	29.58	28.41	29.56	16,735,483	+1.44(+5.11%)
Oct 28, 2009	28.97	29.15	27.92	28.12	16,889,982	-1.04(-3.56%)
Oct 27, 2009	28.34	29.33	28.22	29.16	22,514,724	+0.87(+3.07%)
Oct 26, 2009	28.38	29.12	28.13	28.29	22,091,286	+0.24(+0.87%)
Oct 23, 2009	28.74	28.79	27.79	28.05	26,594,104	-1.51(-5.10%)
Oct 22, 2009	28.46	29.56	28.19	29.56	17,262,112	+1.09(+3.82%)
Oct 21, 2009	28.88	29.49	28.44	28.47	16,700,371	-0.26(-0.90%)
Oct 20, 2009	28.85	28.97	28.60	28.73	10,233,905	-0.26(-0.90%)
Oct 19, 2009	28.49	29.13	28.37	28.99	9,919,026	+0.64(+2.26%)
Oct 16, 2009	28.50	28.72	28.00	28.35	17,982,914	-0.48(-1.66%)
Oct 15, 2009	28.03	28.87	27.74	28.83	26,685,464	+0.37(+1.28%)
Oct 14, 2009	28.61	28.64	28.08	28.46	18,901,504	+0.20(+0.72%)
Oct 13, 2009	28.32	28.94	28.19	28.26	12,667,290	-0.19(-0.68%)
Oct 12, 2009	28.53	28.69	28.30	28.45	7,948,138	+0.11(+0.40%)
Oct 09, 2009	28.36	28.47	27.85	28.34	8,762,971	-0.03(-0.11%)
Oct 08, 2009	27.75	28.44	27.63	28.37	14,785,175	+0.80(+2.91%)
Oct 07, 2009	26.98	27.62	26.94	27.57	10,778,115	+0.38(+1.40%)
Oct 06, 2009	27.20	27.37	26.67	27.19	15,440,157	+0.24(+0.90%)
Oct 05, 2009	26.57	27.17	26.47	26.94	11,686,889	+0.59(+2.25%)
Oct 02, 2009	25.91	26.95	25.70	26.35	15,060,560	+0.02(+0.09%)
Oct 01, 2009	27.46	27.49	26.30	26.33	18,696,412	-1.17(-4.25%)
Sep 30, 2009	27.63	28.27	26.88	27.50	18,544,428	-0.07(-0.26%)
Sep 29, 2009	28.04	28.30	27.54	27.57	11,520,806	+0.14(+0.50%)
Sep 28, 2009	26.92	27.99	26.71	27.43	12,958,666	+0.61(+2.27%)
Sep 25, 2009	27.25	27.57	26.44	26.82	18,691,860	-0.63(-2.30%)
Sep 24, 2009	27.36	27.58	26.64	27.46	17,873,444	+0.20(+0.74%)
Sep 23, 2009	27.63	27.84	27.11	27.25	12,889,214	-0.30(-1.09%)
Sep 22, 2009	27.74	27.87	27.46	27.55	14,972,569	+0.17(+0.62%)
Sep 21, 2009	27.90	27.98	27.30	27.38	12,655,606	-0.82(-2.90%)
Sep 18, 2009	28.46	28.53	27.93	28.20	21,614,284	-0.19(-0.66%)
Sep 17, 2009	29.06	29.60	28.32	28.39	15,080,103	+0.05(+0.17%)
Sep 16, 2009	28.31	29.52	28.14	28.34	18,716,432	+0.24(+0.84%)
Sep 15, 2009	27.54	28.28	27.16	28.10	19,240,268	+0.59(+2.15%)
Sep 14, 2009	27.37	27.70	27.30	27.51	11,169,756	-0.20(-0.73%)
Sep 11, 2009	27.91	28.03	27.37	27.71	10,403,382	-0.19(-0.67%)
Sep 10, 2009	27.55	27.98	27.09	27.90	12,402,025	+0.25(+0.91%)
Sep 09, 2009	27.20	27.81	26.98	27.65	12,744,881	+0.49(+1.79%)
Sep 08, 2009	27.11	27.28	26.56	27.16	11,453,856	+0.53(+1.98%)
Sep 04, 2009	26.40	26.65	26.04	26.64	8,107,571	+0.31(+1.17%)
Sep 03, 2009	26.14	26.36	25.78	26.33	12,547,236	+0.41(+1.60%)
Sep 02, 2009	25.84	26.38	25.70	25.91	14,102,257	-0.02(-0.09%)
Sep 01, 2009	27.24	27.50	25.87	25.94	20,790,264	-1.49(-5.44%)
Aug 31, 2009	27.43	27.55	27.15	27.43	12,032,825	-0.34(-1.23%)
Aug 28, 2009	27.87	27.98	27.41	27.77	13,216,840	+0.23(+0.82%)
Aug 27, 2009	26.81	27.76	26.70	27.54	16,297,090	+0.67(+2.47%)
Aug 26, 2009	26.42	26.93	26.34	26.88	11,515,027	+0.26(+0.97%)
Aug 25, 2009	26.84	27.03	26.36	26.62	14,041,896	+0.12(+0.46%)
Aug 24, 2009	27.33	27.52	26.44	26.50	17,702,276	-0.15(-0.55%)
Aug 21, 2009	26.73	26.82	26.36	26.64	15,136,742	+0.27(+1.01%)
Aug 20, 2009	25.82	26.46	25.68	26.38	11,333,808	+0.67(+2.59%)
Aug 19, 2009	25.38	25.76	25.26	25.71	9,525,712	+0.01(+0.03%)
Aug 18, 2009	25.05	25.91	24.96	25.70	14,826,059	+1.03(+4.18%)
Aug 17, 2009	24.93	25.05	24.41	24.67	17,612,662	-1.06(-4.10%)
Aug 14, 2009	25.93	26.03	25.27	25.73	9,414,629	-0.21(-0.81%)
Aug 13, 2009	25.87	26.00	25.39	25.94	10,819,747	+0.15(+0.57%)
Aug 12, 2009	25.33	26.08	25.28	25.79	11,165,900	+0.24(+0.92%)
Aug 11, 2009	26.17	26.34	25.27	25.56	16,798,820	-0.67(-2.57%)
Aug 10, 2009	26.37	26.74	25.93	26.23	14,646,532	-0.28(-1.07%)
Aug 07, 2009	26.00	27.33	25.94	26.51	32,369,658	+1.12(+4.41%)
Aug 06, 2009	25.63	26.15	25.08	25.40	34,923,212	+0.77(+3.13%)
Aug 05, 2009	23.40	24.87	22.82	24.62	28,678,898	+1.47(+6.33%)
Aug 04, 2009	23.11	23.55	22.91	23.16	15,666,802	-0.05(-0.21%)
Aug 03, 2009	23.44	23.59	22.99	23.21	16,683,977	+0.23(+0.99%)
Jul 31, 2009	22.74	23.03	22.55	22.98	14,605,758	+0.08(+0.35%)
Jul 30, 2009	22.93	23.36	22.66	22.90	17,288,800	+0.39(+1.73%)
Jul 29, 2009	22.21	22.80	22.21	22.51	16,684,844	+0.06(+0.25%)
Jul 28, 2009	22.71	22.73	21.98	22.45	24,137,802	-0.56(-2.43%)
Jul 27, 2009	23.92	24.01	22.80	23.01	28,619,300	-0.92(-3.86%)
Jul 24, 2009	23.20	24.21	22.78	23.94	39,808,248	+0.05(+0.20%)
Jul 23, 2009	23.51	24.33	23.21	23.89	26,362,804	+0.56(+2.40%)
Jul 22, 2009	23.45	23.64	23.13	23.33	15,630,437	-0.50(-2.11%)
Jul 21, 2009	23.54	23.96	23.23	23.83	20,948,390	+0.40(+1.70%)
Jul 20, 2009	22.94	23.51	22.86	23.43	20,115,104	+0.70(+3.07%)
Jul 17, 2009	22.74	22.97	22.09	22.73	22,064,032	-0.20(-0.88%)
Jul 16, 2009	21.88	23.16	21.62	22.94	26,594,830	+0.86(+3.89%)
Jul 15, 2009	20.13	22.51	20.12	22.08	47,259,152	+2.24(+11.28%)
Jul 14, 2009	19.79	19.97	19.47	19.84	12,987,511	-0.05(-0.24%)
Jul 13, 2009	19.34	19.90	19.30	19.89	22,745,674	+1.05(+5.60%)
Jul 10, 2009	18.33	18.96	18.33	18.83	18,100,342	+0.34(+1.84%)
Jul 09, 2009	18.70	18.84	18.38	18.49	16,358,582	+0.06(+0.35%)
Jul 08, 2009	18.27	18.78	17.84	18.43	31,183,444	+0.07(+0.40%)
Jul 07, 2009	19.02	19.10	18.30	18.35	19,649,198	-0.72(-3.78%)
Jul 06, 2009	18.00	19.10	17.97	19.08	25,356,380	+1.01(+5.61%)
Jul 02, 2009	18.44	18.49	18.06	18.06	16,692,482	-0.59(-3.17%)
Jul 01, 2009	19.05	19.10	18.63	18.66	16,672,579	-0.19(-1.03%)
Jun 30, 2009	19.46	19.73	18.72	18.85	24,442,414	-0.62(-3.17%)
Jun 29, 2009	19.39	19.85	19.15	19.47	16,385,062	+0.19(+1.01%)
Jun 26, 2009	19.73	19.79	19.08	19.27	35,887,252	-0.55(-2.78%)
Jun 25, 2009	18.64	19.92	18.33	19.82	31,855,326	+1.22(+6.59%)
Jun 24, 2009	19.13	19.24	18.32	18.60	22,629,790	-0.37(-1.97%)
Jun 23, 2009	18.84	19.09	18.18	18.97	29,959,744	+0.13(+0.69%)
Jun 22, 2009	19.73	19.89	18.83	18.84	22,017,386	-1.14(-5.72%)
Jun 19, 2009	19.81	20.19	19.52	19.99	21,355,750	+0.44(+2.24%)
Jun 18, 2009	19.51	19.75	19.21	19.55	19,962,500	+0.12(+0.63%)
Jun 17, 2009	20.03	20.11	19.15	19.43	21,902,336	-0.60(-3.00%)
Jun 16, 2009	20.46	20.72	19.94	20.03	16,868,200	-0.00(-0.02%)
Jun 15, 2009	20.24	20.75	19.87	20.03	23,630,456	-0.38(-1.85%)
Jun 12, 2009	20.59	20.84	20.14	20.41	18,243,960	-0.38(-1.83%)
Jun 11, 2009	21.61	21.83	20.48	20.79	31,263,256	-0.86(-3.97%)
Jun 10, 2009	22.02	22.22	21.19	21.65	22,209,962	-0.19(-0.89%)
Jun 09, 2009	21.13	21.92	21.05	21.84	32,244,756	+1.04(+4.99%)
Jun 08, 2009	20.37	20.98	20.16	20.80	18,736,336	+0.57(+2.81%)
Jun 05, 2009	20.76	21.10	20.17	20.24	20,911,992	-0.24(-1.19%)
Jun 04, 2009	19.98	20.68	19.90	20.48	22,980,868	+0.62(+3.15%)
Jun 03, 2009	20.05	20.27	19.60	19.86	22,688,492	-0.19(-0.93%)
Jun 02, 2009	20.11	20.46	19.69	20.04	41,692,552	-1.04(-4.93%)

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.