Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	67.38	68.41	67.04	67.38	4,809,540	-0.73(-1.07%)
May 27, 2010	67.34	68.11	66.99	68.11	5,075,368	+1.96(+2.96%)
May 26, 2010	66.82	67.75	66.00	66.15	400	-0.01(-0.02%)
May 25, 2010	64.34	66.31	63.79	66.16	7,858,347	+0.03(+0.05%)
May 24, 2010	66.66	66.79	65.81	66.13	5,345,057	-0.31(-0.47%)
May 21, 2010	64.58	67.11	64.58	66.44	10,626,713	+0.01(+0.02%)
May 20, 2010	66.98	67.69	66.36	66.43	429	-2.92(-4.21%)
May 19, 2010	70.16	70.75	68.66	69.35	8,501,336	-1.33(-1.88%)
May 18, 2010	71.56	71.94	70.48	70.68	300	-0.35(-0.49%)
May 17, 2010	71.71	72.00	69.92	71.03	5,980,540	-0.55(-0.77%)
May 14, 2010	71.58	72.61	70.69	71.58	6,648,659	-1.28(-1.76%)
May 13, 2010	73.11	74.11	72.73	72.86	5,278,970	-0.29(-0.40%)
May 12, 2010	73.05	73.43	72.58	73.15	5,067,183	+0.02(+0.03%)
May 11, 2010	73.71	74.25	73.10	73.13	5,971,317	+0.09(+0.12%)
May 10, 2010	72.37	73.09	72.25	73.04	7,692,201	+3.58(+5.15%)
May 07, 2010	70.85	71.46	68.86	69.46	10,290,048	-1.70(-2.39%)
May 06, 2010	71.23	74.00	65.17	71.16	2,784	-2.19(-2.98%)
May 05, 2010	73.67	74.31	72.83	73.34	6,179,354	-0.81(-1.10%)
May 04, 2010	75.61	75.61	73.45	74.16	5,426,599	-2.12(-2.78%)
May 03, 2010	75.26	76.38	75.14	76.28	4,115,551	+1.33(+1.77%)
Apr 30, 2010	76.02	76.49	74.90	74.95	5,068,410	-1.07(-1.41%)
Apr 29, 2010	75.31	76.35	75.16	76.02	4,974,299	+1.36(+1.82%)
Apr 28, 2010	74.64	74.90	73.56	74.66	6,122,576	+0.34(+0.46%)
Apr 27, 2010	76.21	76.35	74.07	74.32	6,237,354	-2.08(-2.72%)
Apr 26, 2010	76.57	77.08	76.26	76.40	3,457,258	-0.07(-0.09%)
Apr 23, 2010	76.52	76.78	75.78	76.47	4,710,891	+0.04(+0.05%)
Apr 22, 2010	76.63	76.75	75.94	76.43	8,610,341	-0.50(-0.65%)
Apr 21, 2010	73.63	77.09	73.63	76.93	40,725	+2.73(+3.68%)
Apr 20, 2010	74.13	74.68	73.27	74.20	200	+0.44(+0.60%)
Apr 19, 2010	73.46	73.81	73.00	73.76	5,122,233	+0.07(+0.09%)
Apr 16, 2010	74.66	74.78	73.21	73.69	7,570,183	-0.92(-1.23%)
Apr 15, 2010	73.89	74.72	73.76	74.61	3,360,733	+0.61(+0.82%)
Apr 14, 2010	73.33	74.05	73.13	74.00	3,383,875	+0.54(+0.74%)
Apr 13, 2010	73.58	73.71	72.93	73.46	4,417,243	-0.30(-0.41%)
Apr 12, 2010	74.36	74.36	73.59	73.76	3,794,748	-0.23(-0.31%)
Apr 09, 2010	73.71	74.00	73.41	73.99	2,818,259	+0.29(+0.39%)
Apr 08, 2010	73.69	73.91	73.28	73.70	3,353,261	-0.29(-0.39%)
Apr 07, 2010	74.55	74.64	73.53	73.99	5,225,365	-0.68(-0.91%)
Apr 06, 2010	74.54	74.97	74.42	74.67	3,689,592	-0.16(-0.21%)
Apr 05, 2010	74.32	74.95	74.22	74.83	4,504,993	+0.70(+0.94%)
Apr 01, 2010	73.87	74.13	74.13	74.13	3,456,300	+0.52(+0.71%)
Mar 31, 2010	73.93	74.33	73.42	73.61	3,761,566	-0.52(-0.70%)
Mar 30, 2010	74.22	74.85	73.95	74.13	2,876,091	+0.13(+0.18%)
Mar 29, 2010	73.79	74.32	73.63	74.00	3,033,921	+0.38(+0.52%)
Mar 26, 2010	73.46	74.07	73.46	73.62	4,793,739	+0.35(+0.48%)
Mar 25, 2010	73.41	73.82	73.18	73.27	3,936,206	+0.23(+0.31%)
Mar 24, 2010	72.98	73.54	72.76	73.04	4,180,806	-0.05(-0.07%)
Mar 23, 2010	72.72	73.17	72.58	73.09	4,964,021	+0.48(+0.66%)
Mar 22, 2010	72.66	73.03	72.57	72.61	5,176,803	-0.63(-0.86%)
Mar 19, 2010	72.76	73.73	72.72	73.24	9,199,053	+0.74(+1.02%)
Mar 18, 2010	72.08	72.55	72.06	72.50	3,174,583	+0.31(+0.43%)
Mar 17, 2010	72.63	72.80	72.06	72.19	4,486,294	-0.21(-0.29%)
Mar 16, 2010	71.97	72.50	71.59	72.40	5,154,484	+0.56(+0.78%)
Mar 15, 2010	71.60	71.85	71.44	71.84	5,463,095	+0.31(+0.43%)
Mar 12, 2010	71.79	72.45	71.14	71.53	5,805,586	-0.51(-0.71%)
Mar 11, 2010	71.95	72.04	71.26	72.04	4,983,932	+0.25(+0.35%)
Mar 10, 2010	71.97	72.22	71.38	71.79	4,901,827	+0.01(+0.01%)
Mar 09, 2010	71.51	72.25	71.16	71.78	5,560,467	+1.02(+1.44%)
Mar 08, 2010	71.19	71.42	70.76	70.76	4,018,468	-0.49(-0.69%)
Mar 05, 2010	70.57	71.31	70.57	71.25	4,057,324	+0.88(+1.25%)
Mar 04, 2010	69.60	70.79	69.64	70.37	5,651,723	+0.77(+1.11%)
Mar 03, 2010	69.84	70.38	69.43	69.60	4,835,538	-0.15(-0.22%)
Mar 02, 2010	69.89	70.00	69.64	69.75	5,956,243	+0.11(+0.16%)
Mar 01, 2010	68.84	69.80	68.84	69.64	3,703,138	+0.99(+1.44%)
Feb 26, 2010	68.67	68.98	68.14	68.65	3,973,110	-0.02(-0.03%)
Feb 25, 2010	67.57	68.70	67.05	68.67	5,920,516	+0.05(+0.07%)
Feb 24, 2010	68.19	68.70	67.79	68.62	4,842,340	+0.83(+1.22%)
Feb 23, 2010	68.38	68.75	67.72	67.79	4,152,217	-0.61(-0.89%)
Feb 22, 2010	68.84	68.92	68.13	68.40	3,311,292	-0.12(-0.18%)
Feb 19, 2010	68.24	68.90	68.11	68.52	5,296,087	+0.41(+0.60%)
Feb 18, 2010	67.53	68.29	67.42	68.11	4,124,802	+0.76(+1.13%)
Feb 17, 2010	66.30	67.53	65.82	67.35	5,988,692	+1.02(+1.54%)
Feb 16, 2010	66.06	66.43	65.56	66.33	6,290,951	+0.64(+0.97%)
Feb 12, 2010	65.90	65.69	65.69	65.69	7,957,400	-1.02(-1.53%)
Feb 11, 2010	66.36	66.85	65.86	66.71	5,504,100	+0.07(+0.11%)
Feb 10, 2010	66.52	66.93	66.11	66.64	4,933,051	+0.12(+0.18%)
Feb 09, 2010	66.20	67.11	65.71	66.52	5,277,448	+1.12(+1.71%)
Feb 08, 2010	66.28	66.33	65.31	65.40	5,260,361	-1.10(-1.65%)
Feb 05, 2010	66.38	67.00	65.05	66.50	7,825,787	+0.12(+0.18%)
Feb 04, 2010	67.87	67.95	66.34	66.38	5,983,103	-1.63(-2.40%)
Feb 03, 2010	67.82	68.43	67.70	68.01	4,150,985	-0.02(-0.03%)
Feb 02, 2010	67.89	68.41	67.69	68.03	6,129,221	+0.62(+0.92%)
Feb 01, 2010	67.76	67.97	67.20	67.41	4,903,591	-0.07(-0.10%)
Jan 29, 2010	67.39	68.49	66.64	67.48	7,232,057	+0.11(+0.16%)
Jan 28, 2010	67.69	67.83	66.55	67.37	5,578,633	-0.24(-0.35%)
Jan 27, 2010	67.26	67.85	66.50	67.61	7,690,664	-0.86(-1.26%)
Jan 26, 2010	68.00	68.86	67.80	68.47	4,996,356	-0.12(-0.17%)
Jan 25, 2010	69.51	69.51	68.56	68.59	4,999,387	-0.49(-0.71%)
Jan 22, 2010	69.87	70.29	69.00	69.08	5,813,947	-1.05(-1.50%)
Jan 21, 2010	71.45	71.85	69.75	70.13	5,111,225	-1.30(-1.82%)
Jan 20, 2010	72.01	72.24	70.63	71.43	3,673,173	-0.86(-1.19%)
Jan 19, 2010	71.99	72.94	71.64	72.29	3,680,613	+0.30(+0.42%)
Jan 15, 2010	72.83	71.99	71.99	71.99	5,343,300	-0.82(-1.13%)
Jan 14, 2010	72.24	72.85	72.12	72.81	3,551,212	+0.25(+0.34%)
Jan 13, 2010	71.82	72.66	71.79	72.56	4,877,064	+0.82(+1.14%)
Jan 12, 2010	71.80	71.95	71.06	71.74	4,671,957	-0.42(-0.58%)
Jan 11, 2010	70.73	72.26	70.73	72.16	5,529,998	+1.53(+2.17%)
Jan 08, 2010	70.26	70.70	70.25	70.63	4,654,756	+0.14(+0.20%)
Jan 07, 2010	70.01	70.62	69.57	70.49	4,264,324	+0.30(+0.43%)
Jan 06, 2010	70.56	70.83	70.03	70.19	4,726,859	-0.37(-0.52%)
Jan 05, 2010	71.64	71.64	70.28	70.56	5,004,889	-1.07(-1.49%)
Jan 04, 2010	70.21	71.86	69.86	71.63	6,104,078	+2.22(+3.20%)
Dec 31, 2009	70.67	69.41	69.41	69.41	2,643,600	-1.08(-1.53%)
Dec 30, 2009	70.30	70.54	70.00	70.49	2,191,091	+0.19(+0.27%)
Dec 29, 2009	70.59	70.89	70.30	70.30	2,265,969	-0.16(-0.23%)
Dec 28, 2009	70.30	70.78	69.99	70.46	2,021,896	+0.10(+0.14%)
Dec 24, 2009	69.68	70.50	69.68	70.36	1,253,881	+0.85(+1.22%)
Dec 23, 2009	69.36	69.78	69.13	69.51	2,877,084	+0.16(+0.23%)
Dec 22, 2009	69.38	69.86	69.21	69.35	4,006,926	-0.01(-0.01%)
Dec 21, 2009	69.55	70.03	69.28	69.36	4,094,428	-0.10(-0.14%)
Dec 18, 2009	69.90	70.00	69.12	69.46	9,566,409	-0.12(-0.17%)
Dec 17, 2009	70.06	70.12	69.46	69.58	3,718,732	-0.92(-1.30%)
Dec 16, 2009	70.40	70.75	70.09	70.50	5,243,815	+0.25(+0.35%)
Dec 15, 2009	69.78	70.30	69.36	70.25	5,467,889	+0.34(+0.49%)
Dec 14, 2009	69.77	69.98	69.47	69.91	4,999,424	+0.51(+0.73%)
Dec 11, 2009	68.82	69.65	68.65	69.40	5,805,117	+1.47(+2.16%)
Dec 10, 2009	67.78	69.00	67.58	67.93	4,786,433	+0.52(+0.77%)
Dec 09, 2009	67.74	67.90	66.75	67.41	4,835,798	-0.82(-1.20%)
Dec 08, 2009	68.52	68.52	67.39	68.23	4,107,610	-0.63(-0.91%)
Dec 07, 2009	68.32	69.20	68.20	68.86	3,486,359	+0.54(+0.79%)
Dec 04, 2009	67.79	68.82	67.50	68.32	4,389,369	+1.06(+1.58%)
Dec 03, 2009	68.05	68.49	67.18	67.26	3,787,570	-0.89(-1.31%)
Dec 02, 2009	67.73	68.65	67.52	68.15	2,657,994	+0.15(+0.22%)
Dec 01, 2009	68.00	68.69	67.91	68.00	3,856,167	+0.76(+1.13%)
Nov 30, 2009	67.17	67.46	66.52	67.24	4,311,281	+0.04(+0.06%)
Nov 27, 2009	66.93	67.58	66.35	67.20	2,598,992	-1.11(-1.62%)
Nov 25, 2009	68.47	68.47	67.92	68.31	2,723,891	+0.15(+0.22%)
Nov 24, 2009	68.50	68.73	67.92	68.16	3,886,476	-0.57(-0.83%)
Nov 23, 2009	68.52	69.13	68.29	68.73	3,260,616	+0.76(+1.12%)
Nov 20, 2009	67.73	68.11	67.49	67.97	3,361,386	-0.04(-0.06%)
Nov 19, 2009	68.48	68.48	67.29	68.01	4,208,841	-0.80(-1.16%)
Nov 18, 2009	69.74	69.76	68.40	68.81	5,958,746	-1.12(-1.60%)
Nov 17, 2009	69.38	69.97	69.08	69.93	4,811,229	+0.59(+0.85%)
Nov 16, 2009	68.30	69.40	68.01	69.34	5,372,922	+1.35(+1.99%)
Nov 13, 2009	67.12	68.09	66.66	67.99	4,951,126	+1.29(+1.93%)
Nov 12, 2009	67.15	67.57	66.51	66.70	4,666,739	-0.27(-0.40%)
Nov 11, 2009	66.86	67.45	66.63	66.97	3,408,917	+0.24(+0.36%)
Nov 10, 2009	66.74	67.20	66.29	66.73	3,552,572	+1.49(+2.28%)
Nov 09, 2009	65.63	66.75	65.11	65.24	3,834,642	+0.17(+0.26%)
Nov 06, 2009	65.36	65.72	64.69	65.07	3,895,111	+0.27(+0.42%)
Nov 05, 2009	64.03	65.50	63.90	64.80	3,653,970	+1.22(+1.92%)
Nov 04, 2009	63.55	64.64	63.39	63.58	4,446,476	+0.38(+0.60%)
Nov 03, 2009	62.17	63.35	62.17	63.20	4,432,048	+0.54(+0.86%)
Nov 02, 2009	61.71	62.94	61.43	62.66	4,587,027	+1.21(+1.97%)
Oct 30, 2009	63.42	63.78	61.42	61.45	8,186,514	-2.13(-3.35%)
Oct 29, 2009	62.71	63.74	62.34	63.58	5,004,231	+0.97(+1.55%)
Oct 28, 2009	63.78	64.32	62.58	62.61	5,005,914	-1.48(-2.31%)
Oct 27, 2009	65.02	65.43	63.91	64.09	5,606,545	-0.74(-1.14%)
Oct 26, 2009	65.81	66.26	64.42	64.83	5,456,677	-0.98(-1.49%)
Oct 23, 2009	65.98	66.12	65.54	65.81	5,562,791	-0.09(-0.14%)
Oct 22, 2009	65.26	66.06	64.90	65.90	4,801,889	+0.50(+0.76%)
Oct 21, 2009	65.14	66.26	64.76	65.40	5,830,064	+0.00(+0.00%)
Oct 20, 2009	64.93	65.46	64.90	65.40	6,567,312	-0.04(-0.06%)
Oct 19, 2009	65.03	65.86	64.79	65.44	5,979,912	+0.55(+0.85%)
Oct 16, 2009	64.16	65.09	64.12	64.89	6,206,770	+0.49(+0.76%)
Oct 15, 2009	63.46	64.44	63.46	64.40	5,668,697	+0.64(+1.00%)
Oct 14, 2009	62.74	63.87	62.25	63.76	5,235,692	+1.79(+2.89%)
Oct 13, 2009	61.47	62.15	61.21	61.97	3,683,180	+0.50(+0.81%)
Oct 12, 2009	62.00	62.49	61.04	61.47	3,613,213	-0.70(-1.13%)
Oct 09, 2009	61.84	62.22	61.78	62.17	2,811,839	+0.39(+0.63%)
Oct 08, 2009	61.60	62.28	61.29	61.78	4,464,285	+0.71(+1.16%)
Oct 07, 2009	60.86	61.46	60.86	61.07	2,375,359	-0.42(-0.68%)
Oct 06, 2009	60.88	61.92	60.69	61.49	3,726,764	+1.06(+1.75%)
Oct 05, 2009	60.00	60.48	59.37	60.43	3,562,671	+0.80(+1.34%)
Oct 02, 2009	59.38	59.94	59.31	59.63	4,662,794	-0.36(-0.60%)
Oct 01, 2009	60.83	60.98	59.91	59.99	6,033,284	-0.94(-1.54%)
Sep 30, 2009	61.17	61.53	59.98	60.93	6,495,067	-0.38(-0.62%)
Sep 29, 2009	61.66	61.93	61.25	61.31	4,048,842	-0.50(-0.81%)
Sep 28, 2009	61.90	62.15	61.56	61.81	5,365,825	+0.27(+0.44%)
Sep 25, 2009	62.19	62.19	61.01	61.54	4,668,100	-0.80(-1.28%)
Sep 24, 2009	62.93	63.00	62.01	62.34	4,699,866	-0.40(-0.64%)
Sep 23, 2009	63.48	63.72	62.67	62.74	4,698,404	-0.49(-0.77%)
Sep 22, 2009	63.21	63.30	62.80	63.23	4,584,111	+0.56(+0.89%)
Sep 21, 2009	62.47	63.02	62.30	62.67	3,690,927	-0.15(-0.24%)
Sep 18, 2009	62.72	63.28	62.50	62.82	6,836,979	+0.30(+0.48%)
Sep 17, 2009	61.92	63.04	61.92	62.52	6,683,771	+1.03(+1.67%)
Sep 16, 2009	61.70	62.35	61.35	61.49	7,264,162	+0.20(+0.33%)
Sep 15, 2009	61.67	61.73	61.18	61.29	5,412,009	-0.27(-0.44%)
Sep 14, 2009	61.51	61.76	61.14	61.56	4,838,261	-0.43(-0.69%)
Sep 11, 2009	62.04	62.04	61.41	61.99	4,765,564	+0.04(+0.06%)
Sep 10, 2009	61.25	62.00	60.74	61.95	4,573,634	+0.71(+1.16%)
Sep 09, 2009	60.49	61.37	60.49	61.24	4,924,984	+0.86(+1.42%)
Sep 08, 2009	60.74	60.88	59.83	60.38	4,951,475	-0.14(-0.23%)
Sep 04, 2009	59.68	60.69	59.47	60.52	3,424,019	+0.87(+1.46%)
Sep 03, 2009	58.86	59.75	58.85	59.65	4,733,854	+0.80(+1.36%)
Sep 02, 2009	58.99	59.29	58.67	58.85	3,723,840	-0.21(-0.36%)
Sep 01, 2009	59.35	60.40	58.60	59.06	6,182,369	-0.30(-0.51%)
Aug 31, 2009	59.28	59.36	58.83	59.36	3,759,949	-0.28(-0.47%)
Aug 28, 2009	60.29	60.37	59.39	59.64	3,846,541	-0.37(-0.62%)
Aug 27, 2009	59.62	60.44	59.53	60.01	4,082,864	+0.24(+0.40%)
Aug 26, 2009	59.70	59.97	59.17	59.77	3,661,348	+0.06(+0.10%)
Aug 25, 2009	59.41	60.63	59.04	59.71	6,798,423	+0.41(+0.69%)
Aug 24, 2009	58.93	59.72	58.77	59.30	5,756,776	+0.59(+1.00%)
Aug 21, 2009	57.68	58.84	57.22	58.71	6,823,949	+1.45(+2.53%)
Aug 20, 2009	55.96	57.26	55.84	57.26	5,066,627	+1.26(+2.25%)
Aug 19, 2009	55.88	56.62	55.55	56.00	6,597,322	-0.81(-1.43%)
Aug 18, 2009	56.30	57.13	56.23	56.81	3,842,315	+0.97(+1.74%)
Aug 17, 2009	56.76	57.00	55.76	55.84	5,409,434	-1.37(-2.40%)
Aug 14, 2009	57.21	57.68	56.37	57.21	4,384,958	-0.19(-0.33%)
Aug 13, 2009	58.08	58.12	56.94	57.40	5,936,778	-0.77(-1.32%)
Aug 12, 2009	55.71	58.80	55.70	58.17	8,667,211	+2.40(+4.30%)
Aug 11, 2009	55.95	56.02	55.44	55.77	5,560,897	-0.12(-0.21%)
Aug 10, 2009	55.46	56.43	55.35	55.89	4,929,216	+0.30(+0.54%)
Aug 07, 2009	55.57	56.00	55.11	55.59	5,603,214	+0.53(+0.96%)
Aug 06, 2009	54.53	55.26	53.89	55.06	6,059,182	+0.84(+1.55%)
Aug 05, 2009	54.85	54.94	53.67	54.22	4,436,115	-0.40(-0.73%)
Aug 04, 2009	55.00	55.36	54.52	54.62	6,125,651	-0.49(-0.89%)
Aug 03, 2009	54.12	55.38	54.12	55.11	6,219,247	+0.64(+1.17%)
Jul 31, 2009	54.26	54.83	54.01	54.47	5,768,398	+0.24(+0.44%)
Jul 30, 2009	53.70	54.99	53.43	54.23	7,583,074	+1.03(+1.94%)
Jul 29, 2009	52.14	53.34	51.95	53.20	4,832,451	+0.76(+1.45%)
Jul 28, 2009	51.84	52.62	51.64	52.44	5,254,945	+0.64(+1.24%)
Jul 27, 2009	52.23	52.46	51.72	51.80	6,083,273	-0.43(-0.82%)
Jul 24, 2009	53.38	53.53	51.85	52.23	460	-1.15(-2.15%)
Jul 23, 2009	53.25	53.74	52.64	53.38	11,176,792	+0.26(+0.49%)
Jul 22, 2009	53.81	54.28	52.91	53.12	8,030,754	-0.85(-1.57%)
Jul 21, 2009	54.45	54.64	53.55	53.97	7,383,230	-1.00(-1.82%)
Jul 20, 2009	54.04	55.03	53.95	54.97	4,400,688	+1.17(+2.17%)
Jul 17, 2009	53.83	53.99	53.24	53.80	4,435,128	-0.17(-0.31%)
Jul 16, 2009	53.80	54.26	53.00	53.97	4,160,466	+0.22(+0.41%)
Jul 15, 2009	52.23	53.93	52.02	53.75	6,637,614	+2.17(+4.21%)
Jul 14, 2009	51.60	51.74	50.87	51.58	3,613,791	+0.16(+0.31%)
Jul 13, 2009	50.22	51.52	50.22	51.42	5,656,789	+1.78(+3.59%)
Jul 10, 2009	49.21	49.99	49.00	49.64	4,803,646	-0.01(-0.02%)
Jul 09, 2009	50.19	50.63	49.49	49.65	4,338,875	-0.03(-0.06%)
Jul 08, 2009	49.74	50.05	49.01	49.68	7,001,005	+0.25(+0.51%)
Jul 07, 2009	50.89	50.99	49.38	49.43	6,282,873	-1.47(-2.89%)
Jul 06, 2009	49.87	50.98	49.33	50.90	6,282,380	+0.66(+1.31%)
Jul 02, 2009	51.70	51.76	49.90	50.24	5,516,788	-2.04(-3.90%)
Jul 01, 2009	52.15	52.69	52.03	52.28	4,670,954	+0.32(+0.62%)
Jun 30, 2009	52.40	52.61	51.15	51.96	6,995,024	-0.51(-0.97%)
Jun 29, 2009	51.80	52.64	51.70	52.47	5,107,803	+0.92(+1.78%)
Jun 26, 2009	51.74	52.08	51.19	51.55	12,306,476	-0.48(-0.92%)
Jun 25, 2009	51.75	52.35	51.57	52.03	6,110,239	+1.22(+2.40%)
Jun 24, 2009	52.27	52.52	50.44	50.81	6,480,989	-1.03(-1.99%)
Jun 23, 2009	52.82	52.96	51.65	51.84	5,483,624	-0.74(-1.41%)
Jun 22, 2009	53.85	53.85	52.32	52.58	5,677,547	-1.62(-2.99%)
Jun 19, 2009	55.22	55.25	54.03	54.20	8,405,464	-0.73(-1.33%)
Jun 18, 2009	54.67	55.30	54.56	54.93	5,410,289	+0.25(+0.46%)
Jun 17, 2009	54.46	55.23	54.35	54.68	5,595,521	+0.10(+0.18%)
Jun 16, 2009	54.75	55.28	54.35	54.58	6,048,791	-0.14(-0.26%)
Jun 15, 2009	55.31	55.40	53.97	54.72	5,762,006	-1.12(-2.01%)
Jun 12, 2009	55.34	55.97	54.77	55.84	3,611,648	+0.29(+0.52%)
Jun 11, 2009	55.71	56.32	55.32	55.55	5,110,417	+0.05(+0.09%)
Jun 10, 2009	56.05	56.22	54.55	55.50	6,008,592	-0.02(-0.04%)
Jun 09, 2009	56.57	56.65	55.09	55.52	5,877,064	-0.97(-1.72%)
Jun 08, 2009	55.49	56.97	55.33	56.49	5,247,928	+0.10(+0.18%)
Jun 05, 2009	55.89	56.99	55.86	56.39	8,450,079	+1.26(+2.29%)
Jun 04, 2009	54.86	55.41	54.67	55.13	5,098,604	+0.44(+0.80%)
Jun 03, 2009	55.12	55.37	54.20	54.69	4,971,100	-0.89(-1.60%)
Jun 02, 2009	55.21	55.92	54.67	55.58	5,478,757	+0.31(+0.56%)

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.