Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.57	36.78	35.60	35.75	3,169,217	-0.82(-2.23%)
May 27, 2010	36.06	36.73	36.02	36.57	3,006,437	+1.05(+2.95%)
May 26, 2010	35.97	36.52	35.36	35.52	2,264,694	-0.21(-0.59%)
May 25, 2010	34.91	35.83	34.83	35.73	3,702,178	+0.09(+0.26%)
May 24, 2010	36.72	36.76	35.63	35.64	2,507,916	-0.87(-2.37%)
May 21, 2010	34.66	36.62	34.65	36.50	3,838,879	+1.25(+3.55%)
May 20, 2010	35.74	36.31	35.24	35.25	2,457,303	-1.58(-4.30%)
May 19, 2010	37.09	37.59	36.47	36.83	2,248,712	-0.31(-0.83%)
May 18, 2010	38.09	38.23	36.94	37.14	2,616,555	-0.72(-1.91%)
May 17, 2010	37.35	37.95	37.16	37.87	2,239,311	+0.45(+1.20%)
May 14, 2010	38.00	38.11	37.23	37.42	3,608,647	-0.77(-2.03%)
May 13, 2010	38.75	38.99	38.16	38.19	2,035,021	-0.75(-1.92%)
May 12, 2010	38.49	39.00	38.11	38.94	2,905,063	+0.63(+1.63%)
May 11, 2010	38.58	38.75	38.10	38.31	2,897,509	-0.46(-1.20%)
May 10, 2010	38.53	39.05	37.54	38.77	3,645,247	+2.33(+6.39%)
May 07, 2010	36.21	37.36	35.89	36.45	6,451,882	+0.09(+0.25%)
May 06, 2010	37.90	38.11	35.13	36.35	4,097,834	-1.59(-4.19%)
May 05, 2010	37.92	38.51	37.48	37.94	2,200,668	+0.01(+0.02%)
May 04, 2010	38.35	38.54	37.72	37.94	2,604,630	-0.69(-1.79%)
May 03, 2010	38.38	38.87	38.37	38.63	2,301,606	-0.06(-0.15%)
Apr 30, 2010	39.05	39.49	38.58	38.68	3,139,718	-0.47(-1.20%)
Apr 29, 2010	38.35	39.30	38.35	39.15	3,164,002	+0.90(+2.35%)
Apr 28, 2010	38.45	38.73	38.00	38.25	2,144,519	+0.02(+0.06%)
Apr 27, 2010	38.75	39.14	38.18	38.23	3,372,250	-0.68(-1.75%)
Apr 26, 2010	39.64	39.65	38.91	38.92	2,649,696	-0.70(-1.78%)
Apr 23, 2010	39.03	39.68	38.78	39.62	3,171,983	+0.48(+1.22%)
Apr 22, 2010	38.44	39.21	37.91	39.14	4,544,333	+0.63(+1.64%)
Apr 21, 2010	38.86	39.11	38.32	38.51	5,037,332	-0.45(-1.16%)
Apr 20, 2010	38.86	39.41	38.52	38.96	10,729,235	-2.11(-5.14%)
Apr 19, 2010	40.45	41.07	40.31	41.07	2,377,649	+0.69(+1.71%)
Apr 16, 2010	41.28	41.42	39.94	40.38	4,446,252	-0.89(-2.15%)
Apr 15, 2010	41.28	41.49	41.10	41.27	2,974,915	-0.22(-0.53%)
Apr 14, 2010	41.60	41.77	40.77	41.48	4,338,349	-0.04(-0.10%)
Apr 13, 2010	41.21	41.62	41.16	41.53	3,025,755	+0.18(+0.43%)
Apr 12, 2010	41.03	41.40	40.89	41.35	2,426,021	+0.53(+1.31%)
Apr 09, 2010	40.64	41.20	40.57	40.82	2,959,212	+0.13(+0.33%)
Apr 08, 2010	40.10	40.82	39.84	40.68	2,934,397	+0.64(+1.60%)
Apr 07, 2010	40.26	40.41	39.95	40.04	2,221,430	-0.38(-0.94%)
Apr 06, 2010	39.98	40.44	39.84	40.42	2,500,036	+0.20(+0.49%)
Apr 05, 2010	39.92	40.23	39.64	40.22	2,153,663	+0.37(+0.94%)
Apr 01, 2010	38.99	39.85	39.85	39.85	2,753,459	+0.97(+2.50%)
Mar 31, 2010	38.26	39.03	38.20	38.88	2,658,845	+0.43(+1.12%)
Mar 30, 2010	38.77	38.83	38.31	38.45	1,985,078	-0.38(-0.98%)
Mar 29, 2010	39.16	39.18	38.61	38.83	2,332,367	-0.11(-0.29%)
Mar 26, 2010	39.27	39.39	38.81	38.94	2,297,023	-0.44(-1.13%)
Mar 25, 2010	38.98	39.75	38.85	39.39	2,557,863	+0.58(+1.49%)
Mar 24, 2010	39.00	39.18	38.73	38.81	1,356,251	-0.44(-1.13%)
Mar 23, 2010	39.35	39.35	38.89	39.25	1,341,794	+0.11(+0.29%)
Mar 22, 2010	38.91	39.31	38.77	39.14	1,629,207	+0.13(+0.32%)
Mar 19, 2010	39.31	39.41	38.33	39.01	2,732,535	-0.12(-0.31%)
Mar 18, 2010	39.32	39.38	38.88	39.13	1,777,336	-0.13(-0.32%)
Mar 17, 2010	38.77	39.40	38.65	39.26	2,251,863	+0.70(+1.81%)
Mar 16, 2010	38.17	38.60	38.11	38.56	2,150,852	+0.39(+1.01%)
Mar 15, 2010	38.05	38.27	37.85	38.18	2,751,974	+0.20(+0.54%)
Mar 12, 2010	38.20	38.38	37.92	37.97	2,542,236	-0.06(-0.15%)
Mar 11, 2010	37.89	38.15	37.59	38.03	2,525,413	+0.01(+0.04%)
Mar 10, 2010	38.51	38.69	37.78	38.01	3,566,775	-0.54(-1.41%)
Mar 09, 2010	38.43	38.80	38.14	38.56	1,741,710	-0.07(-0.18%)
Mar 08, 2010	38.32	38.70	38.25	38.63	2,116,472	+0.20(+0.53%)
Mar 05, 2010	37.88	38.43	37.64	38.42	2,017,341	+0.79(+2.10%)
Mar 04, 2010	37.48	37.69	37.35	37.63	1,326,658	+0.21(+0.56%)
Mar 03, 2010	37.30	37.66	37.30	37.42	1,318,710	+0.04(+0.09%)
Mar 02, 2010	37.44	37.60	37.23	37.39	1,819,101	-0.02(-0.06%)
Mar 01, 2010	37.32	37.48	37.06	37.41	1,566,390	+0.10(+0.28%)
Feb 26, 2010	37.35	37.46	36.89	37.30	1,773,755	+0.13(+0.34%)
Feb 25, 2010	36.99	37.20	36.62	37.18	2,616,804	-0.31(-0.84%)
Feb 24, 2010	37.67	37.87	37.31	37.49	2,257,176	+0.07(+0.19%)
Feb 23, 2010	38.25	38.33	37.25	37.42	2,119,347	-0.83(-2.18%)
Feb 22, 2010	38.17	38.51	37.73	38.25	3,511,229	+0.03(+0.09%)
Feb 19, 2010	36.75	38.42	36.68	38.22	6,213,460	+1.49(+4.06%)
Feb 18, 2010	36.25	36.82	36.14	36.73	2,141,622	+0.44(+1.22%)
Feb 17, 2010	35.92	36.39	35.52	36.29	2,922,536	+0.59(+1.67%)
Feb 16, 2010	35.15	35.69	35.03	35.69	1,893,787	+0.69(+1.96%)
Feb 12, 2010	35.00	35.01	35.01	35.01	2,555,863	-0.23(-0.66%)
Feb 11, 2010	35.33	35.41	34.94	35.24	1,753,652	-0.15(-0.44%)
Feb 10, 2010	34.99	35.61	34.97	35.39	2,533,047	+0.34(+0.96%)
Feb 09, 2010	35.28	35.64	34.72	35.06	2,670,072	+0.06(+0.18%)
Feb 08, 2010	35.51	36.02	34.94	34.99	2,544,070	-0.38(-1.09%)
Feb 05, 2010	34.92	35.39	34.22	35.38	3,640,619	+0.45(+1.30%)
Feb 04, 2010	35.82	36.01	34.92	34.92	3,047,890	-1.20(-3.33%)
Feb 03, 2010	36.33	36.45	35.99	36.13	1,592,695	-0.36(-0.98%)
Feb 02, 2010	36.62	36.74	36.28	36.48	1,731,349	-0.04(-0.10%)
Feb 01, 2010	36.13	36.88	36.08	36.52	2,521,133	+1.16(+3.27%)
Jan 29, 2010	36.23	36.30	35.36	35.36	2,762,235	-0.75(-2.07%)
Jan 28, 2010	37.04	37.04	35.82	36.11	2,308,355	-0.63(-1.71%)
Jan 27, 2010	35.69	36.84	35.55	36.74	2,700,180	+1.09(+3.06%)
Jan 26, 2010	36.16	36.51	35.65	35.65	1,855,198	-0.74(-2.04%)
Jan 25, 2010	36.90	36.93	36.11	36.39	1,734,456	-0.06(-0.15%)
Jan 22, 2010	37.46	37.85	36.21	36.45	4,510,609	-1.01(-2.69%)
Jan 21, 2010	38.16	38.56	37.41	37.46	4,342,417	-1.35(-3.48%)
Jan 20, 2010	37.92	39.28	37.51	38.81	6,947,437	+2.11(+5.74%)
Jan 19, 2010	36.08	36.85	36.07	36.70	2,710,219	+0.62(+1.71%)
Jan 15, 2010	35.90	36.08	36.08	36.08	2,931,435	+0.17(+0.49%)
Jan 14, 2010	35.97	36.16	35.70	35.91	2,875,143	-0.17(-0.48%)
Jan 13, 2010	35.79	36.23	35.51	36.08	2,167,535	+0.42(+1.18%)
Jan 12, 2010	35.59	36.19	35.41	35.66	2,884,123	-0.06(-0.18%)
Jan 11, 2010	36.13	36.46	35.29	35.73	4,178,969	-0.97(-2.63%)
Jan 08, 2010	36.36	36.79	36.19	36.69	1,953,874	+0.16(+0.44%)
Jan 07, 2010	36.08	36.64	35.98	36.53	2,858,618	+0.34(+0.95%)
Jan 06, 2010	36.63	36.82	36.14	36.19	3,201,761	-0.53(-1.45%)
Jan 05, 2010	36.40	36.92	36.40	36.72	3,037,238	-0.05(-0.13%)
Jan 04, 2010	36.46	36.92	36.46	36.77	2,810,219	+0.09(+0.25%)
Dec 31, 2009	36.99	36.68	36.68	36.68	1,810,289	-0.15(-0.40%)
Dec 30, 2009	36.39	36.86	36.25	36.83	1,335,424	+0.24(+0.65%)
Dec 29, 2009	36.76	36.86	36.57	36.59	1,626,919	-0.05(-0.13%)
Dec 28, 2009	36.67	36.81	36.36	36.64	1,676,141	+0.10(+0.27%)
Dec 24, 2009	36.36	36.63	36.24	36.54	835,937	+0.22(+0.60%)
Dec 23, 2009	36.01	36.46	35.91	36.32	2,210,576	+0.43(+1.19%)
Dec 22, 2009	35.52	35.95	35.41	35.90	3,017,145	+0.45(+1.28%)
Dec 21, 2009	35.10	35.48	34.96	35.44	2,296,419	+0.39(+1.12%)
Dec 18, 2009	34.60	35.05	34.47	35.05	5,569,218	+0.85(+2.48%)
Dec 17, 2009	34.12	34.36	33.86	34.20	3,838,430	-0.08(-0.22%)
Dec 16, 2009	34.08	34.29	33.72	34.28	3,705,327	+0.41(+1.20%)
Dec 15, 2009	33.61	34.08	33.61	33.87	2,997,772	-0.10(-0.29%)
Dec 14, 2009	33.68	33.98	33.46	33.97	4,392,254	+0.29(+0.85%)
Dec 11, 2009	33.54	33.69	33.15	33.68	3,570,228	+0.32(+0.97%)
Dec 10, 2009	33.36	33.63	33.26	33.36	3,802,344	+0.12(+0.36%)
Dec 09, 2009	33.10	33.31	32.82	33.24	2,796,030	+0.13(+0.40%)
Dec 08, 2009	33.35	33.66	33.04	33.11	3,903,573	-0.54(-1.60%)
Dec 07, 2009	33.87	33.95	33.49	33.65	3,234,790	-0.43(-1.27%)
Dec 04, 2009	34.66	34.82	33.73	34.08	4,471,729	-0.05(-0.14%)
Dec 03, 2009	35.22	35.22	34.13	34.13	5,866,853	-0.88(-2.52%)
Dec 02, 2009	34.65	35.21	34.57	35.01	2,648,707	+0.45(+1.30%)
Dec 01, 2009	34.75	34.80	34.22	34.57	3,649,248	-0.08(-0.22%)
Nov 30, 2009	33.42	34.66	33.33	34.64	4,260,704	+1.26(+3.77%)
Nov 27, 2009	32.91	33.92	32.70	33.38	2,160,650	-0.36(-1.08%)
Nov 25, 2009	33.73	33.95	33.52	33.75	2,752,576	+0.10(+0.29%)
Nov 24, 2009	33.61	33.73	33.27	33.65	2,768,169	-0.06(-0.19%)
Nov 23, 2009	33.43	33.94	33.31	33.71	2,754,520	+0.64(+1.95%)
Nov 20, 2009	33.38	33.38	32.91	33.07	4,145,416	-0.30(-0.90%)
Nov 19, 2009	33.86	33.96	33.14	33.37	3,240,604	-0.71(-2.07%)
Nov 18, 2009	34.01	34.11	33.65	34.08	3,688,181	+0.06(+0.19%)
Nov 17, 2009	33.75	34.08	33.43	34.01	4,297,185	+0.48(+1.42%)
Nov 16, 2009	33.72	34.26	33.40	33.54	5,558,778	-0.09(-0.27%)
Nov 13, 2009	34.02	34.55	33.53	33.63	6,002,205	-0.80(-2.32%)
Nov 12, 2009	35.94	36.02	34.32	34.43	5,444,008	-1.72(-4.76%)
Nov 11, 2009	35.86	36.51	35.86	36.15	2,855,781	+0.48(+1.35%)
Nov 10, 2009	35.35	35.79	35.25	35.66	2,802,798	-0.02(-0.06%)
Nov 09, 2009	35.08	35.69	34.89	35.69	3,090,527	+0.88(+2.51%)
Nov 06, 2009	35.06	35.37	34.54	34.81	3,774,801	-0.48(-1.37%)
Nov 05, 2009	35.04	35.38	34.62	35.29	3,398,013	+0.44(+1.27%)
Nov 04, 2009	34.95	35.34	34.73	34.85	4,601,500	+0.10(+0.30%)
Nov 03, 2009	35.03	35.42	34.53	34.75	3,811,750	-0.72(-2.03%)
Nov 02, 2009	35.34	35.96	34.95	35.47	4,749,902	+0.29(+0.84%)
Oct 30, 2009	35.70	35.76	34.80	35.17	5,616,704	-0.74(-2.07%)
Oct 29, 2009	35.41	36.02	35.35	35.92	3,806,836	+0.93(+2.66%)
Oct 28, 2009	36.07	36.20	34.97	34.99	3,378,347	-1.15(-3.18%)
Oct 27, 2009	36.23	36.78	36.11	36.13	3,757,561	-0.22(-0.62%)
Oct 26, 2009	37.23	37.51	36.15	36.36	4,452,891	-0.84(-2.26%)
Oct 23, 2009	37.38	37.71	37.03	37.20	3,136,623	-0.53(-1.41%)
Oct 22, 2009	37.74	37.96	36.68	37.73	7,802,345	-0.18(-0.48%)
Oct 21, 2009	38.25	38.65	36.88	37.91	12,222,051	-2.30(-5.73%)
Oct 20, 2009	39.99	40.89	39.87	40.21	3,802,954	-0.58(-1.42%)
Oct 19, 2009	40.60	41.17	40.60	40.80	2,107,805	+0.02(+0.05%)
Oct 16, 2009	41.49	41.81	40.58	40.77	3,050,744	-1.16(-2.75%)
Oct 15, 2009	41.33	41.93	41.05	41.93	3,581,968	+0.51(+1.23%)
Oct 14, 2009	41.99	42.06	41.09	41.42	4,302,367	+0.02(+0.05%)
Oct 13, 2009	41.87	42.27	41.19	41.40	3,137,900	-0.79(-1.87%)
Oct 12, 2009	42.34	42.59	41.99	42.19	1,646,668	-0.13(-0.30%)
Oct 09, 2009	41.78	42.32	41.44	42.31	2,400,842	+0.66(+1.58%)
Oct 08, 2009	41.08	41.73	40.82	41.66	2,803,562	+0.92(+2.25%)
Oct 07, 2009	40.31	40.93	40.01	40.74	2,114,873	+0.24(+0.61%)
Oct 06, 2009	40.42	40.95	39.96	40.49	1,856,258	+0.23(+0.57%)
Oct 05, 2009	39.87	40.38	39.55	40.26	2,233,426	+0.73(+1.84%)
Oct 02, 2009	39.76	40.42	39.48	39.54	2,371,764	-0.43(-1.07%)
Oct 01, 2009	40.64	40.71	39.85	39.96	2,874,981	-0.75(-1.84%)
Sep 30, 2009	40.89	41.26	40.39	40.71	2,683,160	-0.20(-0.50%)
Sep 29, 2009	41.10	41.42	40.81	40.91	2,177,272	-0.16(-0.39%)
Sep 28, 2009	40.59	41.08	40.38	41.08	1,902,298	+0.75(+1.86%)
Sep 25, 2009	40.66	40.68	39.97	40.33	2,314,862	-0.38(-0.95%)
Sep 24, 2009	41.45	41.61	40.44	40.71	2,532,671	-0.35(-0.85%)
Sep 23, 2009	41.17	42.16	40.96	41.06	2,580,201	-0.13(-0.32%)
Sep 22, 2009	41.05	41.29	40.84	41.19	1,939,030	+0.37(+0.91%)
Sep 21, 2009	40.96	41.02	40.61	40.82	2,176,313	-0.29(-0.70%)
Sep 18, 2009	41.19	41.30	40.72	41.11	4,213,591	-0.04(-0.10%)
Sep 17, 2009	42.03	42.59	40.87	41.15	4,205,429	-0.85(-2.02%)
Sep 16, 2009	41.27	42.01	40.88	42.00	4,280,120	+0.55(+1.32%)
Sep 15, 2009	41.40	41.86	41.25	41.45	2,585,987	-0.06(-0.15%)
Sep 14, 2009	40.76	41.63	40.61	41.52	1,438,626	+0.51(+1.25%)
Sep 11, 2009	41.29	41.40	40.93	41.01	2,358,654	-0.18(-0.44%)
Sep 10, 2009	41.31	41.52	40.49	41.19	2,407,761	+0.01(+0.03%)
Sep 09, 2009	40.79	41.28	40.70	41.17	1,926,267	+0.06(+0.14%)
Sep 08, 2009	40.61	41.16	40.61	41.12	1,883,644	+0.25(+0.62%)
Sep 04, 2009	40.22	40.94	39.91	40.87	2,292,064	+0.69(+1.73%)
Sep 03, 2009	39.84	40.24	39.30	40.17	2,415,844	+0.41(+1.02%)
Sep 02, 2009	39.21	40.21	39.21	39.77	2,943,116	+0.33(+0.83%)
Sep 01, 2009	40.74	41.01	39.37	39.44	3,930,300	-1.48(-3.63%)
Aug 31, 2009	40.77	40.99	40.34	40.92	2,638,717	-0.06(-0.14%)
Aug 28, 2009	41.98	41.99	40.89	40.98	2,055,231	-0.88(-2.09%)
Aug 27, 2009	41.71	42.00	41.48	41.85	1,897,605	-0.05(-0.12%)
Aug 26, 2009	41.80	42.02	41.17	41.90	3,015,624	-0.18(-0.42%)
Aug 25, 2009	41.64	42.17	41.28	42.08	2,375,302	+0.57(+1.37%)
Aug 24, 2009	42.09	42.63	41.39	41.51	2,496,271	-0.73(-1.74%)
Aug 21, 2009	42.44	43.15	41.84	42.24	3,432,252	-0.53(-1.24%)
Aug 20, 2009	42.22	42.83	41.89	42.78	2,140,575	+0.83(+1.99%)
Aug 19, 2009	41.74	42.25	41.72	41.94	1,829,877	-0.32(-0.76%)
Aug 18, 2009	42.05	42.31	42.05	42.27	1,640,578	+0.34(+0.80%)
Aug 17, 2009	42.07	42.28	41.87	41.93	2,550,607	-0.89(-2.08%)
Aug 14, 2009	42.38	42.83	42.02	42.82	1,950,666	+0.12(+0.28%)
Aug 13, 2009	42.69	43.00	42.00	42.70	2,343,236	-0.04(-0.08%)
Aug 12, 2009	42.52	43.27	42.50	42.73	2,415,295	+0.16(+0.38%)
Aug 11, 2009	42.73	42.97	42.33	42.57	2,868,628	-0.40(-0.93%)
Aug 10, 2009	43.19	43.19	42.67	42.97	1,816,155	-0.22(-0.50%)
Aug 07, 2009	42.59	43.64	42.59	43.19	2,432,374	+0.62(+1.45%)
Aug 06, 2009	43.20	43.25	42.14	42.57	4,343,714	-0.37(-0.86%)
Aug 05, 2009	42.89	43.25	42.56	42.94	3,335,353	+0.11(+0.26%)
Aug 04, 2009	42.03	42.83	41.88	42.83	3,460,148	+0.58(+1.38%)
Aug 03, 2009	42.04	42.50	41.82	42.25	3,392,989	+0.38(+0.92%)
Jul 31, 2009	41.98	42.21	41.48	41.87	2,362,084	-0.16(-0.38%)
Jul 30, 2009	41.69	42.38	40.88	42.03	2,733,977	+1.05(+2.56%)
Jul 29, 2009	40.74	41.19	40.09	40.98	2,336,926	+0.50(+1.23%)
Jul 28, 2009	40.15	40.84	39.77	40.48	2,548,851	-0.22(-0.55%)
Jul 27, 2009	40.26	40.84	40.14	40.70	2,198,718	+0.32(+0.78%)
Jul 24, 2009	41.07	41.07	39.91	40.39	3,076,831	-0.81(-1.97%)
Jul 23, 2009	40.61	41.52	39.97	41.20	5,070,129	+0.64(+1.59%)
Jul 22, 2009	39.98	41.24	39.88	40.56	4,372,890	+0.28(+0.70%)
Jul 21, 2009	40.51	40.53	39.37	40.28	4,210,255	-0.26(-0.64%)
Jul 20, 2009	40.65	40.82	40.15	40.54	2,907,652	+0.13(+0.31%)
Jul 17, 2009	40.79	40.89	40.18	40.41	2,569,217	-0.50(-1.23%)
Jul 16, 2009	40.81	41.15	40.28	40.91	2,731,530	-0.10(-0.26%)
Jul 15, 2009	40.24	41.36	39.84	41.02	4,079,403	+1.09(+2.72%)
Jul 14, 2009	40.24	40.24	39.63	39.93	3,514,676	+0.20(+0.49%)
Jul 13, 2009	38.49	39.81	38.03	39.74	5,493,337	+1.72(+4.53%)
Jul 10, 2009	38.46	38.75	37.79	38.02	2,736,153	-0.75(-1.93%)
Jul 09, 2009	38.02	39.25	38.02	38.77	4,039,159	+0.80(+2.10%)
Jul 08, 2009	37.57	38.13	37.27	37.97	7,123,936	+0.52(+1.38%)
Jul 07, 2009	37.97	38.11	37.45	37.45	3,783,646	-0.45(-1.20%)
Jul 06, 2009	36.43	38.01	36.41	37.90	3,983,929	+0.97(+2.63%)
Jul 02, 2009	37.11	37.62	36.83	36.93	3,780,343	-0.50(-1.35%)
Jul 01, 2009	38.16	38.25	36.92	37.44	3,736,790	-0.14(-0.37%)
Jun 30, 2009	37.74	38.29	37.36	37.58	3,912,599	-0.23(-0.61%)
Jun 29, 2009	37.31	37.81	36.95	37.81	3,199,927	+0.71(+1.91%)
Jun 26, 2009	37.38	37.71	36.92	37.10	5,954,069	-0.61(-1.62%)
Jun 25, 2009	37.31	37.71	36.36	37.71	2,992,367	+0.76(+2.05%)
Jun 24, 2009	36.86	37.37	36.53	36.95	3,212,123	+0.64(+1.77%)
Jun 23, 2009	36.71	36.88	35.97	36.31	3,880,601	-0.01(-0.02%)
Jun 22, 2009	37.48	37.88	36.20	36.32	4,924,257	-1.69(-4.44%)
Jun 19, 2009	37.30	38.04	36.41	38.00	5,352,321	+1.25(+3.41%)
Jun 18, 2009	36.10	37.06	35.90	36.75	3,742,513	+0.94(+2.64%)
Jun 17, 2009	36.81	36.98	35.80	35.80	4,961,618	-1.11(-3.00%)
Jun 16, 2009	38.12	38.14	36.89	36.91	4,688,881	-1.02(-2.68%)
Jun 15, 2009	38.15	38.84	37.79	37.93	3,176,213	-0.71(-1.83%)
Jun 12, 2009	38.56	38.84	38.11	38.63	2,174,436	-0.11(-0.29%)
Jun 11, 2009	38.64	39.70	38.46	38.74	2,898,362	+0.25(+0.65%)
Jun 10, 2009	39.58	39.73	38.00	38.49	2,850,088	-0.96(-2.43%)
Jun 09, 2009	38.77	39.96	38.77	39.45	3,565,179	+0.69(+1.77%)
Jun 08, 2009	39.16	39.33	38.10	38.77	3,502,406	-0.15(-0.38%)
Jun 05, 2009	40.31	40.56	38.40	38.91	3,625,687	-1.10(-2.75%)
Jun 04, 2009	38.68	40.02	38.63	40.01	4,191,961	+1.32(+3.40%)
Jun 03, 2009	38.98	39.09	38.23	38.70	3,942,579	-0.31(-0.81%)
Jun 02, 2009	39.47	40.10	38.74	39.01	4,490,960	-0.56(-1.42%)

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.