Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.41	42.72	41.94	42.41	25,159,856	-0.28(-0.66%)
May 27, 2010	41.99	42.69	41.51	42.69	26,565,728	+1.61(+3.93%)
May 26, 2010	42.02	42.20	41.02	41.08	9,459	-0.59(-1.41%)
May 25, 2010	41.19	41.74	40.65	41.67	1,741	-0.50(-1.18%)
May 24, 2010	42.61	42.71	42.09	42.17	18,358,552	-0.60(-1.40%)
May 21, 2010	41.54	42.86	41.34	42.76	27,728,170	-0.08(-0.18%)
May 20, 2010	42.62	43.29	42.22	42.84	1,393	-1.14(-2.59%)
May 19, 2010	43.84	44.21	43.37	43.98	18,764,624	-0.09(-0.21%)
May 18, 2010	44.96	45.17	43.86	44.07	5,033	-0.56(-1.25%)
May 17, 2010	44.43	44.76	43.61	44.63	25,592,234	+0.36(+0.80%)
May 14, 2010	44.27	44.65	43.79	44.27	23,921,680	-0.62(-1.38%)
May 13, 2010	45.39	45.54	44.80	44.89	19,056,796	-0.65(-1.42%)
May 12, 2010	45.38	45.77	45.14	45.54	16,274,176	+0.20(+0.45%)
May 11, 2010	45.79	45.90	45.25	45.34	6,762	-0.11(-0.24%)
May 10, 2010	45.08	45.58	44.67	45.45	25,774,618	+1.59(+3.62%)
May 07, 2010	43.93	44.72	43.47	43.86	38,443,236	-0.52(-1.17%)
May 06, 2010	44.06	45.63	40.67	44.38	23,973	-0.92(-2.04%)
May 05, 2010	45.45	45.92	45.23	45.30	22,903,610	-0.64(-1.39%)
May 04, 2010	46.65	46.78	45.30	45.94	1,038	-1.18(-2.50%)
May 03, 2010	46.62	47.45	46.26	47.12	20,481,262	+0.79(+1.71%)
Apr 30, 2010	46.86	47.29	46.24	46.33	24,455,648	-0.48(-1.03%)
Apr 29, 2010	46.18	47.21	46.18	46.81	21,577,878	+0.95(+2.07%)
Apr 28, 2010	45.86	46.03	45.42	45.86	21,298,618	+0.22(+0.49%)
Apr 27, 2010	46.69	46.94	45.55	45.64	1,385	-1.34(-2.86%)
Apr 26, 2010	46.94	47.29	46.84	46.98	17,214,838	-0.05(-0.10%)
Apr 23, 2010	46.10	47.08	46.05	47.03	17,435,404	+0.84(+1.81%)
Apr 22, 2010	46.14	46.33	45.87	46.19	16,563,588	-0.41(-0.88%)
Apr 21, 2010	46.82	47.03	46.21	46.60	153,170	-0.07(-0.16%)
Apr 20, 2010	46.54	46.85	46.45	46.67	878	+0.42(+0.90%)
Apr 19, 2010	45.65	46.36	45.54	46.26	16,411,884	+0.32(+0.71%)
Apr 16, 2010	46.34	46.59	45.67	45.93	22,618,652	-0.48(-1.03%)
Apr 15, 2010	45.85	46.51	45.80	46.41	17,056,336	+0.57(+1.25%)
Apr 14, 2010	45.77	45.85	45.52	45.84	12,816,363	+0.21(+0.46%)
Apr 13, 2010	45.75	45.83	45.09	45.63	14,025,633	-0.13(-0.27%)
Apr 12, 2010	45.22	45.96	45.15	45.75	17,579,438	+0.53(+1.17%)
Apr 09, 2010	44.39	45.29	44.37	45.22	17,236,764	+1.05(+2.37%)
Apr 08, 2010	43.76	44.37	43.59	44.18	12,096,429	+0.16(+0.37%)
Apr 07, 2010	44.18	44.27	43.78	44.01	16,579,770	-0.29(-0.65%)
Apr 06, 2010	44.13	44.37	43.91	44.30	11,408,948	+0.26(+0.58%)
Apr 05, 2010	43.78	44.23	43.65	44.05	14,254,418	+0.42(+0.97%)
Apr 01, 2010	43.46	43.62	43.62	43.62	13,816,244	+0.49(+1.13%)
Mar 31, 2010	42.93	43.31	42.71	43.14	17,360,600	+0.30(+0.70%)
Mar 30, 2010	42.82	42.95	42.64	42.83	11,207,763	+0.04(+0.09%)
Mar 29, 2010	42.44	42.91	42.37	42.79	15,501,503	+0.46(+1.07%)
Mar 26, 2010	42.09	42.60	41.99	42.34	18,308,172	+0.36(+0.85%)
Mar 25, 2010	42.32	42.45	41.92	41.98	18,476,518	-0.07(-0.18%)
Mar 24, 2010	42.25	42.38	41.97	42.05	15,817,285	-0.48(-1.12%)
Mar 23, 2010	42.34	42.54	42.11	42.53	14,075,204	+0.42(+1.00%)
Mar 22, 2010	42.19	42.60	42.09	42.11	16,380,378	-0.54(-1.27%)
Mar 19, 2010	42.68	42.75	42.03	42.65	29,200,640	+0.13(+0.29%)
Mar 18, 2010	42.58	42.70	42.23	42.53	17,431,984	+0.05(+0.12%)
Mar 17, 2010	42.20	42.70	42.19	42.48	18,092,704	+0.39(+0.93%)
Mar 16, 2010	42.04	42.16	41.76	42.08	17,277,626	+0.23(+0.56%)
Mar 15, 2010	41.82	41.88	41.44	41.85	15,483,275	-0.09(-0.20%)
Mar 12, 2010	42.19	42.23	41.82	41.94	13,504,676	-0.15(-0.36%)
Mar 11, 2010	42.13	42.15	41.84	42.09	12,354,272	+0.02(+0.04%)
Mar 10, 2010	42.17	42.28	41.67	42.07	25,758,890	-0.19(-0.46%)
Mar 09, 2010	42.27	42.61	42.09	42.27	14,913,024	-0.19(-0.46%)
Mar 08, 2010	42.37	42.60	42.18	42.46	11,386,242	+0.19(+0.46%)
Mar 05, 2010	41.84	42.36	41.82	42.27	15,383,175	+0.69(+1.67%)
Mar 04, 2010	41.60	41.81	41.36	41.57	16,559,543	-0.03(-0.07%)
Mar 03, 2010	41.88	42.01	41.56	41.60	14,404,938	-0.11(-0.26%)
Mar 02, 2010	41.63	42.04	41.53	41.71	16,273,509	+0.29(+0.70%)
Mar 01, 2010	41.32	41.63	41.18	41.42	13,058,058	+0.29(+0.71%)
Feb 26, 2010	41.06	41.35	40.85	41.13	15,784,555	+0.11(+0.26%)
Feb 25, 2010	40.50	41.06	40.26	41.02	20,675,316	-0.16(-0.39%)
Feb 24, 2010	41.03	41.21	40.73	41.18	15,682,494	+0.20(+0.48%)
Feb 23, 2010	41.30	41.49	40.83	40.98	20,932,898	-0.52(-1.26%)
Feb 22, 2010	42.19	42.22	41.41	41.50	15,264,871	-0.62(-1.47%)
Feb 19, 2010	41.78	42.31	41.65	42.12	23,053,626	+0.24(+0.58%)
Feb 18, 2010	41.35	41.94	41.15	41.88	17,316,116	+0.44(+1.07%)
Feb 17, 2010	41.65	41.77	41.22	41.43	15,343,377	-0.09(-0.21%)
Feb 16, 2010	40.95	41.71	40.92	41.52	25,019,730	+1.13(+2.79%)
Feb 12, 2010	40.13	40.39	40.39	40.39	24,275,686	-0.02(-0.06%)
Feb 11, 2010	39.85	40.63	39.62	40.42	20,008,386	+0.55(+1.38%)
Feb 10, 2010	40.02	40.13	39.44	39.86	20,622,304	-0.32(-0.79%)
Feb 09, 2010	39.94	40.59	39.90	40.18	23,164,116	+0.22(+0.55%)
Feb 08, 2010	40.14	40.26	39.51	39.96	20,579,466	-0.15(-0.37%)
Feb 05, 2010	40.01	40.14	39.19	40.11	30,719,502	-0.11(-0.27%)
Feb 04, 2010	40.88	41.04	40.04	40.21	27,062,378	-1.04(-2.51%)
Feb 03, 2010	41.80	41.90	41.16	41.25	25,805,896	-0.70(-1.67%)
Feb 02, 2010	41.55	42.02	41.13	41.95	22,978,926	+0.73(+1.76%)
Feb 01, 2010	40.96	41.55	40.65	41.22	20,993,936	+0.59(+1.45%)
Jan 29, 2010	41.43	41.73	40.43	40.64	27,096,298	-0.63(-1.53%)
Jan 28, 2010	41.68	41.80	40.75	41.27	22,767,604	-0.26(-0.62%)
Jan 27, 2010	41.66	41.90	41.21	41.53	23,736,058	-0.25(-0.61%)
Jan 26, 2010	41.74	42.19	41.53	41.78	18,738,310	-0.23(-0.54%)
Jan 25, 2010	42.34	42.41	41.75	42.01	16,203,008	-0.02(-0.05%)
Jan 22, 2010	42.81	43.15	41.94	42.03	24,536,296	-0.93(-2.16%)
Jan 21, 2010	44.03	44.05	42.86	42.96	22,314,464	-1.08(-2.44%)
Jan 20, 2010	44.35	44.47	43.75	44.03	15,447,194	-0.86(-1.92%)
Jan 19, 2010	44.49	44.94	44.27	44.90	15,479,772	+0.25(+0.57%)
Jan 15, 2010	44.82	44.64	44.64	44.64	23,928,024	-0.18(-0.40%)
Jan 14, 2010	44.87	44.96	44.60	44.82	11,928,227	-0.14(-0.31%)
Jan 13, 2010	45.23	45.31	44.56	44.96	19,244,148	-0.34(-0.76%)
Jan 12, 2010	44.81	45.33	44.78	45.31	21,608,108	-0.26(-0.58%)
Jan 11, 2010	45.17	45.69	45.11	45.57	21,108,110	+0.79(+1.77%)
Jan 08, 2010	44.58	44.78	44.45	44.78	9,983,241	+0.08(+0.18%)
Jan 07, 2010	44.72	44.91	44.50	44.70	17,085,392	-0.17(-0.38%)
Jan 06, 2010	44.76	45.08	44.62	44.87	19,548,324	+0.01(+0.01%)
Jan 05, 2010	44.64	44.86	44.35	44.86	18,801,288	+0.32(+0.71%)
Jan 04, 2010	44.06	44.63	44.04	44.55	18,056,026	+1.17(+2.69%)
Dec 31, 2009	43.79	43.38	43.38	43.38	7,536,751	-0.37(-0.85%)
Dec 30, 2009	43.44	43.76	43.39	43.75	7,633,411	+0.25(+0.57%)
Dec 29, 2009	43.84	43.92	43.49	43.50	8,537,576	-0.32(-0.72%)
Dec 28, 2009	43.83	43.89	43.56	43.82	7,441,221	+0.19(+0.44%)
Dec 24, 2009	43.40	43.67	43.40	43.63	4,553,079	+0.22(+0.51%)
Dec 23, 2009	43.88	43.91	43.40	43.41	13,031,383	-0.25(-0.58%)
Dec 22, 2009	43.85	43.97	43.55	43.66	12,015,700	-0.05(-0.10%)
Dec 21, 2009	43.72	43.95	43.54	43.71	11,966,399	+0.38(+0.87%)
Dec 18, 2009	43.62	43.76	43.14	43.33	29,471,518	+0.07(+0.16%)
Dec 17, 2009	43.66	43.70	43.22	43.26	15,968,383	-0.88(-2.00%)
Dec 16, 2009	43.89	44.34	43.70	44.15	21,622,736	+0.55(+1.27%)
Dec 15, 2009	43.40	43.93	43.39	43.59	18,284,936	+0.06(+0.14%)
Dec 14, 2009	43.84	43.86	43.43	43.53	15,131,465	-0.28(-0.64%)
Dec 11, 2009	43.76	44.05	43.55	43.81	11,903,233	+0.19(+0.44%)
Dec 10, 2009	43.76	44.14	43.55	43.62	19,281,192	+0.20(+0.47%)
Dec 09, 2009	43.34	43.56	42.93	43.42	12,715,307	+0.17(+0.39%)
Dec 08, 2009	43.89	43.94	43.08	43.25	16,082,392	-0.79(-1.80%)
Dec 07, 2009	43.90	44.47	43.78	44.05	13,344,164	+0.06(+0.13%)
Dec 04, 2009	44.37	44.65	43.68	43.99	17,696,668	+0.06(+0.14%)
Dec 03, 2009	44.29	44.41	43.80	43.93	13,531,133	-0.43(-0.98%)
Dec 02, 2009	44.51	44.52	44.02	44.36	11,209,719	-0.19(-0.42%)
Dec 01, 2009	44.57	44.75	44.42	44.55	12,795,134	+0.57(+1.31%)
Nov 30, 2009	43.86	44.33	43.69	43.97	16,504,877	-0.07(-0.17%)
Nov 27, 2009	43.74	44.36	43.53	44.05	10,026,895	-0.83(-1.85%)
Nov 25, 2009	44.57	44.97	44.32	44.87	13,393,922	+0.34(+0.77%)
Nov 24, 2009	44.36	44.64	43.91	44.53	15,106,407	+0.16(+0.37%)
Nov 23, 2009	44.12	44.65	44.03	44.37	15,948,248	+1.11(+2.57%)
Nov 20, 2009	43.30	43.52	43.05	43.26	18,868,590	-0.32(-0.74%)
Nov 19, 2009	44.24	44.33	43.35	43.58	15,730,583	-0.89(-2.00%)
Nov 18, 2009	44.41	44.51	44.01	44.47	12,972,131	+0.06(+0.14%)
Nov 17, 2009	44.20	44.54	44.07	44.41	11,965,442	+0.11(+0.25%)
Nov 16, 2009	44.01	44.43	43.94	44.29	15,888,812	+0.38(+0.86%)
Nov 13, 2009	43.70	44.24	43.53	43.92	14,024,252	+0.29(+0.67%)
Nov 12, 2009	44.13	44.29	43.43	43.62	15,259,434	-0.61(-1.39%)
Nov 11, 2009	44.44	44.59	43.95	44.24	14,043,212	+0.10(+0.22%)
Nov 10, 2009	43.62	44.20	43.58	44.14	18,880,360	+0.38(+0.88%)
Nov 09, 2009	44.11	44.16	43.67	43.76	24,401,724	+0.07(+0.17%)
Nov 06, 2009	43.14	43.71	42.92	43.68	13,749,084	+0.14(+0.31%)
Nov 05, 2009	43.17	43.81	43.13	43.55	16,587,322	+0.57(+1.32%)
Nov 04, 2009	43.44	43.67	42.82	42.98	18,982,360	-0.24(-0.55%)
Nov 03, 2009	42.72	43.57	42.57	43.22	15,436,199	+0.03(+0.08%)
Nov 02, 2009	43.31	43.72	42.67	43.18	19,889,610	+0.06(+0.13%)
Oct 30, 2009	44.09	44.23	42.58	43.13	34,315,840	-0.79(-1.81%)
Oct 29, 2009	42.91	44.07	42.64	43.92	26,389,560	+1.16(+2.71%)
Oct 28, 2009	43.04	43.41	42.61	42.76	21,284,054	-0.39(-0.91%)
Oct 27, 2009	42.72	43.53	42.53	43.15	16,991,224	+0.64(+1.51%)
Oct 26, 2009	43.36	44.20	42.45	42.51	19,776,360	-0.69(-1.60%)
Oct 23, 2009	43.24	43.31	42.94	43.21	14,783,764	-0.34(-0.79%)
Oct 22, 2009	43.17	43.80	42.82	43.55	22,488,808	+0.18(+0.42%)
Oct 21, 2009	43.16	44.15	42.66	43.37	15,388,389	-0.03(-0.08%)
Oct 20, 2009	43.04	43.72	43.00	43.40	14,484,030	-0.35(-0.81%)
Oct 19, 2009	43.35	43.98	43.13	43.76	14,593,525	+0.48(+1.11%)
Oct 16, 2009	43.03	43.38	42.81	43.28	17,521,116	+0.32(+0.74%)
Oct 15, 2009	42.37	43.31	42.27	42.96	18,256,412	+0.44(+1.05%)
Oct 14, 2009	42.19	42.68	42.01	42.52	16,477,279	+0.78(+1.88%)
Oct 13, 2009	41.54	41.93	41.26	41.73	16,049,823	+0.23(+0.54%)
Oct 12, 2009	41.62	41.75	41.21	41.51	12,050,940	+0.51(+1.25%)
Oct 09, 2009	40.53	41.10	40.26	41.00	15,647,142	+0.74(+1.83%)
Oct 08, 2009	39.94	40.47	39.84	40.26	17,964,518	+0.53(+1.33%)
Oct 07, 2009	39.62	39.83	39.15	39.73	12,305,611	-0.03(-0.07%)
Oct 06, 2009	39.52	39.92	39.18	39.76	15,016,952	+0.66(+1.69%)
Oct 05, 2009	38.47	39.33	38.24	39.10	17,353,474	+0.70(+1.83%)
Oct 02, 2009	38.44	38.76	38.33	38.39	15,909,343	-0.33(-0.84%)
Oct 01, 2009	39.67	39.67	38.71	38.72	16,367,291	-0.96(-2.43%)
Sep 30, 2009	40.07	40.08	39.31	39.68	24,582,880	-0.27(-0.68%)
Sep 29, 2009	40.29	40.46	39.89	39.95	13,954,028	-0.53(-1.31%)
Sep 28, 2009	39.89	40.55	39.75	40.48	10,689,206	+0.67(+1.68%)
Sep 25, 2009	39.77	40.17	39.64	39.81	12,872,774	-0.03(-0.07%)
Sep 24, 2009	40.17	40.34	39.53	39.84	17,758,534	-0.37(-0.92%)
Sep 23, 2009	40.85	41.06	40.15	40.21	17,486,922	-0.71(-1.73%)
Sep 22, 2009	40.97	41.12	40.65	40.92	12,573,698	+0.33(+0.80%)
Sep 21, 2009	40.34	40.79	40.27	40.60	16,638,775	-0.33(-0.81%)
Sep 18, 2009	41.04	41.34	40.85	40.93	28,556,488	+0.38(+0.93%)
Sep 17, 2009	40.67	40.99	40.46	40.55	15,337,334	-0.08(-0.20%)
Sep 16, 2009	40.49	40.91	40.31	40.63	19,668,044	+0.27(+0.68%)
Sep 15, 2009	40.19	40.40	39.65	40.36	18,491,306	+0.33(+0.83%)
Sep 14, 2009	39.41	40.08	39.34	40.03	12,768,401	+0.16(+0.41%)
Sep 11, 2009	40.45	40.55	39.66	39.86	17,580,376	-0.39(-0.98%)
Sep 10, 2009	39.94	40.42	39.66	40.26	17,343,444	+0.63(+1.59%)
Sep 09, 2009	39.82	40.02	39.41	39.63	14,248,377	-0.08(-0.21%)
Sep 08, 2009	39.29	39.83	39.28	39.71	17,185,292	+0.86(+2.20%)
Sep 04, 2009	38.41	38.95	38.40	38.86	10,909,222	+0.35(+0.92%)
Sep 03, 2009	38.55	38.68	38.29	38.50	12,846,486	+0.16(+0.43%)
Sep 02, 2009	38.54	38.96	38.31	38.34	14,323,585	-0.21(-0.54%)
Sep 01, 2009	39.27	39.59	38.47	38.55	20,862,360	-0.86(-2.19%)
Aug 31, 2009	39.44	39.66	39.12	39.41	14,283,642	-0.42(-1.05%)
Aug 28, 2009	40.17	40.23	39.67	39.82	12,968,368	-0.18(-0.45%)
Aug 27, 2009	39.84	40.13	39.18	40.01	14,769,417	-0.05(-0.13%)
Aug 26, 2009	39.50	40.12	39.31	40.06	12,843,646	+0.25(+0.62%)
Aug 25, 2009	40.08	40.29	39.64	39.81	20,217,048	-0.06(-0.16%)
Aug 24, 2009	39.50	39.97	39.39	39.87	17,302,234	+0.58(+1.48%)
Aug 21, 2009	39.14	39.41	38.91	39.29	27,093,686	+0.63(+1.62%)
Aug 20, 2009	38.50	38.75	38.32	38.66	14,121,841	+0.26(+0.67%)
Aug 19, 2009	37.33	38.60	37.22	38.40	19,848,270	+0.69(+1.82%)
Aug 18, 2009	37.50	37.80	37.47	37.72	13,971,445	+0.22(+0.59%)
Aug 17, 2009	37.55	37.79	37.39	37.50	23,844,588	-1.17(-3.03%)
Aug 14, 2009	38.64	38.69	38.08	38.67	15,684,726	+0.23(+0.60%)
Aug 13, 2009	38.91	38.91	38.35	38.44	14,729,985	-0.28(-0.73%)
Aug 12, 2009	38.38	39.00	38.33	38.72	15,905,788	+0.44(+1.15%)
Aug 11, 2009	38.78	38.93	38.13	38.28	16,116,033	-0.73(-1.86%)
Aug 10, 2009	39.04	39.32	38.79	39.01	14,046,587	-0.15(-0.39%)
Aug 07, 2009	39.26	39.53	38.96	39.16	16,126,613	+0.14(+0.36%)
Aug 06, 2009	39.36	39.37	38.71	39.02	15,370,543	-0.30(-0.77%)
Aug 05, 2009	39.68	39.72	39.10	39.32	16,383,310	-0.35(-0.88%)
Aug 04, 2009	39.42	39.70	39.24	39.67	17,196,894	+0.08(+0.20%)
Aug 03, 2009	39.59	39.75	39.33	39.60	23,466,184	+0.45(+1.16%)
Jul 31, 2009	37.84	39.27	37.76	39.14	28,933,326	+1.00(+2.61%)
Jul 30, 2009	38.28	38.60	37.76	38.15	20,484,092	+0.33(+0.86%)
Jul 29, 2009	38.03	38.21	37.45	37.82	19,078,250	-0.69(-1.79%)
Jul 28, 2009	38.43	38.61	38.06	38.51	19,127,700	-0.19(-0.50%)
Jul 27, 2009	38.56	38.87	38.48	38.70	13,921,689	+0.14(+0.37%)
Jul 24, 2009	38.12	38.65	38.00	38.56	15,798,906	+0.30(+0.80%)
Jul 23, 2009	37.17	38.36	37.14	38.25	20,005,076	+1.10(+2.96%)
Jul 22, 2009	36.93	37.68	36.85	37.15	17,590,384	-0.17(-0.47%)
Jul 21, 2009	37.38	37.50	36.85	37.33	17,320,828	+0.34(+0.93%)
Jul 20, 2009	37.01	37.26	36.69	36.98	17,095,018	+0.29(+0.80%)
Jul 17, 2009	36.47	36.82	36.18	36.69	21,140,738	+0.13(+0.35%)
Jul 16, 2009	36.21	36.68	36.07	36.56	18,266,072	+0.18(+0.50%)
Jul 15, 2009	36.15	36.47	36.06	36.38	24,139,546	+0.88(+2.49%)
Jul 14, 2009	35.50	35.69	35.14	35.50	22,860,754	+0.32(+0.90%)
Jul 13, 2009	34.59	35.20	34.48	35.18	28,270,368	+0.59(+1.69%)
Jul 10, 2009	34.80	34.82	34.30	34.60	29,798,430	-0.95(-2.66%)
Jul 09, 2009	35.85	35.86	35.37	35.54	15,228,508	+0.17(+0.48%)
Jul 08, 2009	35.31	35.59	34.88	35.37	21,129,736	+0.05(+0.13%)
Jul 07, 2009	36.02	36.11	35.31	35.33	16,894,738	-0.81(-2.24%)
Jul 06, 2009	35.89	36.22	35.26	36.14	18,942,516	-0.16(-0.43%)
Jul 02, 2009	36.97	37.06	36.30	36.30	19,074,796	-1.18(-3.16%)
Jul 01, 2009	37.71	38.24	37.41	37.48	18,452,360	+0.15(+0.41%)
Jun 30, 2009	37.72	38.02	36.92	37.33	22,668,616	-0.36(-0.94%)
Jun 29, 2009	37.42	37.80	37.23	37.68	18,260,180	+0.52(+1.41%)
Jun 26, 2009	37.53	37.53	37.06	37.16	19,544,278	-0.52(-1.38%)
Jun 25, 2009	37.02	37.92	36.96	37.68	22,768,096	+0.65(+1.75%)
Jun 24, 2009	37.38	37.80	36.88	37.03	20,646,338	-0.14(-0.36%)
Jun 23, 2009	37.27	37.61	36.96	37.17	23,124,778	+0.11(+0.30%)
Jun 22, 2009	37.80	37.92	36.98	37.05	29,112,538	-1.30(-3.38%)
Jun 19, 2009	38.78	38.83	37.96	38.35	29,202,414	-0.21(-0.54%)
Jun 18, 2009	38.62	39.03	38.31	38.56	18,597,912	-0.23(-0.58%)
Jun 17, 2009	39.13	39.37	38.57	38.78	27,459,642	-0.59(-1.50%)
Jun 16, 2009	40.40	40.41	39.35	39.37	19,996,286	-0.68(-1.69%)
Jun 15, 2009	40.55	40.55	39.64	40.05	23,634,734	-0.90(-2.19%)
Jun 12, 2009	40.11	40.99	39.83	40.95	24,725,496	+0.43(+1.07%)
Jun 11, 2009	39.64	40.85	39.55	40.51	25,909,806	+0.95(+2.39%)
Jun 10, 2009	40.01	40.29	39.13	39.57	25,479,020	+0.02(+0.04%)
Jun 09, 2009	39.48	39.79	39.15	39.55	17,786,590	+0.34(+0.88%)
Jun 08, 2009	39.15	39.43	38.67	39.20	16,962,602	+0.12(+0.30%)
Jun 05, 2009	39.41	39.77	38.81	39.09	19,885,106	-0.24(-0.60%)
Jun 04, 2009	38.86	39.36	38.59	39.32	20,052,866	+0.86(+2.24%)
Jun 03, 2009	38.73	38.87	37.89	38.46	26,458,358	-0.61(-1.57%)
Jun 02, 2009	38.93	39.30	38.78	39.08	18,299,532	+0.08(+0.20%)

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.