Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.76	39.26	38.07	38.36	9,740,794	-0.32(-0.84%)
Apr 29, 2010	38.43	38.82	38.22	38.69	5,543,271	+0.50(+1.31%)
Apr 28, 2010	38.40	38.67	37.90	38.19	7,696,535	-0.04(-0.11%)
Apr 27, 2010	38.99	39.11	38.12	38.23	9,236	-0.93(-2.38%)
Apr 26, 2010	39.03	39.48	38.76	39.16	8,163,678	+0.07(+0.19%)
Apr 23, 2010	38.80	39.13	38.47	39.09	7,883,074	+0.23(+0.59%)
Apr 22, 2010	38.22	38.95	38.17	38.86	7,415,135	+0.45(+1.18%)
Apr 21, 2010	37.97	39.01	37.79	38.40	55,203	+0.53(+1.41%)
Apr 20, 2010	38.04	38.14	37.76	37.87	6,177,388	+0.05(+0.13%)
Apr 19, 2010	37.79	38.14	37.02	37.82	8,337,836	+0.05(+0.14%)
Apr 16, 2010	37.99	38.08	37.58	37.77	9,355,486	-0.41(-1.08%)
Apr 15, 2010	38.08	38.29	37.90	38.18	5,591,805	-0.09(-0.25%)
Apr 14, 2010	38.09	38.28	37.79	38.28	6,634,610	+0.19(+0.50%)
Apr 13, 2010	37.75	38.23	37.69	38.09	8,758,455	+0.32(+0.86%)
Apr 12, 2010	37.70	37.93	37.45	37.76	6,723,254	+0.21(+0.56%)
Apr 09, 2010	37.73	37.87	36.96	37.55	10,575,976	+0.02(+0.05%)
Apr 08, 2010	36.97	38.07	36.60	37.53	17,496,488	+1.10(+3.02%)
Apr 07, 2010	36.37	36.77	36.23	36.44	9,696,385	-0.05(-0.15%)
Apr 06, 2010	36.18	36.49	35.99	36.49	6,456,649	+0.44(+1.22%)
Apr 05, 2010	35.95	36.40	35.53	36.05	6,286,665	+0.21(+0.58%)
Apr 01, 2010	35.59	35.84	35.84	35.84	7,497,495	+0.36(+1.01%)
Mar 31, 2010	36.10	36.21	35.24	35.48	9,587,013	-0.77(-2.12%)
Mar 30, 2010	36.39	36.64	36.04	36.25	4,564,563	-0.15(-0.41%)
Mar 29, 2010	36.79	36.92	36.29	36.40	5,347,194	-0.28(-0.75%)
Mar 26, 2010	36.23	36.74	36.20	36.68	7,245,775	+0.62(+1.72%)
Mar 25, 2010	36.18	36.43	36.01	36.06	5,248,592	+0.05(+0.15%)
Mar 24, 2010	36.17	36.31	35.83	36.00	6,945,564	-0.35(-0.96%)
Mar 23, 2010	36.29	36.43	35.90	36.35	4,704,372	+0.63(+1.78%)
Mar 22, 2010	35.78	36.43	35.66	35.72	5,584,500	-0.24(-0.66%)
Mar 19, 2010	35.93	36.02	35.74	35.96	7,746,035	+0.18(+0.49%)
Mar 18, 2010	35.94	36.01	35.60	35.78	6,031,379	-0.09(-0.26%)
Mar 17, 2010	36.16	36.19	35.74	35.88	5,171,085	-0.18(-0.49%)
Mar 16, 2010	36.07	36.15	35.86	36.05	4,216,651	-0.02(-0.06%)
Mar 15, 2010	35.92	36.10	35.88	36.07	5,694,162	+0.26(+0.73%)
Mar 12, 2010	35.83	35.90	35.41	35.81	5,569,738	+0.18(+0.51%)
Mar 11, 2010	35.39	35.70	35.20	35.63	4,781,459	+0.11(+0.32%)
Mar 10, 2010	35.46	35.96	35.32	35.51	6,173,554	-0.15(-0.42%)
Mar 09, 2010	35.82	36.01	35.47	35.66	5,332,831	-0.42(-1.16%)
Mar 08, 2010	36.04	36.19	35.92	36.08	4,834,989	-0.01(-0.02%)
Mar 05, 2010	35.98	36.09	35.66	36.08	6,675,399	+0.37(+1.04%)
Mar 04, 2010	34.86	35.92	35.18	35.71	10,215,418	+0.85(+2.44%)
Mar 03, 2010	34.92	35.03	34.71	34.86	5,919,678	+0.01(+0.04%)
Mar 02, 2010	35.19	35.33	34.73	34.85	7,123,056	-0.39(-1.11%)
Mar 01, 2010	34.92	35.31	34.74	35.24	7,239,252	+0.49(+1.40%)
Feb 26, 2010	34.40	34.83	34.40	34.76	6,210,645	+0.38(+1.12%)
Feb 25, 2010	34.22	34.49	33.91	34.37	12,172,779	-0.03(-0.10%)
Feb 24, 2010	33.86	34.51	33.81	34.40	13,746,679	+0.63(+1.88%)
Feb 23, 2010	33.66	34.15	32.92	33.77	23,265,578	-0.39(-1.15%)
Feb 22, 2010	34.26	34.44	34.11	34.16	5,930,489	-0.06(-0.18%)
Feb 19, 2010	34.20	34.46	34.06	34.22	7,667,457	-0.01(-0.02%)
Feb 18, 2010	33.98	34.36	33.82	34.23	7,237,137	+0.09(+0.28%)
Feb 17, 2010	33.92	34.24	33.84	34.13	8,114,785	+0.46(+1.36%)
Feb 16, 2010	33.14	33.77	33.06	33.68	8,610,029	+0.97(+2.98%)
Feb 12, 2010	32.80	32.70	32.70	32.70	12,956,689	-0.35(-1.06%)
Feb 11, 2010	32.84	33.29	32.69	33.05	7,015,105	+0.14(+0.43%)
Feb 10, 2010	32.96	33.16	32.68	32.91	6,594,652	-0.13(-0.39%)
Feb 09, 2010	33.04	33.41	32.80	33.04	6,884,195	+0.24(+0.74%)
Feb 08, 2010	33.12	33.39	32.78	32.80	7,353,808	-0.35(-1.05%)
Feb 05, 2010	32.67	33.29	32.61	33.14	10,926,156	+0.15(+0.47%)
Feb 04, 2010	33.11	33.21	32.43	32.99	22,795,778	-1.03(-3.02%)
Feb 03, 2010	34.08	34.29	33.96	34.02	10,697,959	-0.15(-0.43%)
Feb 02, 2010	34.36	34.40	34.03	34.17	19,935,612	-0.02(-0.06%)
Feb 01, 2010	34.66	34.70	34.09	34.19	13,076,799	-0.28(-0.82%)
Jan 29, 2010	35.13	35.22	34.47	34.47	14,165,095	-0.43(-1.23%)
Jan 28, 2010	35.08	35.25	34.70	34.90	12,275,108	-0.03(-0.10%)
Jan 27, 2010	34.85	35.09	34.64	34.93	16,377,159	-0.04(-0.12%)
Jan 26, 2010	33.99	35.27	33.97	34.97	19,416,900	+0.84(+2.46%)
Jan 25, 2010	34.11	34.34	33.76	34.13	13,250,782	+0.26(+0.77%)
Jan 22, 2010	33.63	34.35	33.62	33.87	17,435,988	+0.11(+0.32%)
Jan 21, 2010	34.05	34.50	33.41	33.76	13,743,005	-0.34(-0.99%)
Jan 20, 2010	34.14	34.55	34.00	34.10	12,779,091	-0.32(-0.94%)
Jan 19, 2010	33.93	34.56	33.62	34.42	13,874,721	+0.69(+2.05%)
Jan 15, 2010	33.52	33.73	33.73	33.73	13,525,178	+0.05(+0.14%)
Jan 14, 2010	33.46	33.85	33.35	33.68	11,153,539	+0.51(+1.54%)
Jan 13, 2010	33.16	33.39	33.02	33.17	7,129,688	+0.00(+0.00%)
Jan 12, 2010	33.55	33.60	32.92	33.17	8,139,103	-0.56(-1.67%)
Jan 11, 2010	33.72	33.84	33.44	33.74	5,580,283	+0.07(+0.22%)
Jan 08, 2010	33.65	33.69	33.33	33.66	9,687,184	-0.13(-0.40%)
Jan 07, 2010	33.75	34.15	33.43	33.80	18,649,814	+0.41(+1.23%)
Jan 06, 2010	32.67	33.41	32.67	33.39	10,735,101	+0.63(+1.91%)
Jan 05, 2010	32.61	33.10	32.45	32.76	7,080,140	+0.12(+0.37%)
Jan 04, 2010	32.59	32.87	32.54	32.64	6,825,734	+0.12(+0.37%)
Dec 31, 2009	32.80	32.52	32.52	32.52	4,813,113	-0.22(-0.68%)
Dec 30, 2009	32.55	32.75	32.43	32.74	4,373,927	+0.08(+0.25%)
Dec 29, 2009	32.72	32.78	32.53	32.66	5,594,656	+0.09(+0.27%)
Dec 28, 2009	32.69	32.93	32.47	32.57	6,241,757	-0.13(-0.41%)
Dec 24, 2009	32.82	33.09	32.62	32.71	2,244,252	-0.13(-0.41%)
Dec 23, 2009	32.92	33.01	32.58	32.84	6,900,961	+0.04(+0.12%)
Dec 22, 2009	33.16	33.19	32.53	32.80	7,676,684	-0.36(-1.09%)
Dec 21, 2009	32.53	33.29	32.30	33.16	11,933,730	+0.73(+2.26%)
Dec 18, 2009	32.04	32.51	31.54	32.43	15,608,309	+0.50(+1.56%)
Dec 17, 2009	31.83	32.23	31.67	31.93	11,322,120	-0.01(-0.02%)
Dec 16, 2009	32.19	32.27	31.91	31.94	8,003,482	-0.10(-0.32%)
Dec 15, 2009	32.11	32.20	31.85	32.04	10,446,472	-0.12(-0.38%)
Dec 14, 2009	31.98	32.21	31.96	32.16	13,356,254	+0.61(+1.94%)
Dec 11, 2009	31.04	31.61	30.97	31.55	11,234,690	+0.63(+2.04%)
Dec 10, 2009	30.62	31.04	30.37	30.92	11,521,888	+0.46(+1.52%)
Dec 09, 2009	30.72	30.74	30.33	30.46	9,881,504	-0.38(-1.24%)
Dec 08, 2009	30.99	31.06	30.54	30.84	9,475,445	-0.32(-1.01%)
Dec 07, 2009	30.68	31.26	30.68	31.15	12,854,955	+0.47(+1.53%)
Dec 04, 2009	31.57	31.73	30.37	30.68	26,046,898	-0.48(-1.53%)
Dec 03, 2009	31.65	31.77	30.96	31.16	21,370,504	-0.92(-2.87%)
Dec 02, 2009	31.43	32.13	31.38	32.08	16,758,890	+0.63(+2.01%)
Dec 01, 2009	31.65	31.77	31.36	31.45	14,194,019	+0.15(+0.47%)
Nov 30, 2009	31.90	32.05	30.92	31.30	19,140,220	-0.77(-2.39%)
Nov 27, 2009	31.54	32.23	31.34	32.07	6,312,928	-0.09(-0.27%)
Nov 25, 2009	31.95	32.30	31.85	32.16	6,446,945	+0.25(+0.78%)
Nov 24, 2009	31.67	31.97	31.63	31.91	8,720,556	+0.13(+0.42%)
Nov 23, 2009	32.22	32.22	31.71	31.77	10,674,657	-0.13(-0.42%)
Nov 20, 2009	32.09	32.39	31.73	31.91	11,496,991	-0.30(-0.92%)
Nov 19, 2009	32.23	32.36	31.92	32.20	13,009,763	+0.02(+0.06%)
Nov 18, 2009	32.44	32.45	32.08	32.18	17,242,714	-0.61(-1.85%)
Nov 17, 2009	33.94	34.01	31.92	32.79	34,927,548	-1.02(-3.02%)
Nov 16, 2009	33.14	33.84	33.11	33.81	16,311,658	+0.87(+2.65%)
Nov 13, 2009	32.67	33.00	32.39	32.94	14,918,623	+0.04(+0.12%)
Nov 12, 2009	33.70	33.88	32.74	32.90	14,007,732	-0.79(-2.35%)
Nov 11, 2009	34.13	34.30	33.48	33.69	7,889,143	-0.26(-0.75%)
Nov 10, 2009	33.90	34.19	33.58	33.94	6,607,276	+0.03(+0.08%)
Nov 09, 2009	33.58	33.94	33.31	33.92	13,078,118	+0.50(+1.51%)
Nov 06, 2009	33.35	33.60	33.04	33.41	7,873,612	+0.51(+1.54%)
Nov 05, 2009	33.12	33.47	32.55	32.91	12,309,780	-0.22(-0.65%)
Nov 04, 2009	33.21	33.48	33.02	33.12	10,757,892	+0.01(+0.04%)
Nov 03, 2009	33.02	33.50	32.71	33.11	10,590,608	-0.06(-0.18%)
Nov 02, 2009	32.69	33.41	32.48	33.17	10,609,883	+0.61(+1.88%)
Oct 30, 2009	33.23	33.82	32.54	32.56	15,120,851	-0.74(-2.22%)
Oct 29, 2009	32.82	33.35	32.61	33.30	11,038,817	+0.87(+2.67%)
Oct 28, 2009	33.00	33.33	32.37	32.43	14,235,375	-0.14(-0.43%)
Oct 27, 2009	32.86	33.16	32.38	32.57	9,716,987	-0.29(-0.88%)
Oct 26, 2009	33.04	33.62	32.69	32.86	7,367,078	-0.10(-0.31%)
Oct 23, 2009	32.96	33.12	32.81	32.96	8,882,377	-0.31(-0.93%)
Oct 22, 2009	32.95	33.58	32.82	33.27	10,171,104	+0.40(+1.21%)
Oct 21, 2009	33.79	34.13	32.82	32.88	11,725,367	-0.72(-2.14%)
Oct 20, 2009	33.33	33.74	33.29	33.60	6,452,603	-0.28(-0.83%)
Oct 19, 2009	33.79	34.08	33.65	33.88	7,686,461	+0.21(+0.62%)
Oct 16, 2009	33.80	33.84	33.38	33.67	10,068,454	-0.23(-0.67%)
Oct 15, 2009	34.36	34.39	33.62	33.90	12,835,990	-0.63(-1.81%)
Oct 14, 2009	34.23	34.81	33.85	34.52	13,809,865	+0.84(+2.50%)
Oct 13, 2009	33.37	34.19	33.35	33.68	11,417,982	+0.34(+1.01%)
Oct 12, 2009	34.05	34.12	33.31	33.35	10,817,872	-0.20(-0.58%)
Oct 09, 2009	33.22	33.58	33.00	33.54	12,273,139	+0.37(+1.11%)
Oct 08, 2009	32.07	33.37	31.95	33.17	17,990,750	+0.56(+1.71%)
Oct 07, 2009	32.25	32.71	32.17	32.61	10,875,062	+0.28(+0.87%)
Oct 06, 2009	32.00	32.39	32.00	32.33	10,524,680	+0.78(+2.47%)
Oct 05, 2009	31.04	31.67	30.99	31.55	8,112,184	+0.61(+1.98%)
Oct 02, 2009	30.95	31.29	30.74	30.94	9,065,213	-0.37(-1.18%)
Oct 01, 2009	31.28	31.63	30.93	31.31	10,746,475	-0.07(-0.24%)
Sep 30, 2009	31.56	31.73	31.11	31.38	13,965,474	-0.40(-1.27%)
Sep 29, 2009	32.14	32.39	31.73	31.79	8,140,019	-0.07(-0.23%)
Sep 28, 2009	31.31	32.16	31.16	31.86	8,957,087	+0.74(+2.38%)
Sep 25, 2009	32.06	32.06	31.03	31.12	12,516,064	-0.91(-2.85%)
Sep 24, 2009	32.02	32.30	31.60	32.04	8,008,399	+0.06(+0.19%)
Sep 23, 2009	32.39	32.53	31.93	31.98	8,358,163	-0.40(-1.25%)
Sep 22, 2009	32.89	32.92	32.30	32.38	10,363,256	-0.46(-1.39%)
Sep 21, 2009	32.62	33.08	32.17	32.84	6,055,624	+0.03(+0.10%)
Sep 18, 2009	32.84	32.90	32.59	32.80	9,332,802	+0.08(+0.25%)
Sep 17, 2009	32.51	33.04	32.49	32.72	10,630,128	+0.53(+1.65%)
Sep 16, 2009	32.02	32.61	32.02	32.19	9,779,180	+0.25(+0.78%)
Sep 15, 2009	31.94	32.24	31.50	31.94	10,567,373	+0.06(+0.19%)
Sep 14, 2009	32.06	32.30	31.81	31.88	9,939,862	-0.36(-1.11%)
Sep 11, 2009	32.44	32.57	32.00	32.24	9,236,522	-0.15(-0.46%)
Sep 10, 2009	32.05	32.41	31.87	32.39	10,186,440	+0.35(+1.09%)
Sep 09, 2009	31.78	32.12	31.59	32.04	11,904,233	+0.23(+0.72%)
Sep 08, 2009	31.89	32.05	31.51	31.81	12,735,312	+0.13(+0.40%)
Sep 04, 2009	31.71	31.84	31.51	31.68	9,003,092	+0.03(+0.11%)
Sep 03, 2009	32.00	32.10	31.46	31.65	18,203,104	+0.54(+1.73%)
Sep 02, 2009	31.18	31.45	30.71	31.11	11,950,759	-0.21(-0.67%)
Sep 01, 2009	31.41	31.97	31.14	31.32	15,435,979	-0.28(-0.89%)
Aug 31, 2009	31.61	31.74	31.26	31.60	12,056,026	-0.26(-0.82%)
Aug 28, 2009	32.02	32.02	31.61	31.86	9,818,405	+0.07(+0.21%)
Aug 27, 2009	31.79	31.97	31.47	31.79	10,702,144	-0.09(-0.27%)
Aug 26, 2009	31.13	32.06	31.10	31.88	15,151,436	+0.64(+2.04%)
Aug 25, 2009	30.64	31.48	30.44	31.24	16,467,115	+0.87(+2.88%)
Aug 24, 2009	30.85	30.85	30.31	30.37	9,725,570	-0.33(-1.07%)
Aug 21, 2009	30.66	30.84	30.34	30.70	9,068,021	+0.26(+0.86%)
Aug 20, 2009	30.18	30.59	30.06	30.44	11,632,367	+0.15(+0.49%)
Aug 19, 2009	29.58	30.68	29.55	30.29	23,737,762	+0.49(+1.65%)
Aug 18, 2009	27.71	29.96	29.04	29.80	29,926,722	+1.78(+6.36%)
Aug 17, 2009	27.77	28.07	27.71	28.02	11,414,955	-0.24(-0.86%)
Aug 14, 2009	28.32	28.67	28.07	28.26	10,601,646	-0.14(-0.50%)
Aug 13, 2009	28.66	28.67	28.00	28.40	23,581,334	-0.18(-0.64%)
Aug 12, 2009	28.37	28.87	28.30	28.58	9,420,668	+0.21(+0.73%)
Aug 11, 2009	28.22	28.73	28.02	28.37	12,326,962	+0.15(+0.52%)
Aug 10, 2009	28.74	28.84	27.97	28.22	11,602,047	-0.64(-2.21%)
Aug 07, 2009	28.45	28.95	28.11	28.86	25,180,142	+0.82(+2.92%)
Aug 06, 2009	28.25	28.82	27.95	28.04	20,837,666	-0.07(-0.24%)
Aug 05, 2009	28.47	28.54	27.91	28.11	15,001,326	-0.10(-0.36%)
Aug 04, 2009	28.75	28.89	28.20	28.21	11,698,403	-0.66(-2.28%)
Aug 03, 2009	29.55	29.58	28.73	28.87	12,218,948	-0.46(-1.56%)
Jul 31, 2009	29.21	29.83	29.06	29.33	17,331,484	+0.01(+0.05%)
Jul 30, 2009	29.51	29.88	29.26	29.31	7,038,186	+0.01(+0.05%)
Jul 29, 2009	28.82	29.55	28.67	29.30	9,552,402	+0.25(+0.86%)
Jul 28, 2009	28.63	29.06	28.47	29.05	9,226,970	+0.40(+1.41%)
Jul 27, 2009	28.58	28.82	28.34	28.65	5,954,869	-0.07(-0.23%)
Jul 24, 2009	28.22	28.76	28.08	28.71	728	+0.32(+1.11%)
Jul 23, 2009	27.68	28.85	27.33	28.40	17,639,728	+0.72(+2.60%)
Jul 22, 2009	26.61	27.78	26.50	27.68	12,831,660	+0.75(+2.77%)
Jul 21, 2009	27.03	27.06	26.38	26.93	12,473,377	+0.08(+0.30%)
Jul 20, 2009	26.80	26.87	26.26	26.85	12,203,110	+0.26(+0.96%)
Jul 17, 2009	26.54	26.65	26.24	26.60	8,478,628	-0.01(-0.03%)
Jul 16, 2009	26.69	26.74	25.94	26.60	11,927,590	-0.13(-0.50%)
Jul 15, 2009	26.21	26.80	26.10	26.74	13,634,740	+0.81(+3.11%)
Jul 14, 2009	25.86	26.01	25.38	25.93	10,623,393	+0.15(+0.60%)
Jul 13, 2009	25.72	25.87	25.54	25.78	12,474,676	+0.36(+1.43%)
Jul 10, 2009	25.92	25.98	25.21	25.41	12,648,380	-0.40(-1.54%)
Jul 09, 2009	26.19	26.42	25.76	25.81	22,378,462	+0.76(+3.03%)
Jul 08, 2009	24.87	25.12	24.45	25.05	11,905,976	+0.34(+1.39%)
Jul 07, 2009	25.36	25.37	24.64	24.71	9,300,884	-0.57(-2.26%)
Jul 06, 2009	24.91	25.51	24.75	25.28	9,986,280	+0.10(+0.40%)
Jul 02, 2009	25.68	25.73	24.96	25.18	12,843,241	-0.83(-3.20%)
Jul 01, 2009	26.65	26.78	25.98	26.01	13,010,300	-0.52(-1.98%)
Jun 30, 2009	26.61	26.97	26.23	26.54	11,203,632	-0.12(-0.45%)
Jun 29, 2009	26.67	27.06	26.34	26.66	9,569,516	+0.05(+0.20%)
Jun 26, 2009	26.95	27.30	26.52	26.60	11,518,879	-0.50(-1.84%)
Jun 25, 2009	26.64	27.28	26.56	27.10	18,336,702	+1.10(+4.21%)
Jun 24, 2009	25.88	26.45	25.78	26.00	12,608,397	+0.24(+0.94%)
Jun 23, 2009	26.52	26.67	25.64	25.76	14,884,018	-0.77(-2.91%)
Jun 22, 2009	26.44	26.81	26.11	26.54	13,764,669	-0.07(-0.28%)
Jun 19, 2009	26.22	26.85	26.19	26.61	11,982,294	+0.39(+1.49%)
Jun 18, 2009	26.26	26.39	25.80	26.22	9,912,409	-0.03(-0.13%)
Jun 17, 2009	25.82	26.66	25.32	26.25	17,706,418	+0.29(+1.11%)
Jun 16, 2009	26.97	26.97	25.88	25.96	14,009,196	-1.00(-3.71%)
Jun 15, 2009	27.33	27.36	26.58	26.97	14,039,263	-0.18(-0.67%)
Jun 12, 2009	26.65	27.20	26.23	27.15	10,260,568	+0.56(+2.10%)
Jun 11, 2009	27.24	27.48	26.54	26.59	12,625,913	-0.55(-2.03%)
Jun 10, 2009	27.81	27.96	26.80	27.14	14,520,625	-0.52(-1.87%)
Jun 09, 2009	27.61	27.83	27.48	27.66	11,032,250	+0.11(+0.39%)
Jun 08, 2009	27.04	27.83	27.01	27.55	10,851,247	+0.33(+1.21%)
Jun 05, 2009	27.99	28.10	27.10	27.22	17,421,286	-0.31(-1.12%)
Jun 04, 2009	26.79	27.56	26.33	27.53	20,326,266	-0.01(-0.05%)
Jun 03, 2009	27.55	27.97	27.23	27.54	20,762,248	-0.21(-0.75%)
Jun 02, 2009	27.87	28.52	27.63	27.75	14,384,983	-0.26(-0.94%)
Jun 01, 2009	26.80	28.47	26.77	28.02	19,562,996	+1.59(+6.03%)
May 29, 2009	26.71	26.71	25.82	26.42	17,507,776	+0.11(+0.41%)
May 28, 2009	26.83	27.04	25.80	26.31	17,196,436	-0.31(-1.16%)
May 27, 2009	27.60	27.86	26.54	26.62	18,675,264	-0.94(-3.41%)
May 26, 2009	27.17	28.24	27.07	27.56	17,156,992	+0.17(+0.64%)
May 22, 2009	28.11	28.23	27.14	27.39	12,617,907	-0.58(-2.07%)
May 21, 2009	28.54	29.11	27.66	27.97	21,235,952	-0.90(-3.12%)
May 20, 2009	29.56	30.19	28.84	28.87	32,296,382	+0.67(+2.38%)
May 19, 2009	28.08	28.39	27.73	28.20	13,725,071	+0.11(+0.41%)
May 18, 2009	27.44	28.09	27.44	28.08	14,049,832	+0.94(+3.47%)
May 15, 2009	27.19	27.90	26.94	27.14	15,981,047	-0.07(-0.27%)
May 14, 2009	27.21	28.07	27.05	27.22	12,680,507	+0.01(+0.02%)
May 13, 2009	28.16	28.16	27.00	27.21	18,838,740	-1.38(-4.84%)
May 12, 2009	28.92	29.14	27.90	28.59	12,753,311	-0.13(-0.47%)
May 11, 2009	29.05	29.57	28.64	28.73	17,926,808	-0.71(-2.42%)
May 08, 2009	29.46	30.02	28.96	29.44	17,813,670	+0.36(+1.25%)
May 07, 2009	29.39	29.48	28.18	29.08	22,200,304	+1.20(+4.29%)
May 06, 2009	28.10	28.61	26.87	27.88	15,589,395	+0.14(+0.51%)
May 05, 2009	27.26	27.81	26.89	27.74	14,462,687	+0.48(+1.75%)
May 04, 2009	26.72	27.83	26.55	27.26	15,068,776	+0.34(+1.25%)

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.