Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.89	32.00	31.42	31.47	3,645,502	-0.36(-1.13%)
Apr 28, 2011	31.78	32.50	31.09	31.83	6,861,452	-1.27(-3.84%)
Apr 27, 2011	32.65	33.67	32.64	33.10	6,468,863	+0.45(+1.38%)
Apr 26, 2011	32.00	32.67	31.97	32.65	4,348,565	+0.75(+2.35%)
Apr 25, 2011	31.72	31.97	31.60	31.90	2,128,463	+0.14(+0.44%)
Apr 21, 2011	31.23	31.76	31.20	31.76	2,443,584	+0.56(+1.79%)
Apr 20, 2011	31.63	32.00	31.15	31.20	2,520,915	-0.23(-0.73%)
Apr 19, 2011	30.53	31.48	30.37	31.43	4,050,464	+1.03(+3.39%)
Apr 18, 2011	30.43	30.52	29.92	30.40	5,278,757	-0.24(-0.78%)
Apr 15, 2011	30.51	30.80	30.02	30.64	4,835,632	-0.67(-2.14%)
Apr 14, 2011	31.44	31.60	31.22	31.31	1,470,513	-0.38(-1.20%)
Apr 13, 2011	31.56	32.18	31.33	31.69	2,660,894	+0.13(+0.41%)
Apr 12, 2011	31.29	31.79	31.14	31.56	2,135,391	+0.26(+0.83%)
Apr 11, 2011	31.05	31.45	30.99	31.30	2,137,734	+0.39(+1.26%)
Apr 08, 2011	31.24	31.25	30.59	30.91	2,224,784	-0.09(-0.29%)
Apr 07, 2011	31.19	31.66	30.90	31.00	1,925,760	-0.28(-0.90%)
Apr 06, 2011	31.55	31.60	30.98	31.28	4,250,684	+0.60(+1.96%)
Apr 05, 2011	30.29	31.13	30.24	30.68	2,969,221	+0.49(+1.62%)
Apr 04, 2011	30.36	30.48	30.06	30.19	2,031,574	-0.16(-0.53%)
Apr 01, 2011	29.82	30.44	29.50	30.35	5,670,059	+0.52(+1.74%)
Mar 31, 2011	30.38	30.43	29.70	29.83	4,205,813	-0.72(-2.36%)
Mar 30, 2011	30.59	30.69	29.87	30.55	2,627,975	+0.65(+2.17%)
Mar 29, 2011	29.70	29.96	29.47	29.90	4,352,823	+0.28(+0.95%)
Mar 28, 2011	30.06	30.21	29.62	29.62	2,347,595	-0.44(-1.46%)
Mar 25, 2011	29.88	30.14	29.56	30.06	5,874,143	-0.13(-0.43%)
Mar 24, 2011	30.56	30.70	30.06	30.19	3,691,696	-0.21(-0.69%)
Mar 23, 2011	30.18	30.49	29.76	30.40	10,545,454	+0.00(+0.00%)
Mar 22, 2011	31.55	31.76	30.39	30.40	5,289,769	-1.39(-4.37%)
Mar 21, 2011	31.70	31.82	31.29	31.79	1,984,297	+0.54(+1.73%)
Mar 18, 2011	31.19	31.32	30.91	31.25	3,165,869	+0.10(+0.32%)
Mar 17, 2011	31.67	31.67	31.01	31.15	1,484,624	-0.04(-0.13%)
Mar 16, 2011	31.34	31.58	31.12	31.19	2,865,468	-0.13(-0.42%)
Mar 15, 2011	31.03	31.74	31.00	31.32	2,555,325	-0.41(-1.29%)
Mar 14, 2011	31.80	32.25	31.72	31.73	3,884,629	-0.39(-1.21%)
Mar 11, 2011	31.44	32.20	31.22	32.12	3,348,846	+0.45(+1.42%)
Mar 10, 2011	30.94	31.77	30.80	31.67	5,128,536	+0.50(+1.60%)
Mar 09, 2011	31.54	31.90	30.91	31.17	7,149,914	-0.49(-1.55%)
Mar 08, 2011	32.44	32.84	31.46	31.66	17,491,504	-6.33(-16.66%)
Mar 07, 2011	38.83	39.26	37.65	37.99	6,219,597	-0.51(-1.32%)
Mar 04, 2011	38.39	38.54	37.91	38.50	2,686,195	+0.18(+0.47%)
Mar 03, 2011	38.21	38.56	37.67	38.32	1,993,769	+0.39(+1.03%)
Mar 02, 2011	37.90	38.34	37.57	37.93	1,939,353	-0.07(-0.18%)
Mar 01, 2011	38.46	39.20	37.65	38.00	3,259,797	-0.38(-0.99%)
Feb 28, 2011	37.55	38.41	37.40	38.38	2,645,124	+0.89(+2.37%)
Feb 25, 2011	37.13	37.70	37.00	37.49	1,195,659	+0.42(+1.13%)
Feb 24, 2011	36.74	37.47	36.43	37.07	1,406,577	+0.28(+0.76%)
Feb 23, 2011	37.54	37.55	36.33	36.79	2,922,961	-0.76(-2.02%)
Feb 22, 2011	37.35	38.20	37.28	37.55	2,502,587	-0.23(-0.61%)
Feb 18, 2011	37.51	37.99	37.25	37.78	1,666,998	-0.08(-0.21%)
Feb 17, 2011	37.68	38.09	37.42	37.86	1,345,877	+0.18(+0.48%)
Feb 16, 2011	38.00	38.04	37.35	37.68	1,825,679	-0.04(-0.11%)
Feb 15, 2011	37.63	37.96	37.05	37.72	2,503,615	-0.06(-0.16%)
Feb 14, 2011	37.63	37.99	37.49	37.78	1,003,344	+0.17(+0.45%)
Feb 11, 2011	37.36	37.62	36.95	37.61	1,065,766	+0.29(+0.78%)
Feb 10, 2011	37.20	37.56	37.03	37.32	2,167,909	+0.01(+0.03%)
Feb 09, 2011	37.00	37.97	36.87	37.31	4,432,224	+0.25(+0.67%)
Feb 08, 2011	35.78	37.11	35.54	37.06	3,922,509	+1.95(+5.55%)
Feb 07, 2011	34.62	35.40	34.58	35.11	2,915,913	+0.35(+1.01%)
Feb 04, 2011	33.95	35.13	33.69	34.76	2,052,631	+0.90(+2.66%)
Feb 03, 2011	33.66	35.11	33.66	33.86	2,940,627	+0.26(+0.78%)
Feb 02, 2011	33.92	34.24	33.45	33.60	2,814,377	-0.41(-1.21%)
Feb 01, 2011	33.98	34.36	33.66	34.01	1,588,779	+0.19(+0.56%)
Jan 31, 2011	33.81	34.16	33.67	33.82	1,847,641	+0.00(+0.00%)
Jan 28, 2011	34.38	34.41	33.62	33.82	2,977,332	-0.59(-1.71%)
Jan 27, 2011	34.27	34.59	34.18	34.41	1,710,148	+0.14(+0.41%)
Jan 26, 2011	34.12	34.46	33.62	34.27	2,652,331	+0.13(+0.38%)
Jan 25, 2011	34.14	34.48	33.92	34.14	3,011,576	-0.09(-0.26%)
Jan 24, 2011	34.90	35.03	34.17	34.23	2,692,131	-0.80(-2.28%)
Jan 21, 2011	35.10	35.17	34.80	35.03	2,037,839	+0.03(+0.09%)
Jan 20, 2011	34.89	35.31	34.75	35.00	2,346,565	-0.04(-0.11%)
Jan 19, 2011	35.47	35.54	34.58	35.04	3,008,310	-0.59(-1.66%)
Jan 18, 2011	35.95	36.23	35.16	35.63	2,748,266	-0.31(-0.86%)
Jan 14, 2011	36.29	36.45	35.89	35.94	1,580,315	-0.37(-1.02%)
Jan 13, 2011	36.23	36.67	36.08	36.31	2,084,457	+0.10(+0.28%)
Jan 12, 2011	36.12	36.60	35.97	36.21	1,593,642	+0.32(+0.89%)
Jan 11, 2011	36.22	36.25	35.44	35.89	2,296,729	-0.20(-0.55%)
Jan 10, 2011	35.81	36.22	35.58	36.09	2,143,754	+0.08(+0.22%)
Jan 07, 2011	36.15	36.19	35.29	36.01	3,211,212	-0.06(-0.17%)
Jan 06, 2011	35.56	36.14	35.00	36.07	3,587,954	+0.32(+0.90%)
Jan 05, 2011	35.70	36.23	35.48	35.75	5,034,084	-0.14(-0.39%)
Jan 04, 2011	35.52	36.43	35.52	35.89	6,097,942	+0.44(+1.24%)
Jan 03, 2011	35.46	35.79	35.10	35.45	4,225,761	-0.36(-1.01%)
Dec 31, 2010	36.30	36.38	35.63	35.81	1,241,969	-0.58(-1.59%)
Dec 30, 2010	36.08	36.45	35.96	36.39	1,050,930	+0.19(+0.52%)
Dec 29, 2010	36.21	36.57	35.99	36.20	1,331,022	+0.13(+0.36%)
Dec 28, 2010	35.76	36.16	35.69	36.07	1,366,081	+0.35(+0.98%)
Dec 27, 2010	35.79	35.92	35.51	35.72	818,158	-0.15(-0.42%)
Dec 23, 2010	36.07	36.15	35.38	35.87	1,708,938	-0.19(-0.53%)
Dec 22, 2010	36.98	36.98	35.83	36.06	2,587,109	-0.73(-1.98%)
Dec 21, 2010	35.94	36.97	35.72	36.79	3,232,509	+0.00(+0.00%)
Dec 20, 2010	36.55	36.91	36.41	36.79	1,670,715	+0.43(+1.18%)
Dec 17, 2010	36.72	36.95	36.36	36.36	2,958,150	-0.31(-0.85%)
Dec 16, 2010	36.64	37.15	36.49	36.67	1,961,162	+0.05(+0.14%)
Dec 15, 2010	36.23	36.99	36.14	36.62	2,821,766	+0.28(+0.77%)
Dec 14, 2010	36.36	36.83	35.93	36.34	2,604,857	+0.19(+0.53%)
Dec 13, 2010	37.39	37.50	36.10	36.15	3,690,147	-1.05(-2.82%)
Dec 10, 2010	37.35	37.39	36.44	37.20	4,246,235	-0.43(-1.14%)
Dec 09, 2010	38.40	38.47	37.54	37.63	2,723,032	-0.69(-1.80%)
Dec 08, 2010	38.10	38.36	37.72	38.32	2,343,022	+0.22(+0.58%)
Dec 07, 2010	38.22	38.39	37.37	38.10	3,336,596	+0.22(+0.58%)
Dec 06, 2010	38.26	38.53	37.71	37.88	2,184,800	-0.38(-0.99%)
Dec 03, 2010	38.20	38.32	37.55	38.26	3,815,403	-0.06(-0.16%)
Dec 02, 2010	38.42	38.95	38.22	38.32	3,602,655	+0.20(+0.52%)
Dec 01, 2010	38.25	38.49	37.83	38.12	3,624,574	+0.33(+0.87%)
Nov 30, 2010	37.93	38.35	37.71	37.79	3,935,961	-0.44(-1.15%)
Nov 29, 2010	38.25	38.49	37.70	38.23	4,141,354	-0.23(-0.60%)
Nov 26, 2010	38.35	38.73	38.29	38.46	1,434,863	+0.06(+0.16%)
Nov 24, 2010	37.99	38.40	38.40	38.40	3,819,875	+0.66(+1.75%)
Nov 23, 2010	37.72	38.19	37.43	37.74	5,953,043	+0.39(+1.04%)
Nov 22, 2010	37.40	37.92	36.96	37.35	3,373,975	+0.09(+0.24%)
Nov 19, 2010	36.59	37.46	36.18	37.26	3,955,027	+0.60(+1.64%)
Nov 18, 2010	37.55	37.55	36.41	36.66	5,468,210	-0.62(-1.66%)
Nov 17, 2010	36.57	37.57	36.08	37.28	8,905,356	+0.65(+1.76%)
Nov 16, 2010	34.26	36.66	34.16	36.63	19,409,246	+3.90(+11.91%)
Nov 15, 2010	33.17	33.34	32.70	32.73	4,091,351	-0.16(-0.50%)
Nov 12, 2010	33.01	33.31	32.67	32.90	3,432,187	-0.20(-0.60%)
Nov 11, 2010	32.90	33.24	32.50	33.10	4,070,419	-0.33(-0.99%)
Nov 10, 2010	33.22	33.50	32.72	33.43	3,071,762	+0.16(+0.48%)
Nov 09, 2010	33.36	33.50	33.10	33.27	4,081,345	-0.06(-0.18%)
Nov 08, 2010	32.35	33.60	32.08	33.33	3,824,227	+0.89(+2.74%)
Nov 05, 2010	31.90	32.50	31.73	32.44	2,247,578	+0.72(+2.27%)
Nov 04, 2010	32.00	32.31	31.28	31.72	4,855,743	+0.18(+0.57%)
Nov 03, 2010	30.29	31.54	30.25	31.54	4,800,478	+1.23(+4.06%)
Nov 02, 2010	30.49	30.65	30.20	30.31	3,668,436	+0.00(+0.00%)
Nov 01, 2010	30.74	31.00	30.18	30.31	3,907,997	-0.48(-1.56%)
Oct 29, 2010	30.34	30.87	30.21	30.79	2,743,854	+0.45(+1.48%)
Oct 28, 2010	31.24	31.30	30.25	30.34	4,781,748	-0.71(-2.29%)
Oct 27, 2010	31.54	31.57	30.59	31.05	4,544,609	-0.11(-0.35%)
Oct 25, 2010	30.50	31.16	30.28	31.16	7,347,705	+0.88(+2.91%)
Oct 22, 2010	29.36	30.38	29.09	30.28	5,428,831	+0.92(+3.13%)
Oct 21, 2010	29.62	30.15	29.03	29.36	7,085,429	-0.04(-0.14%)
Oct 20, 2010	29.41	30.20	29.14	29.40	7,442,390	+0.12(+0.41%)
Oct 19, 2010	30.80	30.80	29.08	29.28	12,153,539	-1.90(-6.09%)
Oct 18, 2010	31.09	31.31	30.58	31.18	3,573,357	+0.18(+0.58%)
Oct 15, 2010	31.09	31.44	30.75	31.00	4,744,785	-0.27(-0.86%)
Oct 14, 2010	31.89	32.03	31.15	31.27	2,830,004	-0.52(-1.64%)
Oct 13, 2010	31.60	32.41	31.32	31.79	5,717,086	+0.58(+1.86%)
Oct 12, 2010	30.50	31.32	30.08	31.21	7,108,632	+0.39(+1.27%)
Oct 11, 2010	31.26	31.46	30.54	30.82	4,998,837	-0.46(-1.47%)
Oct 08, 2010	31.49	31.88	31.06	31.28	4,032,263	-0.18(-0.57%)
Oct 07, 2010	32.39	32.55	31.19	31.46	5,159,177	-0.60(-1.87%)
Oct 06, 2010	31.64	32.06	31.06	32.06	5,198,305	-0.09(-0.28%)
Oct 05, 2010	31.90	32.21	31.18	32.15	5,183,880	+0.66(+2.10%)
Oct 04, 2010	31.34	32.00	31.29	31.49	5,940,894	+0.02(+0.06%)
Oct 01, 2010	31.70	31.94	31.16	31.47	5,463,748	+0.03(+0.10%)
Sep 30, 2010	32.57	32.84	31.40	31.44	7,608,196	-0.52(-1.63%)
Sep 29, 2010	34.64	34.70	31.76	31.96	18,992,216	-2.91(-8.35%)
Sep 28, 2010	34.60	35.11	34.08	34.87	2,813,231	+0.50(+1.45%)
Sep 27, 2010	34.40	34.68	34.07	34.37	1,759,240	-0.30(-0.87%)
Sep 24, 2010	33.99	34.68	33.77	34.67	2,119,978	+1.24(+3.71%)
Sep 23, 2010	33.01	33.90	32.93	33.43	1,783,912	+0.03(+0.09%)
Sep 22, 2010	33.80	33.80	32.91	33.40	2,536,316	-0.21(-0.62%)
Sep 21, 2010	34.24	34.48	33.34	33.61	3,565,367	-0.52(-1.52%)
Sep 20, 2010	34.25	34.55	33.96	34.13	3,000,434	+0.02(+0.06%)
Sep 17, 2010	34.95	34.99	34.01	34.11	3,939,193	-0.86(-2.46%)
Sep 15, 2010	34.43	34.99	34.26	34.97	2,233,362	+0.21(+0.60%)
Sep 14, 2010	33.63	34.95	33.63	34.76	3,298,432	+1.05(+3.11%)
Sep 13, 2010	33.44	33.76	33.27	33.71	3,408,957	+0.53(+1.60%)
Sep 10, 2010	33.51	33.57	32.96	33.18	2,560,862	-0.14(-0.42%)
Sep 09, 2010	33.78	34.33	33.08	33.32	4,293,257	-0.02(-0.06%)
Sep 08, 2010	32.29	33.49	32.11	33.34	4,425,184	+1.05(+3.25%)
Sep 07, 2010	32.85	32.92	32.26	32.29	2,412,156	-0.81(-2.45%)
Sep 03, 2010	33.16	33.71	32.75	33.10	2,772,398	+0.52(+1.60%)
Sep 02, 2010	31.57	32.74	31.31	32.58	4,641,061	+1.39(+4.46%)
Sep 01, 2010	30.93	31.79	30.68	31.19	2,930,364	+0.87(+2.87%)
Aug 31, 2010	30.64	31.26	30.19	30.32	4,228,948	-0.38(-1.24%)
Aug 30, 2010	30.90	31.10	30.68	30.70	2,303,281	-0.35(-1.13%)
Aug 27, 2010	31.50	31.59	30.77	31.05	6,592,224	-0.47(-1.49%)
Aug 26, 2010	32.37	32.67	31.36	31.52	2,838,516	-0.82(-2.54%)
Aug 25, 2010	31.39	32.49	31.02	32.34	4,382,975	+0.59(+1.86%)
Aug 24, 2010	32.23	32.69	31.74	31.75	3,846,130	-0.90(-2.76%)
Aug 23, 2010	33.05	33.37	32.36	32.65	2,561,052	-0.30(-0.91%)
Aug 20, 2010	33.08	33.29	32.51	32.95	2,904,390	-0.21(-0.63%)
Aug 19, 2010	33.15	33.67	32.96	33.16	3,050,202	-0.27(-0.81%)
Aug 18, 2010	32.47	33.50	32.47	33.43	2,913,884	+0.48(+1.46%)
Aug 17, 2010	32.71	33.90	31.87	32.95	9,932,776	+1.59(+5.07%)
Aug 16, 2010	30.75	31.78	30.68	31.36	4,090,888	+0.46(+1.49%)
Aug 13, 2010	31.50	31.61	30.88	30.90	2,712,916	-0.71(-2.25%)
Aug 12, 2010	31.19	31.77	30.79	31.61	2,738,918	-0.27(-0.85%)
Aug 11, 2010	32.08	32.30	31.76	31.88	2,397,756	-1.01(-3.07%)
Aug 10, 2010	33.32	33.47	32.68	32.89	2,052,519	-0.69(-2.05%)
Aug 09, 2010	33.42	33.86	33.28	33.58	2,069,935	+0.47(+1.42%)
Aug 06, 2010	32.60	33.43	32.49	33.11	4,229,200	-0.11(-0.33%)
Aug 05, 2010	32.15	33.28	31.45	33.22	4,731,219	+1.01(+3.14%)
Aug 04, 2010	31.81	32.24	31.51	32.21	3,919,497	+0.65(+2.06%)
Aug 03, 2010	32.19	32.21	30.76	31.56	5,496,020	-0.83(-2.56%)
Aug 02, 2010	32.71	32.79	31.83	32.39	3,369,359	+0.23(+0.72%)
Jul 30, 2010	31.60	32.28	31.52	32.16	2,853,856	+0.14(+0.44%)
Jul 29, 2010	32.73	32.91	31.50	32.02	3,768,663	-0.54(-1.66%)
Jul 28, 2010	32.98	33.29	32.37	32.56	2,548,071	-0.41(-1.24%)
Jul 27, 2010	34.60	34.88	32.84	32.97	3,838,809	-1.65(-4.77%)
Jul 26, 2010	34.05	34.64	33.90	34.62	1,985,544	+0.43(+1.26%)
Jul 23, 2010	33.87	34.25	33.32	34.19	2,662,008	+0.32(+0.94%)
Jul 22, 2010	33.33	34.10	33.23	33.87	2,678,138	+0.93(+2.82%)
Jul 21, 2010	33.76	33.82	32.80	32.94	2,486,273	-0.70(-2.08%)
Jul 20, 2010	31.64	33.74	31.64	33.64	4,237,141	+1.43(+4.44%)
Jul 19, 2010	32.07	32.62	32.03	32.21	2,934,216	+0.25(+0.78%)
Jul 16, 2010	33.33	33.54	31.89	31.96	4,693,332	-1.36(-4.08%)
Jul 15, 2010	33.27	33.46	32.86	33.32	3,431,516	+0.06(+0.18%)
Jul 14, 2010	34.00	34.00	33.06	33.26	3,096,188	-0.65(-1.92%)
Jul 13, 2010	32.82	34.03	32.71	33.91	5,763,841	+0.25(+0.74%)
Jul 12, 2010	34.16	34.24	33.36	33.66	2,465,948	-0.46(-1.35%)
Jul 09, 2010	34.08	34.52	33.72	34.12	1,985,940	+0.15(+0.44%)
Jul 08, 2010	34.50	34.79	33.47	33.97	4,205,121	-0.46(-1.34%)
Jul 07, 2010	33.70	34.72	33.70	34.43	3,536,711	+0.75(+2.23%)
Jul 06, 2010	34.79	35.60	33.55	33.68	4,894,764	-1.01(-2.91%)
Jul 02, 2010	35.33	35.77	34.51	34.69	2,020,298	-0.56(-1.59%)
Jul 01, 2010	34.66	35.42	33.99	35.25	5,379,605	+0.86(+2.50%)
Jun 30, 2010	34.49	35.63	34.35	34.39	3,023,692	-0.23(-0.66%)
Jun 29, 2010	35.21	35.21	34.03	34.62	3,954,471	-1.44(-3.99%)
Jun 25, 2010	34.89	36.56	34.60	36.06	5,907,299	+1.40(+4.04%)
Jun 24, 2010	34.99	35.15	33.96	34.66	4,284,860	-0.41(-1.17%)
Jun 23, 2010	34.66	35.28	34.20	35.07	2,260,047	+0.37(+1.07%)
Jun 22, 2010	35.88	35.99	34.59	34.70	2,613,093	-1.07(-2.99%)
Jun 21, 2010	36.86	37.34	35.65	35.77	2,193,512	-0.76(-2.08%)
Jun 18, 2010	36.59	37.35	36.40	36.53	2,010,581	-0.01(-0.03%)
Jun 17, 2010	37.09	37.09	36.06	36.54	1,885,961	-0.39(-1.06%)
Jun 16, 2010	37.75	37.75	36.85	36.93	2,368,769	-1.13(-2.97%)
Jun 15, 2010	37.85	38.10	37.17	38.06	1,629,952	+0.48(+1.29%)
Jun 14, 2010	37.61	37.91	37.11	37.58	2,178,563	+0.46(+1.23%)
Jun 11, 2010	36.70	37.62	36.53	37.12	2,398,404	-0.17(-0.46%)
Jun 10, 2010	36.69	37.31	36.54	37.29	2,280,490	+1.27(+3.53%)
Jun 09, 2010	36.12	37.10	35.73	36.02	2,722,254	+0.02(+0.06%)
Jun 08, 2010	36.12	36.32	34.87	36.00	4,565,708	-0.08(-0.22%)
Jun 07, 2010	37.27	37.27	36.01	36.08	2,376,784	-0.80(-2.17%)
Jun 04, 2010	38.58	38.83	36.78	36.88	3,666,374	-2.27(-5.80%)
Jun 03, 2010	37.94	39.18	37.49	39.15	3,607,380	+1.36(+3.60%)
Jun 02, 2010	35.79	37.81	35.79	37.79	3,657,915	+1.44(+3.96%)
Jun 01, 2010	36.15	37.25	36.03	36.35	2,569,822	+0.05(+0.14%)
May 28, 2010	36.49	36.74	35.78	36.30	1,809,018	-0.19(-0.52%)
May 27, 2010	36.13	36.58	35.69	36.49	2,261,758	+1.16(+3.28%)
May 26, 2010	36.55	37.14	35.08	35.33	4,859,190	-1.17(-3.21%)
May 25, 2010	35.12	36.50	34.49	36.50	3,690,556	+0.76(+2.13%)
May 24, 2010	35.36	36.14	34.97	35.74	3,465,959	+0.19(+0.53%)
May 21, 2010	34.08	35.87	33.28	35.55	3,980,374	+1.14(+3.31%)
May 20, 2010	34.57	35.46	34.03	34.41	2,951,652	-0.94(-2.66%)
May 19, 2010	34.91	35.97	34.54	35.35	3,182,567	+0.29(+0.83%)
May 18, 2010	36.18	36.68	34.95	35.06	2,454,766	-0.94(-2.61%)
May 17, 2010	35.92	36.13	34.90	36.00	3,794,529	+0.12(+0.33%)
May 14, 2010	36.48	36.76	35.56	35.88	3,807,488	-0.90(-2.45%)
May 13, 2010	38.17	38.59	36.45	36.78	7,066,926	-2.63(-6.67%)
May 12, 2010	39.10	39.41	38.38	39.41	3,893,198	+0.63(+1.62%)
May 11, 2010	38.50	39.12	37.86	38.78	5,369,145	+0.23(+0.60%)
May 10, 2010	37.79	38.62	36.65	38.55	6,629,001	+3.66(+10.49%)
May 07, 2010	35.71	36.66	34.21	34.89	6,409,742	-1.03(-2.87%)
May 06, 2010	37.20	37.74	33.75	35.92	5,150,189	-2.13(-5.60%)
May 05, 2010	38.00	38.50	37.23	38.05	3,674,486	+0.51(+1.36%)
May 04, 2010	37.95	38.17	37.16	37.54	3,026,424	-0.94(-2.44%)

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.