Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.61	52.07	51.44	51.87	2,239,690	+0.15(+0.29%)
Mar 30, 2010	51.29	51.79	51.06	51.72	2,002,389	+0.37(+0.72%)
Mar 29, 2010	50.28	51.41	50.24	51.35	1,683,084	+1.14(+2.27%)
Mar 26, 2010	50.55	50.80	50.07	50.21	1,396,567	-0.15(-0.30%)
Mar 25, 2010	51.12	51.12	50.34	50.36	1,515,464	-0.50(-0.98%)
Mar 24, 2010	50.98	51.37	50.78	50.86	1,134,166	-0.36(-0.70%)
Mar 23, 2010	51.05	51.35	50.44	51.22	1,675,507	+0.23(+0.45%)
Mar 22, 2010	49.95	51.05	49.78	50.99	3,773,948	+1.08(+2.16%)
Mar 19, 2010	50.45	50.45	49.27	49.91	2,783,256	-0.41(-0.82%)
Mar 18, 2010	50.49	50.63	50.23	50.33	1,973,486	-0.18(-0.35%)
Mar 17, 2010	50.68	50.82	50.30	50.50	2,479,444	-0.15(-0.29%)
Mar 16, 2010	51.21	51.39	50.28	50.65	2,242,148	-0.38(-0.74%)
Mar 15, 2010	50.86	51.07	50.82	51.03	3,017,584	-0.88(-1.69%)
Mar 12, 2010	50.33	51.96	50.33	51.90	5,417,697	+1.94(+3.88%)
Mar 11, 2010	51.39	51.48	49.15	49.97	10,304,572	-1.60(-3.11%)
Mar 10, 2010	51.64	51.75	51.26	51.57	1,433,975	-0.22(-0.42%)
Mar 09, 2010	51.85	52.11	51.73	51.79	1,372,795	-0.39(-0.74%)
Mar 08, 2010	52.68	53.03	52.14	52.18	1,170,335	-0.48(-0.91%)
Mar 05, 2010	51.58	52.83	51.51	52.66	1,842,323	+1.16(+2.25%)
Mar 04, 2010	51.73	51.82	51.26	51.50	1,338,223	-0.23(-0.44%)
Mar 03, 2010	51.69	51.90	51.45	51.73	991,991	-0.02(-0.03%)
Mar 02, 2010	51.20	51.97	51.02	51.75	1,100,309	+0.73(+1.43%)
Mar 01, 2010	50.32	51.32	50.19	51.02	1,292,256	+0.79(+1.57%)
Feb 26, 2010	50.13	50.61	49.94	50.23	1,047,144	+0.08(+0.16%)
Feb 25, 2010	50.00	50.22	49.49	50.15	1,203,191	-0.18(-0.35%)
Feb 24, 2010	50.35	50.74	50.13	50.33	1,223,048	+0.05(+0.10%)
Feb 23, 2010	50.76	50.83	49.96	50.27	936,705	-0.67(-1.31%)
Feb 22, 2010	50.90	51.09	50.58	50.94	800,641	+0.04(+0.07%)
Feb 19, 2010	51.07	51.36	50.51	50.90	1,223,896	-0.26(-0.51%)
Feb 18, 2010	50.92	51.25	50.81	51.17	875,332	+0.05(+0.10%)
Feb 17, 2010	51.19	51.29	50.83	51.12	1,123,232	-0.02(-0.03%)
Feb 16, 2010	50.35	51.13	50.24	51.13	1,141,547	+0.98(+1.96%)
Feb 12, 2010	49.98	50.15	50.15	50.15	1,320,080	-0.32(-0.63%)
Feb 11, 2010	49.43	50.76	49.43	50.47	2,734,902	+0.81(+1.62%)
Feb 10, 2010	49.07	50.13	49.04	49.66	2,888,484	+0.53(+1.07%)
Feb 09, 2010	48.97	49.53	48.69	49.13	1,733,642	+0.58(+1.19%)
Feb 08, 2010	48.37	49.34	48.37	48.56	1,527,250	-0.01(-0.02%)
Feb 05, 2010	48.63	48.71	47.94	48.57	1,970,963	-0.17(-0.34%)
Feb 04, 2010	49.58	49.84	48.69	48.73	1,847,726	-1.59(-3.15%)
Feb 03, 2010	50.97	50.97	49.99	50.32	1,451,888	-0.76(-1.49%)
Feb 02, 2010	50.04	51.27	49.90	51.08	2,480,680	+1.77(+3.59%)
Feb 01, 2010	49.47	50.02	48.69	49.31	2,365,413	-0.04(-0.07%)
Jan 29, 2010	49.89	49.91	48.50	49.35	4,011,176	-0.46(-0.93%)
Jan 28, 2010	51.04	51.94	49.52	49.81	3,988,732	-2.65(-5.06%)
Jan 27, 2010	52.98	52.98	51.60	52.46	1,889,019	-0.68(-1.29%)
Jan 26, 2010	53.17	53.59	52.94	53.15	1,562,939	-0.16(-0.30%)
Jan 25, 2010	53.64	54.45	53.03	53.31	2,152,606	+0.22(+0.41%)
Jan 22, 2010	54.41	55.21	53.06	53.09	1,902,161	-0.67(-1.24%)
Jan 21, 2010	54.79	55.20	53.61	53.75	1,184,689	-1.03(-1.89%)
Jan 20, 2010	55.81	56.75	54.36	54.79	1,762,910	-1.03(-1.85%)
Jan 19, 2010	54.27	55.85	54.23	55.82	1,890,649	+1.72(+3.17%)
Jan 15, 2010	54.75	54.10	54.10	54.10	1,633,836	-0.86(-1.56%)
Jan 14, 2010	54.67	55.08	54.45	54.96	862,032	+0.16(+0.29%)
Jan 13, 2010	54.55	55.01	54.09	54.80	874,703	+0.36(+0.66%)
Jan 12, 2010	55.37	55.69	54.09	54.44	1,684,765	-1.07(-1.93%)
Jan 11, 2010	54.67	55.91	54.50	55.51	1,627,461	+1.20(+2.21%)
Jan 08, 2010	54.16	55.06	53.53	54.31	2,453,238	-1.17(-2.10%)
Jan 07, 2010	55.07	55.81	54.46	55.48	1,921,363	+1.24(+2.29%)
Jan 06, 2010	54.37	54.43	53.86	54.23	1,457,779	-0.02(-0.03%)
Jan 05, 2010	53.73	54.30	53.14	54.25	1,960,944	+1.66(+3.17%)
Jan 04, 2010	51.97	52.69	51.97	52.59	892,900	+0.80(+1.54%)
Dec 31, 2009	52.26	51.79	51.79	51.79	641,778	-0.57(-1.09%)
Dec 30, 2009	52.69	52.76	52.18	52.36	658,638	-0.37(-0.70%)
Dec 29, 2009	52.81	52.97	52.59	52.73	673,563	-0.14(-0.27%)
Dec 28, 2009	52.81	53.03	52.53	52.87	622,263	+0.06(+0.12%)
Dec 24, 2009	52.69	52.84	52.58	52.81	267,589	+0.18(+0.33%)
Dec 23, 2009	52.25	52.67	51.88	52.63	872,273	+0.55(+1.06%)
Dec 22, 2009	51.52	52.13	51.52	52.08	706,732	+0.49(+0.95%)
Dec 21, 2009	51.39	52.11	51.39	51.59	769,358	+0.36(+0.70%)
Dec 18, 2009	51.05	51.47	50.42	51.23	2,053,137	-0.18(-0.36%)
Dec 17, 2009	51.82	52.00	51.39	51.41	1,630,958	-0.55(-1.06%)
Dec 16, 2009	52.45	53.13	51.93	51.97	1,785,522	-0.67(-1.27%)
Dec 15, 2009	52.46	53.01	52.06	52.63	1,607,839	+0.17(+0.32%)
Dec 14, 2009	52.13	52.77	52.13	52.46	1,080,767	+0.46(+0.88%)
Dec 11, 2009	51.78	52.21	51.75	52.01	1,338,934	+0.13(+0.25%)
Dec 10, 2009	51.09	52.11	50.99	51.88	1,259,631	+1.14(+2.24%)
Dec 09, 2009	51.07	51.26	50.31	50.74	1,802,343	-0.46(-0.89%)
Dec 08, 2009	51.35	51.58	50.81	51.19	2,338,498	-0.60(-1.17%)
Dec 07, 2009	51.35	52.26	51.35	51.80	1,097,528	+0.18(+0.36%)
Dec 04, 2009	51.16	51.80	50.93	51.61	1,605,578	+0.67(+1.32%)
Dec 03, 2009	51.61	52.08	50.90	50.94	3,637,697	-0.73(-1.41%)
Dec 02, 2009	51.47	51.90	51.39	51.67	1,898,142	+0.19(+0.37%)
Dec 01, 2009	52.14	52.29	51.31	51.47	2,339,098	-0.37(-0.71%)
Nov 30, 2009	51.63	52.05	51.21	51.84	2,234,464	+0.57(+1.11%)
Nov 27, 2009	50.76	51.75	49.79	51.27	1,094,251	-0.52(-1.00%)
Nov 25, 2009	51.30	51.97	51.16	51.79	1,633,596	+1.15(+2.27%)
Nov 24, 2009	50.91	51.23	50.36	50.64	1,729,577	-0.14(-0.28%)
Nov 23, 2009	50.12	50.99	49.98	50.78	1,666,930	+0.91(+1.83%)
Nov 20, 2009	49.60	49.99	48.75	49.87	2,448,369	+0.05(+0.11%)
Nov 19, 2009	50.63	50.89	49.35	49.82	2,279,757	-1.03(-2.02%)
Nov 18, 2009	50.02	51.00	50.02	50.84	2,931,799	+1.12(+2.26%)
Nov 17, 2009	48.67	49.90	48.64	49.72	2,256,526	+0.84(+1.72%)
Nov 16, 2009	48.85	49.21	48.72	48.88	2,123,151	+0.18(+0.36%)
Nov 13, 2009	48.63	49.10	48.25	48.71	2,700,569	+0.38(+0.78%)
Nov 12, 2009	48.43	48.92	48.13	48.33	1,452,030	-0.14(-0.29%)
Nov 11, 2009	49.15	49.30	48.10	48.47	1,564,344	-0.34(-0.70%)
Nov 10, 2009	47.93	48.92	47.93	48.81	983,406	+0.67(+1.40%)
Nov 09, 2009	47.16	48.18	47.08	48.14	1,304,350	+1.03(+2.18%)
Nov 06, 2009	47.53	47.87	47.03	47.11	1,565,421	-0.33(-0.70%)
Nov 05, 2009	46.87	47.85	46.87	47.44	1,282,341	+0.88(+1.88%)
Nov 04, 2009	46.00	47.26	46.00	46.57	1,911,177	+0.63(+1.37%)
Nov 03, 2009	46.12	46.31	45.71	45.94	1,922,896	-0.30(-0.64%)
Nov 02, 2009	46.10	46.73	45.81	46.23	1,480,765	+0.18(+0.38%)
Oct 30, 2009	46.73	47.25	45.76	46.06	1,922,675	-0.88(-1.87%)
Oct 29, 2009	47.99	47.99	46.31	46.94	1,442,552	+0.41(+0.89%)
Oct 28, 2009	47.47	47.56	46.41	46.52	2,255,052	-1.05(-2.21%)
Oct 27, 2009	47.50	48.32	47.49	47.58	2,003,984	+0.04(+0.07%)
Oct 26, 2009	48.28	48.85	47.31	47.54	2,577,879	-0.39(-0.82%)
Oct 23, 2009	48.02	48.14	47.75	47.93	2,552,105	-0.29(-0.60%)
Oct 22, 2009	47.06	48.46	45.78	48.22	4,829,680	+2.46(+5.38%)
Oct 21, 2009	45.48	47.07	45.25	45.76	5,324,779	+1.12(+2.51%)
Oct 20, 2009	44.54	44.67	44.40	44.64	2,233,558	-0.84(-1.85%)
Oct 19, 2009	45.47	45.66	45.25	45.48	2,001,914	-0.01(-0.02%)
Oct 16, 2009	45.46	45.99	45.11	45.49	2,512,440	-0.19(-0.42%)
Oct 15, 2009	45.44	45.87	45.35	45.68	1,472,988	+0.09(+0.19%)
Oct 14, 2009	45.93	46.08	45.07	45.60	3,054,735	-0.17(-0.36%)
Oct 13, 2009	46.02	46.14	45.60	45.76	2,136,199	-0.23(-0.50%)
Oct 12, 2009	46.00	46.04	45.72	45.99	1,505,247	+0.10(+0.21%)
Oct 09, 2009	44.77	45.98	44.34	45.89	2,798,300	+0.33(+0.73%)
Oct 08, 2009	45.40	45.97	45.26	45.56	4,670,738	+0.35(+0.78%)
Oct 07, 2009	44.89	45.31	44.86	45.21	2,608,780	+0.13(+0.29%)
Oct 06, 2009	44.34	45.14	43.05	45.08	5,152,594	-0.88(-1.91%)
Oct 05, 2009	45.03	46.09	44.92	45.95	2,574,197	+0.83(+1.84%)
Oct 02, 2009	45.90	45.95	45.09	45.12	5,108,001	-1.10(-2.37%)
Oct 01, 2009	46.79	46.84	46.22	46.22	3,946,185	-0.61(-1.31%)
Sep 30, 2009	48.18	48.41	46.62	46.83	3,953,303	-0.13(-0.28%)
Sep 29, 2009	47.19	47.31	46.59	46.96	4,458,391	-0.55(-1.16%)
Sep 28, 2009	46.47	47.79	46.45	47.51	3,250,106	+1.15(+2.48%)
Sep 25, 2009	45.75	46.86	45.63	46.37	4,697,943	+0.71(+1.55%)
Sep 24, 2009	46.28	46.32	45.53	45.66	4,218,978	-0.75(-1.61%)
Sep 23, 2009	46.07	46.61	45.52	46.41	3,720,356	+0.47(+1.02%)
Sep 22, 2009	46.15	46.47	45.71	45.94	2,859,073	-0.22(-0.47%)
Sep 21, 2009	45.17	47.05	45.08	46.16	3,458,988	+1.37(+3.05%)
Sep 18, 2009	44.45	44.91	44.25	44.79	2,130,727	+0.37(+0.83%)
Sep 17, 2009	44.75	44.98	44.14	44.42	2,223,371	-0.15(-0.34%)
Sep 16, 2009	44.59	44.93	44.40	44.57	1,848,310	-0.01(-0.03%)
Sep 15, 2009	44.35	44.83	43.95	44.59	2,152,102	+0.24(+0.53%)
Sep 14, 2009	44.32	44.38	43.66	44.35	1,478,858	+0.03(+0.06%)
Sep 11, 2009	43.74	44.71	43.58	44.32	2,909,985	+0.55(+1.26%)
Sep 10, 2009	43.61	43.77	43.03	43.77	1,319,897	+0.36(+0.83%)
Sep 09, 2009	42.77	44.16	42.77	43.41	2,796,637	+0.53(+1.23%)
Sep 08, 2009	43.05	43.12	42.55	42.89	3,282,991	-0.14(-0.33%)
Sep 04, 2009	41.47	43.76	41.35	43.03	6,016,373	+1.46(+3.52%)
Sep 03, 2009	40.74	41.62	40.46	41.56	2,897,346	+1.05(+2.60%)
Sep 02, 2009	40.65	40.84	40.31	40.51	2,063,041	-0.32(-0.77%)
Sep 01, 2009	41.30	41.73	40.55	40.83	2,590,030	-0.66(-1.58%)
Aug 31, 2009	41.85	42.14	41.17	41.49	2,024,762	-0.53(-1.27%)
Aug 28, 2009	42.70	42.74	41.38	42.02	1,714,299	-0.53(-1.24%)
Aug 27, 2009	42.48	42.62	41.88	42.55	1,741,662	+0.01(+0.02%)
Aug 26, 2009	41.96	42.90	41.90	42.54	2,311,175	+0.36(+0.85%)
Aug 25, 2009	42.01	42.57	41.71	42.18	2,651,892	+0.16(+0.38%)
Aug 24, 2009	42.44	42.93	41.93	42.02	2,485,396	+0.63(+1.52%)
Aug 21, 2009	41.15	41.84	41.02	41.39	2,388,344	+0.47(+1.16%)
Aug 20, 2009	40.11	41.18	39.95	40.92	2,820,779	+0.88(+2.21%)
Aug 19, 2009	39.13	40.17	39.13	40.03	1,285,747	+0.70(+1.78%)
Aug 18, 2009	39.31	39.58	39.02	39.33	1,070,005	+0.06(+0.15%)
Aug 17, 2009	39.31	39.74	39.02	39.27	1,398,277	-0.45(-1.12%)
Aug 14, 2009	39.63	40.15	39.38	39.72	1,381,715	-0.07(-0.18%)
Aug 13, 2009	39.86	39.87	39.09	39.79	2,057,682	-0.07(-0.18%)
Aug 12, 2009	39.56	40.22	39.33	39.86	2,127,613	+0.11(+0.26%)
Aug 11, 2009	40.24	40.51	39.71	39.75	2,359,707	-0.64(-1.58%)
Aug 10, 2009	39.55	40.75	39.44	40.39	2,186,694	+0.70(+1.77%)
Aug 07, 2009	40.62	40.91	39.33	39.69	3,482,513	-0.68(-1.69%)
Aug 06, 2009	40.55	40.56	39.96	40.37	1,257,459	-0.29(-0.71%)
Aug 05, 2009	40.92	40.97	40.21	40.66	1,294,091	-0.06(-0.15%)
Aug 04, 2009	40.57	40.92	40.51	40.72	1,184,172	-0.01(-0.03%)
Aug 03, 2009	41.07	41.07	40.20	40.73	2,486,250	-0.10(-0.24%)
Jul 31, 2009	40.11	41.00	39.91	40.83	2,414,886	+0.83(+2.08%)
Jul 30, 2009	41.12	41.12	39.89	40.00	2,447,262	-0.88(-2.14%)
Jul 29, 2009	40.17	41.18	40.08	40.87	2,826,665	+0.25(+0.60%)
Jul 28, 2009	39.67	40.67	39.44	40.63	3,440,513	+1.02(+2.57%)
Jul 27, 2009	39.22	39.75	38.98	39.61	2,487,204	+0.52(+1.32%)
Jul 24, 2009	38.96	39.18	38.12	39.09	3,536,657	+1.27(+3.36%)
Jul 23, 2009	37.34	39.17	37.47	37.82	7,585,918	+0.48(+1.29%)
Jul 22, 2009	36.77	37.93	36.61	37.34	3,569,564	+0.48(+1.31%)
Jul 21, 2009	36.76	37.23	36.25	36.86	2,154,131	+0.30(+0.81%)
Jul 20, 2009	36.64	36.75	36.19	36.56	1,328,998	+0.14(+0.38%)
Jul 17, 2009	37.08	37.31	36.25	36.42	2,034,657	-0.89(-2.39%)
Jul 16, 2009	36.06	37.46	36.02	37.32	2,261,629	+1.12(+3.10%)
Jul 15, 2009	35.80	36.42	35.76	36.19	2,556,393	+0.53(+1.50%)
Jul 14, 2009	35.43	35.85	34.98	35.66	3,375,704	+0.10(+0.27%)
Jul 13, 2009	34.62	35.89	34.61	35.56	2,856,303	+1.18(+3.44%)
Jul 10, 2009	34.62	34.84	34.01	34.38	2,100,396	-0.46(-1.31%)
Jul 09, 2009	35.28	35.83	34.42	34.84	2,643,651	-0.25(-0.70%)
Jul 08, 2009	34.95	35.29	34.70	35.08	2,870,318	+0.25(+0.73%)
Jul 07, 2009	35.01	35.26	34.75	34.83	2,428,973	-0.46(-1.29%)
Jul 06, 2009	35.18	35.52	34.96	35.28	2,771,414	+0.04(+0.12%)
Jul 02, 2009	36.25	36.68	35.23	35.24	3,077,428	-1.45(-3.94%)
Jul 01, 2009	37.25	37.31	36.61	36.68	2,172,179	-0.64(-1.71%)
Jun 30, 2009	37.58	37.58	37.00	37.32	2,026,875	-0.34(-0.91%)
Jun 29, 2009	37.72	37.81	37.18	37.67	1,098,115	-0.10(-0.26%)
Jun 26, 2009	37.42	37.94	36.76	37.76	4,089,398	+0.16(+0.42%)
Jun 25, 2009	37.86	38.20	37.47	37.60	2,795,604	+1.08(+2.95%)
Jun 24, 2009	37.01	37.20	36.40	36.53	3,836,974	-0.33(-0.90%)
Jun 23, 2009	36.79	37.45	36.68	36.86	1,799,598	+0.08(+0.21%)
Jun 22, 2009	36.85	37.19	36.66	36.78	2,661,027	-0.43(-1.15%)
Jun 19, 2009	36.40	37.46	36.40	37.21	5,114,211	+1.00(+2.76%)
Jun 18, 2009	35.83	36.56	35.61	36.21	4,365,441	+0.37(+1.03%)
Jun 17, 2009	35.64	36.19	35.62	35.84	2,614,755	+0.22(+0.62%)
Jun 16, 2009	35.68	36.19	35.22	35.62	3,095,459	+0.09(+0.25%)
Jun 15, 2009	36.75	36.88	35.41	35.54	2,488,057	-1.67(-4.50%)
Jun 12, 2009	37.28	37.78	36.98	37.21	1,578,753	-0.08(-0.21%)
Jun 11, 2009	36.71	37.70	36.71	37.29	2,091,911	+0.47(+1.29%)
Jun 10, 2009	37.46	37.72	36.64	36.82	2,082,307	-0.33(-0.90%)
Jun 09, 2009	37.66	38.03	37.09	37.15	2,192,918	-0.27(-0.73%)
Jun 08, 2009	37.63	37.82	37.29	37.42	2,707,885	-0.67(-1.77%)
Jun 05, 2009	38.70	39.03	38.03	38.10	1,833,415	-0.59(-1.52%)
Jun 04, 2009	39.54	39.60	38.36	38.68	2,228,811	-0.82(-2.08%)
Jun 03, 2009	39.96	40.13	39.16	39.51	2,422,839	-0.81(-2.02%)
Jun 02, 2009	40.01	40.83	40.01	40.32	1,800,672	+0.27(+0.68%)
Jun 01, 2009	39.31	40.26	39.31	40.05	1,404,570	+1.02(+2.60%)
May 29, 2009	38.59	39.07	38.34	39.03	3,111,182	+0.38(+0.97%)
May 28, 2009	39.59	40.04	38.46	38.66	2,530,674	-0.74(-1.89%)
May 27, 2009	39.51	40.35	39.30	39.40	2,241,747	-0.28(-0.71%)
May 26, 2009	38.62	39.80	38.09	39.68	1,909,796	+0.90(+2.33%)
May 22, 2009	38.73	39.30	38.48	38.78	1,257,015	-0.05(-0.14%)
May 21, 2009	39.33	39.40	38.61	38.83	1,410,803	-0.90(-2.27%)
May 20, 2009	39.91	40.30	39.66	39.73	2,149,601	+0.01(+0.02%)
May 19, 2009	38.82	39.92	38.82	39.73	2,688,649	+0.74(+1.91%)
May 18, 2009	38.39	39.01	38.14	38.98	2,408,636	+0.68(+1.78%)
May 15, 2009	38.24	38.66	37.98	38.30	1,890,219	-0.09(-0.23%)
May 14, 2009	37.71	38.51	37.63	38.38	2,131,014	+0.81(+2.14%)
May 13, 2009	38.45	38.67	37.49	37.58	3,454,047	-1.25(-3.23%)
May 12, 2009	39.65	40.09	38.30	38.83	3,654,991	-0.81(-2.03%)
May 11, 2009	40.03	40.61	39.43	39.64	3,144,825	-1.24(-3.04%)
May 08, 2009	40.86	41.54	40.57	40.88	2,283,855	+0.32(+0.80%)
May 07, 2009	39.44	40.83	38.72	40.56	4,625,438	+1.48(+3.79%)
May 06, 2009	38.50	39.47	38.10	39.08	3,319,277	+0.73(+1.90%)
May 05, 2009	38.41	39.00	38.11	38.35	1,882,263	-0.43(-1.11%)
May 04, 2009	38.22	38.84	37.79	38.78	3,122,962	+1.02(+2.69%)
May 01, 2009	38.48	38.73	37.50	37.76	2,731,258	-0.78(-2.02%)
Apr 30, 2009	39.02	39.48	38.24	38.54	2,520,214	-0.21(-0.54%)
Apr 29, 2009	38.43	39.28	37.95	38.75	1,930,686	+0.76(+2.01%)
Apr 28, 2009	38.26	38.48	37.56	37.99	2,620,500	-0.38(-0.98%)
Apr 27, 2009	38.16	39.00	37.77	38.37	2,391,667	-0.73(-1.86%)
Apr 24, 2009	37.86	39.40	37.72	39.09	3,672,064	+1.65(+4.40%)
Apr 23, 2009	37.07	38.57	36.99	37.45	3,940,658	+0.39(+1.06%)
Apr 22, 2009	36.47	37.69	36.43	37.05	2,486,502	+0.18(+0.48%)
Apr 21, 2009	36.55	37.16	35.94	36.88	2,834,539	+0.14(+0.38%)
Apr 20, 2009	37.20	38.08	36.60	36.74	3,685,920	-0.90(-2.40%)
Apr 17, 2009	36.42	37.79	36.36	37.64	2,754,750	+1.37(+3.77%)
Apr 16, 2009	36.49	36.54	35.77	36.27	2,137,058	+0.17(+0.46%)
Apr 15, 2009	35.79	36.33	35.33	36.11	3,080,578	-0.12(-0.34%)
Apr 14, 2009	34.25	36.41	34.14	36.23	4,440,468	+1.85(+5.38%)
Apr 13, 2009	33.66	34.57	33.50	34.38	1,625,564	+0.40(+1.19%)
Apr 09, 2009	34.60	34.60	33.36	33.98	2,189,614	+0.91(+2.76%)
Apr 08, 2009	33.06	34.21	32.79	33.07	2,325,289	+0.62(+1.92%)
Apr 07, 2009	31.98	32.93	31.85	32.44	1,572,407	+0.00(+0.00%)
Apr 06, 2009	31.68	32.52	31.68	32.44	2,228,853	+0.16(+0.49%)
Apr 03, 2009	33.53	33.62	32.02	32.29	2,669,004	-1.12(-3.36%)
Apr 02, 2009	32.80	33.88	32.53	33.41	2,179,038	+1.10(+3.39%)

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.