Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.78	24.80	24.28	24.35	23,214,600	-0.50(-2.01%)
Feb 25, 2010	24.83	24.92	24.63	24.85	21,756,600	-0.40(-1.58%)
Feb 24, 2010	25.38	25.48	25.18	25.25	9,388,800	-0.10(-0.41%)
Feb 23, 2010	25.59	25.71	25.34	25.35	9,935,100	-0.22(-0.87%)
Feb 22, 2010	25.56	25.68	25.37	25.57	12,168,900	+0.07(+0.27%)
Feb 19, 2010	25.29	25.61	25.28	25.50	9,457,200	+0.12(+0.49%)
Feb 18, 2010	25.20	25.40	25.07	25.38	7,054,200	+0.18(+0.71%)
Feb 17, 2010	25.31	25.31	25.00	25.20	20,451,600	+0.00(+0.00%)
Feb 16, 2010	25.22	25.38	25.09	25.20	8,925,300	+0.08(+0.33%)
Feb 15, 2010	25.12	25.12	25.12	25.12	0	+0.00(+0.00%)
Feb 12, 2010	25.17	25.29	24.90	25.12	11,833,200	-0.18(-0.72%)
Feb 11, 2010	24.71	25.38	24.63	25.30	13,003,200	+0.52(+2.10%)
Feb 10, 2010	25.00	25.00	24.63	24.78	6,062,400	-0.19(-0.76%)
Feb 09, 2010	24.89	25.04	24.66	24.97	19,482,300	+0.23(+0.93%)
Feb 08, 2010	24.81	25.18	24.57	24.74	15,820,200	-0.09(-0.38%)
Feb 05, 2010	24.65	24.97	24.52	24.83	16,283,700	+0.09(+0.35%)
Feb 04, 2010	25.19	25.19	24.73	24.75	13,525,200	-0.60(-2.38%)
Feb 03, 2010	25.86	25.86	25.26	25.35	10,812,600	-0.56(-2.17%)
Feb 02, 2010	25.69	25.97	25.48	25.91	17,447,400	+0.34(+1.32%)
Feb 01, 2010	25.39	25.67	25.29	25.58	5,032,800	+0.34(+1.36%)
Jan 29, 2010	25.57	25.63	25.22	25.23	5,534,100	-0.29(-1.14%)
Jan 28, 2010	25.54	25.63	25.18	25.52	7,334,100	+0.10(+0.41%)
Jan 27, 2010	25.60	25.72	25.22	25.42	7,637,400	-0.18(-0.70%)
Jan 26, 2010	25.64	25.79	25.36	25.60	16,539,300	-0.06(-0.25%)
Jan 25, 2010	24.82	25.80	24.82	25.66	25,755,300	+0.86(+3.45%)
Jan 22, 2010	25.22	25.25	24.76	24.81	15,120,000	-0.44(-1.73%)
Jan 21, 2010	25.35	25.53	25.09	25.24	18,597,600	-0.12(-0.47%)
Jan 20, 2010	25.55	25.55	25.10	25.36	18,237,600	-0.35(-1.37%)
Jan 19, 2010	25.54	25.85	25.42	25.72	11,934,900	-0.13(-0.50%)
Jan 18, 2010	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Jan 15, 2010	25.70	26.06	25.67	25.85	12,736,800	+0.03(+0.10%)
Jan 14, 2010	25.83	25.94	25.67	25.82	13,880,700	-0.08(-0.31%)
Jan 13, 2010	26.00	26.20	25.88	25.90	9,348,300	-0.01(-0.03%)
Jan 12, 2010	26.11	26.14	25.69	25.91	19,036,800	-0.24(-0.92%)
Jan 11, 2010	26.12	26.24	26.00	26.15	6,244,200	+0.16(+0.63%)
Jan 08, 2010	25.98	25.99	25.62	25.98	13,314,600	+0.01(+0.05%)
Jan 07, 2010	26.21	26.25	25.81	25.97	18,889,200	-0.34(-1.28%)
Jan 06, 2010	26.39	26.61	26.18	26.31	14,405,400	-0.14(-0.53%)
Jan 05, 2010	27.25	27.25	26.44	26.45	16,545,600	-0.73(-2.67%)
Jan 04, 2010	26.86	27.19	26.69	27.17	9,136,800	+0.43(+1.61%)
Jan 01, 2010	26.74	26.74	26.74	26.74	0	+0.00(+0.00%)
Dec 31, 2009	26.88	27.04	26.74	26.74	9,010,800	-0.13(-0.50%)
Dec 30, 2009	26.78	26.94	26.73	26.88	5,824,800	+0.01(+0.02%)
Dec 29, 2009	26.66	26.88	26.50	26.87	7,065,900	+0.36(+1.37%)
Dec 28, 2009	26.33	26.52	26.33	26.51	4,979,700	+0.20(+0.77%)
Dec 25, 2009	26.28	26.39	26.21	26.30	1,357,983	+0.00(+0.00%)
Dec 24, 2009	26.28	26.39	26.21	26.30	4,074,300	+0.11(+0.43%)
Dec 23, 2009	26.21	26.44	26.16	26.19	15,737,400	-0.03(-0.10%)
Dec 22, 2009	26.14	26.40	26.14	26.22	9,627,300	+0.08(+0.29%)
Dec 21, 2009	25.92	26.20	25.83	26.14	11,580,300	+0.31(+1.21%)
Dec 18, 2009	26.23	26.23	25.53	25.83	23,522,400	-0.33(-1.27%)
Dec 17, 2009	26.50	26.51	26.13	26.16	15,428,700	-0.36(-1.35%)
Dec 16, 2009	26.41	26.86	26.29	26.52	18,327,600	-0.01(-0.04%)
Dec 15, 2009	26.24	26.56	26.12	26.53	13,603,500	+0.29(+1.12%)
Dec 14, 2009	26.36	26.39	26.14	26.23	12,379,500	+0.04(+0.17%)
Dec 11, 2009	26.35	26.39	26.06	26.19	10,840,500	-0.18(-0.68%)
Dec 10, 2009	26.36	26.60	26.33	26.37	7,735,500	+0.17(+0.65%)
Dec 09, 2009	26.04	26.26	25.94	26.20	14,062,500	+0.26(+1.00%)
Dec 08, 2009	26.23	26.28	25.82	25.94	11,574,900	-0.41(-1.56%)
Dec 07, 2009	26.25	26.39	26.12	26.35	17,442,000	+0.19(+0.73%)
Dec 04, 2009	26.10	26.50	26.10	26.16	21,647,700	+0.11(+0.41%)
Dec 03, 2009	26.20	26.25	26.00	26.05	11,062,800	-0.18(-0.69%)
Dec 02, 2009	26.11	26.29	26.00	26.23	9,008,100	+0.12(+0.46%)
Dec 01, 2009	25.97	26.22	25.97	26.11	11,891,700	+0.14(+0.55%)
Nov 30, 2009	26.35	26.43	25.94	25.97	13,389,300	-0.33(-1.27%)
Nov 27, 2009	26.14	26.52	25.83	26.30	5,840,100	-0.52(-1.94%)
Nov 26, 2009	26.75	26.92	26.61	26.82	3,701,973	+0.00(+0.00%)
Nov 25, 2009	26.75	26.92	26.61	26.82	11,106,000	+0.07(+0.27%)
Nov 24, 2009	26.81	26.87	26.52	26.75	16,320,600	-0.09(-0.34%)
Nov 23, 2009	26.67	26.99	26.66	26.84	27,588,600	+0.35(+1.31%)
Nov 20, 2009	26.35	26.60	26.28	26.49	13,860,900	+0.14(+0.52%)
Nov 19, 2009	26.38	26.48	26.12	26.36	29,578,500	-0.04(-0.15%)
Nov 18, 2009	26.48	26.50	26.32	26.40	9,448,200	-0.06(-0.24%)
Nov 17, 2009	26.58	26.61	26.38	26.46	27,265,500	-0.13(-0.49%)
Nov 16, 2009	26.44	26.93	26.42	26.59	18,892,800	+0.16(+0.62%)
Nov 13, 2009	26.56	26.63	26.35	26.43	13,473,000	-0.03(-0.13%)
Nov 12, 2009	26.46	26.65	26.38	26.46	8,115,300	-0.04(-0.15%)
Nov 11, 2009	26.76	26.76	26.39	26.50	8,779,500	-0.05(-0.19%)
Nov 10, 2009	26.20	26.71	26.13	26.55	8,666,100	+0.27(+1.01%)
Nov 09, 2009	26.05	26.37	25.90	26.28	32,954,400	+0.40(+1.55%)
Nov 06, 2009	26.12	26.12	25.78	25.88	17,580,600	-0.28(-1.06%)
Nov 05, 2009	25.98	26.41	25.98	26.16	11,577,600	+0.18(+0.71%)
Nov 04, 2009	26.24	26.28	25.91	25.98	13,969,800	-0.19(-0.71%)
Nov 03, 2009	25.89	26.18	25.75	26.16	23,184,900	+0.15(+0.59%)
Nov 02, 2009	25.80	26.03	25.68	26.01	24,460,200	+0.10(+0.40%)
Oct 30, 2009	25.91	26.28	25.81	25.91	16,380,000	-0.14(-0.52%)
Oct 29, 2009	25.94	26.22	25.64	26.04	16,924,500	+0.11(+0.42%)
Oct 28, 2009	26.22	26.39	25.88	25.93	16,623,900	-0.28(-1.07%)
Oct 27, 2009	25.00	26.30	24.94	26.21	50,216,400	+1.47(+5.96%)
Oct 26, 2009	25.61	25.89	24.68	24.74	45,927,000	-1.87(-7.02%)
Oct 23, 2009	26.85	26.93	26.33	26.61	22,648,500	-0.31(-1.14%)
Oct 22, 2009	27.03	27.06	26.58	26.91	17,548,200	-0.12(-0.44%)
Oct 21, 2009	27.01	27.25	26.98	27.03	17,969,400	-0.10(-0.38%)
Oct 20, 2009	26.92	27.20	26.86	27.14	29,195,100	+0.21(+0.79%)
Oct 19, 2009	26.90	27.18	26.79	26.92	10,701,000	+0.08(+0.31%)
Oct 16, 2009	26.60	26.92	26.52	26.84	23,809,500	+0.15(+0.55%)
Oct 15, 2009	26.46	26.91	26.41	26.69	17,164,800	+0.18(+0.67%)
Oct 14, 2009	26.18	26.58	25.86	26.52	13,518,900	+0.44(+1.67%)
Oct 13, 2009	26.00	26.23	25.86	26.08	26,730,900	+0.08(+0.32%)
Oct 12, 2009	26.03	26.34	25.82	26.00	8,370,900	+0.07(+0.26%)
Oct 09, 2009	25.68	25.96	25.55	25.93	8,803,800	+0.31(+1.22%)
Oct 08, 2009	25.65	25.67	25.44	25.62	10,133,100	+0.20(+0.79%)
Oct 07, 2009	25.62	25.66	25.37	25.42	15,654,600	-0.26(-1.01%)
Oct 06, 2009	25.01	25.85	24.90	25.68	42,505,200	+0.68(+2.71%)
Oct 05, 2009	24.84	25.08	24.61	25.00	15,667,200	+0.13(+0.52%)
Oct 02, 2009	24.74	25.00	24.55	24.87	15,294,600	+0.09(+0.38%)
Oct 01, 2009	24.85	24.88	24.54	24.78	9,484,200	+0.01(+0.04%)
Sep 30, 2009	25.16	25.25	24.42	24.77	9,633,600	-0.15(-0.59%)
Sep 29, 2009	24.64	24.94	24.49	24.91	8,616,600	+0.32(+1.30%)
Sep 28, 2009	24.38	24.62	24.31	24.59	4,980,600	+0.32(+1.33%)
Sep 25, 2009	24.39	24.60	24.23	24.27	8,632,800	-0.15(-0.60%)
Sep 24, 2009	24.73	24.78	24.34	24.42	8,596,800	-0.30(-1.21%)
Sep 23, 2009	24.66	25.01	24.66	24.72	16,556,400	+0.13(+0.54%)
Sep 22, 2009	25.08	25.12	24.54	24.58	10,879,200	-0.24(-0.97%)
Sep 21, 2009	24.89	24.95	24.57	24.82	23,113,800	-0.25(-1.00%)
Sep 18, 2009	24.49	25.07	24.33	25.07	34,195,500	+0.66(+2.69%)
Sep 17, 2009	24.26	24.50	24.22	24.42	12,851,100	+0.17(+0.72%)
Sep 16, 2009	24.37	24.37	24.13	24.24	23,977,800	-0.13(-0.52%)
Sep 15, 2009	24.73	24.97	24.24	24.37	37,482,300	-0.48(-1.93%)
Sep 14, 2009	24.78	25.00	24.74	24.85	12,066,300	-0.08(-0.33%)
Sep 11, 2009	24.76	25.08	24.69	24.93	17,576,100	+0.07(+0.28%)
Sep 10, 2009	24.50	24.86	24.34	24.86	11,735,100	+0.31(+1.28%)
Sep 09, 2009	24.61	24.61	24.45	24.55	15,120,900	-0.11(-0.46%)
Sep 08, 2009	24.73	24.92	24.48	24.66	15,815,700	-0.06(-0.26%)
Sep 07, 2009	24.32	24.79	24.32	24.73	2,728,776	+0.00(+0.00%)
Sep 04, 2009	24.32	24.79	24.32	24.73	8,186,400	+0.27(+1.09%)
Sep 03, 2009	24.54	24.54	24.18	24.46	16,667,100	+0.09(+0.36%)
Sep 02, 2009	24.16	24.41	23.97	24.37	12,157,200	+0.19(+0.77%)
Sep 01, 2009	24.41	24.41	24.13	24.19	15,170,400	-0.07(-0.29%)
Aug 31, 2009	23.98	24.30	23.64	24.26	24,229,800	+0.21(+0.89%)
Aug 28, 2009	24.67	24.70	23.96	24.04	17,858,700	-0.85(-3.43%)
Aug 27, 2009	25.30	25.57	24.77	24.90	14,517,900	-0.53(-2.08%)
Aug 26, 2009	25.75	25.88	25.38	25.43	11,181,600	-0.30(-1.17%)
Aug 25, 2009	26.08	26.19	25.63	25.73	13,749,300	-0.29(-1.10%)
Aug 24, 2009	25.08	26.05	24.97	26.01	23,274,000	+1.06(+4.23%)
Aug 21, 2009	24.84	25.03	24.43	24.96	10,437,300	+0.43(+1.74%)
Aug 20, 2009	24.46	24.61	24.23	24.53	9,310,500	+0.14(+0.59%)
Aug 19, 2009	24.33	24.60	24.28	24.39	11,418,300	-0.04(-0.16%)
Aug 18, 2009	24.15	24.54	23.84	24.43	9,179,100	+0.23(+0.96%)
Aug 17, 2009	24.06	24.36	23.89	24.19	14,327,100	+0.07(+0.28%)
Aug 14, 2009	24.11	24.37	23.93	24.13	7,077,600	-0.04(-0.17%)
Aug 13, 2009	24.53	24.63	23.97	24.17	22,704,300	-0.27(-1.12%)
Aug 12, 2009	24.62	24.90	24.39	24.44	10,422,900	-0.22(-0.88%)
Aug 11, 2009	24.68	25.02	24.62	24.66	9,553,500	+0.16(+0.65%)
Aug 10, 2009	24.25	24.56	24.13	24.50	22,869,900	+0.23(+0.93%)
Aug 07, 2009	24.25	24.37	24.21	24.27	7,771,500	-0.02(-0.08%)
Aug 06, 2009	23.93	24.32	23.92	24.29	12,357,900	+0.36(+1.50%)
Aug 05, 2009	24.36	24.36	23.77	23.93	14,987,700	-0.43(-1.77%)
Aug 04, 2009	24.31	24.58	24.15	24.36	10,798,200	-0.12(-0.50%)
Aug 03, 2009	24.75	24.78	24.31	24.48	12,551,400	-0.09(-0.37%)
Jul 31, 2009	24.41	24.77	24.38	24.57	10,792,800	+0.21(+0.88%)
Jul 30, 2009	24.36	24.75	24.32	24.36	9,594,900	+0.09(+0.38%)
Jul 29, 2009	24.05	24.30	23.93	24.27	19,419,300	+0.27(+1.11%)
Jul 28, 2009	24.21	24.24	23.91	24.00	12,069,900	-0.11(-0.46%)
Jul 27, 2009	24.70	25.17	23.62	24.11	32,890,500	+0.14(+0.60%)
Jul 24, 2009	24.08	24.12	23.77	23.97	11,215,800	-0.07(-0.29%)
Jul 23, 2009	23.50	24.07	23.44	24.04	11,968,200	+0.71(+3.06%)
Jul 22, 2009	23.33	23.67	23.27	23.32	11,524,500	+0.01(+0.06%)
Jul 21, 2009	23.20	23.33	23.11	23.31	7,850,700	+0.27(+1.19%)
Jul 20, 2009	23.33	23.33	22.84	23.04	10,221,300	-0.29(-1.24%)
Jul 17, 2009	22.81	23.35	22.70	23.33	14,912,100	+0.52(+2.27%)
Jul 16, 2009	22.60	22.90	22.58	22.81	12,708,900	+0.21(+0.94%)
Jul 15, 2009	22.82	22.85	22.55	22.60	15,321,600	-0.01(-0.03%)
Jul 14, 2009	22.47	22.72	22.44	22.60	8,100,000	+0.11(+0.47%)
Jul 13, 2009	22.35	22.58	22.29	22.50	10,255,500	+0.15(+0.66%)
Jul 10, 2009	22.22	22.48	22.16	22.35	6,868,800	+0.10(+0.43%)
Jul 09, 2009	22.60	22.63	22.15	22.25	11,926,800	-0.22(-0.99%)
Jul 08, 2009	22.85	22.88	22.42	22.48	15,618,600	-0.27(-1.17%)
Jul 07, 2009	23.12	23.12	22.72	22.74	7,727,400	-0.48(-2.08%)
Jul 06, 2009	22.61	23.35	22.60	23.23	33,973,200	+0.58(+2.55%)
Jul 02, 2009	22.94	23.08	22.65	22.65	7,022,700	-0.46(-2.00%)
Jul 01, 2009	22.73	23.28	22.66	23.11	9,117,900	+0.52(+2.32%)
Jun 30, 2009	22.78	22.78	22.50	22.59	9,596,700	-0.22(-0.98%)
Jun 29, 2009	22.58	22.84	22.47	22.81	10,683,000	+0.23(+1.00%)
Jun 26, 2009	22.64	22.69	22.51	22.59	23,613,300	-0.06(-0.25%)
Jun 25, 2009	22.54	22.69	22.48	22.64	14,995,800	+0.08(+0.35%)
Jun 24, 2009	22.85	22.85	22.45	22.56	8,895,600	-0.13(-0.59%)
Jun 23, 2009	22.93	23.12	22.55	22.70	19,965,600	-0.35(-1.52%)
Jun 22, 2009	22.85	23.21	22.78	23.05	12,929,400	+0.03(+0.13%)
Jun 19, 2009	22.83	23.22	22.75	23.02	30,354,300	+0.34(+1.51%)
Jun 18, 2009	22.30	22.83	22.24	22.67	21,553,200	+0.46(+2.06%)
Jun 17, 2009	21.87	22.36	21.79	22.22	15,166,800	+0.18(+0.83%)
Jun 16, 2009	22.01	22.34	21.89	22.03	10,677,600	+0.03(+0.15%)
Jun 15, 2009	22.50	22.50	21.99	22.00	19,498,500	-0.58(-2.58%)
Jun 12, 2009	22.26	22.75	22.25	22.58	12,623,400	+0.39(+1.77%)
Jun 11, 2009	21.96	22.50	21.96	22.19	16,218,900	+0.23(+1.06%)
Jun 10, 2009	22.37	22.61	21.92	21.96	18,009,900	-0.36(-1.61%)
Jun 09, 2009	22.49	22.50	21.96	22.32	28,411,200	-0.21(-0.95%)
Jun 08, 2009	22.88	22.91	22.38	22.53	13,716,000	-0.49(-2.13%)
Jun 05, 2009	23.09	23.19	22.83	23.02	17,372,700	+0.07(+0.32%)
Jun 04, 2009	23.00	23.07	22.69	22.95	16,198,200	-0.08(-0.33%)
Jun 03, 2009	23.02	23.17	22.77	23.02	9,645,300	-0.09(-0.40%)
Jun 02, 2009	23.08	23.25	22.95	23.12	9,638,100	+0.07(+0.29%)
Jun 01, 2009	22.84	23.21	22.79	23.05	11,931,300	+0.27(+1.20%)
May 29, 2009	22.70	22.85	22.49	22.78	8,428,500	+0.10(+0.43%)
May 28, 2009	22.31	22.75	22.18	22.68	10,884,600	+0.30(+1.33%)
May 27, 2009	22.63	22.69	22.31	22.38	23,745,600	-0.21(-0.93%)
May 26, 2009	22.47	22.73	22.36	22.59	10,991,700	+0.00(+0.01%)
May 25, 2009	22.65	22.83	22.38	22.59	5,071,131	+0.00(+0.00%)
May 22, 2009	22.65	22.83	22.38	22.59	15,213,600	+0.03(+0.12%)
May 21, 2009	22.28	22.68	22.17	22.56	12,917,700	+0.02(+0.09%)
May 20, 2009	22.55	22.71	22.24	22.54	12,161,700	+0.06(+0.25%)
May 19, 2009	22.53	22.74	22.16	22.49	18,897,300	-0.01(-0.04%)
May 18, 2009	23.17	23.17	22.27	22.50	19,259,100	-45.08(-66.71%)
May 17, 2009	67.62	69.94	67.42	67.58	461,952	+44.45(+192.17%)
May 15, 2009	22.54	23.31	22.47	23.13	28,512,900	+0.41(+1.82%)
May 14, 2009	22.88	23.00	22.26	22.72	21,813,300	-0.16(-0.68%)
May 13, 2009	22.42	22.90	22.33	22.87	21,798,000	+0.19(+0.84%)
May 12, 2009	21.95	22.86	21.80	22.68	23,336,100	+0.88(+4.05%)
May 11, 2009	21.63	21.98	21.54	21.80	30,075,300	-0.14(-0.64%)
May 08, 2009	21.32	21.96	21.24	21.94	12,940,200	+0.63(+2.97%)
May 07, 2009	21.59	21.67	21.08	21.31	15,426,900	-0.15(-0.68%)
May 06, 2009	21.14	21.52	20.99	21.45	13,659,300	+0.44(+2.11%)
May 05, 2009	20.79	21.06	20.61	21.01	14,381,100	+0.18(+0.85%)
May 04, 2009	20.92	20.95	20.64	20.83	19,855,800	+0.13(+0.64%)
May 01, 2009	21.09	21.15	20.55	20.70	16,828,200	-0.34(-1.63%)
Apr 30, 2009	21.31	21.34	20.82	21.04	21,270,600	-0.20(-0.93%)
Apr 29, 2009	21.21	21.35	20.87	21.24	38,858,400	+0.20(+0.93%)
Apr 28, 2009	20.52	21.38	20.46	21.04	19,072,800	+0.32(+1.53%)
Apr 27, 2009	20.54	21.09	19.56	20.73	38,469,600	-0.14(-0.67%)
Apr 24, 2009	20.98	21.13	20.60	20.87	29,881,800	-0.15(-0.70%)
Apr 23, 2009	20.95	21.07	20.59	21.01	27,485,100	+0.15(+0.70%)
Apr 22, 2009	21.19	21.30	20.83	20.87	19,026,900	-0.43(-2.02%)
Apr 21, 2009	21.74	22.20	21.10	21.30	21,249,000	-0.63(-2.86%)
Apr 20, 2009	21.44	22.04	21.22	21.92	16,828,200	+0.26(+1.22%)
Apr 17, 2009	21.30	21.76	21.02	21.66	27,523,800	+0.59(+2.82%)
Apr 16, 2009	20.75	21.12	20.59	21.07	22,321,800	+0.38(+1.82%)
Apr 15, 2009	20.39	20.73	20.33	20.69	13,498,200	+0.18(+0.88%)
Apr 14, 2009	20.90	20.90	20.27	20.51	16,964,100	-0.47(-2.26%)
Apr 13, 2009	21.00	21.18	20.79	20.98	8,348,400	-0.11(-0.52%)
Apr 10, 2009	21.25	21.40	20.58	21.09	5,038,383	+0.00(+0.00%)
Apr 09, 2009	21.25	21.40	20.58	21.09	15,115,500	-0.04(-0.21%)
Apr 08, 2009	20.71	21.27	20.63	21.14	37,578,600	+0.53(+2.59%)
Apr 07, 2009	20.14	20.78	20.11	20.60	19,209,600	+0.41(+2.01%)
Apr 06, 2009	20.67	20.76	19.91	20.20	16,449,300	-0.66(-3.15%)
Apr 03, 2009	20.79	20.90	20.46	20.85	17,865,000	+0.23(+1.10%)
Apr 02, 2009	20.74	20.97	20.36	20.63	19,284,300	+0.22(+1.09%)
Apr 01, 2009	20.40	20.47	20.09	20.40	29,549,700	-0.18(-0.86%)
Mar 31, 2009	21.22	21.22	20.50	20.58	22,344,300	-0.45(-2.12%)
Mar 30, 2009	21.00	21.08	20.71	21.03	12,029,400	-0.01(-0.05%)
Mar 27, 2009	21.34	21.69	20.85	21.04	15,479,100	-0.49(-2.28%)
Mar 26, 2009	21.78	22.33	21.12	21.53	19,373,400	-0.12(-0.57%)
Mar 25, 2009	21.38	21.98	21.27	21.65	21,003,300	+0.38(+1.79%)
Mar 24, 2009	20.99	21.46	20.98	21.27	21,295,800	+0.16(+0.74%)
Mar 23, 2009	21.45	21.54	20.58	21.11	19,244,700	+0.35(+1.70%)
Mar 20, 2009	20.29	20.93	20.17	20.76	24,024,600	+0.61(+3.01%)
Mar 19, 2009	20.50	20.70	19.42	20.15	26,301,600	-0.43(-2.11%)
Mar 18, 2009	20.91	21.13	20.44	20.59	13,275,000	-0.45(-2.12%)
Mar 17, 2009	20.61	21.04	20.49	21.03	10,923,300	+0.44(+2.12%)
Mar 16, 2009	20.96	21.01	20.34	20.60	12,906,000	-0.13(-0.64%)
Mar 13, 2009	20.05	20.77	19.96	20.73	18,689,400	+0.71(+3.55%)
Mar 12, 2009	19.01	20.07	19.01	20.02	23,993,100	+0.90(+4.73%)
Mar 11, 2009	19.29	19.34	18.68	19.12	22,309,200	+0.00(+0.00%)
Mar 10, 2009	19.11	19.42	19.03	19.12	26,631,000	+0.04(+0.21%)
Mar 09, 2009	19.02	19.37	18.84	19.08	19,411,200	-0.15(-0.78%)
Mar 06, 2009	19.26	19.37	18.86	19.23	29,673,900	+0.14(+0.73%)
Mar 05, 2009	18.59	19.21	18.59	19.09	30,760,200	+0.13(+0.69%)
Mar 04, 2009	18.36	19.10	18.36	18.96	31,038,300	+0.36(+1.95%)
Mar 03, 2009	18.75	18.95	18.36	18.59	30,682,800	+0.09(+0.50%)

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.