Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.47	35.69	34.80	34.84	5,365,993	-0.65(-1.84%)
Apr 29, 2010	35.32	35.59	35.16	35.50	6,886,439	+0.49(+1.41%)
Apr 28, 2010	34.21	35.14	33.98	35.00	9,633,984	+1.05(+3.08%)
Apr 27, 2010	34.92	35.16	33.87	33.96	8,683,159	-1.14(-3.25%)
Apr 26, 2010	35.26	35.40	35.02	35.10	5,529,187	-0.09(-0.25%)
Apr 23, 2010	35.09	35.22	34.50	35.18	6,656,358	+0.10(+0.29%)
Apr 22, 2010	34.29	35.10	33.70	35.08	6,344,872	+0.45(+1.31%)
Apr 21, 2010	34.63	34.88	34.33	34.63	48,933	-0.13(-0.36%)
Apr 20, 2010	34.74	34.90	34.48	34.76	4,698,063	+0.30(+0.87%)
Apr 19, 2010	34.37	34.62	33.98	34.46	4,290,414	-0.10(-0.29%)
Apr 16, 2010	35.20	35.28	34.35	34.56	8,383,076	-0.77(-2.17%)
Apr 15, 2010	34.61	35.39	34.49	35.32	9,199,730	+0.70(+2.02%)
Apr 14, 2010	34.10	34.69	33.95	34.62	5,087,299	+0.50(+1.47%)
Apr 13, 2010	33.81	34.20	33.78	34.12	4,353,225	+0.24(+0.71%)
Apr 12, 2010	33.87	34.11	33.76	33.88	2,929,140	-0.01(-0.02%)
Apr 09, 2010	34.02	34.17	33.70	33.89	3,800,995	-0.09(-0.27%)
Apr 08, 2010	33.69	34.03	33.44	33.98	4,739,678	+0.33(+0.97%)
Apr 07, 2010	33.90	34.00	33.38	33.66	7,039,387	-0.35(-1.04%)
Apr 06, 2010	34.23	34.23	33.90	34.01	4,202,579	-0.19(-0.57%)
Apr 05, 2010	34.02	34.26	33.83	34.20	3,996,522	+0.29(+0.87%)
Apr 01, 2010	33.70	33.91	33.91	33.91	3,141,494	+0.33(+0.97%)
Mar 31, 2010	33.75	33.93	33.51	33.58	6,376,053	-0.31(-0.92%)
Mar 30, 2010	33.33	34.09	33.28	33.90	6,369,438	+0.65(+1.97%)
Mar 29, 2010	33.31	33.38	33.12	33.24	3,652,689	+0.02(+0.06%)
Mar 26, 2010	33.06	33.49	33.06	33.22	7,077,955	+0.21(+0.63%)
Mar 25, 2010	33.05	33.36	32.87	33.01	6,673,848	+0.24(+0.73%)
Mar 24, 2010	33.06	33.22	32.63	32.77	5,035,629	-0.27(-0.83%)
Mar 23, 2010	32.65	33.16	32.57	33.05	4,566,285	+0.48(+1.47%)
Mar 22, 2010	32.20	32.63	32.15	32.57	3,740,162	+0.13(+0.41%)
Mar 19, 2010	32.73	32.87	32.28	32.43	5,935,196	-0.24(-0.74%)
Mar 18, 2010	32.67	32.72	32.39	32.67	3,062,154	+0.06(+0.18%)
Mar 17, 2010	32.52	32.79	32.49	32.61	3,945,088	+0.13(+0.41%)
Mar 16, 2010	32.31	32.53	32.13	32.48	4,068,522	+0.23(+0.70%)
Mar 15, 2010	32.02	32.25	31.97	32.25	4,668,338	+0.17(+0.54%)
Mar 12, 2010	32.12	32.14	31.77	32.08	3,538,771	+0.09(+0.29%)
Mar 11, 2010	31.89	31.99	31.62	31.99	5,247,760	-0.03(-0.08%)
Mar 10, 2010	32.10	32.21	31.79	32.01	5,334,638	+0.00(+0.00%)
Mar 09, 2010	31.94	32.15	31.79	32.01	4,485,155	+0.01(+0.02%)
Mar 08, 2010	32.39	32.42	31.99	32.01	6,125,554	-0.34(-1.05%)
Mar 05, 2010	32.21	32.61	32.11	32.35	5,618,683	+0.36(+1.13%)
Mar 04, 2010	31.96	32.21	31.80	31.99	4,922,454	+0.03(+0.08%)
Mar 03, 2010	31.91	32.23	31.87	31.96	5,380,074	+0.19(+0.59%)
Mar 02, 2010	31.75	31.95	31.65	31.77	4,926,563	+0.17(+0.55%)
Mar 01, 2010	31.74	31.74	31.48	31.60	7,387,776	+0.02(+0.06%)
Feb 26, 2010	31.87	32.04	31.39	31.58	8,534,839	-0.24(-0.75%)
Feb 25, 2010	31.68	31.89	31.15	31.82	7,993,699	-0.31(-0.96%)
Feb 24, 2010	31.46	32.16	31.32	32.13	8,476,080	+0.69(+2.21%)
Feb 23, 2010	32.06	32.15	31.35	31.43	7,792,136	-0.73(-2.26%)
Feb 22, 2010	32.15	32.28	31.83	32.16	6,609,959	+0.09(+0.27%)
Feb 19, 2010	31.69	32.11	31.61	32.07	8,487,849	+0.23(+0.73%)
Feb 18, 2010	31.39	31.87	31.37	31.84	6,255,706	+0.37(+1.19%)
Feb 17, 2010	31.35	31.49	31.13	31.47	6,660,711	+0.15(+0.47%)
Feb 16, 2010	31.08	31.34	30.95	31.32	6,920,187	+0.49(+1.60%)
Feb 12, 2010	30.73	30.83	30.83	30.83	8,055,128	-0.21(-0.69%)
Feb 11, 2010	30.31	31.10	30.15	31.04	8,753,786	+0.71(+2.33%)
Feb 10, 2010	30.58	30.69	30.06	30.33	8,052,000	-0.00(-0.01%)
Feb 09, 2010	29.73	30.49	29.55	30.34	10,615,586	+0.47(+1.57%)
Feb 08, 2010	29.85	29.97	29.42	29.87	6,004,789	-0.03(-0.11%)
Feb 05, 2010	29.87	30.23	29.38	29.90	12,047,611	-0.08(-0.27%)
Feb 04, 2010	30.57	30.65	29.80	29.98	11,868,620	-0.85(-2.77%)
Feb 03, 2010	30.63	31.13	30.57	30.83	9,635,456	-0.14(-0.45%)
Feb 02, 2010	29.99	31.20	28.26	30.97	22,685,948	+3.00(+10.72%)
Feb 01, 2010	27.69	28.18	27.67	27.97	7,125,003	+0.46(+1.69%)
Jan 29, 2010	27.70	28.12	27.45	27.51	7,034,354	-0.09(-0.31%)
Jan 28, 2010	27.95	28.01	27.30	27.59	5,737,722	-0.26(-0.93%)
Jan 27, 2010	27.91	27.99	27.45	27.85	8,571,739	-0.07(-0.26%)
Jan 26, 2010	28.05	28.32	27.85	27.93	5,781,463	-0.23(-0.80%)
Jan 25, 2010	28.28	28.39	28.04	28.15	4,729,925	+0.28(+1.02%)
Jan 22, 2010	28.51	28.75	27.85	27.87	7,331,773	-0.68(-2.39%)
Jan 21, 2010	29.22	29.33	28.50	28.55	7,378,572	-0.75(-2.55%)
Jan 20, 2010	29.39	29.43	28.95	29.30	4,870,565	-0.32(-1.10%)
Jan 19, 2010	29.32	29.63	29.20	29.62	5,332,194	+0.27(+0.93%)
Jan 15, 2010	29.67	29.35	29.35	29.35	6,832,427	-0.41(-1.38%)
Jan 14, 2010	29.48	29.80	29.28	29.76	8,100,082	+0.28(+0.94%)
Jan 13, 2010	29.56	29.59	29.38	29.48	5,381,772	+0.02(+0.07%)
Jan 12, 2010	29.44	29.64	29.25	29.46	6,549,036	-0.16(-0.54%)
Jan 11, 2010	29.29	29.73	29.14	29.62	5,068,961	+0.44(+1.52%)
Jan 08, 2010	28.96	29.20	28.75	29.18	5,251,096	+0.17(+0.57%)
Jan 07, 2010	28.87	29.03	28.67	29.01	4,659,594	+0.00(+0.00%)
Jan 06, 2010	28.64	29.03	28.58	29.01	6,515,342	+0.26(+0.90%)
Jan 05, 2010	28.73	28.76	28.52	28.75	4,088,478	+0.05(+0.16%)
Jan 04, 2010	28.57	28.74	28.30	28.71	5,709,451	+0.50(+1.76%)
Dec 31, 2009	28.61	28.21	28.21	28.21	2,985,845	-0.49(-1.71%)
Dec 30, 2009	28.65	28.81	28.48	28.70	3,008,662	-0.02(-0.07%)
Dec 29, 2009	28.75	28.95	28.61	28.72	3,531,650	+0.01(+0.02%)
Dec 28, 2009	28.84	28.94	28.59	28.71	2,800,334	+0.00(+0.00%)
Dec 24, 2009	28.54	28.89	28.51	28.71	2,491,682	+0.30(+1.05%)
Dec 23, 2009	28.34	28.51	28.14	28.42	3,120,736	+0.19(+0.68%)
Dec 22, 2009	28.10	28.54	28.10	28.22	3,970,151	+0.15(+0.52%)
Dec 21, 2009	27.69	28.12	27.69	28.08	5,833,208	+0.41(+1.48%)
Dec 18, 2009	27.56	27.73	27.22	27.67	9,555,552	+0.19(+0.67%)
Dec 17, 2009	27.45	27.64	27.25	27.48	6,269,228	-0.44(-1.59%)
Dec 16, 2009	27.99	28.08	27.45	27.93	6,011,922	-0.03(-0.09%)
Dec 15, 2009	28.05	28.05	27.81	27.95	4,329,665	-0.13(-0.47%)
Dec 14, 2009	28.14	28.15	28.03	28.08	4,289,550	+0.27(+0.98%)
Dec 11, 2009	27.69	27.95	27.60	27.81	5,765,085	+0.19(+0.70%)
Dec 10, 2009	27.59	27.79	27.49	27.62	4,759,987	+0.25(+0.92%)
Dec 09, 2009	27.01	27.39	26.83	27.37	7,606,602	+0.33(+1.22%)
Dec 08, 2009	27.74	27.74	26.97	27.04	7,901,211	-0.77(-2.76%)
Dec 07, 2009	27.81	28.17	27.77	27.81	5,670,621	-0.10(-0.36%)
Dec 04, 2009	27.75	28.10	27.37	27.91	5,907,864	+0.44(+1.62%)
Dec 03, 2009	27.75	28.12	27.45	27.46	4,618,025	-0.34(-1.22%)
Dec 02, 2009	27.83	28.10	27.54	27.80	6,062,454	-0.14(-0.50%)
Dec 01, 2009	27.75	28.10	27.61	27.94	4,854,757	+0.52(+1.88%)
Nov 30, 2009	27.40	27.60	27.20	27.42	5,827,470	-0.06(-0.22%)
Nov 27, 2009	27.37	27.67	27.01	27.48	2,392,278	-0.54(-1.94%)
Nov 25, 2009	27.97	28.08	27.73	28.03	3,771,553	+0.05(+0.17%)
Nov 24, 2009	28.01	28.20	27.72	27.98	4,483,377	-0.03(-0.12%)
Nov 23, 2009	27.97	28.35	27.87	28.01	4,178,557	+0.41(+1.49%)
Nov 20, 2009	27.64	27.70	27.15	27.60	6,444,827	-0.12(-0.43%)
Nov 19, 2009	28.08	28.21	27.53	27.72	5,734,403	-0.60(-2.13%)
Nov 18, 2009	28.24	28.36	27.95	28.32	6,160,881	+0.11(+0.38%)
Nov 17, 2009	28.10	28.24	27.69	28.22	4,937,664	+0.14(+0.50%)
Nov 16, 2009	27.71	28.43	27.55	28.08	7,912,798	+0.42(+1.51%)
Nov 13, 2009	27.42	27.78	27.32	27.66	4,577,212	+0.29(+1.06%)
Nov 12, 2009	27.33	27.70	27.26	27.37	6,432,969	-0.01(-0.05%)
Nov 11, 2009	27.61	27.78	27.28	27.38	4,716,141	-0.05(-0.17%)
Nov 10, 2009	27.54	27.71	27.29	27.43	5,308,949	-0.29(-1.05%)
Nov 09, 2009	27.61	27.77	27.47	27.72	6,150,451	+0.42(+1.53%)
Nov 06, 2009	27.17	27.48	26.98	27.30	5,217,307	+0.36(+1.35%)
Nov 05, 2009	26.46	27.31	26.46	26.94	7,667,783	+0.63(+2.39%)
Nov 04, 2009	26.03	26.82	25.93	26.31	9,630,276	+0.50(+1.95%)
Nov 03, 2009	25.34	26.13	25.22	25.81	10,396,986	+0.54(+2.15%)
Nov 02, 2009	25.18	25.50	24.80	25.26	12,057,891	+0.26(+1.06%)
Oct 30, 2009	25.97	26.06	24.97	25.00	13,785,691	-1.05(-4.04%)
Oct 29, 2009	25.58	26.21	25.45	26.05	5,803,424	+0.59(+2.31%)
Oct 28, 2009	25.85	26.05	25.42	25.46	7,014,234	-0.52(-1.99%)
Oct 27, 2009	26.09	26.30	25.83	25.98	6,666,124	-0.05(-0.20%)
Oct 26, 2009	26.30	26.80	25.90	26.03	5,167,568	-0.25(-0.93%)
Oct 23, 2009	26.28	26.35	26.15	26.28	5,199,201	-0.32(-1.22%)
Oct 22, 2009	26.15	26.64	25.93	26.60	6,818,448	+0.45(+1.72%)
Oct 21, 2009	26.12	26.65	26.09	26.15	7,627,375	-0.07(-0.25%)
Oct 20, 2009	26.12	26.30	26.09	26.22	9,471,428	-0.03(-0.10%)
Oct 19, 2009	26.00	26.49	25.89	26.24	8,276,656	+0.34(+1.30%)
Oct 16, 2009	26.09	26.26	25.76	25.91	7,458,967	-0.47(-1.78%)
Oct 15, 2009	26.31	26.49	26.13	26.38	4,539,422	-0.03(-0.10%)
Oct 14, 2009	26.18	26.45	26.07	26.40	5,746,632	+0.50(+1.92%)
Oct 13, 2009	26.02	26.17	25.69	25.91	5,806,251	-0.22(-0.84%)
Oct 12, 2009	26.22	26.30	25.93	26.12	4,876,377	+0.23(+0.90%)
Oct 09, 2009	25.90	25.90	25.67	25.89	6,891,129	+0.05(+0.21%)
Oct 08, 2009	26.00	26.35	25.75	25.84	9,424,103	+0.18(+0.70%)
Oct 07, 2009	25.87	26.07	25.55	25.66	6,280,318	-0.31(-1.20%)
Oct 06, 2009	25.81	26.54	25.71	25.97	10,522,801	+0.36(+1.40%)
Oct 05, 2009	25.46	25.71	25.33	25.61	6,024,198	+0.24(+0.97%)
Oct 02, 2009	25.66	25.77	25.30	25.37	8,460,665	-0.52(-2.00%)
Oct 01, 2009	26.52	26.52	25.59	25.89	9,685,970	-0.66(-2.47%)
Sep 30, 2009	26.52	27.01	26.02	26.54	9,819,513	-0.03(-0.10%)
Sep 29, 2009	26.37	26.71	26.25	26.57	7,577,369	+0.40(+1.53%)
Sep 28, 2009	25.69	26.40	25.63	26.17	5,584,206	+0.39(+1.53%)
Sep 25, 2009	25.87	26.01	25.61	25.77	7,493,881	-0.30(-1.17%)
Sep 24, 2009	26.62	26.88	25.97	26.08	8,676,624	-0.45(-1.70%)
Sep 23, 2009	26.88	26.99	26.47	26.53	7,883,857	-0.34(-1.28%)
Sep 22, 2009	26.68	26.99	26.64	26.87	5,962,921	+0.24(+0.90%)
Sep 21, 2009	26.92	27.02	26.52	26.63	7,533,309	-0.60(-2.19%)
Sep 18, 2009	27.41	27.58	27.17	27.23	7,955,723	-0.08(-0.29%)
Sep 17, 2009	27.22	27.55	26.88	27.31	7,896,397	+0.65(+2.45%)
Sep 16, 2009	26.75	27.44	26.58	26.66	9,930,040	+0.16(+0.61%)
Sep 15, 2009	26.32	26.68	26.18	26.50	7,156,470	+0.28(+1.09%)
Sep 14, 2009	25.82	26.33	25.73	26.21	5,385,692	+0.13(+0.51%)
Sep 11, 2009	26.24	26.48	25.99	26.08	6,683,434	-0.13(-0.51%)
Sep 10, 2009	25.63	26.26	25.48	26.21	8,818,696	+0.53(+2.06%)
Sep 09, 2009	25.24	25.83	25.22	25.68	9,192,755	+0.50(+1.97%)
Sep 08, 2009	25.01	25.25	24.90	25.18	7,479,304	+0.41(+1.66%)
Sep 04, 2009	24.34	24.83	24.24	24.77	5,475,705	+0.44(+1.80%)
Sep 03, 2009	24.12	24.38	24.02	24.34	6,618,575	+0.34(+1.44%)
Sep 02, 2009	23.90	24.20	23.76	23.99	7,090,792	+0.07(+0.31%)
Sep 01, 2009	24.36	24.66	23.85	23.92	11,012,355	-0.50(-2.04%)
Aug 31, 2009	24.38	24.48	24.17	24.42	8,599,849	-0.22(-0.89%)
Aug 28, 2009	24.93	25.03	24.36	24.63	5,904,664	-0.15(-0.61%)
Aug 27, 2009	24.74	24.93	24.51	24.79	6,395,015	-0.09(-0.35%)
Aug 26, 2009	24.88	24.93	24.53	24.87	10,396,521	-0.01(-0.03%)
Aug 25, 2009	24.19	24.97	24.14	24.88	13,167,926	+0.71(+2.93%)
Aug 24, 2009	23.93	24.25	23.88	24.17	8,284,744	+0.32(+1.33%)
Aug 21, 2009	23.40	23.97	23.24	23.85	9,167,667	+0.63(+2.71%)
Aug 20, 2009	23.01	23.28	22.67	23.22	7,960,597	+0.32(+1.42%)
Aug 19, 2009	22.68	23.16	22.67	22.90	7,187,968	-0.09(-0.40%)
Aug 18, 2009	22.33	23.05	22.33	22.99	6,304,293	+0.36(+1.61%)
Aug 17, 2009	22.97	23.11	22.47	22.63	7,290,365	-0.68(-2.90%)
Aug 14, 2009	23.75	23.77	23.10	23.30	8,829,789	-0.48(-2.01%)
Aug 13, 2009	24.02	24.05	23.70	23.78	7,682,981	-0.07(-0.28%)
Aug 12, 2009	23.70	24.12	23.56	23.85	9,897,888	+0.03(+0.11%)
Aug 11, 2009	23.73	23.94	23.44	23.82	9,087,317	+0.12(+0.50%)
Aug 10, 2009	23.54	23.73	23.37	23.70	6,010,535	+0.10(+0.42%)
Aug 07, 2009	23.30	23.73	23.18	23.60	8,068,083	+0.58(+2.53%)
Aug 06, 2009	23.04	23.20	22.95	23.02	10,345,526	-0.05(-0.20%)
Aug 05, 2009	23.61	23.77	22.91	23.07	13,474,642	-0.77(-3.23%)
Aug 04, 2009	23.18	24.08	22.77	23.83	20,384,824	-0.26(-1.09%)
Aug 03, 2009	24.20	24.30	23.52	24.10	13,593,931	+0.01(+0.03%)
Jul 31, 2009	24.54	24.71	24.07	24.09	11,260,627	-0.44(-1.81%)
Jul 30, 2009	24.29	24.88	23.90	24.54	9,433,708	+0.68(+2.83%)
Jul 29, 2009	24.01	24.01	23.62	23.86	7,467,091	-0.26(-1.07%)
Jul 28, 2009	24.32	24.42	23.90	24.12	10,082,973	-0.19(-0.79%)
Jul 27, 2009	24.50	24.54	24.22	24.31	5,552,081	-0.06(-0.24%)
Jul 24, 2009	23.97	24.40	23.95	24.37	7,191,565	+0.21(+0.85%)
Jul 23, 2009	23.43	24.20	23.36	24.16	8,678,875	+0.79(+3.40%)
Jul 22, 2009	23.16	23.49	23.08	23.37	6,454,798	+0.11(+0.48%)
Jul 21, 2009	23.34	23.67	23.08	23.26	8,343,618	+0.11(+0.49%)
Jul 20, 2009	22.58	23.16	22.57	23.14	7,608,206	+0.65(+2.88%)
Jul 17, 2009	22.67	22.73	22.34	22.50	6,519,217	-0.31(-1.36%)
Jul 16, 2009	21.93	22.88	21.79	22.81	9,547,679	+0.82(+3.73%)
Jul 15, 2009	21.42	21.99	21.19	21.99	7,648,067	+0.88(+4.17%)
Jul 14, 2009	21.07	21.18	20.80	21.11	4,246,060	+0.11(+0.50%)
Jul 13, 2009	20.63	21.02	20.61	21.00	5,817,555	+0.47(+2.29%)
Jul 10, 2009	20.35	20.60	20.24	20.53	6,809,161	+0.02(+0.10%)
Jul 09, 2009	20.59	20.71	20.39	20.51	5,789,457	+0.10(+0.49%)
Jul 08, 2009	20.34	20.60	20.09	20.41	6,471,739	+0.13(+0.62%)
Jul 07, 2009	20.73	20.84	20.27	20.28	6,497,714	-0.54(-2.58%)
Jul 06, 2009	20.92	21.09	20.60	20.82	6,342,764	-0.23(-1.10%)
Jul 02, 2009	21.46	21.68	21.03	21.05	5,913,944	-0.72(-3.31%)
Jul 01, 2009	21.56	22.09	21.54	21.77	5,365,918	+0.32(+1.48%)
Jun 30, 2009	21.89	22.12	21.39	21.46	8,907,515	-0.58(-2.61%)
Jun 29, 2009	22.06	22.20	21.79	22.03	4,815,256	+0.12(+0.54%)
Jun 26, 2009	21.77	22.02	21.69	21.91	6,987,081	+0.09(+0.42%)
Jun 25, 2009	21.74	22.13	21.63	21.82	9,868,710	+0.51(+2.39%)
Jun 24, 2009	21.12	21.85	21.12	21.31	8,441,217	+0.34(+1.61%)
Jun 23, 2009	21.06	21.17	20.75	20.97	5,784,522	-0.05(-0.25%)
Jun 22, 2009	21.61	21.61	20.97	21.03	8,167,115	-0.67(-3.08%)
Jun 19, 2009	22.01	22.14	21.64	21.69	9,559,435	-0.16(-0.73%)
Jun 18, 2009	21.99	22.05	21.56	21.85	7,169,815	-0.05(-0.21%)
Jun 17, 2009	22.03	22.20	21.79	21.90	7,344,438	-0.19(-0.87%)
Jun 16, 2009	22.66	22.73	22.01	22.09	6,911,790	-0.47(-2.08%)
Jun 15, 2009	22.99	23.01	22.40	22.56	7,856,960	-0.66(-2.85%)
Jun 12, 2009	23.05	23.23	22.73	23.22	5,427,445	+0.09(+0.37%)
Jun 11, 2009	23.12	23.54	23.07	23.14	8,422,950	+0.03(+0.11%)
Jun 10, 2009	23.44	23.58	22.58	23.11	7,753,326	-0.14(-0.60%)
Jun 09, 2009	23.32	23.47	23.03	23.25	6,374,729	-0.03(-0.11%)
Jun 08, 2009	23.01	23.46	22.90	23.28	8,652,830	-0.03(-0.14%)
Jun 05, 2009	23.09	23.56	23.01	23.31	9,351,994	+0.42(+1.82%)
Jun 04, 2009	22.79	22.97	22.52	22.89	6,703,474	+0.24(+1.05%)
Jun 03, 2009	22.89	22.89	22.36	22.65	8,481,583	-0.31(-1.36%)
Jun 02, 2009	22.49	23.11	22.37	22.97	8,432,173	+0.56(+2.48%)
Jun 01, 2009	21.63	22.60	21.50	22.41	9,756,253	+1.16(+5.45%)
May 29, 2009	21.50	21.64	21.01	21.25	10,031,897	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.34	7,064,975	-0.03(-0.12%)
May 27, 2009	22.06	22.07	21.32	21.36	7,642,084	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,066	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,944,974	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,967,448	-1.01(-4.56%)
May 20, 2009	22.81	22.85	22.02	22.06	13,883,354	-0.53(-2.35%)
May 19, 2009	22.84	22.85	22.30	22.59	9,046,871	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.44	23.05	5,619,611	+0.70(+3.14%)
May 15, 2009	22.46	22.73	21.97	22.35	10,215,155	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,433,833	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,706,763	-1.20(-5.11%)
May 12, 2009	23.58	23.70	23.14	23.47	7,442,169	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.30	23.39	6,324,391	-0.75(-3.13%)
May 08, 2009	23.76	24.26	23.48	24.14	6,935,991	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,035,021	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,188,920	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,821,944	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,503,606	+1.17(+4.97%)

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.