Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.18	41.61	41.16	41.57	5,734,284	+0.49(+1.20%)
Apr 28, 2011	41.11	41.23	40.85	41.07	4,015,062	+0.01(+0.03%)
Apr 27, 2011	41.18	41.24	40.27	41.06	6,152,442	+0.31(+0.76%)
Apr 26, 2011	40.29	41.14	40.29	40.75	5,019,884	+0.70(+1.76%)
Apr 25, 2011	40.27	40.32	39.90	40.05	4,693,007	-0.40(-1.00%)
Apr 21, 2011	40.15	40.48	39.90	40.45	6,816,181	+0.58(+1.46%)
Apr 20, 2011	39.79	39.92	39.27	39.87	7,931,631	+1.07(+2.75%)
Apr 19, 2011	38.85	38.91	38.43	38.80	6,584,166	+0.12(+0.30%)
Apr 18, 2011	38.95	38.95	38.11	38.69	5,953,580	-0.68(-1.72%)
Apr 15, 2011	39.51	39.79	39.34	39.36	6,542,127	+0.10(+0.24%)
Apr 14, 2011	38.89	39.34	38.60	39.27	4,539,444	+0.12(+0.30%)
Apr 13, 2011	39.36	39.36	38.88	39.15	3,985,531	+0.05(+0.14%)
Apr 12, 2011	39.11	39.20	38.80	39.10	6,168,908	-0.33(-0.83%)
Apr 11, 2011	39.51	39.73	39.23	39.42	3,968,735	-0.08(-0.19%)
Apr 08, 2011	40.06	40.20	39.29	39.50	3,648,058	-0.36(-0.91%)
Apr 07, 2011	39.94	40.19	39.68	39.86	4,666,540	-0.19(-0.48%)
Apr 06, 2011	40.48	40.53	39.86	40.05	5,658,558	-0.26(-0.64%)
Apr 05, 2011	40.12	40.53	39.92	40.31	5,861,229	+0.10(+0.24%)
Apr 04, 2011	40.42	40.65	40.16	40.22	5,998,390	-0.14(-0.34%)
Apr 01, 2011	40.26	40.53	40.01	40.35	6,346,259	+0.39(+0.98%)
Mar 31, 2011	39.68	40.28	39.48	39.97	10,532,040	+0.70(+1.78%)
Mar 30, 2011	39.34	39.64	39.14	39.27	9,754,925	+0.21(+0.53%)
Mar 29, 2011	39.06	39.10	38.45	39.06	10,843,813	-0.07(-0.17%)
Mar 28, 2011	39.89	39.92	39.11	39.13	11,825,098	-0.42(-1.06%)
Mar 25, 2011	39.56	39.67	39.36	39.55	4,399,017	+0.13(+0.33%)
Mar 24, 2011	39.41	39.59	39.11	39.42	6,119,824	+0.25(+0.63%)
Mar 23, 2011	39.16	39.29	38.79	39.17	5,985,954	-0.10(-0.26%)
Mar 22, 2011	39.69	39.75	39.04	39.27	6,281,773	-0.49(-1.24%)
Mar 21, 2011	39.86	39.96	39.68	39.77	4,099,483	+0.68(+1.75%)
Mar 18, 2011	39.46	39.72	38.75	39.08	11,343,510	-0.06(-0.16%)
Mar 17, 2011	39.13	39.62	38.86	39.14	5,393,608	+0.60(+1.56%)
Mar 16, 2011	39.66	39.75	38.21	38.54	11,112,758	-1.25(-3.15%)
Mar 15, 2011	39.40	40.05	39.34	39.79	5,550,901	-0.51(-1.26%)
Mar 14, 2011	40.38	40.68	39.86	40.30	4,608,655	-0.34(-0.82%)
Mar 11, 2011	40.18	40.83	40.03	40.64	3,688,636	+0.36(+0.88%)
Mar 10, 2011	40.70	40.70	40.06	40.28	6,004,605	-0.81(-1.98%)
Mar 09, 2011	41.05	41.33	40.73	41.09	3,179,477	-0.05(-0.12%)
Mar 08, 2011	40.38	41.29	40.11	41.14	5,402,937	+0.73(+1.81%)
Mar 07, 2011	41.06	41.24	40.21	40.41	3,914,008	-0.45(-1.10%)
Mar 04, 2011	41.28	41.39	40.48	40.86	4,120,356	-0.54(-1.31%)
Mar 03, 2011	40.81	41.48	40.69	41.40	4,094,101	+1.05(+2.59%)
Mar 02, 2011	39.88	40.71	39.77	40.35	6,491,873	+0.57(+1.44%)
Mar 01, 2011	41.07	41.19	39.63	39.78	7,656,822	-1.03(-2.51%)
Feb 28, 2011	41.16	41.21	40.52	40.81	6,036,873	-0.21(-0.52%)
Feb 25, 2011	40.65	41.16	40.60	41.02	3,533,626	+0.51(+1.25%)
Feb 24, 2011	40.51	40.80	40.16	40.51	6,264,103	-0.16(-0.39%)
Feb 23, 2011	41.33	41.50	40.46	40.67	6,502,211	-0.66(-1.61%)
Feb 22, 2011	41.65	41.93	41.21	41.33	6,094,730	-0.92(-2.18%)
Feb 18, 2011	42.26	42.57	42.04	42.26	5,645,027	+0.08(+0.19%)
Feb 17, 2011	42.13	42.40	41.96	42.17	4,134,010	+0.05(+0.11%)
Feb 16, 2011	42.15	42.30	41.93	42.13	5,052,641	+0.03(+0.07%)
Feb 15, 2011	42.04	42.22	41.75	42.10	3,965,977	-0.21(-0.49%)
Feb 14, 2011	42.04	44.16	41.90	42.30	3,594,587	+0.20(+0.47%)
Feb 11, 2011	41.51	42.22	41.41	42.11	4,008,884	+0.14(+0.34%)
Feb 10, 2011	41.53	42.21	41.37	41.96	5,855,427	+0.25(+0.59%)
Feb 09, 2011	41.71	41.86	41.47	41.72	3,852,546	+0.00(+0.01%)
Feb 08, 2011	41.49	41.91	41.33	41.71	5,464,592	+0.33(+0.79%)
Feb 07, 2011	41.43	41.47	41.13	41.39	4,348,325	+0.18(+0.43%)
Feb 04, 2011	41.01	41.24	40.74	41.21	4,750,215	+0.53(+1.30%)
Feb 03, 2011	40.69	41.07	40.23	40.68	4,952,924	-0.03(-0.07%)
Feb 02, 2011	40.77	41.00	40.53	40.71	5,292,025	+0.06(+0.15%)
Feb 01, 2011	39.67	40.64	39.26	40.64	11,810,989	+0.60(+1.49%)
Jan 31, 2011	38.99	40.07	38.84	40.05	13,179,279	+1.31(+3.37%)
Jan 28, 2011	39.88	40.03	38.66	38.74	7,326,708	-1.04(-2.62%)
Jan 27, 2011	40.07	40.22	39.76	39.78	6,141,843	-0.40(-1.00%)
Jan 26, 2011	39.61	40.60	39.61	40.18	9,909,493	+0.61(+1.55%)
Jan 25, 2011	39.35	39.57	39.16	39.57	3,361,470	+0.11(+0.28%)
Jan 24, 2011	39.10	39.54	38.99	39.46	4,002,114	+0.33(+0.83%)
Jan 21, 2011	39.41	39.63	39.03	39.13	4,922,352	+0.04(+0.10%)
Jan 20, 2011	39.22	39.31	38.71	39.09	5,842,210	-0.29(-0.74%)
Jan 19, 2011	39.41	39.56	39.20	39.39	5,257,255	-0.13(-0.33%)
Jan 18, 2011	39.67	39.67	39.43	39.52	4,112,881	-0.04(-0.10%)
Jan 14, 2011	39.36	39.71	39.09	39.56	5,147,215	+0.11(+0.28%)
Jan 13, 2011	39.63	39.72	39.25	39.45	2,868,340	-0.14(-0.36%)
Jan 12, 2011	39.66	39.76	39.47	39.59	3,416,037	+0.18(+0.45%)
Jan 11, 2011	38.99	39.43	38.88	39.41	5,664,015	+0.52(+1.35%)
Jan 10, 2011	39.01	39.14	38.66	38.89	5,704,134	+0.24(+0.62%)
Jan 07, 2011	38.80	39.03	38.44	38.65	3,837,920	-0.02(-0.05%)
Jan 06, 2011	38.83	38.99	38.60	38.67	5,231,769	-0.23(-0.60%)
Jan 05, 2011	38.20	38.95	38.20	38.90	6,307,083	+0.48(+1.24%)
Jan 04, 2011	38.91	39.05	38.20	38.43	6,586,234	-0.50(-1.29%)
Jan 03, 2011	39.18	39.21	38.90	38.93	8,038,711	+0.05(+0.12%)
Dec 31, 2010	39.00	39.06	38.82	38.88	1,874,933	-0.13(-0.33%)
Dec 30, 2010	38.88	39.17	38.88	39.01	1,899,990	+0.01(+0.02%)
Dec 29, 2010	38.94	39.19	38.88	39.01	2,542,335	+0.12(+0.30%)
Dec 28, 2010	39.11	39.11	38.59	38.89	3,012,857	-0.06(-0.16%)
Dec 27, 2010	39.03	39.03	38.82	38.95	2,944,744	-0.14(-0.35%)
Dec 23, 2010	39.45	39.51	38.94	39.09	3,257,827	-0.37(-0.95%)
Dec 22, 2010	39.73	39.73	39.33	39.46	3,070,674	-0.17(-0.43%)
Dec 21, 2010	39.61	39.79	39.48	39.63	3,165,990	+0.26(+0.66%)
Dec 20, 2010	39.68	39.73	39.27	39.37	5,244,119	-0.30(-0.75%)
Dec 17, 2010	39.95	39.95	39.48	39.67	6,585,755	-0.24(-0.60%)
Dec 16, 2010	39.45	39.93	39.31	39.91	4,322,168	+0.50(+1.28%)
Dec 15, 2010	39.43	39.92	39.37	39.41	4,580,669	-0.03(-0.07%)
Dec 14, 2010	39.23	39.52	39.22	39.43	5,457,645	+0.10(+0.24%)
Dec 13, 2010	39.45	39.81	39.14	39.34	6,858,144	+0.14(+0.35%)
Dec 10, 2010	38.80	39.20	38.59	39.20	5,456,941	+0.58(+1.51%)
Dec 09, 2010	38.49	38.69	38.33	38.62	6,041,012	+0.31(+0.80%)
Dec 08, 2010	38.41	38.81	38.11	38.31	5,390,272	-0.12(-0.32%)
Dec 07, 2010	39.11	39.19	38.34	38.43	6,605,144	-0.27(-0.70%)
Dec 06, 2010	38.39	38.84	38.30	38.71	4,938,646	+0.05(+0.12%)
Dec 03, 2010	38.39	38.74	38.36	38.66	3,948,027	-0.01(-0.04%)
Dec 02, 2010	38.18	38.77	38.05	38.67	5,170,549	+0.60(+1.57%)
Dec 01, 2010	38.04	38.14	37.88	38.07	7,960,088	+0.62(+1.65%)
Nov 30, 2010	37.14	37.65	36.93	37.45	7,252,658	-0.21(-0.56%)
Nov 29, 2010	37.69	37.74	37.16	37.67	4,437,016	-0.15(-0.40%)
Nov 26, 2010	37.84	38.01	37.72	37.82	1,651,242	-0.45(-1.17%)
Nov 24, 2010	37.76	38.26	38.26	38.26	5,963,894	+0.79(+2.11%)
Nov 23, 2010	37.35	37.54	37.09	37.48	5,820,664	-0.41(-1.08%)
Nov 22, 2010	37.59	37.94	37.28	37.88	3,581,829	-0.03(-0.09%)
Nov 19, 2010	37.64	37.94	37.19	37.92	4,918,732	+0.32(+0.85%)
Nov 18, 2010	37.32	37.83	37.32	37.60	4,908,971	+0.63(+1.71%)
Nov 17, 2010	36.97	37.28	36.80	36.97	4,185,574	-0.19(-0.51%)
Nov 16, 2010	37.43	37.59	36.92	37.16	5,487,370	-0.65(-1.73%)
Nov 15, 2010	37.84	38.21	37.78	37.81	3,646,499	+0.15(+0.40%)
Nov 12, 2010	37.82	37.95	37.31	37.66	4,010,841	-0.37(-0.97%)
Nov 11, 2010	37.84	38.13	37.72	38.03	4,064,433	-0.11(-0.29%)
Nov 10, 2010	38.11	38.18	37.49	38.14	4,774,498	-0.07(-0.20%)
Nov 09, 2010	38.49	38.62	37.97	38.21	8,124,382	-0.23(-0.59%)
Nov 08, 2010	38.55	38.65	38.10	38.44	4,621,042	-0.28(-0.73%)
Nov 05, 2010	38.42	38.73	38.24	38.72	5,398,117	+0.36(+0.93%)
Nov 04, 2010	37.37	38.39	37.36	38.36	6,962,622	+1.47(+3.98%)
Nov 03, 2010	37.22	37.27	36.32	36.90	7,243,124	-0.09(-0.26%)
Nov 02, 2010	36.88	37.23	36.34	36.99	13,177,322	-0.84(-2.23%)
Nov 01, 2010	37.41	37.86	37.22	37.84	9,636,168	+0.72(+1.95%)
Oct 29, 2010	36.88	37.25	36.65	37.11	4,929,820	+0.05(+0.13%)
Oct 28, 2010	37.18	37.48	36.75	37.07	7,295,974	+0.26(+0.72%)
Oct 27, 2010	36.74	36.84	36.25	36.80	3,753,325	-0.34(-0.93%)
Oct 25, 2010	37.03	37.35	36.89	37.15	5,930,178	+0.30(+0.81%)
Oct 22, 2010	37.06	37.06	36.64	36.85	3,236,900	-0.20(-0.53%)
Oct 21, 2010	36.69	37.18	36.57	37.05	6,233,356	+0.55(+1.52%)
Oct 20, 2010	35.82	36.63	35.69	36.49	4,188,107	+0.82(+2.31%)
Oct 19, 2010	35.80	36.06	35.31	35.67	5,073,944	-0.72(-1.97%)
Oct 18, 2010	36.34	36.59	36.15	36.38	3,473,750	+0.10(+0.28%)
Oct 15, 2010	36.54	36.74	35.96	36.28	3,896,689	-0.16(-0.43%)
Oct 14, 2010	36.48	36.63	36.19	36.44	4,677,895	-0.01(-0.02%)
Oct 13, 2010	35.96	36.53	35.91	36.44	5,406,574	+0.62(+1.72%)
Oct 12, 2010	35.83	36.00	35.23	35.83	5,799,552	-0.13(-0.36%)
Oct 11, 2010	36.16	36.28	35.86	35.96	2,970,868	-0.16(-0.43%)
Oct 08, 2010	36.11	36.25	35.78	36.11	3,953,138	+0.10(+0.28%)
Oct 07, 2010	36.34	36.34	35.81	36.01	4,748,617	-0.19(-0.52%)
Oct 06, 2010	36.36	36.44	36.11	36.20	5,052,339	-0.17(-0.46%)
Oct 05, 2010	36.30	36.50	35.99	36.37	71,308	+0.49(+1.36%)
Oct 04, 2010	36.13	36.49	35.59	35.88	5,467,153	-0.40(-1.10%)
Oct 01, 2010	36.28	36.28	35.79	36.28	7,710,605	+0.68(+1.91%)
Sep 30, 2010	35.60	36.17	35.37	35.60	34,844	-0.15(-0.43%)
Sep 29, 2010	35.62	35.84	35.54	35.75	7,110,525	-0.01(-0.02%)
Sep 28, 2010	35.95	35.99	35.27	35.76	9,129,121	-0.03(-0.09%)
Sep 27, 2010	36.17	36.27	35.77	35.79	6,070,859	-0.34(-0.95%)
Sep 24, 2010	34.94	36.38	34.92	36.14	10,156,225	+1.54(+4.45%)
Sep 23, 2010	34.60	35.04	34.36	34.60	5,088,599	-0.34(-0.97%)
Sep 22, 2010	35.47	35.58	34.85	34.94	5,496,860	-0.54(-1.52%)
Sep 21, 2010	35.36	35.75	35.27	35.48	6,562,721	+0.15(+0.42%)
Sep 20, 2010	34.73	35.40	34.60	35.33	4,655,077	+0.70(+2.03%)
Sep 17, 2010	34.63	34.69	33.98	34.63	6,768,620	+0.79(+2.34%)
Sep 15, 2010	34.04	34.08	33.63	33.83	5,583,839	-0.34(-0.99%)
Sep 14, 2010	34.15	34.39	33.87	34.17	3,690,669	+0.00(+0.00%)
Sep 13, 2010	34.11	34.42	34.08	34.17	4,933,509	+0.50(+1.49%)
Sep 10, 2010	34.06	34.08	33.55	33.67	6,369,309	-0.28(-0.84%)
Sep 09, 2010	34.27	34.35	33.83	33.96	6,616,613	+0.15(+0.44%)
Sep 08, 2010	33.65	34.29	33.62	33.81	4,917,992	+0.17(+0.50%)
Sep 07, 2010	33.48	33.86	33.29	33.64	1,187	+0.00(+0.00%)
Sep 03, 2010	33.70	33.84	33.36	33.64	3,920,390	+0.43(+1.28%)
Sep 02, 2010	32.71	33.24	32.67	33.21	362	+0.39(+1.17%)
Sep 01, 2010	32.06	32.94	31.87	32.83	7,765,942	+1.28(+4.07%)
Aug 31, 2010	31.45	31.83	31.04	31.54	60,270	+0.00(+0.00%)
Aug 30, 2010	31.53	31.81	31.45	31.54	5,701,278	+0.50(+1.61%)
Aug 27, 2010	31.04	31.75	30.67	31.04	6,514,040	+0.12(+0.39%)
Aug 26, 2010	31.18	31.35	30.56	30.92	295	-0.05(-0.15%)
Aug 25, 2010	30.75	31.09	30.33	30.97	6,666,557	-0.14(-0.46%)
Aug 24, 2010	31.34	31.48	30.47	31.11	1,486	-0.73(-2.29%)
Aug 23, 2010	31.78	32.24	31.75	31.84	6,823,727	+0.28(+0.90%)
Aug 20, 2010	31.83	31.97	31.22	31.56	6,816,187	-0.48(-1.50%)
Aug 19, 2010	32.68	32.76	31.85	32.04	1,930	-0.82(-2.49%)
Aug 18, 2010	32.90	33.00	32.62	32.85	6,299,249	-0.04(-0.12%)
Aug 17, 2010	32.82	33.41	32.71	32.89	6,266,035	+0.41(+1.27%)
Aug 16, 2010	32.36	32.63	31.99	32.48	3,247,409	-0.12(-0.37%)
Aug 13, 2010	32.60	32.75	32.40	32.60	4,034,462	-0.10(-0.31%)
Aug 12, 2010	32.28	32.83	31.96	32.71	4,982,112	+0.03(+0.10%)
Aug 11, 2010	33.60	33.64	32.50	32.67	1,187	-1.41(-4.14%)
Aug 10, 2010	33.59	34.26	33.42	34.08	7,951,794	+0.20(+0.59%)
Aug 09, 2010	33.92	34.00	33.53	33.88	3,228,491	+0.05(+0.16%)
Aug 06, 2010	33.83	33.87	33.27	33.83	5,470,889	-0.09(-0.28%)
Aug 05, 2010	33.69	33.96	33.46	33.92	8,048,737	+0.05(+0.14%)
Aug 04, 2010	33.87	34.35	33.66	33.87	10,059,636	-0.27(-0.79%)
Aug 03, 2010	34.60	34.79	33.96	34.14	10,818,055	-0.01(-0.02%)
Aug 02, 2010	33.78	34.32	33.57	34.15	6,796,895	+0.88(+2.64%)
Jul 30, 2010	33.27	33.45	32.95	33.27	9,463,862	-0.16(-0.48%)
Jul 29, 2010	34.13	34.30	33.23	33.43	7,982,652	-0.34(-1.01%)
Jul 28, 2010	33.77	33.93	33.44	33.77	894	+0.00(+0.00%)
Jul 27, 2010	33.77	34.23	33.46	33.77	31,053	-0.21(-0.61%)
Jul 26, 2010	33.85	34.36	33.75	33.98	6,973,683	+0.02(+0.06%)
Jul 23, 2010	32.78	34.01	32.69	33.96	9,717,592	+1.16(+3.54%)
Jul 22, 2010	32.27	33.00	32.25	32.80	148	+0.95(+2.99%)
Jul 21, 2010	31.82	32.23	31.56	31.84	11,523,684	+0.25(+0.79%)
Jul 20, 2010	31.60	31.64	30.09	31.60	8,896,082	+1.01(+3.29%)
Jul 19, 2010	30.50	30.68	30.13	30.59	4,518,823	+0.22(+0.73%)
Jul 16, 2010	30.37	31.09	30.28	30.37	6,965,274	-0.67(-2.15%)
Jul 15, 2010	31.24	31.33	30.68	31.04	5,099,023	-0.17(-0.55%)
Jul 14, 2010	31.03	31.23	30.85	31.21	6,265,171	+0.01(+0.02%)
Jul 13, 2010	31.03	31.53	31.03	31.20	7,685,319	+0.52(+1.68%)
Jul 12, 2010	30.97	31.23	30.63	30.68	7,832,842	-0.49(-1.57%)
Jul 09, 2010	31.17	31.19	30.78	31.17	5,760,371	+0.33(+1.07%)
Jul 08, 2010	30.51	30.85	30.23	30.84	4,169	+0.56(+1.86%)
Jul 07, 2010	29.15	30.31	29.06	30.28	9,292,373	+1.13(+3.89%)
Jul 06, 2010	29.68	29.86	28.94	29.14	2,346	-0.01(-0.05%)
Jul 02, 2010	29.16	29.66	28.90	29.16	6,592,932	-0.19(-0.64%)
Jul 01, 2010	29.21	29.43	28.70	29.35	12,159,051	+0.01(+0.02%)
Jun 30, 2010	28.97	29.68	28.84	29.34	2,372	+0.44(+1.51%)
Jun 29, 2010	29.48	29.64	28.67	28.90	13,822,825	-1.24(-4.12%)
Jun 25, 2010	30.15	30.29	29.62	30.15	7,811,163	+0.20(+0.67%)
Jun 24, 2010	30.82	30.83	29.78	29.94	7,868,351	-0.95(-3.06%)
Jun 23, 2010	31.13	31.18	30.47	30.89	5,193,878	-0.26(-0.84%)
Jun 22, 2010	31.95	32.28	31.10	31.15	5,607,079	-0.84(-2.62%)
Jun 21, 2010	32.28	32.71	31.78	31.99	5,522,339	+0.11(+0.36%)
Jun 18, 2010	31.88	31.95	31.58	31.88	5,578,584	+0.16(+0.51%)
Jun 17, 2010	31.86	32.01	31.23	31.72	4,278,296	-0.05(-0.15%)
Jun 16, 2010	31.68	31.91	31.55	31.76	3,761,698	-0.10(-0.32%)
Jun 15, 2010	30.66	31.88	30.63	31.86	7,002,046	+1.34(+4.40%)
Jun 14, 2010	30.82	31.05	30.47	30.52	5,143,819	-0.21(-0.70%)
Jun 11, 2010	30.52	30.79	30.28	30.74	4,563,756	-0.07(-0.24%)
Jun 10, 2010	30.27	30.82	30.17	30.81	5,875,347	+1.27(+4.30%)
Jun 09, 2010	29.86	30.29	29.41	29.54	6,654,471	-0.17(-0.57%)
Jun 08, 2010	29.41	29.88	28.94	29.71	7,827,258	+0.36(+1.24%)
Jun 07, 2010	30.26	30.32	29.33	29.35	8,881,882	-0.85(-2.82%)
Jun 04, 2010	30.20	31.25	30.02	30.20	7,811,600	-1.55(-4.89%)
Jun 03, 2010	31.60	32.05	31.39	31.75	4,377,789	+0.26(+0.83%)
Jun 02, 2010	30.75	31.50	30.61	31.49	4,921,017	+0.87(+2.83%)
Jun 01, 2010	30.85	31.54	30.59	30.62	6,809,770	-0.56(-1.81%)
May 28, 2010	31.19	31.90	30.89	31.19	6,101,989	-0.62(-1.94%)
May 27, 2010	31.17	31.81	30.99	31.80	6,274,252	+1.22(+4.00%)
May 26, 2010	30.96	31.27	30.42	30.58	297	-0.04(-0.13%)
May 25, 2010	29.39	30.69	29.15	30.62	1,935	+0.15(+0.48%)
May 24, 2010	30.62	30.95	30.43	30.47	8,802,306	-0.37(-1.20%)
May 21, 2010	30.38	31.20	29.88	30.84	15,594,168	-0.05(-0.17%)
May 20, 2010	30.96	31.41	30.73	30.90	18,029,098	-0.55(-1.75%)
May 19, 2010	31.98	32.11	30.90	31.45	11,805,791	-0.77(-2.38%)
May 18, 2010	32.30	32.93	32.09	32.21	297	+0.05(+0.17%)
May 17, 2010	32.98	33.05	31.56	32.16	15,441,340	-0.79(-2.38%)
May 14, 2010	32.95	33.60	32.54	32.95	10,140,687	-0.85(-2.52%)
May 13, 2010	33.62	34.17	33.58	33.80	7,600,313	+0.60(+1.80%)
May 12, 2010	33.40	33.83	33.10	33.20	8,221,065	-0.08(-0.25%)
May 11, 2010	33.57	33.85	33.27	33.29	11,100,103	-0.63(-1.87%)
May 10, 2010	33.65	33.93	33.59	33.92	8,906,220	+1.59(+4.91%)
May 07, 2010	32.33	32.74	31.07	32.33	19,873,180	+0.79(+2.50%)
May 06, 2010	32.54	33.19	30.68	31.54	14,560,221	-1.17(-3.57%)
May 05, 2010	33.20	33.49	32.45	32.71	10,097,097	-0.76(-2.27%)
May 04, 2010	33.79	34.49	32.91	33.47	209	-2.29(-6.42%)

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.