Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	50.21	50.29	49.20	49.24	110,896,904	-0.99(-1.98%)
Apr 29, 2010	49.61	50.33	49.61	50.23	84,142,368	+0.86(+1.74%)
Apr 28, 2010	49.60	49.63	48.98	49.37	130,053,344	+0.03(+0.06%)
Apr 27, 2010	50.22	50.43	49.21	49.34	112,538,512	-1.07(-2.12%)
Apr 26, 2010	50.53	50.65	50.30	50.41	67,339,128	-0.11(-0.22%)
Apr 23, 2010	50.29	50.57	50.09	50.52	77,205,136	+0.21(+0.42%)
Apr 22, 2010	49.57	50.36	49.26	50.31	110,396,840	+0.28(+0.56%)
Apr 21, 2010	50.09	50.19	49.73	50.03	74,707,456	+0.28(+0.56%)
Apr 20, 2010	49.76	49.88	49.43	49.75	69,422,952	+0.25(+0.51%)
Apr 19, 2010	49.36	49.66	48.90	49.50	98,210,848	-0.03(-0.06%)
Apr 16, 2010	49.95	50.12	49.20	49.53	127,387,936	-0.60(-1.20%)
Apr 15, 2010	49.88	50.19	49.87	50.13	72,214,112	+0.22(+0.44%)
Apr 14, 2010	49.57	49.92	49.50	49.91	68,934,056	+0.59(+1.20%)
Apr 13, 2010	49.02	49.35	48.86	49.32	59,102,836	+0.25(+0.51%)
Apr 12, 2010	49.05	49.20	48.94	49.07	44,223,980	+0.04(+0.08%)
Apr 09, 2010	48.77	49.05	48.63	49.03	54,227,220	+0.29(+0.59%)
Apr 08, 2010	48.51	48.82	48.24	48.74	68,314,272	+0.11(+0.23%)
Apr 07, 2010	48.69	48.87	48.37	48.63	77,118,448	-0.12(-0.25%)
Apr 06, 2010	48.49	48.90	48.39	48.75	54,040,956	+0.14(+0.29%)
Apr 05, 2010	48.26	48.72	48.14	48.61	56,196,808	+0.45(+0.93%)
Apr 01, 2010	48.36	48.16	48.16	48.16	83,728,600	+0.00(+0.00%)
Mar 31, 2010	48.23	48.45	48.07	48.16	59,855,648	-0.23(-0.48%)
Mar 30, 2010	48.36	48.55	48.06	48.39	49,437,224	+0.16(+0.33%)
Mar 29, 2010	48.23	48.40	48.10	48.23	57,901,824	+0.23(+0.48%)
Mar 26, 2010	48.14	48.33	47.74	48.00	78,067,824	+0.05(+0.10%)
Mar 25, 2010	48.42	48.60	47.90	47.95	76,294,720	-0.07(-0.15%)
Mar 24, 2010	48.14	48.17	47.91	48.02	62,997,624	-0.23(-0.48%)
Mar 23, 2010	48.00	48.30	47.77	48.25	59,115,452	+0.33(+0.69%)
Mar 22, 2010	47.31	48.11	47.25	47.92	71,826,632	+0.43(+0.91%)
Mar 19, 2010	47.95	47.95	47.32	47.49	86,337,040	-0.34(-0.71%)
Mar 18, 2010	47.72	47.88	47.60	47.83	77,758,400	+0.16(+0.34%)
Mar 17, 2010	47.60	47.90	47.53	47.67	75,574,368	+0.13(+0.27%)
Mar 16, 2010	47.39	47.61	47.23	47.54	74,747,712	+0.30(+0.64%)
Mar 15, 2010	46.96	47.38	46.91	47.24	60,116,720	-0.12(-0.25%)
Mar 12, 2010	47.50	47.53	47.10	47.36	64,068,256	+0.01(+0.02%)
Mar 11, 2010	47.07	47.35	46.98	47.35	67,437,616	+0.18(+0.38%)
Mar 10, 2010	46.80	47.28	46.80	47.17	102,563,416	+0.38(+0.81%)
Mar 09, 2010	46.40	47.05	46.40	46.79	97,957,144	+0.26(+0.56%)
Mar 08, 2010	46.46	46.64	46.44	46.53	58,649,864	+0.09(+0.19%)
Mar 05, 2010	46.10	46.54	45.99	46.44	68,136,256	+0.69(+1.51%)
Mar 04, 2010	45.64	45.81	45.40	45.75	54,394,328	+0.15(+0.33%)
Mar 03, 2010	45.67	45.82	45.43	45.60	65,735,320	+0.05(+0.11%)
Mar 02, 2010	45.54	45.85	45.45	45.55	76,316,720	+0.14(+0.31%)
Mar 01, 2010	44.95	45.49	44.95	45.41	77,234,256	+0.65(+1.45%)
Feb 26, 2010	44.60	44.86	44.40	44.76	66,222,356	+0.16(+0.36%)
Feb 25, 2010	44.11	44.70	43.83	44.60	97,903,608	-0.01(-0.02%)
Feb 24, 2010	44.41	44.79	44.32	44.61	86,508,760	+0.45(+1.02%)
Feb 23, 2010	44.69	44.74	43.95	44.16	95,780,448	-0.58(-1.30%)
Feb 22, 2010	45.01	45.03	44.56	44.74	72,027,360	-0.09(-0.20%)
Feb 19, 2010	44.76	45.05	44.62	44.83	80,416,416	-0.02(-0.04%)
Feb 18, 2010	44.54	44.93	44.45	44.85	65,542,296	+0.28(+0.63%)
Feb 17, 2010	44.50	44.57	44.26	44.57	82,483,064	+0.25(+0.56%)
Feb 16, 2010	44.08	44.35	43.85	44.32	83,833,160	+0.56(+1.28%)
Feb 12, 2010	43.28	43.76	43.76	43.76	93,938,496	+0.09(+0.21%)
Feb 11, 2010	43.01	43.79	42.76	43.67	92,942,424	+0.65(+1.51%)
Feb 10, 2010	43.10	43.31	42.75	43.02	94,036,224	-0.09(-0.21%)
Feb 09, 2010	43.17	43.51	42.76	43.11	118,930,008	+0.44(+1.03%)
Feb 08, 2010	42.92	43.18	42.64	42.67	94,309,912	-0.31(-0.72%)
Feb 05, 2010	42.75	43.02	42.12	42.98	213,618,496	+0.36(+0.84%)
Feb 04, 2010	43.58	43.66	42.62	42.62	151,565,168	-1.27(-2.89%)
Feb 03, 2010	43.45	43.97	43.42	43.89	93,196,008	+0.24(+0.55%)
Feb 02, 2010	43.31	43.78	43.03	43.65	110,642,824	+0.39(+0.90%)
Feb 01, 2010	42.91	43.28	42.88	43.26	136,790,416	+0.47(+1.10%)
Jan 29, 2010	43.90	44.02	42.63	42.79	212,125,984	-0.76(-1.75%)
Jan 28, 2010	44.40	44.43	43.32	43.55	221,284,736	-1.15(-2.57%)
Jan 27, 2010	44.29	44.85	44.01	44.70	161,457,984	+0.35(+0.79%)
Jan 26, 2010	44.28	44.89	44.05	44.35	140,713,392	+0.04(+0.09%)
Jan 25, 2010	44.39	44.60	44.12	44.31	154,067,760	+0.15(+0.34%)
Jan 22, 2010	45.34	45.48	44.04	44.16	171,098,640	-1.33(-2.92%)
Jan 21, 2010	46.06	46.35	45.30	45.49	204,851,904	-0.43(-0.94%)
Jan 20, 2010	46.27	46.60	45.43	45.92	145,561,696	-0.67(-1.44%)
Jan 19, 2010	45.96	46.64	45.95	46.59	84,286,048	+0.74(+1.61%)
Jan 15, 2010	46.47	45.85	45.85	45.85	126,849,296	-0.54(-1.16%)
Jan 14, 2010	46.26	46.52	46.22	46.39	75,430,504	+0.04(+0.09%)
Jan 13, 2010	45.93	46.49	45.61	46.35	100,590,032	+0.57(+1.25%)
Jan 12, 2010	46.08	46.14	45.53	45.78	90,217,872	-0.58(-1.25%)
Jan 11, 2010	46.60	46.64	46.12	46.36	104,487,440	-0.19(-0.41%)
Jan 08, 2010	46.04	46.55	45.93	46.55	88,886,600	+0.38(+0.82%)
Jan 07, 2010	46.20	46.27	45.92	46.17	77,049,096	+0.03(+0.07%)
Jan 06, 2010	46.39	46.55	46.07	46.14	95,990,344	-0.28(-0.60%)
Jan 05, 2010	46.38	46.50	46.16	46.42	62,906,920	+0.00(+0.00%)
Jan 04, 2010	46.32	46.48	46.27	46.42	62,779,764	+0.67(+1.46%)
Dec 31, 2009	46.26	45.75	45.75	45.75	50,079,200	-0.42(-0.91%)
Dec 30, 2009	46.00	46.26	45.96	46.17	57,575,000	+0.14(+0.30%)
Dec 29, 2009	46.22	46.25	45.99	46.03	32,386,562	-0.19(-0.41%)
Dec 28, 2009	46.08	46.30	45.94	46.22	49,352,956	+0.24(+0.52%)
Dec 24, 2009	45.61	45.98	45.60	45.98	31,770,350	+0.42(+0.92%)
Dec 23, 2009	45.34	45.57	45.21	45.56	73,885,648	+0.33(+0.73%)
Dec 22, 2009	45.08	45.29	45.03	45.23	51,536,516	+0.27(+0.60%)
Dec 21, 2009	44.67	45.13	44.67	44.96	82,354,768	+0.50(+1.12%)
Dec 18, 2009	44.14	44.48	44.00	44.46	96,442,560	+0.64(+1.46%)
Dec 17, 2009	44.17	44.21	43.76	43.82	90,169,568	-0.54(-1.22%)
Dec 16, 2009	44.47	44.70	44.29	44.36	61,583,084	+0.06(+0.14%)
Dec 15, 2009	44.41	44.67	44.17	44.30	61,146,964	-0.25(-0.56%)
Dec 14, 2009	44.48	44.60	44.19	44.55	47,918,524	+0.42(+0.95%)
Dec 11, 2009	44.52	44.59	43.95	44.13	66,643,628	-0.17(-0.38%)
Dec 10, 2009	44.25	44.54	44.24	44.30	76,687,720	+0.22(+0.50%)
Dec 09, 2009	43.61	44.12	43.32	44.08	78,749,288	+0.44(+1.00%)
Dec 08, 2009	43.68	44.00	43.36	43.64	86,542,816	-0.27(-0.61%)
Dec 07, 2009	44.08	44.29	43.82	43.91	67,412,952	-0.21(-0.48%)
Dec 04, 2009	44.45	44.73	43.66	44.12	125,028,512	+0.23(+0.52%)
Dec 03, 2009	44.24	44.50	43.88	43.89	72,436,312	-0.18(-0.41%)
Dec 02, 2009	44.16	44.49	43.98	44.07	81,545,040	+0.06(+0.14%)
Dec 01, 2009	43.88	44.30	43.88	44.01	81,768,240	+0.45(+1.03%)
Nov 30, 2009	43.41	43.62	43.11	43.56	84,786,968	+0.05(+0.11%)
Nov 27, 2009	43.00	43.83	42.90	43.51	61,229,928	-0.67(-1.52%)
Nov 25, 2009	44.14	44.22	44.01	44.18	37,630,048	+0.19(+0.43%)
Nov 24, 2009	44.14	44.15	43.73	43.99	60,616,168	-0.15(-0.34%)
Nov 23, 2009	43.87	44.40	43.86	44.14	91,577,880	+0.70(+1.61%)
Nov 20, 2009	43.41	43.55	43.28	43.44	70,912,056	-0.22(-0.50%)
Nov 19, 2009	44.06	44.08	43.35	43.66	114,513,976	-0.69(-1.56%)
Nov 18, 2009	44.47	44.49	44.05	44.35	100,165,928	-0.25(-0.55%)
Nov 17, 2009	44.34	44.60	44.25	44.60	81,830,032	+0.14(+0.31%)
Nov 16, 2009	44.19	44.65	44.12	44.46	87,724,632	+0.45(+1.02%)
Nov 13, 2009	43.80	44.14	43.63	44.01	87,959,488	+0.36(+0.82%)
Nov 12, 2009	43.92	44.16	43.55	43.65	92,393,760	-0.25(-0.57%)
Nov 11, 2009	43.94	44.14	43.61	43.90	84,556,496	+0.28(+0.64%)
Nov 10, 2009	43.45	43.77	43.40	43.62	72,786,656	+0.11(+0.25%)
Nov 09, 2009	42.92	43.52	42.88	43.51	101,589,472	+0.91(+2.14%)
Nov 06, 2009	42.16	42.65	42.08	42.60	96,312,208	+0.25(+0.59%)
Nov 05, 2009	41.81	42.40	41.78	42.35	135,165,264	+1.02(+2.47%)
Nov 04, 2009	41.51	41.87	41.28	41.33	107,801,696	+0.07(+0.17%)
Nov 03, 2009	40.97	41.32	40.84	41.26	95,085,512	+0.13(+0.32%)
Nov 02, 2009	41.01	41.57	40.64	41.13	142,432,208	+0.17(+0.42%)
Oct 30, 2009	42.06	42.15	40.92	40.96	162,796,448	-1.13(-2.68%)
Oct 29, 2009	41.68	42.19	41.54	42.09	85,118,840	+0.70(+1.69%)
Oct 28, 2009	42.19	42.32	41.30	41.39	143,481,984	-0.95(-2.24%)
Oct 27, 2009	42.95	43.11	42.18	42.34	121,403,456	-0.65(-1.51%)
Oct 26, 2009	43.17	43.76	42.79	42.99	106,822,720	-0.14(-0.32%)
Oct 23, 2009	43.26	43.73	43.02	43.13	117,029,888	-0.18(-0.42%)
Oct 22, 2009	43.07	43.49	42.79	43.31	85,817,936	+0.17(+0.39%)
Oct 21, 2009	43.20	43.82	43.06	43.14	110,299,272	-0.08(-0.19%)
Oct 20, 2009	42.98	43.46	42.94	43.22	89,789,200	+0.01(+0.02%)
Oct 19, 2009	42.81	43.27	42.59	43.21	83,418,800	+0.43(+1.01%)
Oct 16, 2009	42.92	42.99	42.48	42.78	111,859,600	-0.28(-0.65%)
Oct 15, 2009	42.93	43.12	42.87	43.06	85,711,664	-0.10(-0.23%)
Oct 14, 2009	43.10	43.29	42.85	43.16	90,937,760	+0.58(+1.36%)
Oct 13, 2009	42.54	42.75	42.37	42.58	70,733,720	+0.01(+0.02%)
Oct 12, 2009	42.83	42.87	42.28	42.57	53,205,048	+0.09(+0.21%)
Oct 09, 2009	42.15	42.55	42.06	42.48	62,827,992	+0.24(+0.57%)
Oct 08, 2009	42.31	42.62	42.14	42.24	107,770,752	+0.18(+0.43%)
Oct 07, 2009	41.88	42.08	41.77	42.06	93,741,408	+0.12(+0.29%)
Oct 06, 2009	41.43	42.14	41.22	41.94	124,609,976	+0.73(+1.77%)
Oct 05, 2009	41.09	41.40	40.83	41.21	97,013,376	+0.33(+0.81%)
Oct 02, 2009	40.72	41.25	40.72	40.88	145,291,248	-0.12(-0.29%)
Oct 01, 2009	42.11	42.13	41.00	41.00	140,262,928	-1.25(-2.96%)
Sep 30, 2009	42.39	42.60	41.60	42.25	172,000,672	+0.03(+0.07%)
Sep 29, 2009	42.41	42.62	42.03	42.22	106,639,000	-0.19(-0.45%)
Sep 28, 2009	41.92	42.66	41.89	42.41	84,459,424	+0.71(+1.70%)
Sep 25, 2009	41.78	42.09	41.58	41.70	109,215,944	-0.37(-0.88%)
Sep 24, 2009	42.61	42.69	41.77	42.07	110,895,616	-0.38(-0.90%)
Sep 23, 2009	42.83	43.17	42.38	42.45	143,849,936	-0.20(-0.47%)
Sep 22, 2009	42.82	42.83	42.44	42.65	75,502,568	+0.08(+0.19%)
Sep 21, 2009	42.22	42.70	42.16	42.57	71,311,680	+0.13(+0.31%)
Sep 18, 2009	42.56	42.62	42.21	42.44	87,453,056	+0.03(+0.07%)
Sep 17, 2009	42.32	42.66	42.21	42.41	102,134,968	-0.01(-0.02%)
Sep 16, 2009	41.98	42.48	41.84	42.42	96,755,080	+0.61(+1.46%)
Sep 15, 2009	41.66	41.95	41.57	41.81	91,516,328	+0.13(+0.31%)
Sep 14, 2009	41.23	41.71	41.21	41.68	90,435,600	+0.16(+0.39%)
Sep 11, 2009	41.50	41.62	41.22	41.52	93,869,376	+0.04(+0.10%)
Sep 10, 2009	41.11	41.53	41.00	41.48	99,205,352	+0.39(+0.95%)
Sep 09, 2009	40.76	41.29	40.59	41.09	99,261,200	+0.35(+0.86%)
Sep 08, 2009	40.65	40.78	40.46	40.74	71,008,480	+0.38(+0.94%)
Sep 04, 2009	39.58	40.38	39.52	40.36	74,866,544	+0.85(+2.15%)
Sep 03, 2009	39.44	39.57	39.02	39.51	76,750,736	+0.26(+0.66%)
Sep 02, 2009	39.09	39.47	39.04	39.25	92,687,808	-0.03(-0.08%)
Sep 01, 2009	39.87	40.59	39.16	39.28	162,930,720	-0.75(-1.87%)
Aug 31, 2009	40.16	40.20	39.79	40.03	96,350,688	-0.41(-1.01%)
Aug 28, 2009	40.89	41.08	40.16	40.44	114,310,200	+0.04(+0.10%)
Aug 27, 2009	40.32	40.47	39.67	40.40	121,846,224	+0.10(+0.25%)
Aug 26, 2009	40.29	40.60	40.08	40.30	96,376,480	-0.07(-0.17%)
Aug 25, 2009	40.34	40.76	40.25	40.37	92,863,784	+0.12(+0.30%)
Aug 24, 2009	40.36	40.57	40.10	40.25	109,870,032	-0.04(-0.10%)
Aug 21, 2009	40.01	40.36	39.74	40.29	114,660,176	+0.53(+1.33%)
Aug 20, 2009	39.28	39.84	39.20	39.76	81,440,552	+0.46(+1.17%)
Aug 19, 2009	38.59	39.40	38.54	39.30	87,955,040	+0.27(+0.69%)
Aug 18, 2009	38.72	39.98	38.61	39.03	84,429,120	+0.55(+1.43%)
Aug 17, 2009	38.97	39.01	38.46	38.48	131,575,296	-1.15(-2.90%)
Aug 14, 2009	39.89	39.96	39.28	39.63	124,480,152	-0.46(-1.15%)
Aug 13, 2009	40.10	40.16	39.64	40.09	110,081,776	+0.22(+0.55%)
Aug 12, 2009	39.21	40.22	39.20	39.87	147,205,248	+0.61(+1.55%)
Aug 11, 2009	39.42	39.50	39.05	39.26	91,902,168	-0.34(-0.86%)
Aug 10, 2009	39.73	39.85	39.34	39.60	87,085,408	-0.28(-0.70%)
Aug 07, 2009	39.91	40.07	39.59	39.88	107,512,240	+0.50(+1.27%)
Aug 06, 2009	39.79	39.93	39.24	39.38	116,890,728	-0.35(-0.88%)
Aug 05, 2009	40.13	40.14	39.46	39.73	117,926,952	-0.31(-0.77%)
Aug 04, 2009	39.86	40.19	39.77	40.04	100,601,184	+0.00(+0.00%)
Aug 03, 2009	39.85	40.06	39.64	40.04	111,671,760	+0.59(+1.50%)
Jul 31, 2009	39.56	39.85	39.41	39.45	78,125,040	-0.12(-0.30%)
Jul 30, 2009	39.74	40.18	39.51	39.57	108,928,704	+0.23(+0.58%)
Jul 29, 2009	39.32	39.43	39.00	39.34	126,316,784	+0.26(+0.67%)
Jul 28, 2009	39.18	39.59	38.93	39.08	111,469,968	-0.27(-0.69%)
Jul 27, 2009	39.37	39.41	38.87	39.35	94,614,320	+0.30(+0.77%)
Jul 24, 2009	38.93	39.37	38.78	39.05	109,312,232	-0.30(-0.76%)
Jul 23, 2009	38.45	39.49	38.39	39.35	160,240,976	+0.85(+2.21%)
Jul 22, 2009	38.20	38.69	38.13	38.50	113,744,064	+0.32(+0.84%)
Jul 21, 2009	38.07	38.18	37.64	38.18	130,236,664	+0.26(+0.69%)
Jul 20, 2009	37.75	38.00	37.61	37.92	97,069,928	+0.36(+0.96%)
Jul 17, 2009	37.36	37.57	37.17	37.56	104,906,408	+0.55(+1.49%)
Jul 16, 2009	36.74	37.44	36.72	37.01	119,980,912	+0.09(+0.24%)
Jul 15, 2009	36.31	36.93	36.14	36.92	160,742,528	+1.20(+3.36%)
Jul 14, 2009	35.52	35.79	35.40	35.72	115,414,808	+0.13(+0.37%)
Jul 13, 2009	34.96	35.60	34.48	35.59	127,119,696	+0.67(+1.92%)
Jul 10, 2009	34.66	35.14	34.56	34.92	108,481,912	+0.15(+0.43%)
Jul 09, 2009	34.84	35.01	34.65	34.77	97,783,120	+0.06(+0.17%)
Jul 08, 2009	34.73	34.87	34.30	34.71	152,751,504	+0.18(+0.52%)
Jul 07, 2009	35.42	35.49	34.51	34.53	149,717,648	-0.88(-2.49%)
Jul 06, 2009	35.38	35.54	35.04	35.41	106,268,184	-0.19(-0.53%)
Jul 02, 2009	36.09	36.10	35.50	35.60	113,309,760	-0.80(-2.20%)
Jul 01, 2009	36.54	36.84	36.39	36.40	85,926,504	+0.02(+0.05%)
Jun 30, 2009	36.55	36.73	36.11	36.38	97,806,024	-0.07(-0.19%)
Jun 29, 2009	36.44	36.75	36.12	36.45	93,784,008	+0.08(+0.22%)
Jun 26, 2009	36.13	36.50	36.05	36.37	87,677,288	+0.08(+0.22%)
Jun 25, 2009	36.04	36.36	35.28	36.29	112,517,104	+0.70(+1.97%)
Jun 24, 2009	35.30	35.87	35.28	35.59	103,285,952	+0.59(+1.69%)
Jun 23, 2009	35.20	35.26	34.77	35.00	114,112,424	-0.08(-0.23%)
Jun 22, 2009	35.80	35.89	35.02	35.08	137,694,208	-1.08(-2.99%)
Jun 19, 2009	36.04	36.36	35.91	36.16	122,050,096	+0.34(+0.95%)
Jun 18, 2009	35.83	36.06	35.57	35.82	126,094,112	-0.07(-0.19%)
Jun 17, 2009	35.67	36.21	35.45	35.89	153,285,360	+0.34(+0.95%)
Jun 16, 2009	36.06	36.19	35.52	35.55	110,530,920	-0.35(-0.97%)
Jun 15, 2009	36.28	36.33	35.58	35.90	112,097,632	-0.75(-2.05%)
Jun 12, 2009	36.67	36.72	36.20	36.65	109,452,464	-0.17(-0.46%)
Jun 11, 2009	36.76	37.23	36.75	36.82	147,803,728	+0.00(+0.00%)
Jun 10, 2009	37.17	37.18	36.29	36.82	133,367,128	-0.13(-0.35%)
Jun 09, 2009	36.84	37.17	36.67	36.95	109,145,280	+0.28(+0.76%)
Jun 08, 2009	36.27	36.95	36.12	36.67	89,025,480	-0.11(-0.30%)
Jun 05, 2009	36.96	37.08	36.42	36.78	121,963,040	+0.04(+0.11%)
Jun 04, 2009	36.40	36.79	36.34	36.74	89,123,608	+0.41(+1.13%)
Jun 03, 2009	36.28	36.37	35.93	36.33	93,294,816	-0.11(-0.30%)
Jun 02, 2009	36.19	36.79	36.11	36.44	126,800,720	+0.05(+0.14%)
Jun 01, 2009	35.73	36.50	35.61	36.39	119,122,240	+1.01(+2.85%)
May 29, 2009	34.98	35.50	34.76	35.38	111,535,656	+0.43(+1.23%)
May 28, 2009	34.77	35.07	34.21	34.95	118,911,392	+0.40(+1.16%)
May 27, 2009	34.68	35.19	34.43	34.55	121,342,144	-0.24(-0.69%)
May 26, 2009	33.19	34.83	33.18	34.79	144,743,616	+1.25(+3.73%)
May 22, 2009	33.78	33.97	33.32	33.54	83,520,296	-0.11(-0.33%)
May 21, 2009	34.02	34.26	33.31	33.65	139,197,888	-0.63(-1.84%)
May 20, 2009	34.54	35.04	34.18	34.28	131,802,880	-0.12(-0.35%)
May 19, 2009	34.14	34.74	33.95	34.40	129,023,760	+0.16(+0.47%)
May 18, 2009	33.59	34.28	33.39	34.24	114,304,576	+0.87(+2.61%)
May 15, 2009	33.36	33.82	33.23	33.37	121,326,304	-0.02(-0.06%)
May 14, 2009	33.10	33.70	33.08	33.39	139,985,360	+0.37(+1.12%)
May 13, 2009	33.63	33.65	32.96	33.02	175,452,048	-0.91(-2.68%)
May 12, 2009	34.42	34.48	33.52	33.93	147,742,544	-0.42(-1.22%)
May 11, 2009	33.78	34.72	33.68	34.35	142,682,976	+0.12(+0.35%)
May 08, 2009	34.35	34.74	33.88	34.23	183,507,280	+0.02(+0.06%)
May 07, 2009	35.25	35.27	33.88	34.21	216,236,416	-0.82(-2.34%)
May 06, 2009	35.32	35.34	34.46	35.03	178,793,856	+0.01(+0.03%)
May 05, 2009	34.99	35.06	34.63	35.02	113,569,448	-0.03(-0.09%)
May 04, 2009	34.67	35.09	34.52	35.05	119,035,352	+0.68(+1.98%)

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.