Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.96	44.04	43.55	43.68	5,138,739	-0.31(-0.70%)
Feb 25, 2010	43.20	44.08	43.14	43.99	4,932,291	+0.39(+0.89%)
Feb 24, 2010	43.56	43.86	43.43	43.61	4,058,860	+0.25(+0.58%)
Feb 23, 2010	43.45	43.65	43.28	43.35	4,300,277	-0.20(-0.46%)
Feb 22, 2010	43.99	44.03	43.48	43.56	4,193,060	-0.25(-0.57%)
Feb 19, 2010	43.51	43.96	43.46	43.81	3,503,306	+0.13(+0.30%)
Feb 18, 2010	43.66	43.80	43.41	43.68	3,175,388	-0.06(-0.15%)
Feb 17, 2010	43.56	43.92	43.52	43.74	3,716,752	+0.27(+0.63%)
Feb 16, 2010	42.72	43.60	42.49	43.47	5,655,714	+1.00(+2.34%)
Feb 12, 2010	42.41	42.47	42.47	42.47	6,053,941	-0.28(-0.65%)
Feb 11, 2010	42.17	42.83	42.04	42.75	5,625,688	+0.37(+0.88%)
Feb 10, 2010	42.03	42.50	41.83	42.38	6,309,092	+0.41(+0.97%)
Feb 09, 2010	42.00	42.14	41.57	41.97	4,881,465	+0.44(+1.07%)
Feb 08, 2010	41.62	41.99	41.52	41.53	4,647,558	-0.31(-0.75%)
Feb 05, 2010	41.85	42.07	41.48	41.84	6,711,139	+0.04(+0.10%)
Feb 04, 2010	41.55	42.10	41.50	41.80	8,347,513	+0.07(+0.17%)
Feb 03, 2010	41.85	42.11	41.70	41.73	7,376,599	-0.25(-0.60%)
Feb 02, 2010	41.43	42.06	41.14	41.98	7,323,947	+0.61(+1.49%)
Feb 01, 2010	41.29	41.37	40.97	41.36	6,013,515	+0.34(+0.84%)
Jan 29, 2010	41.14	41.81	41.00	41.02	7,579,482	+0.06(+0.14%)
Jan 28, 2010	41.24	41.30	40.76	40.96	4,475,318	-0.13(-0.31%)
Jan 27, 2010	41.22	41.46	40.91	41.09	5,286,504	-0.29(-0.69%)
Jan 26, 2010	40.86	41.77	40.81	41.38	4,942,525	+0.27(+0.66%)
Jan 25, 2010	40.96	41.30	40.54	41.11	3,766,645	+0.34(+0.84%)
Jan 22, 2010	41.00	41.40	40.74	40.76	5,909,663	-0.32(-0.78%)
Jan 21, 2010	41.52	41.86	40.96	41.09	4,799,089	-0.54(-1.29%)
Jan 20, 2010	41.77	41.91	41.16	41.62	6,278,549	-0.49(-1.15%)
Jan 19, 2010	42.27	42.34	41.99	42.11	3,581,327	+0.11(+0.27%)
Jan 15, 2010	42.14	41.99	41.99	41.99	4,314,311	+0.05(+0.12%)
Jan 14, 2010	42.23	42.32	41.94	41.94	3,003,840	-0.49(-1.14%)
Jan 13, 2010	42.22	42.56	42.10	42.43	2,872,049	+0.26(+0.63%)
Jan 12, 2010	42.31	42.42	41.94	42.16	2,958,480	-0.23(-0.54%)
Jan 11, 2010	42.29	42.44	42.14	42.39	2,562,425	+0.05(+0.12%)
Jan 08, 2010	42.48	42.58	42.22	42.34	3,287,528	-0.31(-0.72%)
Jan 07, 2010	42.91	43.17	42.33	42.65	6,338,432	-0.21(-0.48%)
Jan 06, 2010	42.19	42.89	42.14	42.86	5,211,889	+0.55(+1.30%)
Jan 05, 2010	42.33	42.44	42.03	42.31	3,886,060	-0.13(-0.30%)
Jan 04, 2010	42.24	42.91	42.24	42.44	4,592,116	+0.17(+0.41%)
Dec 31, 2009	43.03	42.27	42.27	42.27	2,608,018	-0.63(-1.47%)
Dec 30, 2009	42.95	43.21	42.77	42.89	2,349,824	-0.15(-0.35%)
Dec 29, 2009	43.21	43.35	43.00	43.04	2,512,142	-0.21(-0.50%)
Dec 28, 2009	43.14	43.39	43.09	43.26	2,447,503	+0.11(+0.26%)
Dec 24, 2009	43.06	43.29	42.92	43.14	2,353,838	+0.24(+0.55%)
Dec 23, 2009	42.57	43.08	42.57	42.91	4,123,912	+0.36(+0.84%)
Dec 22, 2009	42.16	42.72	42.16	42.55	4,236,603	+0.21(+0.51%)
Dec 21, 2009	41.99	42.54	41.89	42.34	2,959,461	+0.60(+1.44%)
Dec 18, 2009	41.45	41.76	41.09	41.74	6,356,995	+0.45(+1.09%)
Dec 17, 2009	41.81	41.84	41.29	41.29	4,027,427	-0.69(-1.65%)
Dec 16, 2009	42.25	42.50	41.94	41.98	4,002,864	-0.15(-0.36%)
Dec 15, 2009	42.45	42.48	42.04	42.13	3,912,702	-0.35(-0.82%)
Dec 14, 2009	42.36	42.66	42.27	42.48	3,044,794	+0.11(+0.25%)
Dec 11, 2009	42.17	42.49	42.12	42.37	4,476,116	+0.40(+0.95%)
Dec 10, 2009	42.25	42.40	41.59	41.97	7,806,944	+0.07(+0.17%)
Dec 09, 2009	41.94	42.14	41.50	41.90	5,243,712	-0.06(-0.15%)
Dec 08, 2009	42.04	42.12	41.43	41.97	5,394,500	-0.43(-1.01%)
Dec 07, 2009	42.24	42.67	42.18	42.39	3,391,266	+0.11(+0.27%)
Dec 04, 2009	42.43	42.85	41.91	42.28	6,910,174	+0.12(+0.29%)
Dec 03, 2009	42.43	42.55	42.07	42.16	11,656,130	-1.32(-3.04%)
Dec 02, 2009	43.32	43.68	43.06	43.48	6,042,572	+0.10(+0.23%)
Dec 01, 2009	42.95	43.42	42.93	43.38	6,185,862	+0.59(+1.37%)
Nov 30, 2009	42.97	43.06	42.44	42.79	4,758,717	-0.09(-0.20%)
Nov 27, 2009	42.50	43.22	42.29	42.88	2,076,551	-0.61(-1.41%)
Nov 25, 2009	43.14	43.56	43.14	43.49	3,457,636	+0.27(+0.63%)
Nov 24, 2009	43.44	43.45	43.09	43.22	3,609,093	-0.04(-0.10%)
Nov 23, 2009	42.93	43.47	42.81	43.27	3,850,645	+0.36(+0.85%)
Nov 20, 2009	43.04	43.46	42.72	42.90	3,774,809	-0.30(-0.69%)
Nov 19, 2009	43.11	43.28	42.70	43.20	3,136,970	-0.21(-0.48%)
Nov 18, 2009	43.13	43.45	42.62	43.41	4,363,534	+0.11(+0.25%)
Nov 17, 2009	43.62	43.74	43.02	43.30	4,630,406	-0.36(-0.82%)
Nov 16, 2009	43.42	43.75	43.22	43.66	4,548,374	+0.46(+1.07%)
Nov 13, 2009	43.05	43.31	42.83	43.19	3,454,576	+0.25(+0.58%)
Nov 12, 2009	42.97	43.32	42.86	42.94	5,145,788	-0.20(-0.46%)
Nov 11, 2009	43.19	43.35	42.70	43.14	4,418,962	+0.26(+0.60%)
Nov 10, 2009	42.80	43.14	42.52	42.89	4,309,929	-0.29(-0.66%)
Nov 09, 2009	42.12	43.19	42.12	43.17	5,177,367	+0.74(+1.73%)
Nov 06, 2009	42.25	42.62	42.00	42.44	3,848,906	+0.00(+0.00%)
Nov 05, 2009	41.51	42.49	41.41	42.44	6,536,024	+0.43(+1.02%)
Nov 04, 2009	41.20	42.34	41.20	42.01	6,659,333	+0.83(+2.01%)
Nov 03, 2009	41.11	41.69	40.94	41.18	5,771,021	-0.07(-0.17%)
Nov 02, 2009	40.61	41.34	40.54	41.25	5,437,426	+0.64(+1.58%)
Oct 30, 2009	41.24	41.39	40.58	40.61	5,463,684	-0.76(-1.85%)
Oct 29, 2009	40.94	41.39	40.54	41.37	5,517,069	+0.86(+2.12%)
Oct 28, 2009	40.75	41.07	40.51	40.51	4,237,775	-0.31(-0.75%)
Oct 27, 2009	41.15	41.30	40.55	40.82	4,027,357	-0.36(-0.87%)
Oct 26, 2009	41.21	41.69	41.09	41.18	3,873,141	-0.11(-0.28%)
Oct 23, 2009	41.25	41.74	41.11	41.29	3,016,178	-0.33(-0.79%)
Oct 22, 2009	41.26	41.78	41.12	41.62	4,090,240	+0.40(+0.97%)
Oct 21, 2009	41.97	42.32	41.22	41.22	5,814,505	-0.86(-2.04%)
Oct 20, 2009	41.80	42.21	41.60	42.08	4,752,416	-0.10(-0.24%)
Oct 19, 2009	41.89	42.26	41.56	42.18	4,918,324	+0.53(+1.28%)
Oct 16, 2009	41.91	41.94	41.39	41.64	4,536,652	-0.35(-0.83%)
Oct 15, 2009	41.58	42.04	41.58	41.99	4,044,046	+0.14(+0.34%)
Oct 14, 2009	42.02	42.02	41.62	41.85	4,841,552	+0.21(+0.50%)
Oct 13, 2009	41.23	41.92	41.12	41.64	6,632,626	+0.32(+0.78%)
Oct 12, 2009	41.76	41.89	41.13	41.32	4,094,258	-0.43(-1.04%)
Oct 09, 2009	41.45	41.79	41.10	41.76	8,077,016	+0.01(+0.02%)
Oct 08, 2009	42.21	42.29	41.58	41.75	7,066,797	-0.26(-0.63%)
Oct 07, 2009	42.56	42.94	41.92	42.02	15,610,760	+0.76(+1.85%)
Oct 06, 2009	40.61	41.57	40.61	41.25	8,237,492	+0.75(+1.85%)
Oct 05, 2009	40.30	40.77	40.09	40.51	6,291,301	+0.29(+0.73%)
Oct 02, 2009	39.82	40.36	39.69	40.21	8,089,517	+0.56(+1.40%)
Oct 01, 2009	39.99	40.37	39.45	39.66	7,158,633	-0.49(-1.22%)
Sep 30, 2009	40.68	40.90	39.86	40.15	17,182,284	-0.08(-0.19%)
Sep 29, 2009	40.28	40.54	40.06	40.23	6,936,361	-0.05(-0.12%)
Sep 28, 2009	40.23	40.35	40.10	40.28	6,720,943	+0.20(+0.50%)
Sep 25, 2009	41.10	41.10	39.88	40.08	8,617,983	-0.82(-2.00%)
Sep 24, 2009	41.32	41.47	40.64	40.90	4,759,549	-0.39(-0.95%)
Sep 23, 2009	41.20	41.87	41.20	41.29	4,145,533	-0.30(-0.72%)
Sep 22, 2009	41.82	41.92	41.55	41.59	3,979,380	-0.13(-0.31%)
Sep 21, 2009	41.03	41.82	40.86	41.72	6,807,498	+0.73(+1.79%)
Sep 18, 2009	41.45	41.45	40.92	40.98	6,405,659	-0.29(-0.71%)
Sep 17, 2009	41.20	41.47	40.82	41.27	5,587,674	+0.19(+0.45%)
Sep 16, 2009	40.46	41.14	40.37	41.09	5,505,081	+0.63(+1.55%)
Sep 15, 2009	40.43	40.59	40.18	40.46	4,676,061	-0.12(-0.30%)
Sep 14, 2009	40.04	40.61	39.99	40.58	4,329,246	+0.13(+0.32%)
Sep 11, 2009	40.49	40.58	40.25	40.46	4,256,934	-0.07(-0.18%)
Sep 10, 2009	40.62	40.62	40.35	40.53	5,458,155	-0.11(-0.26%)
Sep 09, 2009	40.23	40.65	40.09	40.63	5,520,244	+0.23(+0.58%)
Sep 08, 2009	40.49	40.59	39.99	40.40	7,760,067	+0.90(+2.27%)
Sep 04, 2009	38.94	39.54	38.84	39.50	6,450,170	+0.34(+0.87%)
Sep 03, 2009	38.61	39.33	38.58	39.16	17,174,560	+3.09(+8.57%)
Sep 02, 2009	35.89	36.19	35.57	36.07	5,993,369	+0.00(+0.00%)
Sep 01, 2009	36.56	36.58	35.73	36.07	7,730,916	-0.23(-0.65%)
Aug 31, 2009	36.57	36.82	36.22	36.30	5,320,389	-0.56(-1.53%)
Aug 28, 2009	36.67	37.03	36.57	36.87	7,012,942	+0.33(+0.90%)
Aug 27, 2009	35.54	36.78	35.51	36.54	8,271,535	+0.77(+2.15%)
Aug 26, 2009	35.51	35.86	35.28	35.77	7,828,545	+0.43(+1.23%)
Aug 25, 2009	34.74	35.66	34.51	35.34	8,788,279	+1.07(+3.12%)
Aug 24, 2009	34.74	34.74	34.19	34.27	3,987,422	-0.31(-0.91%)
Aug 21, 2009	34.35	34.77	34.10	34.58	5,581,529	+0.46(+1.36%)
Aug 20, 2009	34.25	34.25	33.83	34.12	3,279,971	-0.02(-0.06%)
Aug 19, 2009	33.62	34.23	33.58	34.14	4,857,461	+0.38(+1.14%)
Aug 18, 2009	33.85	34.11	33.54	33.75	4,788,761	-0.05(-0.15%)
Aug 17, 2009	34.25	34.46	33.75	33.80	6,311,299	-0.83(-2.39%)
Aug 14, 2009	34.74	34.92	34.32	34.63	4,659,736	-0.18(-0.51%)
Aug 13, 2009	35.01	35.04	34.33	34.81	5,188,092	-0.19(-0.55%)
Aug 12, 2009	34.85	35.24	34.83	35.00	4,045,736	+0.29(+0.84%)
Aug 11, 2009	34.79	35.04	34.62	34.71	3,682,992	-0.34(-0.97%)
Aug 10, 2009	35.36	35.45	34.77	35.05	4,460,755	-0.50(-1.40%)
Aug 07, 2009	35.08	35.65	34.70	35.55	5,949,579	+0.96(+2.77%)
Aug 06, 2009	34.45	35.02	34.23	34.59	6,695,116	-0.22(-0.63%)
Aug 05, 2009	35.28	35.30	34.55	34.81	4,967,310	-0.30(-0.85%)
Aug 04, 2009	35.19	35.48	34.87	35.11	5,363,333	-0.37(-1.04%)
Aug 03, 2009	35.30	35.50	35.13	35.48	5,049,630	+0.35(+1.01%)
Jul 31, 2009	34.77	35.43	34.77	35.12	4,769,484	+0.18(+0.51%)
Jul 30, 2009	34.95	35.28	34.68	34.94	4,644,845	+0.34(+0.98%)
Jul 29, 2009	34.43	35.06	34.35	34.60	5,045,132	-0.05(-0.14%)
Jul 28, 2009	34.36	34.71	34.13	34.65	4,607,246	+0.11(+0.33%)
Jul 27, 2009	34.61	34.86	34.08	34.54	4,094,560	-0.32(-0.92%)
Jul 24, 2009	34.14	34.94	34.13	34.86	6,468,899	+0.38(+1.09%)
Jul 23, 2009	34.41	34.93	33.89	34.48	8,786,610	-0.16(-0.45%)
Jul 22, 2009	34.18	34.83	34.06	34.64	5,354,839	+0.31(+0.91%)
Jul 21, 2009	34.26	34.47	33.78	34.33	5,513,542	-0.06(-0.19%)
Jul 20, 2009	33.70	34.41	33.37	34.39	6,879,655	+0.70(+2.09%)
Jul 17, 2009	33.61	33.69	33.33	33.69	4,642,018	-0.01(-0.02%)
Jul 16, 2009	33.16	33.77	33.01	33.69	5,501,986	+0.42(+1.26%)
Jul 15, 2009	32.21	33.35	31.97	33.28	10,213,213	+1.33(+4.15%)
Jul 14, 2009	31.79	32.04	31.48	31.95	5,469,360	+0.04(+0.13%)
Jul 13, 2009	31.87	32.01	31.57	31.91	6,605,172	+0.00(+0.00%)
Jul 10, 2009	32.14	32.29	31.68	31.91	5,343,707	-0.38(-1.16%)
Jul 09, 2009	32.92	32.99	32.10	32.28	8,030,410	-0.37(-1.13%)
Jul 08, 2009	31.81	32.72	31.66	32.65	10,565,220	+1.05(+3.32%)
Jul 07, 2009	32.08	32.24	31.56	31.60	6,015,504	-0.82(-2.54%)
Jul 06, 2009	31.62	32.49	31.57	32.42	6,688,683	+0.75(+2.37%)
Jul 02, 2009	32.38	32.38	31.64	31.67	6,935,304	-0.82(-2.51%)
Jul 01, 2009	32.50	32.91	32.43	32.49	4,290,385	+0.01(+0.02%)
Jun 30, 2009	32.70	32.84	32.38	32.48	7,238,789	-0.30(-0.91%)
Jun 29, 2009	33.16	33.20	32.64	32.78	4,996,959	-0.15(-0.45%)
Jun 26, 2009	32.66	33.06	32.52	32.93	5,180,729	+0.09(+0.28%)
Jun 25, 2009	32.20	32.88	31.80	32.84	7,666,941	+0.88(+2.75%)
Jun 24, 2009	32.08	32.16	31.77	31.96	5,987,723	-0.02(-0.07%)
Jun 23, 2009	32.65	32.67	31.91	31.98	6,196,647	-0.20(-0.62%)
Jun 22, 2009	32.50	32.79	32.10	32.18	7,676,680	-0.54(-1.65%)
Jun 19, 2009	33.13	33.13	32.57	32.72	7,220,404	-0.09(-0.28%)
Jun 18, 2009	33.13	33.25	32.57	32.81	6,523,542	-0.25(-0.75%)
Jun 17, 2009	32.68	33.49	32.55	33.06	8,262,441	+0.45(+1.39%)
Jun 16, 2009	32.89	33.02	32.50	32.60	6,589,530	-0.27(-0.82%)
Jun 15, 2009	33.17	33.23	32.63	32.87	6,115,087	-0.50(-1.49%)
Jun 12, 2009	32.89	33.42	32.61	33.37	6,674,565	+0.54(+1.64%)
Jun 11, 2009	33.14	33.38	32.79	32.83	9,125,813	-0.23(-0.69%)
Jun 10, 2009	33.50	33.67	32.91	33.06	7,303,439	-0.38(-1.15%)
Jun 09, 2009	33.74	34.03	33.27	33.44	7,036,144	-0.28(-0.84%)
Jun 08, 2009	33.66	33.94	33.32	33.72	4,641,181	-0.08(-0.23%)
Jun 05, 2009	34.34	34.47	33.47	33.80	7,713,860	-0.16(-0.48%)
Jun 04, 2009	33.44	34.06	32.81	33.96	12,424,828	-0.43(-1.24%)
Jun 03, 2009	34.92	34.94	34.06	34.39	13,138,086	-0.70(-1.98%)
Jun 02, 2009	35.13	35.57	34.98	35.08	5,384,929	-0.18(-0.50%)
Jun 01, 2009	34.91	35.46	34.59	35.26	6,594,854	+0.84(+2.43%)
May 29, 2009	34.20	34.42	33.50	34.42	6,643,010	+0.39(+1.15%)
May 28, 2009	34.01	34.62	33.02	34.03	15,401,718	-0.61(-1.76%)
May 27, 2009	34.66	35.26	34.20	34.64	8,842,235	-0.22(-0.63%)
May 26, 2009	33.88	35.42	33.77	34.86	10,693,833	+0.60(+1.74%)
May 22, 2009	34.27	34.64	34.11	34.27	5,692,122	-0.01(-0.02%)
May 21, 2009	34.35	34.96	33.96	34.28	6,627,871	-0.33(-0.96%)
May 20, 2009	34.41	35.20	34.24	34.61	13,560,994	+1.11(+3.33%)
May 19, 2009	32.80	33.87	32.44	33.50	8,467,330	+0.79(+2.43%)
May 18, 2009	32.08	32.76	31.97	32.70	5,980,234	+0.95(+2.99%)
May 15, 2009	31.77	32.34	31.71	31.75	7,311,215	-0.04(-0.11%)
May 14, 2009	32.50	32.71	31.65	31.79	9,274,273	-0.60(-1.86%)
May 13, 2009	32.81	33.03	32.14	32.39	8,326,945	-0.77(-2.31%)
May 12, 2009	32.91	33.40	32.35	33.16	7,605,114	+0.63(+1.93%)
May 11, 2009	32.30	33.05	31.98	32.53	7,310,804	-0.41(-1.24%)
May 08, 2009	32.87	33.08	32.17	32.94	9,178,438	+0.47(+1.46%)
May 07, 2009	33.69	33.88	32.27	32.46	11,475,012	-0.66(-2.01%)
May 06, 2009	33.80	34.07	32.93	33.13	7,184,505	-0.55(-1.64%)
May 05, 2009	34.02	34.12	33.31	33.68	5,445,325	-0.04(-0.13%)
May 04, 2009	33.59	33.90	33.43	33.72	6,710,680	+0.01(+0.04%)
May 01, 2009	34.20	34.24	33.47	33.71	6,282,298	-0.64(-1.87%)
Apr 30, 2009	33.87	34.61	33.24	34.35	10,684,223	+0.66(+1.95%)
Apr 29, 2009	33.85	34.24	33.43	33.69	8,271,247	+0.42(+1.27%)
Apr 28, 2009	33.29	34.02	32.99	33.27	6,243,869	-0.40(-1.20%)
Apr 27, 2009	33.88	34.16	33.23	33.67	5,855,248	-0.37(-1.10%)
Apr 24, 2009	33.35	34.37	32.87	34.05	9,519,318	+0.95(+2.86%)
Apr 23, 2009	32.94	34.02	32.70	33.10	7,850,258	-0.17(-0.51%)
Apr 22, 2009	32.45	33.76	32.24	33.27	8,680,453	+0.43(+1.31%)
Apr 21, 2009	31.44	32.92	31.12	32.84	9,027,019	+1.50(+4.78%)
Apr 20, 2009	32.05	32.22	31.17	31.34	7,645,169	-1.01(-3.12%)
Apr 17, 2009	32.58	32.87	32.24	32.35	6,710,156	-0.33(-0.99%)
Apr 16, 2009	32.35	33.04	32.33	32.67	6,604,714	+0.40(+1.25%)
Apr 15, 2009	32.07	32.37	31.84	32.27	5,202,124	+0.22(+0.68%)
Apr 14, 2009	32.59	32.69	31.93	32.05	6,614,358	-0.75(-2.28%)
Apr 13, 2009	33.16	33.38	32.67	32.80	5,922,396	-0.35(-1.04%)
Apr 09, 2009	32.41	33.52	32.19	33.15	14,994,157	-0.57(-1.68%)
Apr 08, 2009	32.98	34.20	32.96	33.71	7,556,320	+0.93(+2.82%)
Apr 07, 2009	33.24	33.37	32.73	32.79	6,485,877	-0.95(-2.83%)
Apr 06, 2009	34.04	34.53	33.42	33.74	6,138,014	-0.83(-2.39%)
Apr 03, 2009	33.83	34.61	33.82	34.57	5,978,783	+0.59(+1.75%)
Apr 02, 2009	33.09	34.35	32.87	33.97	7,247,510	+1.22(+3.71%)
Apr 01, 2009	32.28	32.87	31.82	32.76	6,561,153	+0.02(+0.06%)
Mar 31, 2009	32.85	33.13	31.94	32.74	7,588,604	+0.05(+0.15%)
Mar 30, 2009	32.91	33.15	32.26	32.69	6,336,766	-1.56(-4.56%)
Mar 26, 2009	33.48	34.88	33.26	34.25	9,658,599	+1.17(+3.52%)
Mar 25, 2009	32.87	33.76	32.21	33.08	8,657,303	+0.32(+0.97%)
Mar 24, 2009	33.52	33.93	32.70	32.77	7,139,130	-0.83(-2.48%)
Mar 23, 2009	32.73	33.60	31.98	33.60	8,877,491	+1.92(+6.05%)
Mar 20, 2009	32.21	32.26	31.10	31.68	10,197,761	-0.21(-0.64%)
Mar 19, 2009	31.52	32.00	31.27	31.89	9,617,676	+0.47(+1.48%)
Mar 18, 2009	31.03	31.83	30.45	31.42	10,020,608	+0.34(+1.09%)
Mar 17, 2009	30.46	31.11	30.26	31.08	8,727,297	+1.31(+4.42%)
Mar 16, 2009	29.78	30.41	29.68	29.77	6,903,158	-0.06(-0.19%)
Mar 13, 2009	28.97	29.97	28.62	29.83	9,037,423	+0.95(+3.28%)
Mar 12, 2009	28.24	28.97	27.80	28.88	8,517,866	+0.92(+3.29%)
Mar 11, 2009	28.36	28.58	27.80	27.96	9,004,976	-0.41(-1.44%)
Mar 10, 2009	27.59	28.41	27.32	28.37	12,140,983	+1.20(+4.42%)
Mar 09, 2009	27.17	27.90	26.98	27.17	9,160,441	-0.38(-1.39%)
Mar 06, 2009	27.97	28.09	26.98	27.55	10,027,414	-0.41(-1.47%)
Mar 05, 2009	28.65	28.94	27.75	27.96	12,638,347	-0.88(-3.06%)
Mar 04, 2009	29.06	29.61	28.38	28.84	20,481,554	-0.02(-0.07%)

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.