Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.00	41.25	39.77	39.92	3,216,563	-0.78(-1.92%)
Apr 29, 2010	41.84	41.85	39.82	40.70	3,685,135	-0.57(-1.38%)
Apr 28, 2010	41.50	41.84	40.47	41.27	3,937,995	+0.22(+0.54%)
Apr 27, 2010	42.59	42.60	40.88	41.05	6,048,801	-2.18(-5.04%)
Apr 26, 2010	44.15	44.41	43.09	43.23	1,599,939	-0.54(-1.23%)
Apr 23, 2010	44.39	44.74	43.47	43.77	3,160,945	-0.22(-0.50%)
Apr 22, 2010	41.26	43.99	40.96	43.99	6,307,327	+2.28(+5.47%)
Apr 21, 2010	42.75	42.75	41.27	41.71	3,879,217	+0.00(+0.00%)
Apr 20, 2010	43.24	43.49	41.68	41.71	3,745,967	-0.71(-1.67%)
Apr 19, 2010	42.20	42.56	41.31	42.42	3,864,380	-0.25(-0.59%)
Apr 16, 2010	44.40	44.40	42.65	42.67	5,206,102	-2.02(-4.52%)
Apr 15, 2010	44.93	45.31	44.57	44.69	1,855,205	-0.46(-1.02%)
Apr 14, 2010	45.44	45.57	44.95	45.15	1,751,065	+0.21(+0.47%)
Apr 13, 2010	45.00	45.27	44.71	44.94	2,029,616	-0.50(-1.10%)
Apr 12, 2010	45.85	46.22	45.16	45.44	1,559,392	-0.59(-1.28%)
Apr 09, 2010	45.60	46.32	45.60	46.03	1,700,252	+0.81(+1.79%)
Apr 08, 2010	44.81	45.39	44.20	45.22	2,411,325	-0.18(-0.40%)
Apr 07, 2010	46.40	46.73	45.21	45.40	3,390,332	-1.35(-2.89%)
Apr 06, 2010	45.73	46.92	45.73	46.75	2,697,490	+0.55(+1.19%)
Apr 05, 2010	45.93	46.24	45.44	46.20	1,570,713	+0.80(+1.76%)
Apr 01, 2010		45.40	45.40	45.40	0	+1.15(+2.60%)
Mar 31, 2010	44.15	44.90	43.94	44.25	3,103,586	+0.08(+0.18%)
Mar 30, 2010	43.42	44.46	43.34	44.17	3,738,956	+0.98(+2.27%)
Mar 29, 2010	41.88	43.20	41.85	43.19	3,439,538	+1.72(+4.15%)
Mar 26, 2010	41.31	42.18	41.05	41.47	2,930,691	+0.34(+0.83%)
Mar 25, 2010	42.30	42.39	40.99	41.13	3,116,631	-0.56(-1.34%)
Mar 24, 2010	41.17	42.33	41.06	41.69	3,752,487	+0.14(+0.34%)
Mar 23, 2010	40.90	41.56	40.60	41.55	2,654,965	+1.01(+2.49%)
Mar 22, 2010	39.36	40.74	38.81	40.54	4,570,124	+0.49(+1.22%)
Mar 19, 2010	41.28	41.48	40.02	40.05	5,178,702	-1.21(-2.93%)
Mar 18, 2010	41.87	42.14	40.90	41.26	1,756,795	-0.71(-1.69%)
Mar 17, 2010	41.82	42.08	41.65	41.97	2,774,273	+0.48(+1.16%)
Mar 16, 2010	41.40	41.52	41.04	41.49	1,619,499	+0.49(+1.20%)
Mar 15, 2010	41.21	41.30	40.21	41.00	1,850,055	-0.58(-1.39%)
Mar 12, 2010	41.45	41.60	41.18	41.58	2,027,262	+0.55(+1.34%)
Mar 11, 2010	41.30	41.64	40.89	41.03	1,913,206	-0.56(-1.35%)
Mar 10, 2010	41.30	41.73	41.10	41.59	2,509,866	+0.55(+1.34%)
Mar 09, 2010	41.00	41.47	40.63	41.04	2,508,900	-0.53(-1.27%)
Mar 08, 2010	42.35	42.98	41.52	41.57	2,801,024	-0.27(-0.65%)
Mar 05, 2010	40.95	42.01	40.95	41.84	2,859,062	+1.37(+3.39%)
Mar 04, 2010	41.31	41.50	40.27	40.47	2,324,440	-0.68(-1.65%)
Mar 03, 2010	40.50	41.40	40.50	41.15	3,498,912	+0.95(+2.36%)
Mar 02, 2010	40.23	40.68	39.93	40.20	3,318,865	+0.26(+0.65%)
Mar 01, 2010	39.75	39.97	39.36	39.94	2,902,088	+1.24(+3.20%)
Feb 26, 2010	39.35	39.56	38.63	38.70	2,141,309	-0.34(-0.87%)
Feb 25, 2010	37.35	39.13	36.80	39.04	3,156,759	+0.71(+1.85%)
Feb 24, 2010	38.50	38.92	38.03	38.33	2,585,197	-0.14(-0.36%)
Feb 23, 2010	39.40	39.77	38.12	38.47	3,091,973	-1.25(-3.15%)
Feb 22, 2010	40.00	40.41	39.66	39.72	3,006,873	-0.06(-0.15%)
Feb 19, 2010	39.47	40.21	39.45	39.78	3,589,997	+0.19(+0.48%)
Feb 18, 2010	39.00	39.73	38.65	39.59	2,968,132	+0.44(+1.12%)
Feb 17, 2010	39.29	39.78	38.59	39.15	4,376,242	+0.11(+0.28%)
Feb 16, 2010	38.90	39.45	38.79	39.04	4,081,047	+1.17(+3.09%)
Feb 12, 2010		37.87	37.87	37.87	0	+0.17(+0.45%)
Feb 11, 2010	35.95	37.74	35.65	37.70	5,190,256	+2.16(+6.08%)
Feb 10, 2010	36.50	36.90	35.25	35.54	5,114,315	-0.73(-2.01%)
Feb 09, 2010	35.64	36.47	35.31	36.27	6,184,528	+1.77(+5.13%)
Feb 08, 2010	34.66	36.29	34.32	34.50	6,035,958	+0.30(+0.88%)
Feb 05, 2010	33.46	34.22	32.30	34.20	9,518,382	+0.31(+0.91%)
Feb 04, 2010	35.80	36.15	33.88	33.89	7,451,651	-2.97(-8.06%)
Feb 03, 2010	37.35	37.78	36.27	36.86	3,447,366	-0.84(-2.23%)
Feb 02, 2010	37.38	37.86	36.51	37.70	8,492,993	+1.00(+2.72%)
Feb 01, 2010	35.11	36.77	35.10	36.70	3,226,340	+1.69(+4.83%)
Jan 29, 2010	37.25	37.45	34.84	35.01	4,271,923	-2.02(-5.46%)
Jan 28, 2010	37.68	37.69	35.67	37.03	3,757,858	-0.02(-0.05%)
Jan 27, 2010	38.35	38.60	36.10	37.05	8,482,462	-1.65(-4.26%)
Jan 26, 2010	38.35	39.52	38.00	38.70	2,646,192	-0.44(-1.12%)
Jan 25, 2010	39.09	39.77	39.05	39.14	2,007,788	+0.37(+0.95%)
Jan 22, 2010	39.06	39.59	37.51	38.77	5,607,554	-0.97(-2.44%)
Jan 21, 2010	41.31	41.40	39.29	39.74	3,397,882	-1.73(-4.17%)
Jan 20, 2010	41.23	41.66	40.58	41.47	2,454,637	-0.29(-0.69%)
Jan 19, 2010	41.26	41.91	41.02	41.76	1,578,234	+0.53(+1.29%)
Jan 18, 2010	41.00	41.32	40.90	41.23	497,473	+0.43(+1.05%)
Jan 15, 2010	41.24	41.35	40.80	40.80	1,848,039	-0.72(-1.73%)
Jan 14, 2010	41.25	41.77	40.83	41.52	2,023,334	+0.21(+0.51%)
Jan 13, 2010	41.00	41.53	40.56	41.31	2,337,368	+0.20(+0.49%)
Jan 12, 2010	41.38	41.76	40.44	41.11	2,877,705	-1.09(-2.58%)
Jan 11, 2010	42.56	42.78	41.85	42.20	2,558,388	+0.41(+0.98%)
Jan 08, 2010	40.44	41.79	40.31	41.79	2,215,247	+1.20(+2.96%)
Jan 07, 2010	40.15	40.88	40.05	40.59	2,332,078	+0.12(+0.30%)
Jan 06, 2010	40.45	40.60	40.03	40.47	2,592,783	+0.47(+1.17%)
Jan 05, 2010	39.15	40.11	38.77	40.00	3,822,445	+0.99(+2.54%)
Jan 04, 2010	37.92	39.11	37.92	39.01	3,178,915	+2.19(+5.95%)
Dec 31, 2009		36.82	36.82	36.82	0	-0.94(-2.49%)
Dec 30, 2009	38.69	38.83	37.43	37.76	2,215,771	-0.83(-2.15%)
Dec 29, 2009	39.29	39.48	38.59	38.59	1,563,847	-1.18(-2.97%)
Dec 24, 2009	39.87	40.15	39.42	39.77	979,559	-0.03(-0.08%)
Dec 23, 2009	39.99	40.07	39.71	39.80	1,625,604	-0.03(-0.08%)
Dec 22, 2009	39.54	39.92	39.47	39.83	3,328,841	+0.35(+0.89%)
Dec 21, 2009	39.40	39.92	39.25	39.48	2,303,583	+0.67(+1.73%)
Dec 18, 2009	39.12	39.55	38.79	38.81	8,268,188	-0.21(-0.54%)
Dec 17, 2009	38.65	39.31	38.65	39.02	3,119,862	-0.46(-1.17%)
Dec 16, 2009	39.27	39.89	39.26	39.48	2,618,549	+0.68(+1.75%)
Dec 15, 2009	38.81	39.25	38.63	38.80	2,073,196	-0.36(-0.92%)
Dec 14, 2009	38.00	39.38	38.55	39.16	3,735,911	+1.70(+4.54%)
Dec 11, 2009	37.65	37.79	37.30	37.46	1,964,395	+0.21(+0.56%)
Dec 10, 2009	37.10	37.62	36.82	37.25	3,526,955	+0.80(+2.19%)
Dec 09, 2009	35.46	36.53	34.89	36.45	2,996,451	+1.61(+4.62%)
Dec 08, 2009	35.36	35.87	34.52	34.84	8,875,616	-0.86(-2.41%)
Dec 07, 2009	36.07	36.62	35.67	35.70	3,086,806	-0.85(-2.33%)
Dec 04, 2009	37.89	38.42	36.18	36.55	2,961,563	-0.95(-2.53%)
Dec 03, 2009	37.83	38.00	36.95	37.50	4,299,160	-0.42(-1.11%)
Dec 02, 2009	37.00	38.10	37.00	37.92	2,867,660	+0.91(+2.46%)
Dec 01, 2009	37.15	37.42	36.82	37.01	3,246,620	+0.52(+1.43%)
Nov 30, 2009	36.51	37.10	36.30	36.49	2,764,905	+0.19(+0.52%)
Nov 27, 2009	35.21	37.01	35.16	36.30	3,117,984	-0.14(-0.38%)
Nov 26, 2009	36.93	37.14	36.35	36.44	1,248,961	-1.04(-2.77%)
Nov 25, 2009	36.80	37.50	36.42	37.48	2,106,760	+1.19(+3.28%)
Nov 24, 2009	37.25	37.25	36.20	36.29	2,984,754	-1.07(-2.86%)
Nov 23, 2009	38.00	38.36	36.98	37.36	2,779,890	+0.34(+0.92%)
Nov 20, 2009	36.51	37.17	36.29	37.02	2,470,183	-0.06(-0.16%)
Nov 19, 2009	36.32	37.22	35.91	37.08	4,116,065	+0.29(+0.79%)
Nov 18, 2009	36.00	36.79	35.68	36.79	4,118,991	+0.90(+2.51%)
Nov 17, 2009	34.88	35.89	34.80	35.89	4,033,235	+0.93(+2.66%)
Nov 16, 2009	34.00	35.00	33.96	34.96	3,753,222	+1.48(+4.42%)
Nov 13, 2009	32.99	33.81	33.11	33.48	2,784,079	+0.46(+1.39%)
Nov 12, 2009	34.09	34.44	32.62	33.02	2,855,026	-1.15(-3.37%)
Nov 11, 2009	34.87	35.00	34.06	34.17	2,758,760	-0.05(-0.15%)
Nov 10, 2009	34.00	34.54	33.66	34.22	2,603,499	+0.00(+0.00%)
Nov 09, 2009	34.08	34.50	33.75	34.22	2,767,987	+1.03(+3.10%)
Nov 06, 2009	32.85	34.00	32.81	33.19	2,842,407	-0.19(-0.57%)
Nov 05, 2009	32.06	33.53	31.85	33.38	4,320,231	+1.54(+4.84%)
Nov 04, 2009	32.18	32.79	31.72	31.84	3,579,410	+0.46(+1.47%)
Nov 03, 2009	30.26	31.50	29.76	31.38	4,398,478	+0.24(+0.77%)
Nov 02, 2009	31.55	31.79	30.37	31.14	3,783,348	-0.27(-0.86%)
Oct 30, 2009	32.51	32.94	30.51	31.41	4,599,797	-1.10(-3.38%)
Oct 29, 2009	32.00	32.97	31.50	32.51	5,239,579	+1.79(+5.83%)
Oct 28, 2009	32.50	32.55	30.20	30.72	7,979,363	-2.34(-7.08%)
Oct 27, 2009	33.88	33.99	32.64	33.06	6,245,010	-1.00(-2.94%)
Oct 26, 2009	35.17	35.64	33.86	34.06	4,507,071	-0.75(-2.15%)
Oct 23, 2009	35.30	35.13	34.62	34.81	3,457,112	-0.30(-0.85%)
Oct 22, 2009	34.45	35.17	34.01	35.11	5,380,888	+0.80(+2.33%)
Oct 21, 2009	34.01	35.19	34.00	34.31	4,890,016	-0.05(-0.15%)
Oct 20, 2009	33.90	34.38	33.76	34.36	3,416,814	+0.70(+2.08%)
Oct 19, 2009	34.20	34.34	33.65	33.66	3,189,803	-0.16(-0.47%)
Oct 16, 2009	33.35	34.10	33.02	33.82	2,570,341	+0.17(+0.51%)
Oct 15, 2009	33.90	34.43	33.55	33.65	4,231,643	-0.68(-1.98%)
Oct 14, 2009	33.79	34.68	33.32	34.33	3,882,710	+1.23(+3.72%)
Oct 13, 2009	33.25	33.29	32.11	33.10	2,754,762	+0.39(+1.19%)
Oct 09, 2009	32.15	33.00	31.80	32.71	4,279,623	+0.30(+0.93%)
Oct 08, 2009	30.88	33.10	30.88	32.41	5,886,370	+2.08(+6.86%)
Oct 07, 2009	30.00	30.35	29.78	30.33	3,164,448	+0.57(+1.92%)
Oct 06, 2009	29.40	30.05	29.30	29.76	3,694,037	+0.96(+3.33%)
Oct 05, 2009	28.37	29.04	28.36	28.80	2,470,898	+0.34(+1.19%)
Oct 02, 2009	27.55	28.89	27.05	28.46	4,037,557	+0.22(+0.78%)
Oct 01, 2009	29.55	29.68	28.24	28.24	2,750,367	-1.26(-4.27%)
Sep 30, 2009	29.97	30.30	29.02	29.50	4,449,560	-0.10(-0.34%)
Sep 29, 2009	29.62	30.16	29.46	29.60	3,715,416	+0.13(+0.44%)
Sep 28, 2009	28.75	29.47	28.45	29.47	2,633,414	+1.06(+3.73%)
Sep 25, 2009	28.65	29.50	28.16	28.41	3,126,644	-0.54(-1.87%)
Sep 24, 2009	30.13	30.50	28.86	28.95	4,431,622	-1.22(-4.04%)
Sep 23, 2009	30.45	31.06	30.09	30.17	5,739,394	-0.37(-1.21%)
Sep 22, 2009	30.00	30.55	29.87	30.54	5,773,173	+1.23(+4.20%)
Sep 21, 2009	28.50	29.50	28.10	29.31	2,715,046	+0.51(+1.77%)
Sep 18, 2009	29.57	29.57	28.77	28.80	4,727,027	-0.59(-2.01%)
Sep 17, 2009	29.86	30.32	28.81	29.39	4,675,199	-0.61(-2.03%)
Sep 16, 2009	29.33	30.09	29.33	30.00	3,899,403	+0.75(+2.56%)
Sep 15, 2009	28.63	29.25	28.59	29.25	4,053,198	+0.50(+1.74%)
Sep 14, 2009	27.85	28.79	27.75	28.75	2,895,252	+0.39(+1.38%)
Sep 11, 2009	28.70	28.90	27.84	28.36	2,800,727	-0.24(-0.84%)
Sep 10, 2009	27.98	28.72	27.87	28.60	3,154,057	+0.58(+2.07%)
Sep 09, 2009	27.54	28.33	27.30	28.02	3,836,730	+0.48(+1.74%)
Sep 08, 2009	27.49	27.59	27.03	27.54	3,008,629	+1.04(+3.92%)
Sep 04, 2009	26.25	26.52	25.87	26.50	2,338,327	+0.35(+1.34%)
Sep 03, 2009	26.23	26.72	25.84	26.15	3,960,783	+0.55(+2.15%)
Sep 02, 2009	24.76	26.00	24.50	25.60	4,484,319	+0.09(+0.35%)
Sep 01, 2009	26.35	27.02	25.26	25.51	5,384,660	-0.91(-3.44%)
Aug 31, 2009	26.45	27.10	26.20	26.42	4,047,618	-1.13(-4.10%)
Aug 28, 2009	27.85	28.00	27.22	27.55	2,988,567	+0.37(+1.36%)
Aug 27, 2009	27.47	27.50	26.33	27.18	5,046,637	-0.40(-1.45%)
Aug 26, 2009	27.85	28.06	27.24	27.58	3,840,934	-0.36(-1.29%)
Aug 25, 2009	28.51	29.05	27.78	27.94	4,569,527	-0.45(-1.59%)
Aug 24, 2009	29.09	29.43	28.11	28.39	3,695,466	-0.49(-1.70%)
Aug 21, 2009	28.99	29.09	28.70	28.88	4,553,230	+0.49(+1.73%)
Aug 20, 2009	27.92	28.72	27.92	28.39	8,047,056	+0.73(+2.64%)
Aug 19, 2009	27.16	28.12	27.02	27.66	6,193,435	-0.59(-2.09%)
Aug 18, 2009	28.26	28.80	28.10	28.25	4,469,129	+0.33(+1.18%)
Aug 17, 2009	26.85	27.99	26.68	27.92	5,700,642	-1.08(-3.72%)
Aug 14, 2009	29.60	29.75	28.63	29.00	4,757,523	-0.80(-2.68%)
Aug 13, 2009	29.40	29.90	28.89	29.80	6,918,702	+1.13(+3.94%)
Aug 12, 2009	27.57	28.92	26.97	28.67	7,693,102	+1.00(+3.61%)
Aug 11, 2009	27.60	28.10	26.73	27.67	7,368,905	-0.22(-0.79%)
Aug 10, 2009	28.51	28.74	27.55	27.89	4,392,786	-1.09(-3.76%)
Aug 07, 2009	28.64	29.19	27.73	28.98	6,813,123	+1.19(+4.28%)
Aug 06, 2009	29.80	29.91	27.54	27.79	6,555,389	-1.76(-5.96%)
Aug 05, 2009	29.33	29.69	28.75	29.55	7,168,995	+0.47(+1.62%)
Aug 04, 2009	29.50	29.88	28.84	29.08	7,040,904	+0.73(+2.57%)
Jul 31, 2009	27.30	28.45	27.30	28.35	7,379,263	+1.10(+4.04%)
Jul 30, 2009	26.15	27.36	25.89	27.25	8,757,493	+1.93(+7.62%)
Jul 29, 2009	25.70	25.77	25.07	25.32	6,732,566	-1.05(-3.98%)
Jul 28, 2009	25.54	26.50	25.51	26.37	7,560,581	+0.09(+0.34%)
Jul 27, 2009	27.00	27.18	26.16	26.28	8,109,782	-0.17(-0.64%)
Jul 24, 2009	25.80	26.91	25.46	26.45	8,478,100	+0.45(+1.73%)
Jul 23, 2009	25.07	26.19	24.60	26.00	14,502,127	+1.25(+5.05%)
Jul 22, 2009	23.60	25.03	23.35	24.75	12,048,958	+0.46(+1.89%)
Jul 21, 2009	24.68	24.94	23.21	24.29	11,166,339	-0.03(-0.12%)
Jul 20, 2009	24.50	25.50	23.86	24.32	14,586,562	+0.90(+3.84%)
Jul 17, 2009	22.30	23.79	22.30	23.42	11,113,715	+1.02(+4.55%)
Jul 16, 2009	20.60	22.48	20.51	22.40	10,542,753	+1.89(+9.22%)
Jul 15, 2009	19.98	20.82	19.91	20.51	9,756,264	+1.05(+5.40%)
Jul 14, 2009	19.46	19.59	18.94	19.46	5,448,029	+0.43(+2.26%)
Jul 13, 2009	18.00	19.03	17.54	19.03	7,930,355	+1.06(+5.90%)
Jul 10, 2009	18.10	18.47	17.63	17.97	5,599,779	-0.46(-2.50%)
Jul 09, 2009	18.40	18.99	18.20	18.43	8,290,508	+0.56(+3.13%)
Jul 08, 2009	18.40	18.92	17.27	17.87	11,634,488	-0.97(-5.15%)
Jul 07, 2009	19.39	19.69	18.48	18.84	9,848,506	-0.73(-3.73%)
Jul 06, 2009	19.71	19.72	18.92	19.57	10,996,309	-0.42(-2.10%)
Jul 03, 2009	18.84	21.03	18.75	19.99	15,704,655	+1.49(+8.05%)
Jul 02, 2009	18.50	18.77	18.05	18.50	4,331,045	-0.05(-0.27%)
Jun 30, 2009	18.60	18.91	18.07	18.55	5,430,127	-0.03(-0.16%)
Jun 29, 2009	19.20	19.43	18.41	18.58	5,951,338	-0.55(-2.88%)
Jun 26, 2009	18.41	19.36	18.31	19.13	8,574,685	+0.66(+3.57%)
Jun 25, 2009	17.26	18.53	17.77	18.47	12,322,052	-0.03(-0.16%)
Jun 24, 2009	18.38	18.98	18.31	18.50	7,282,520	+0.66(+3.70%)
Jun 23, 2009	17.30	18.04	16.95	17.84	9,206,960	+1.08(+6.44%)
Jun 22, 2009	18.17	18.18	16.76	16.76	6,727,995	-2.07(-10.99%)
Jun 19, 2009	19.11	19.20	18.44	18.83	7,083,186	+0.39(+2.11%)
Jun 18, 2009	17.61	18.50	17.27	18.44	11,471,596	+1.12(+6.47%)
Jun 17, 2009	17.80	17.84	16.50	17.32	14,725,657	-0.95(-5.20%)
Jun 16, 2009	19.88	20.21	18.12	18.27	11,105,244	-1.13(-5.82%)
Jun 15, 2009	19.84	19.87	18.96	19.40	5,396,339	-0.94(-4.62%)
Jun 12, 2009	20.35	20.94	19.93	20.34	5,876,327	-0.35(-1.69%)
Jun 11, 2009	19.89	20.95	19.81	20.69	7,197,696	+0.54(+2.68%)
Jun 10, 2009	20.05	20.15	19.54	20.15	11,415,783	+0.55(+2.81%)
Jun 09, 2009	19.80	19.95	19.46	19.60	8,101,972	+0.04(+0.20%)
Jun 08, 2009	19.10	19.76	18.82	19.56	9,268,897	-0.09(-0.46%)
Jun 05, 2009	19.50	19.78	19.03	19.65	10,345,636	+0.65(+3.42%)
Jun 04, 2009	18.05	19.00	17.80	19.00	10,070,122	+1.40(+7.95%)
Jun 03, 2009	18.30	18.37	16.97	17.60	10,712,743	-1.11(-5.93%)
Jun 02, 2009	18.36	19.26	18.16	18.71	8,009,489	+0.06(+0.32%)
Jun 01, 2009	17.95	18.84	17.86	18.65	9,945,262	+1.50(+8.75%)
May 29, 2009	17.20	17.40	16.90	17.15	7,832,192	+0.50(+3.00%)
May 28, 2009	16.50	16.85	16.35	16.65	7,559,441	+0.47(+2.90%)
May 27, 2009	16.15	16.92	15.81	16.18	11,068,253	+0.23(+1.44%)
May 26, 2009	15.58	16.06	15.28	15.95	7,098,625	+0.15(+0.95%)
May 25, 2009	15.52	16.10	15.52	15.80	1,609,429	-0.07(-0.44%)
May 22, 2009	15.45	16.11	15.11	15.87	8,284,828	+0.73(+4.82%)
May 21, 2009	15.30	15.58	14.92	15.14	9,960,739	-0.77(-4.84%)
May 20, 2009	16.00	16.48	15.74	15.91	13,563,348	+0.31(+1.99%)
May 19, 2009	15.30	15.86	15.06	15.60	11,856,337	+1.10(+7.59%)
May 17, 2009	14.45	15.18	14.00	14.50	1,757,934	+0.47(+3.35%)
May 15, 2009	14.45	15.18	14.00	14.03	7,198,823	-0.51(-3.51%)
May 14, 2009	12.99	15.03	12.91	14.54	14,441,428	+1.05(+7.78%)
May 13, 2009	15.30	15.45	13.48	13.49	18,087,698	-2.60(-16.16%)
May 12, 2009	16.35	16.45	15.30	16.09	10,860,673	+0.12(+0.75%)
May 11, 2009	16.00	16.21	15.42	15.97	8,820,676	-0.63(-3.80%)
May 08, 2009	16.48	16.65	15.97	16.60	9,285,227	+0.51(+3.17%)
May 07, 2009	16.90	17.09	15.77	16.09	15,522,225	-0.26(-1.59%)
May 06, 2009	16.30	16.72	15.86	16.35	18,138,666	+0.56(+3.55%)
May 05, 2009	15.84	16.39	14.81	15.79	17,597,660	+0.09(+0.57%)
May 04, 2009	15.05	15.74	15.42	15.70	17,400,000	+1.71(+12.22%)

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.