Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.67	33.32	32.55	32.67	2,258,164	-0.97(-2.89%)
May 27, 2010	32.69	33.64	32.38	33.64	3,343,675	+1.71(+5.37%)
May 26, 2010	32.68	32.99	31.73	31.93	2,951,022	-0.99(-3.00%)
May 25, 2010	31.43	33.01	31.28	32.91	118	+0.27(+0.83%)
May 24, 2010	33.34	33.48	32.63	32.64	1,154,721	-1.14(-3.37%)
May 21, 2010	32.44	33.87	32.35	33.78	2,808,348	+1.15(+3.52%)
May 20, 2010	32.75	33.50	32.62	32.63	4,160,404	-1.46(-4.28%)
May 19, 2010	33.93	34.31	33.32	34.10	2,880,893	-0.03(-0.10%)
May 18, 2010	35.82	35.94	33.94	34.13	3,150,064	-0.96(-2.74%)
May 17, 2010	35.45	35.65	34.10	35.09	2,683,450	+0.33(+0.95%)
May 14, 2010	34.76	35.30	34.42	34.76	2,648,978	-1.50(-4.14%)
May 13, 2010	36.91	36.94	36.21	36.27	1,357,355	-0.97(-2.61%)
May 12, 2010	36.88	37.36	36.70	37.24	2,245,074	+1.06(+2.92%)
May 11, 2010	36.77	36.93	36.07	36.18	2,524,133	-0.37(-1.02%)
May 10, 2010	36.46	36.61	36.02	36.55	4,037,564	+2.59(+7.63%)
May 07, 2010	34.10	34.51	32.94	33.96	4,999,919	+0.59(+1.77%)
May 06, 2010	33.37	35.08	31.71	33.37	236	-1.27(-3.66%)
May 05, 2010	34.95	35.62	34.62	34.64	2,815,532	-1.52(-4.20%)
May 04, 2010	36.38	36.51	35.89	36.16	2,542,107	-1.74(-4.58%)
May 03, 2010	37.55	38.14	37.52	37.89	1,311,991	+0.78(+2.10%)
Apr 30, 2010	38.18	38.35	36.98	37.11	1,721,760	-1.02(-2.66%)
Apr 29, 2010	37.78	38.35	37.83	38.13	1,634,334	+0.35(+0.92%)
Apr 28, 2010	37.66	38.10	36.99	37.78	2,443,847	+0.43(+1.15%)
Apr 27, 2010	38.06	38.83	37.21	37.35	2,509,202	-1.31(-3.38%)
Apr 26, 2010	38.91	39.15	38.60	38.66	1,472,707	-0.40(-1.02%)
Apr 23, 2010	38.51	39.13	38.39	39.05	2,301,212	-0.47(-1.19%)
Apr 22, 2010	38.62	39.57	38.36	39.52	3,844,620	-1.67(-4.06%)
Apr 21, 2010	41.12	41.37	40.74	41.20	2,255,994	-0.29(-0.70%)
Apr 20, 2010	42.23	42.24	41.37	41.49	2,523,616	-0.71(-1.69%)
Apr 19, 2010	41.45	42.29	41.42	42.20	2,236,738	+0.20(+0.48%)
Apr 16, 2010	44.00	44.05	41.86	42.00	4,544,509	-1.09(-2.53%)
Apr 15, 2010	43.42	43.78	43.05	43.09	1,808,855	+0.12(+0.28%)
Apr 14, 2010	42.52	43.02	42.39	42.97	1,639,152	+1.15(+2.74%)
Apr 13, 2010	41.77	42.03	41.43	41.82	1,072,868	+0.15(+0.37%)
Apr 12, 2010	42.08	42.08	41.60	41.67	663,677	+0.48(+1.16%)
Apr 09, 2010	40.68	41.42	40.66	41.19	1,637,570	+0.91(+2.26%)
Apr 08, 2010	39.65	40.43	39.49	40.28	1,169,223	-0.24(-0.60%)
Apr 07, 2010	40.74	40.85	40.52	40.52	2,951,059	-1.20(-2.88%)
Apr 06, 2010	41.26	41.80	41.26	41.73	799,086	-0.05(-0.12%)
Apr 05, 2010	42.33	42.38	41.77	41.77	846,138	-0.11(-0.27%)
Apr 01, 2010	42.24	41.89	41.89	41.89	939,179	+0.16(+0.39%)
Mar 31, 2010	41.28	42.07	41.11	41.73	1,012,777	+0.11(+0.25%)
Mar 30, 2010	41.81	41.84	41.34	41.62	870,544	+0.11(+0.25%)
Mar 29, 2010	41.14	41.60	40.75	41.51	1,230,729	+0.80(+1.97%)
Mar 26, 2010	40.43	41.02	40.30	40.71	1,887,451	+0.46(+1.15%)
Mar 25, 2010	40.46	41.15	40.24	40.25	1,376,152	-0.20(-0.50%)
Mar 24, 2010	40.17	40.62	39.95	40.45	1,151,628	-0.80(-1.93%)
Mar 23, 2010	40.47	41.27	40.39	41.25	1,008,762	+0.05(+0.12%)
Mar 22, 2010	40.00	41.29	39.96	41.20	1,019,904	-0.58(-1.40%)
Mar 19, 2010	41.94	42.02	41.42	41.78	785,350	-0.37(-0.87%)
Mar 18, 2010	41.86	42.18	41.34	42.15	1,541,273	-0.16(-0.38%)
Mar 17, 2010	42.33	42.55	42.13	42.31	1,305,822	+0.84(+2.04%)
Mar 16, 2010	41.23	41.55	40.93	41.47	1,045,317	+1.02(+2.51%)
Mar 15, 2010	40.11	40.50	40.05	40.45	861,674	-0.02(-0.04%)
Mar 12, 2010	41.02	41.03	40.37	40.47	922,702	+0.19(+0.46%)
Mar 11, 2010	39.66	40.34	39.44	40.28	1,011,080	+0.53(+1.33%)
Mar 10, 2010	39.37	39.96	39.35	39.75	1,109,565	+0.58(+1.49%)
Mar 09, 2010	38.47	39.38	38.47	39.17	717,232	-0.06(-0.14%)
Mar 08, 2010	39.28	39.35	39.07	39.22	936,680	+0.11(+0.29%)
Mar 05, 2010	38.41	39.17	38.27	39.11	1,092,197	+1.48(+3.93%)
Mar 04, 2010	37.95	38.05	37.32	37.63	969,538	+0.18(+0.48%)
Mar 03, 2010	37.27	37.79	37.19	37.45	995,674	+0.32(+0.85%)
Mar 02, 2010	37.19	37.39	36.84	37.14	1,230,779	+0.32(+0.86%)
Mar 01, 2010	36.71	36.88	36.37	36.82	1,260,412	+0.60(+1.66%)
Feb 26, 2010	36.05	36.29	35.73	36.22	850,321	-0.03(-0.09%)
Feb 25, 2010	35.37	36.33	35.02	36.25	1,556,807	+0.47(+1.32%)
Feb 24, 2010	35.49	36.15	35.32	35.78	1,134,828	+0.50(+1.40%)
Feb 23, 2010	35.72	35.94	35.16	35.29	1,378,200	-1.13(-3.10%)
Feb 22, 2010	36.46	36.58	35.97	36.41	1,252,710	+0.85(+2.40%)
Feb 19, 2010	35.16	35.69	35.12	35.56	1,374,938	-0.51(-1.42%)
Feb 18, 2010	35.76	36.15	35.70	36.07	961,891	-0.10(-0.27%)
Feb 17, 2010	36.47	36.56	35.91	36.17	1,405,422	-0.57(-1.55%)
Feb 16, 2010	35.58	36.76	35.44	36.74	1,764,962	+1.88(+5.38%)
Feb 12, 2010	33.90	34.86	34.86	34.86	2,314,023	-0.24(-0.67%)
Feb 11, 2010	34.63	35.17	34.01	35.10	1,995,562	-0.12(-0.35%)
Feb 10, 2010	34.90	35.50	34.29	35.22	2,741,915	+0.76(+2.19%)
Feb 09, 2010	34.38	35.00	33.56	34.47	3,707,064	+1.75(+5.34%)
Feb 08, 2010	32.85	33.51	32.30	32.72	3,217,326	-0.95(-2.82%)
Feb 05, 2010	34.43	34.69	32.50	33.67	2,959,421	-0.31(-0.91%)
Feb 04, 2010	35.82	35.92	33.78	33.98	2,986,866	-3.09(-8.33%)
Feb 03, 2010	37.22	37.45	36.84	37.06	934,119	-0.76(-2.00%)
Feb 02, 2010	37.59	37.92	37.40	37.82	1,819,866	+1.40(+3.86%)
Feb 01, 2010	36.32	36.80	36.11	36.41	1,758,308	+1.35(+3.84%)
Jan 29, 2010	36.22	36.40	34.96	35.07	1,392,714	-1.81(-4.91%)
Jan 28, 2010	37.10	37.10	36.79	36.88	2,262,625	+0.10(+0.27%)
Jan 27, 2010	36.06	36.84	35.86	36.78	1,908,232	+0.29(+0.80%)
Jan 26, 2010	36.64	37.35	36.45	36.49	1,937,044	-1.10(-2.94%)
Jan 25, 2010	37.73	37.91	37.11	37.59	1,772,352	+1.53(+4.26%)
Jan 22, 2010	36.86	37.07	35.93	36.06	4,196,234	-2.44(-6.35%)
Jan 21, 2010	39.95	40.09	38.31	38.50	2,386,467	-1.54(-3.85%)
Jan 20, 2010	39.84	40.30	39.18	40.04	1,728,884	-1.37(-3.31%)
Jan 19, 2010	40.54	41.42	40.52	41.42	866,986	+0.29(+0.71%)
Jan 15, 2010	42.20	41.12	41.12	41.12	895,465	-2.22(-5.12%)
Jan 14, 2010	43.37	43.59	43.00	43.34	408,539	+0.03(+0.07%)
Jan 13, 2010	43.20	43.60	42.43	43.31	508,894	+0.07(+0.17%)
Jan 12, 2010	43.63	43.83	42.80	43.24	487,943	-0.68(-1.55%)
Jan 11, 2010	44.03	44.11	43.67	43.92	646,485	-0.40(-0.90%)
Jan 08, 2010	43.70	44.36	43.61	44.32	850,061	+0.64(+1.47%)
Jan 07, 2010	42.62	43.78	42.58	43.67	1,002,578	+1.70(+4.04%)
Jan 06, 2010	41.77	42.34	41.54	41.98	903,339	-0.59(-1.39%)
Jan 05, 2010	42.62	42.68	42.12	42.57	538,410	+0.35(+0.83%)
Jan 04, 2010	41.50	42.44	41.38	42.22	882,833	+2.30(+5.76%)
Dec 31, 2009	40.26	39.92	39.92	39.92	251,079	-0.22(-0.55%)
Dec 30, 2009	40.38	40.46	39.83	40.14	373,153	-0.67(-1.63%)
Dec 29, 2009	40.98	41.01	40.71	40.81	480,375	-0.04(-0.10%)
Dec 28, 2009	40.87	41.10	40.61	40.85	335,322	+0.32(+0.80%)
Dec 24, 2009	40.44	40.68	40.28	40.52	156,467	+0.29(+0.73%)
Dec 23, 2009	40.49	40.58	40.11	40.23	454,215	+0.24(+0.59%)
Dec 22, 2009	39.81	40.13	39.69	40.00	567,755	+0.31(+0.78%)
Dec 21, 2009	39.80	40.02	39.52	39.69	1,083,053	+0.40(+1.01%)
Dec 18, 2009	39.27	39.61	38.87	39.29	1,426,151	+0.03(+0.08%)
Dec 17, 2009	39.58	40.00	39.26	39.26	1,331,806	-1.94(-4.71%)
Dec 16, 2009	40.64	41.45	40.55	41.20	1,115,685	+2.03(+5.18%)
Dec 15, 2009	39.95	40.13	39.09	39.17	1,351,966	-1.39(-3.42%)
Dec 14, 2009	40.29	40.56	40.27	40.56	660,887	+0.51(+1.28%)
Dec 11, 2009	40.18	40.30	39.74	40.04	1,029,626	-0.50(-1.22%)
Dec 10, 2009	40.90	41.01	40.29	40.54	793,236	+0.28(+0.69%)
Dec 09, 2009	40.39	40.65	39.62	40.26	1,843,479	-0.46(-1.14%)
Dec 08, 2009	41.08	41.23	40.52	40.73	1,363,034	-0.97(-2.34%)
Dec 07, 2009	41.86	42.42	41.65	41.70	1,269,356	-1.10(-2.58%)
Dec 04, 2009	43.39	43.56	42.28	42.81	1,116,468	+0.17(+0.40%)
Dec 03, 2009	43.30	43.72	42.59	42.63	1,507,164	+0.25(+0.59%)
Dec 02, 2009	42.07	42.87	42.00	42.38	776,042	-1.08(-2.49%)
Dec 01, 2009	43.15	43.69	42.96	43.46	840,983	+0.90(+2.12%)
Nov 30, 2009	42.15	42.85	41.74	42.56	945,543	+0.13(+0.31%)
Nov 27, 2009	41.83	43.04	41.74	42.43	548,162	-1.74(-3.93%)
Nov 25, 2009	43.64	44.41	43.47	44.17	846,912	-0.32(-0.71%)
Nov 24, 2009	44.36	44.56	43.95	44.49	678,655	-0.40(-0.89%)
Nov 23, 2009	44.98	45.32	44.68	44.88	872,280	+1.66(+3.83%)
Nov 20, 2009	43.01	43.48	42.94	43.23	825,407	-0.14(-0.32%)
Nov 19, 2009	43.81	43.85	43.03	43.37	1,060,020	-1.25(-2.80%)
Nov 18, 2009	45.14	45.14	44.42	44.62	792,136	-0.69(-1.52%)
Nov 17, 2009	45.44	45.58	44.88	45.31	1,366,570	-0.84(-1.81%)
Nov 16, 2009	46.40	46.81	45.92	46.14	799,758	+0.70(+1.54%)
Nov 13, 2009	44.84	45.68	44.54	45.44	897,412	+0.55(+1.23%)
Nov 12, 2009	45.81	45.82	44.65	44.89	1,261,832	-0.67(-1.46%)
Nov 11, 2009	46.01	46.26	45.17	45.56	1,199,886	-0.55(-1.20%)
Nov 10, 2009	45.94	46.48	45.54	46.11	1,025,785	-1.49(-3.14%)
Nov 09, 2009	46.57	47.69	46.33	47.60	1,389,905	+2.39(+5.28%)
Nov 06, 2009	44.45	45.49	44.41	45.22	1,007,725	+1.21(+2.75%)
Nov 05, 2009	43.76	44.09	43.32	44.01	810,094	+0.58(+1.33%)
Nov 04, 2009	44.15	44.39	43.26	43.43	2,108,534	-0.39(-0.89%)
Nov 03, 2009	43.04	43.87	42.75	43.82	1,110,482	-0.18(-0.41%)
Nov 02, 2009	43.89	44.88	43.03	44.00	1,279,895	+0.71(+1.65%)
Oct 30, 2009	45.10	45.27	43.00	43.28	1,365,196	-2.15(-4.74%)
Oct 29, 2009	44.32	45.56	43.94	45.44	1,861,928	+3.04(+7.16%)
Oct 28, 2009	43.41	43.71	42.35	42.40	2,157,824	-1.69(-3.83%)
Oct 27, 2009	44.42	44.79	43.62	44.09	2,761,553	+0.49(+1.12%)
Oct 26, 2009	45.52	45.83	43.30	43.60	3,247,584	-1.88(-4.12%)
Oct 23, 2009	45.62	45.71	45.14	45.48	1,870,792	-1.91(-4.03%)
Oct 22, 2009	46.87	47.53	46.09	47.39	1,273,050	-0.24(-0.51%)
Oct 21, 2009	47.27	48.79	47.24	47.63	1,767,924	-0.04(-0.09%)
Oct 20, 2009	47.60	47.83	47.51	47.67	1,008,775	-0.69(-1.43%)
Oct 19, 2009	48.48	48.72	47.82	48.36	835,373	+0.84(+1.78%)
Oct 16, 2009	46.99	47.73	46.59	47.52	1,026,111	-0.27(-0.56%)
Oct 15, 2009	47.63	48.02	47.51	47.78	1,711,024	-0.81(-1.67%)
Oct 14, 2009	47.86	48.62	47.66	48.60	900,901	+2.31(+5.00%)
Oct 13, 2009	46.35	46.47	45.92	46.28	590,733	-0.36(-0.77%)
Oct 12, 2009	46.89	47.23	46.58	46.64	630,279	+0.18(+0.38%)
Oct 09, 2009	46.39	46.74	46.09	46.46	706,525	-0.04(-0.09%)
Oct 08, 2009	46.55	46.83	45.88	46.50	1,572,562	-0.02(-0.05%)
Oct 07, 2009	46.18	46.52	45.88	46.52	1,243,486	+0.60(+1.31%)
Oct 06, 2009	45.49	46.63	45.44	45.92	1,414,090	+1.27(+2.86%)
Oct 05, 2009	44.07	44.75	43.80	44.65	1,237,869	+0.67(+1.53%)
Oct 02, 2009	43.80	44.41	43.63	43.97	1,525,919	-0.27(-0.61%)
Oct 01, 2009	45.62	45.67	44.14	44.24	1,670,714	-0.95(-2.10%)
Sep 30, 2009	44.99	45.64	43.99	45.19	1,369,794	+0.32(+0.72%)
Sep 29, 2009	44.66	45.34	44.58	44.87	1,543,183	-0.41(-0.90%)
Sep 28, 2009	44.53	45.36	44.53	45.27	968,767	+0.65(+1.46%)
Sep 25, 2009	44.67	45.01	44.36	44.62	1,623,872	-0.50(-1.12%)
Sep 24, 2009	46.27	46.42	44.84	45.13	2,186,096	-0.82(-1.79%)
Sep 23, 2009	46.57	47.22	45.95	45.95	1,584,785	-0.23(-0.49%)
Sep 22, 2009	45.94	46.48	45.40	46.18	2,208,800	+1.97(+4.46%)
Sep 21, 2009	43.70	44.45	43.61	44.20	1,832,429	-0.75(-1.66%)
Sep 18, 2009	45.54	45.57	44.49	44.95	1,274,136	-0.39(-0.86%)
Sep 17, 2009	45.05	45.86	44.88	45.34	1,468,301	+0.42(+0.94%)
Sep 16, 2009	44.84	45.56	44.82	44.91	1,264,962	+0.90(+2.04%)
Sep 15, 2009	44.01	44.21	43.38	44.02	1,258,282	-0.72(-1.62%)
Sep 14, 2009	43.49	44.79	43.40	44.74	1,858,430	+1.19(+2.74%)
Sep 11, 2009	43.96	43.96	43.48	43.54	1,557,672	+0.35(+0.81%)
Sep 10, 2009	42.72	43.34	42.32	43.20	1,177,627	+1.18(+2.80%)
Sep 09, 2009	41.97	42.30	41.76	42.02	660,843	+0.36(+0.86%)
Sep 08, 2009	41.94	41.97	41.15	41.66	879,316	+1.08(+2.66%)
Sep 04, 2009	39.98	40.76	39.57	40.58	698,802	+0.90(+2.27%)
Sep 03, 2009	39.76	39.89	39.05	39.68	957,535	+0.93(+2.39%)
Sep 02, 2009	39.13	39.39	38.63	38.75	1,383,009	-0.25(-0.65%)
Sep 01, 2009	40.29	40.65	38.66	39.00	2,537,194	-2.32(-5.62%)
Aug 31, 2009	40.79	41.66	40.07	41.33	1,209,709	-0.38(-0.91%)
Aug 28, 2009	42.14	42.32	41.39	41.71	624,029	-0.14(-0.33%)
Aug 27, 2009	40.75	42.03	40.44	41.85	1,038,171	+0.62(+1.50%)
Aug 26, 2009	41.45	41.57	41.03	41.23	1,456,262	-0.98(-2.33%)
Aug 25, 2009	42.36	42.42	41.96	42.21	1,099,594	+0.29(+0.70%)
Aug 24, 2009	42.15	42.81	41.83	41.92	1,196,420	+0.37(+0.90%)
Aug 21, 2009	41.08	41.75	40.96	41.55	965,633	+1.02(+2.52%)
Aug 20, 2009	40.00	40.60	39.91	40.52	1,087,133	+0.44(+1.09%)
Aug 19, 2009	39.09	40.23	39.03	40.08	1,580,829	-0.09(-0.22%)
Aug 18, 2009	39.52	40.26	39.38	40.17	1,249,245	+1.46(+3.78%)
Aug 17, 2009	38.79	38.94	38.28	38.71	1,513,222	-1.97(-4.85%)
Aug 14, 2009	40.69	40.73	39.92	40.69	1,063,557	-0.57(-1.38%)
Aug 13, 2009	40.91	41.33	40.58	41.25	1,272,234	+1.56(+3.93%)
Aug 12, 2009	39.17	40.00	39.08	39.70	927,802	+0.97(+2.50%)
Aug 11, 2009	39.11	39.18	38.46	38.73	1,420,746	-0.26(-0.67%)
Aug 10, 2009	39.75	39.86	38.70	38.99	1,690,205	-0.89(-2.24%)
Aug 07, 2009	40.51	40.69	39.40	39.88	2,619,308	-0.42(-1.05%)
Aug 06, 2009	41.29	41.32	39.97	40.30	1,355,127	-0.28(-0.68%)
Aug 05, 2009	40.47	40.69	39.83	40.58	1,096,685	+0.06(+0.14%)
Aug 04, 2009	40.29	41.11	40.02	40.52	1,266,308	+0.86(+2.17%)
Aug 03, 2009	39.48	40.03	39.23	39.66	1,081,623	+1.19(+3.10%)
Jul 31, 2009	38.23	38.76	37.94	38.47	1,237,743	+1.30(+3.50%)
Jul 30, 2009	37.20	37.52	36.96	37.17	841,103	+0.66(+1.80%)
Jul 29, 2009	37.13	37.18	36.14	36.51	929,485	-0.35(-0.95%)
Jul 28, 2009	36.60	37.02	36.45	36.86	1,347,720	-1.32(-3.47%)
Jul 27, 2009	38.76	38.90	37.89	38.18	1,236,840	-1.06(-2.71%)
Jul 24, 2009	39.34	39.59	38.62	39.25	8,270	+0.29(+0.75%)
Jul 23, 2009	38.80	39.55	38.61	38.96	1,954,122	+1.44(+3.83%)
Jul 22, 2009	37.79	37.92	37.17	37.52	1,180,659	-0.45(-1.20%)
Jul 21, 2009	38.98	38.98	37.62	37.97	1,076,968	-1.28(-3.27%)
Jul 20, 2009	39.59	39.71	39.00	39.26	1,545,215	+1.10(+2.87%)
Jul 17, 2009	37.90	38.40	37.69	38.16	909,956	-0.55(-1.43%)
Jul 16, 2009	38.18	39.04	37.95	38.71	698,494	+0.18(+0.46%)
Jul 15, 2009	38.03	38.74	37.84	38.53	851,020	+1.72(+4.68%)
Jul 14, 2009	36.92	37.04	36.36	36.81	1,097,936	-0.42(-1.13%)
Jul 13, 2009	36.25	37.23	36.19	37.23	1,461,294	+1.50(+4.20%)
Jul 10, 2009	35.29	35.94	35.24	35.73	1,086,364	-0.38(-1.06%)
Jul 09, 2009	35.90	36.44	35.72	36.11	1,043,019	+1.21(+3.47%)
Jul 08, 2009	35.38	35.55	34.53	34.90	2,570,089	-0.04(-0.12%)
Jul 07, 2009	36.06	36.17	34.94	34.94	458,253	-0.97(-2.71%)
Jul 06, 2009	35.15	35.94	35.07	35.92	1,311,794	+0.38(+1.07%)
Jul 02, 2009	36.02	36.20	35.47	35.54	643,657	-1.58(-4.25%)
Jul 01, 2009	37.07	37.69	37.02	37.11	950,014	-0.02(-0.07%)
Jun 30, 2009	37.26	37.41	36.76	37.14	994,600	+0.06(+0.18%)
Jun 29, 2009	36.76	37.22	36.31	37.07	829,550	+0.64(+1.76%)
Jun 26, 2009	35.81	36.57	35.65	36.43	2,230,799	+1.10(+3.10%)
Jun 25, 2009	34.15	35.44	34.13	35.33	5,042,412	+0.03(+0.09%)
Jun 24, 2009	35.85	36.34	35.09	35.30	1,431,403	+0.38(+1.09%)
Jun 23, 2009	34.64	35.07	34.22	34.92	923,873	+0.86(+2.53%)
Jun 22, 2009	35.39	35.42	34.06	34.06	1,747,989	-2.26(-6.22%)
Jun 19, 2009	36.42	36.70	35.93	36.32	899,606	-0.06(-0.16%)
Jun 18, 2009	35.15	36.65	34.89	36.37	1,594,038	+1.71(+4.92%)
Jun 17, 2009	35.24	35.26	33.93	34.67	1,029,635	-0.70(-1.97%)
Jun 16, 2009	35.84	36.25	35.26	35.37	1,507,191	-0.24(-0.66%)
Jun 15, 2009	36.84	36.89	35.32	35.60	1,169,267	-2.23(-5.90%)
Jun 12, 2009	37.65	38.04	37.36	37.84	934,423	-0.32(-0.85%)
Jun 11, 2009	38.51	38.77	38.09	38.16	1,045,326	+0.81(+2.17%)
Jun 10, 2009	38.33	38.39	36.79	37.35	1,028,445	-0.25(-0.67%)
Jun 09, 2009	37.69	37.72	37.03	37.60	1,304,979	+0.98(+2.68%)
Jun 08, 2009	36.62	37.01	36.15	36.62	1,446,061	-0.47(-1.27%)
Jun 05, 2009	38.75	38.78	36.72	37.09	1,850,911	-0.82(-2.16%)
Jun 04, 2009	37.24	38.08	37.10	37.91	2,029,059	+1.68(+4.64%)
Jun 03, 2009	36.91	37.15	35.88	36.23	3,376,537	-1.31(-3.48%)
Jun 02, 2009	36.76	37.75	36.58	37.53	2,505,574	+0.50(+1.34%)

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.