Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.58	34.99	34.56	34.67	5,483,684	-0.04(-0.13%)
Apr 29, 2010	33.45	34.93	33.45	34.71	12,770,847	+1.53(+4.62%)
Apr 28, 2010	33.22	33.32	32.91	33.18	4,625,294	+0.09(+0.29%)
Apr 27, 2010	33.50	33.60	33.09	33.09	4,748,443	-0.57(-1.71%)
Apr 26, 2010	33.87	34.05	33.62	33.66	3,685,852	-0.18(-0.52%)
Apr 23, 2010	34.00	34.05	33.67	33.84	3,470,402	-0.23(-0.67%)
Apr 22, 2010	33.89	34.08	33.77	34.06	3,707,594	+0.07(+0.20%)
Apr 21, 2010	33.99	34.08	33.77	33.99	17,529	+0.16(+0.49%)
Apr 20, 2010	34.03	34.08	33.54	33.83	3,882,733	-0.11(-0.32%)
Apr 19, 2010	33.97	34.04	33.73	33.94	3,542,934	-0.16(-0.48%)
Apr 16, 2010	33.72	34.15	33.70	34.10	6,161,253	+0.32(+0.93%)
Apr 15, 2010	33.63	33.89	33.39	33.79	3,106,802	+0.01(+0.04%)
Apr 14, 2010	33.52	33.77	33.41	33.77	4,312,579	+0.25(+0.75%)
Apr 13, 2010	33.43	33.62	33.40	33.52	3,447,903	+0.03(+0.08%)
Apr 12, 2010	33.48	33.55	33.38	33.50	2,508,246	+0.17(+0.51%)
Apr 09, 2010	33.02	33.43	32.83	33.33	4,804,027	+0.32(+0.96%)
Apr 08, 2010	33.13	33.18	32.97	33.01	3,659,437	-0.21(-0.65%)
Apr 07, 2010	33.48	33.48	33.16	33.22	3,684,473	-0.25(-0.74%)
Apr 06, 2010	33.47	33.54	33.35	33.47	2,890,454	-0.30(-0.88%)
Apr 05, 2010	33.92	33.96	33.46	33.77	3,106,529	-0.06(-0.19%)
Apr 01, 2010	33.78	33.83	33.83	33.83	3,063,796	+0.11(+0.34%)
Mar 31, 2010	33.81	33.90	33.66	33.72	3,079,403	-0.19(-0.56%)
Mar 30, 2010	34.01	34.20	33.91	33.91	3,070,567	-0.08(-0.24%)
Mar 29, 2010	33.62	34.05	33.51	33.99	3,773,437	+0.06(+0.19%)
Mar 26, 2010	34.23	34.30	33.78	33.93	3,075,061	-0.30(-0.88%)
Mar 25, 2010	34.55	34.58	34.05	34.23	3,946,831	-0.23(-0.68%)
Mar 24, 2010	34.42	34.55	34.29	34.46	3,369,839	-0.09(-0.27%)
Mar 23, 2010	34.30	34.58	34.15	34.56	4,444,141	+0.38(+1.11%)
Mar 22, 2010	33.75	34.28	33.61	34.18	5,754,897	+0.46(+1.37%)
Mar 19, 2010	33.53	33.74	33.25	33.72	5,202,472	+0.37(+1.12%)
Mar 18, 2010	33.43	33.49	33.26	33.34	3,128,794	-0.08(-0.23%)
Mar 17, 2010	33.43	33.52	33.21	33.42	3,116,985	+0.08(+0.25%)
Mar 16, 2010	33.28	33.39	33.13	33.34	3,030,743	+0.20(+0.61%)
Mar 15, 2010	33.11	33.15	33.06	33.14	2,195,586	+0.01(+0.04%)
Mar 12, 2010	33.20	33.48	33.09	33.12	3,443,903	-0.13(-0.38%)
Mar 11, 2010	33.31	33.43	33.02	33.25	3,698,379	+0.11(+0.34%)
Mar 10, 2010	33.11	33.29	33.01	33.14	3,326,662	+0.05(+0.15%)
Mar 09, 2010	33.09	33.26	33.02	33.09	2,231,615	-0.12(-0.36%)
Mar 08, 2010	33.32	33.32	33.14	33.21	2,405,463	-0.20(-0.59%)
Mar 05, 2010	33.29	33.41	33.07	33.40	2,613,747	+0.18(+0.53%)
Mar 04, 2010	33.17	33.45	32.95	33.22	4,376,583	+0.05(+0.15%)
Mar 03, 2010	33.19	33.31	33.12	33.17	3,249,547	-0.03(-0.08%)
Mar 02, 2010	33.02	33.30	33.02	33.20	3,647,571	+0.28(+0.86%)
Mar 01, 2010	33.01	33.10	32.85	32.92	3,923,733	+0.01(+0.02%)
Feb 26, 2010	33.02	33.06	32.70	32.91	3,344,676	+0.14(+0.41%)
Feb 25, 2010	32.60	32.82	32.39	32.77	3,263,973	-0.06(-0.17%)
Feb 24, 2010	33.08	33.41	32.67	32.83	3,717,674	-0.21(-0.63%)
Feb 23, 2010	33.14	33.24	32.81	33.04	3,742,338	-0.08(-0.25%)
Feb 22, 2010	33.30	33.41	33.04	33.12	4,113,228	-0.21(-0.64%)
Feb 19, 2010	33.16	33.46	33.13	33.33	3,168,510	+0.12(+0.36%)
Feb 18, 2010	33.11	33.28	33.07	33.21	2,328,449	+0.02(+0.06%)
Feb 17, 2010	32.93	33.19	32.86	33.19	3,678,347	+0.24(+0.72%)
Feb 16, 2010	32.96	33.01	32.52	32.96	4,071,716	+0.16(+0.50%)
Feb 12, 2010	32.82	32.79	32.79	32.79	5,074,032	-0.18(-0.53%)
Feb 11, 2010	32.84	32.99	32.54	32.97	3,062,712	+0.18(+0.55%)
Feb 10, 2010	32.92	32.97	32.72	32.79	3,195,160	-0.10(-0.30%)
Feb 09, 2010	32.76	33.13	32.67	32.89	3,499,554	+0.30(+0.92%)
Feb 08, 2010	33.09	33.09	32.57	32.59	3,355,758	-0.44(-1.35%)
Feb 05, 2010	32.70	33.22	32.62	33.03	7,123,393	+0.19(+0.59%)
Feb 04, 2010	33.72	34.10	32.84	32.84	10,378,222	-1.74(-5.04%)
Feb 03, 2010	34.65	34.72	34.42	34.58	4,528,193	-0.11(-0.31%)
Feb 02, 2010	34.20	34.70	34.11	34.68	5,220,946	+0.54(+1.58%)
Feb 01, 2010	34.33	34.38	34.05	34.15	5,408,966	+0.05(+0.15%)
Jan 29, 2010	34.44	34.45	34.00	34.10	5,321,852	-0.24(-0.71%)
Jan 28, 2010	34.48	34.74	33.92	34.34	3,887,738	-0.15(-0.44%)
Jan 27, 2010	34.31	34.63	34.27	34.49	5,561,731	+0.13(+0.36%)
Jan 26, 2010	33.87	34.37	33.72	34.36	4,638,307	+0.43(+1.26%)
Jan 25, 2010	34.11	34.19	33.91	33.94	3,734,556	-0.11(-0.31%)
Jan 22, 2010	33.38	34.21	33.36	34.05	7,712,353	+0.56(+1.68%)
Jan 21, 2010	33.81	34.12	33.31	33.48	3,832,340	-0.27(-0.80%)
Jan 20, 2010	34.02	34.10	33.52	33.75	2,984,076	-0.39(-1.16%)
Jan 19, 2010	34.01	34.21	34.01	34.15	2,293,931	+0.10(+0.29%)
Jan 15, 2010	34.15	34.05	34.05	34.05	6,032,655	+0.31(+0.91%)
Jan 14, 2010	33.74	33.90	33.58	33.74	2,614,931	+0.08(+0.24%)
Jan 13, 2010	33.49	33.83	33.49	33.66	2,242,870	+0.21(+0.62%)
Jan 12, 2010	33.31	33.61	33.29	33.45	2,336,251	-0.01(-0.04%)
Jan 11, 2010	33.53	33.66	33.22	33.46	1,506,088	+0.02(+0.06%)
Jan 08, 2010	33.39	33.44	33.21	33.44	2,142,944	-0.06(-0.19%)
Jan 07, 2010	33.07	33.53	33.02	33.51	2,845,599	+0.33(+0.98%)
Jan 06, 2010	33.09	33.29	32.96	33.18	2,384,989	+0.01(+0.02%)
Jan 05, 2010	33.08	33.19	32.92	33.17	2,349,465	+0.08(+0.23%)
Jan 04, 2010	33.40	33.56	32.94	33.10	4,387,636	-0.23(-0.70%)
Dec 31, 2009	33.81	33.33	33.33	33.33	1,178,248	-0.49(-1.46%)
Dec 30, 2009	33.80	33.89	33.64	33.83	1,289,613	+0.01(+0.02%)
Dec 29, 2009	33.81	33.88	33.73	33.82	1,705,324	+0.01(+0.04%)
Dec 28, 2009	33.78	33.81	33.65	33.81	1,024,100	-0.03(-0.07%)
Dec 24, 2009	33.50	33.84	33.42	33.83	1,652,147	+0.44(+1.31%)
Dec 23, 2009	33.29	33.52	33.21	33.39	2,483,091	+0.29(+0.87%)
Dec 22, 2009	32.79	33.14	32.63	33.11	1,703,867	+0.42(+1.28%)
Dec 21, 2009	32.75	32.88	32.65	32.69	2,500,955	-0.06(-0.19%)
Dec 18, 2009	32.74	32.89	32.30	32.75	5,074,753	+0.08(+0.25%)
Dec 17, 2009	33.05	33.05	32.62	32.67	2,495,986	-0.42(-1.27%)
Dec 16, 2009	33.34	33.58	32.99	33.09	2,511,500	-0.19(-0.58%)
Dec 15, 2009	33.61	33.61	33.26	33.28	3,252,432	-0.28(-0.84%)
Dec 14, 2009	33.68	33.69	33.55	33.56	2,437,548	-0.08(-0.24%)
Dec 11, 2009	33.21	33.81	33.21	33.64	3,532,425	+0.44(+1.34%)
Dec 10, 2009	33.19	33.30	33.13	33.20	3,066,512	+0.12(+0.36%)
Dec 09, 2009	32.99	33.18	32.92	33.08	3,039,728	+0.11(+0.34%)
Dec 08, 2009	33.07	33.13	32.62	32.97	3,693,142	-0.17(-0.51%)
Dec 07, 2009	33.25	33.31	33.07	33.14	2,369,561	-0.04(-0.13%)
Dec 04, 2009	33.17	33.31	32.96	33.18	2,124,354	+0.14(+0.44%)
Dec 03, 2009	33.20	33.26	32.94	33.04	3,437,561	-0.17(-0.51%)
Dec 02, 2009	33.09	33.44	33.07	33.21	3,457,267	+0.02(+0.06%)
Dec 01, 2009	33.02	33.33	32.99	33.19	2,756,722	+0.24(+0.74%)
Nov 30, 2009	32.95	32.98	32.67	32.94	4,575,508	-0.24(-0.74%)
Nov 27, 2009	33.12	33.29	32.97	33.19	1,526,715	-0.43(-1.29%)
Nov 25, 2009	33.86	33.86	33.53	33.62	2,006,354	-0.16(-0.46%)
Nov 24, 2009	33.70	33.83	33.51	33.78	2,579,750	+0.03(+0.07%)
Nov 23, 2009	33.64	33.83	33.50	33.75	2,532,436	+0.47(+1.41%)
Nov 20, 2009	33.22	33.50	33.14	33.28	3,084,141	+0.09(+0.26%)
Nov 19, 2009	33.32	33.32	32.89	33.19	1,714,612	-0.23(-0.68%)
Nov 18, 2009	33.40	33.51	33.14	33.42	1,866,228	-0.04(-0.11%)
Nov 17, 2009	33.52	33.56	33.24	33.46	1,701,310	+0.01(+0.02%)
Nov 16, 2009	33.49	33.71	33.34	33.45	3,783,912	+0.01(+0.04%)
Nov 13, 2009	33.28	33.45	33.16	33.44	2,999,801	+0.26(+0.77%)
Nov 12, 2009	33.09	33.23	32.99	33.18	2,755,791	+0.14(+0.42%)
Nov 11, 2009	33.28	33.28	32.90	33.04	2,145,731	-0.05(-0.15%)
Nov 10, 2009	32.89	33.21	32.89	33.09	2,566,813	+0.09(+0.28%)
Nov 09, 2009	32.80	33.02	32.71	33.00	2,557,262	+0.29(+0.90%)
Nov 06, 2009	32.64	32.84	32.47	32.70	3,079,388	+0.02(+0.06%)
Nov 05, 2009	32.49	32.75	32.36	32.69	4,014,697	+0.23(+0.71%)
Nov 04, 2009	32.07	32.58	32.02	32.45	3,813,635	+0.43(+1.35%)
Nov 03, 2009	32.32	32.54	31.84	32.02	3,304,609	-0.40(-1.24%)
Nov 02, 2009	32.28	32.58	32.28	32.42	3,697,667	+0.13(+0.41%)
Oct 30, 2009	32.39	32.94	32.23	32.29	6,240,274	+0.10(+0.31%)
Oct 29, 2009	31.65	32.25	31.47	32.19	4,765,740	+0.87(+2.78%)
Oct 28, 2009	31.45	31.81	31.24	31.32	4,525,727	-0.27(-0.85%)
Oct 27, 2009	31.58	31.86	31.52	31.59	3,613,323	-0.02(-0.06%)
Oct 26, 2009	31.51	32.02	31.39	31.61	3,086,093	+0.16(+0.50%)
Oct 23, 2009	31.36	31.46	31.22	31.45	2,660,358	-0.28(-0.87%)
Oct 22, 2009	31.75	31.87	31.38	31.73	2,722,265	-0.01(-0.04%)
Oct 21, 2009	31.79	32.21	31.67	31.74	2,446,337	-0.01(-0.04%)
Oct 20, 2009	31.93	31.95	31.68	31.75	2,865,493	-0.21(-0.65%)
Oct 19, 2009	31.72	32.07	31.62	31.96	2,041,096	+0.33(+1.05%)
Oct 16, 2009	31.26	31.75	31.19	31.63	4,184,191	+0.19(+0.60%)
Oct 15, 2009	30.99	31.44	30.93	31.44	2,959,097	+0.38(+1.21%)
Oct 14, 2009	31.15	31.18	30.89	31.06	3,124,047	+0.00(+0.00%)
Oct 13, 2009	31.11	31.24	30.99	31.06	2,744,609	-0.06(-0.20%)
Oct 12, 2009	31.26	31.31	30.99	31.13	2,200,403	-0.09(-0.28%)
Oct 09, 2009	31.09	31.29	30.98	31.21	2,727,037	+0.05(+0.16%)
Oct 08, 2009	31.01	31.18	30.92	31.16	2,978,439	+0.23(+0.75%)
Oct 07, 2009	30.83	30.99	30.78	30.93	1,754,877	+0.04(+0.14%)
Oct 06, 2009	30.77	31.13	30.68	30.89	2,367,798	+0.21(+0.69%)
Oct 05, 2009	30.51	30.69	30.17	30.67	2,033,448	+0.19(+0.62%)
Oct 02, 2009	30.60	30.61	30.36	30.49	2,073,865	-0.14(-0.45%)
Oct 01, 2009	30.76	30.77	30.29	30.62	2,427,546	-0.22(-0.71%)
Sep 30, 2009	31.01	31.01	30.57	30.84	2,867,769	-0.14(-0.45%)
Sep 29, 2009	31.10	31.21	30.87	30.98	1,720,076	-0.17(-0.54%)
Sep 28, 2009	30.84	31.18	30.71	31.15	2,813,961	+0.39(+1.28%)
Sep 25, 2009	30.78	30.85	30.57	30.76	2,230,869	-0.03(-0.10%)
Sep 24, 2009	30.89	31.01	30.77	30.79	3,366,611	-0.10(-0.32%)
Sep 23, 2009	30.95	31.26	30.82	30.89	4,263,516	+0.49(+1.63%)
Sep 22, 2009	30.70	30.70	30.27	30.39	2,294,859	-0.22(-0.72%)
Sep 21, 2009	30.52	30.66	30.30	30.61	2,002,435	+0.02(+0.08%)
Sep 18, 2009	30.48	30.76	30.27	30.59	3,205,198	+0.19(+0.64%)
Sep 17, 2009	30.53	30.53	30.12	30.39	3,211,306	+0.26(+0.85%)
Sep 16, 2009	30.18	30.52	30.11	30.14	2,976,156	-0.10(-0.33%)
Sep 15, 2009	30.42	30.42	30.05	30.24	3,807,683	-0.16(-0.54%)
Sep 14, 2009	30.17	30.44	30.17	30.40	2,235,491	+0.08(+0.27%)
Sep 11, 2009	30.32	30.35	30.12	30.32	2,000,209	+0.08(+0.25%)
Sep 10, 2009	30.18	30.24	30.02	30.24	2,804,520	+0.15(+0.50%)
Sep 09, 2009	30.11	30.19	30.02	30.09	1,973,421	-0.02(-0.06%)
Sep 08, 2009	29.66	30.22	29.60	30.11	2,827,573	+0.53(+1.78%)
Sep 04, 2009	29.41	29.58	29.30	29.58	2,310,761	+0.21(+0.70%)
Sep 03, 2009	29.33	29.38	29.08	29.38	3,211,650	+0.14(+0.49%)
Sep 02, 2009	29.39	29.39	29.17	29.23	3,284,453	-0.18(-0.60%)
Sep 01, 2009	29.39	29.65	29.27	29.41	4,933,876	-0.09(-0.32%)
Aug 31, 2009	28.98	29.54	28.98	29.50	3,237,645	+0.36(+1.23%)
Aug 28, 2009	29.22	29.40	29.00	29.15	2,288,889	-0.28(-0.94%)
Aug 27, 2009	29.69	29.69	29.30	29.42	2,133,838	-0.16(-0.53%)
Aug 26, 2009	29.48	29.74	29.45	29.58	2,542,765	+0.10(+0.34%)
Aug 25, 2009	29.54	29.68	29.40	29.48	2,114,830	-0.05(-0.17%)
Aug 24, 2009	29.72	29.72	29.38	29.53	1,856,045	-0.14(-0.46%)
Aug 21, 2009	29.43	29.79	29.34	29.67	2,377,973	+0.33(+1.13%)
Aug 20, 2009	29.24	29.37	29.14	29.33	2,577,994	+0.04(+0.15%)
Aug 19, 2009	28.72	29.29	28.72	29.29	4,042,238	+0.41(+1.43%)
Aug 18, 2009	28.85	29.00	28.74	28.88	2,656,845	+0.10(+0.35%)
Aug 17, 2009	28.56	28.91	28.56	28.78	4,925,282	-0.08(-0.28%)
Aug 14, 2009	28.84	28.98	28.74	28.86	4,715,728	+0.06(+0.22%)
Aug 13, 2009	29.13	29.13	28.80	28.80	4,026,377	-0.18(-0.63%)
Aug 12, 2009	28.91	29.23	28.77	28.98	3,873,456	+0.05(+0.17%)
Aug 11, 2009	28.84	29.08	28.83	28.93	3,385,444	+0.05(+0.17%)
Aug 10, 2009	28.95	29.07	28.86	28.88	2,628,374	-0.04(-0.15%)
Aug 07, 2009	29.40	29.40	28.92	28.92	3,065,985	-0.24(-0.84%)
Aug 06, 2009	29.07	29.42	28.93	29.16	3,791,119	+0.17(+0.58%)
Aug 05, 2009	29.14	29.25	28.89	29.00	4,402,165	-0.15(-0.52%)
Aug 04, 2009	29.42	29.51	29.09	29.15	3,893,388	-0.26(-0.87%)
Aug 03, 2009	29.95	29.95	29.28	29.40	4,038,712	-0.36(-1.20%)
Jul 31, 2009	29.65	30.00	29.65	29.76	4,548,383	-0.10(-0.34%)
Jul 30, 2009	30.84	30.84	29.77	29.86	8,498,825	-0.24(-0.79%)
Jul 29, 2009	29.85	30.19	29.83	30.10	5,114,330	+0.14(+0.46%)
Jul 28, 2009	29.81	30.05	29.69	29.96	2,961,988	+0.08(+0.28%)
Jul 27, 2009	29.99	30.00	29.72	29.88	2,869,752	-0.15(-0.49%)
Jul 24, 2009	30.07	30.19	29.88	30.02	2,800,517	-0.13(-0.44%)
Jul 23, 2009	29.92	30.34	29.86	30.15	2,750,468	+0.28(+0.92%)
Jul 22, 2009	29.89	30.07	29.65	29.88	2,010,740	+0.08(+0.25%)
Jul 21, 2009	29.97	30.15	29.60	29.80	2,338,852	-0.01(-0.02%)
Jul 20, 2009	29.65	29.87	29.45	29.81	2,917,726	+0.25(+0.85%)
Jul 17, 2009	30.10	30.10	29.40	29.56	4,780,020	-0.51(-1.69%)
Jul 16, 2009	30.00	30.25	29.91	30.07	2,777,307	+0.03(+0.10%)
Jul 15, 2009	30.15	30.15	29.75	30.04	3,920,815	+0.12(+0.40%)
Jul 14, 2009	30.00	30.19	29.86	29.92	3,550,319	-0.11(-0.35%)
Jul 13, 2009	29.79	30.12	29.76	30.02	3,467,311	+0.43(+1.44%)
Jul 10, 2009	29.51	29.91	29.34	29.60	3,060,385	-0.06(-0.19%)
Jul 09, 2009	30.00	30.01	29.43	29.65	3,286,156	-0.29(-0.98%)
Jul 08, 2009	29.95	30.12	29.69	29.95	3,685,282	+0.04(+0.15%)
Jul 07, 2009	29.92	30.37	29.87	29.90	6,436,985	-0.05(-0.17%)
Jul 06, 2009	29.20	30.02	29.18	29.95	3,698,706	+0.62(+2.11%)
Jul 02, 2009	29.45	29.58	29.11	29.33	3,428,444	-0.46(-1.54%)
Jul 01, 2009	29.39	29.90	29.39	29.79	3,998,733	+0.61(+2.10%)
Jun 30, 2009	29.20	29.39	28.73	29.18	3,565,905	-0.02(-0.06%)
Jun 29, 2009	29.08	29.31	28.92	29.20	2,652,311	+0.23(+0.80%)
Jun 26, 2009	29.00	29.08	28.64	28.96	5,814,521	-0.06(-0.22%)
Jun 25, 2009	28.69	29.09	28.63	29.03	3,744,233	+0.41(+1.45%)
Jun 24, 2009	28.54	28.78	28.33	28.61	4,107,519	+0.23(+0.82%)
Jun 23, 2009	28.27	28.56	28.11	28.38	4,314,790	+0.11(+0.40%)
Jun 22, 2009	28.11	28.40	28.03	28.27	3,182,201	+0.02(+0.07%)
Jun 19, 2009	28.46	28.63	28.15	28.25	5,022,481	-0.08(-0.27%)
Jun 18, 2009	27.81	28.54	27.71	28.33	4,160,934	+0.62(+2.24%)
Jun 17, 2009	27.60	27.91	27.44	27.70	3,577,254	+0.48(+1.75%)
Jun 16, 2009	27.33	27.38	27.05	27.23	3,364,769	-0.26(-0.96%)
Jun 15, 2009	27.71	27.81	27.18	27.49	2,674,990	-0.42(-1.50%)
Jun 12, 2009	27.47	27.95	27.25	27.91	3,067,497	+0.38(+1.37%)
Jun 11, 2009	27.25	27.86	27.25	27.54	3,183,150	+0.29(+1.08%)
Jun 10, 2009	27.70	27.88	27.10	27.24	2,824,496	-0.29(-1.05%)
Jun 09, 2009	28.02	28.02	27.51	27.53	2,927,434	-0.36(-1.30%)
Jun 08, 2009	27.60	28.06	27.48	27.89	3,358,123	+0.46(+1.69%)
Jun 05, 2009	27.85	27.85	27.26	27.43	2,665,147	-0.16(-0.59%)
Jun 04, 2009	27.82	27.99	27.52	27.59	3,363,853	-0.16(-0.59%)
Jun 03, 2009	27.78	28.08	27.69	27.75	3,606,492	-0.18(-0.63%)
Jun 02, 2009	27.47	28.09	27.40	27.93	4,025,983	+0.46(+1.66%)
Jun 01, 2009	27.34	27.57	27.18	27.47	3,086,840	+0.38(+1.39%)
May 29, 2009	27.22	27.25	26.84	27.10	3,293,126	-0.04(-0.14%)
May 28, 2009	27.03	27.29	26.87	27.13	3,155,269	+0.05(+0.18%)
May 27, 2009	27.60	27.60	26.98	27.08	4,157,975	-0.47(-1.71%)
May 26, 2009	27.34	27.64	26.99	27.55	2,404,120	+0.19(+0.69%)
May 22, 2009	27.22	27.66	27.13	27.37	2,454,784	+0.16(+0.58%)
May 21, 2009	27.12	27.24	26.93	27.21	2,141,257	-0.13(-0.48%)
May 20, 2009	27.47	27.77	27.30	27.34	2,845,100	-0.08(-0.27%)
May 19, 2009	27.47	27.54	27.30	27.42	2,470,169	-0.04(-0.14%)
May 18, 2009	27.17	27.51	26.97	27.45	2,767,653	+0.39(+1.46%)
May 15, 2009	27.15	27.32	26.82	27.06	3,137,571	-0.14(-0.51%)
May 14, 2009	26.69	27.23	26.55	27.20	4,944,519	+0.49(+1.85%)
May 13, 2009	26.84	27.12	26.56	26.70	3,221,289	-0.33(-1.23%)
May 12, 2009	26.93	27.21	26.83	27.03	3,124,178	+0.14(+0.54%)
May 11, 2009	26.60	26.95	26.46	26.89	2,874,449	+0.06(+0.21%)
May 08, 2009	26.96	27.02	26.63	26.83	2,217,296	+0.11(+0.42%)
May 07, 2009	27.17	27.25	26.54	26.72	4,023,327	-0.22(-0.81%)
May 06, 2009	27.39	27.56	26.71	26.94	3,617,346	-0.24(-0.90%)
May 05, 2009	27.64	28.14	27.00	27.18	5,757,476	-0.55(-1.97%)
May 04, 2009	27.35	27.87	27.08	27.73	5,434,288	+0.54(+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.