Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.44	41.75	41.16	41.19	23,795,708	-0.03(-0.06%)
Apr 29, 2010	41.27	41.73	40.31	41.22	41,200,172	-0.64(-1.54%)
Apr 28, 2010	41.52	42.05	41.36	41.86	19,755,254	+0.36(+0.87%)
Apr 27, 2010	41.59	42.02	41.46	41.50	304	-0.55(-1.30%)
Apr 26, 2010	41.73	42.09	41.69	42.05	14,084,790	+0.26(+0.63%)
Apr 23, 2010	41.75	41.85	41.56	41.78	12,853,246	-0.03(-0.08%)
Apr 22, 2010	41.77	41.92	41.58	41.82	12,199,952	-0.03(-0.06%)
Apr 21, 2010	41.84	41.86	41.51	41.84	192,335	+0.29(+0.70%)
Apr 20, 2010	41.74	41.75	41.45	41.55	17,077,374	-0.02(-0.05%)
Apr 19, 2010	41.31	41.59	41.23	41.57	14,520,347	+0.24(+0.59%)
Apr 16, 2010	41.30	41.75	41.19	41.33	19,115,392	-0.10(-0.24%)
Apr 15, 2010	41.45	41.52	41.25	41.43	17,205,880	-0.12(-0.30%)
Apr 14, 2010	41.38	41.58	41.24	41.55	11,686,971	+0.12(+0.30%)
Apr 13, 2010	41.17	41.65	41.15	41.43	17,075,890	+0.20(+0.48%)
Apr 12, 2010	41.07	41.42	41.04	41.23	13,935,704	-0.02(-0.05%)
Apr 09, 2010	41.15	41.43	41.11	41.25	13,908,776	+0.11(+0.27%)
Apr 08, 2010	41.07	41.33	40.85	41.14	12,862,948	+0.11(+0.27%)
Apr 07, 2010	41.37	41.43	40.91	41.03	21,355,090	-0.47(-1.14%)
Apr 06, 2010	41.81	41.82	41.44	41.50	16,806,470	-0.44(-1.05%)
Apr 05, 2010	41.69	42.02	41.63	41.94	13,046,689	+0.28(+0.66%)
Apr 01, 2010	41.74	41.67	41.67	41.67	16,050,232	+0.06(+0.14%)
Mar 31, 2010	41.78	41.87	41.55	41.61	12,459,825	-0.26(-0.61%)
Mar 30, 2010	41.91	42.07	41.77	41.86	9,296,600	-0.05(-0.11%)
Mar 29, 2010	41.91	42.11	41.82	41.91	12,433,742	+0.03(+0.06%)
Mar 26, 2010	41.88	42.04	41.69	41.88	16,165,534	+0.05(+0.11%)
Mar 25, 2010	42.05	42.17	41.81	41.84	12,474,075	+0.01(+0.02%)
Mar 24, 2010	42.30	42.35	41.75	41.83	17,840,318	-0.60(-1.43%)
Mar 23, 2010	42.04	42.47	41.86	42.44	17,955,578	+0.43(+1.02%)
Mar 22, 2010	41.77	42.15	41.77	42.01	14,671,045	+0.03(+0.06%)
Mar 19, 2010	41.98	42.09	41.77	41.98	26,547,484	+0.07(+0.17%)
Mar 18, 2010	42.02	42.17	41.86	41.91	13,484,094	-0.18(-0.44%)
Mar 17, 2010	41.94	42.11	41.67	42.09	15,412,308	+0.32(+0.76%)
Mar 16, 2010	41.90	42.02	41.71	41.78	13,593,334	-0.11(-0.27%)
Mar 15, 2010	41.70	41.89	41.69	41.89	11,670,743	+0.25(+0.60%)
Mar 12, 2010	41.65	41.79	41.47	41.64	12,315,754	+0.10(+0.24%)
Mar 11, 2010	41.27	41.55	41.11	41.54	15,287,371	+0.11(+0.25%)
Mar 10, 2010	41.58	41.62	41.34	41.44	14,922,292	-0.19(-0.46%)
Mar 09, 2010	41.48	41.76	41.46	41.63	10,797,841	+0.07(+0.17%)
Mar 08, 2010	41.79	41.87	41.45	41.55	17,173,048	-0.33(-0.79%)
Mar 05, 2010	41.88	41.94	41.46	41.88	15,360,085	+0.01(+0.03%)
Mar 04, 2010	41.79	42.19	41.70	41.87	13,077,903	+0.08(+0.19%)
Mar 03, 2010	41.86	42.02	41.71	41.79	13,090,018	-0.11(-0.25%)
Mar 02, 2010	41.90	42.00	41.65	41.90	12,171,227	+0.13(+0.32%)
Mar 01, 2010	41.73	41.96	41.53	41.77	11,782,808	+0.15(+0.36%)
Feb 26, 2010	41.92	42.01	41.52	41.61	16,180,917	-0.28(-0.66%)
Feb 25, 2010	41.58	42.00	41.44	41.89	15,336,521	-0.12(-0.28%)
Feb 24, 2010	41.57	42.06	41.52	42.01	19,477,482	+0.44(+1.06%)
Feb 23, 2010	41.58	41.97	41.38	41.57	18,169,400	-0.14(-0.33%)
Feb 22, 2010	41.88	42.01	41.63	41.71	14,712,674	-0.02(-0.05%)
Feb 19, 2010	41.61	41.92	41.44	41.73	16,572,100	+0.04(+0.09%)
Feb 18, 2010	41.25	41.76	41.00	41.69	26,929,840	+0.36(+0.86%)
Feb 17, 2010	41.30	41.41	41.11	41.33	21,873,492	+0.01(+0.03%)
Feb 16, 2010	41.17	41.34	41.00	41.32	20,183,520	+0.70(+1.73%)
Feb 12, 2010	40.61	40.61	40.61	40.61	24,616,620	-0.13(-0.32%)
Feb 11, 2010	40.39	40.88	40.29	40.75	15,789,358	+0.19(+0.47%)
Feb 10, 2010	40.60	40.67	40.26	40.56	14,985,301	-0.06(-0.15%)
Feb 09, 2010	40.36	40.77	40.12	40.61	17,376,530	+0.53(+1.31%)
Feb 08, 2010	40.15	40.45	39.99	40.09	17,383,564	-0.22(-0.55%)
Feb 05, 2010	40.17	40.40	39.74	40.31	22,572,882	-0.07(-0.16%)
Feb 04, 2010	40.90	41.00	40.32	40.38	21,668,430	-0.84(-2.04%)
Feb 03, 2010	41.26	41.34	41.01	41.22	16,853,966	-0.14(-0.35%)
Feb 02, 2010	40.73	41.46	40.55	41.36	26,885,896	+0.70(+1.73%)
Feb 01, 2010	40.67	40.93	40.45	40.66	19,617,084	+0.18(+0.45%)
Jan 29, 2010	40.71	40.93	40.42	40.48	25,953,698	-0.09(-0.21%)
Jan 28, 2010	40.56	41.63	40.50	40.56	40,950,560	+0.57(+1.43%)
Jan 27, 2010	39.76	40.10	39.42	39.99	23,156,810	+0.08(+0.20%)
Jan 26, 2010	39.57	40.08	39.46	39.91	19,888,696	+0.04(+0.10%)
Jan 25, 2010	40.00	40.10	39.56	39.87	17,686,164	+0.21(+0.53%)
Jan 22, 2010	39.29	39.91	38.94	39.66	26,920,206	+0.31(+0.79%)
Jan 21, 2010	39.83	40.07	39.10	39.35	21,742,906	-0.40(-1.01%)
Jan 20, 2010	40.09	40.10	39.52	39.75	17,575,144	-0.55(-1.35%)
Jan 19, 2010	39.70	40.37	39.70	40.30	17,732,260	+0.59(+1.48%)
Jan 15, 2010	40.22	39.71	39.71	39.71	24,150,122	-0.50(-1.23%)
Jan 14, 2010	40.10	40.31	40.08	40.21	13,997,637	+0.04(+0.10%)
Jan 13, 2010	39.85	40.34	39.77	40.17	25,987,702	+0.41(+1.03%)
Jan 12, 2010	39.63	40.06	39.50	39.76	20,614,966	+0.45(+1.15%)
Jan 11, 2010	39.23	39.35	38.53	39.31	22,628,138	-0.16(-0.40%)
Jan 08, 2010	39.41	39.52	39.21	39.46	12,967,672	-0.05(-0.13%)
Jan 07, 2010	39.55	39.63	39.33	39.52	13,741,643	-0.22(-0.54%)
Jan 06, 2010	39.79	39.80	39.50	39.73	15,175,247	-0.19(-0.47%)
Jan 05, 2010	39.91	40.01	39.57	39.92	13,246,957	+0.01(+0.03%)
Jan 04, 2010	39.90	40.03	39.59	39.91	14,076,235	+0.32(+0.81%)
Dec 31, 2009	40.17	39.59	39.59	39.59	9,100,845	-0.48(-1.21%)
Dec 30, 2009	40.08	40.41	39.93	40.07	8,678,000	-0.14(-0.34%)
Dec 29, 2009	39.93	40.40	39.93	40.21	11,151,867	+0.22(+0.54%)
Dec 28, 2009	40.17	40.25	39.69	39.99	10,537,940	-0.02(-0.05%)
Dec 24, 2009	39.99	40.14	39.86	40.01	5,141,415	-0.02(-0.05%)
Dec 23, 2009	39.87	40.06	39.67	40.03	8,636,866	+0.01(+0.02%)
Dec 22, 2009	39.92	40.16	39.84	40.02	10,994,793	-0.14(-0.36%)
Dec 21, 2009	40.25	40.38	39.98	40.17	14,626,514	-0.02(-0.05%)
Dec 18, 2009	40.47	40.48	39.44	40.19	34,992,816	-0.03(-0.07%)
Dec 17, 2009	40.48	40.56	40.18	40.21	16,821,946	-0.52(-1.27%)
Dec 16, 2009	40.73	40.92	40.56	40.73	15,129,925	+0.17(+0.42%)
Dec 15, 2009	40.94	41.02	40.41	40.56	17,684,576	-0.58(-1.41%)
Dec 14, 2009	41.06	41.19	40.91	41.14	14,604,146	+0.44(+1.07%)
Dec 11, 2009	40.67	41.04	40.62	40.70	13,680,650	+0.07(+0.16%)
Dec 10, 2009	40.71	41.04	40.53	40.64	15,362,174	+0.00(+0.00%)
Dec 09, 2009	40.44	40.75	40.29	40.64	13,965,148	+0.24(+0.60%)
Dec 08, 2009	40.57	40.68	40.22	40.40	17,105,516	-0.39(-0.96%)
Dec 07, 2009	40.74	40.96	40.51	40.79	13,704,377	-0.08(-0.21%)
Dec 04, 2009	41.23	41.33	40.64	40.87	17,306,598	+0.03(+0.06%)
Dec 03, 2009	41.19	41.37	40.76	40.85	15,077,229	-0.41(-1.00%)
Dec 02, 2009	41.09	41.39	41.04	41.26	13,820,460	+0.18(+0.45%)
Dec 01, 2009	40.88	41.36	40.87	41.08	14,642,555	+0.37(+0.90%)
Nov 30, 2009	40.72	41.13	40.56	40.71	18,964,388	-0.08(-0.21%)
Nov 27, 2009	40.41	40.97	40.22	40.80	9,488,727	-0.25(-0.62%)
Nov 25, 2009	41.10	41.45	40.94	41.05	12,627,537	+0.05(+0.11%)
Nov 24, 2009	40.98	41.10	40.73	41.00	14,962,841	+0.05(+0.11%)
Nov 23, 2009	40.61	41.11	40.56	40.96	16,206,181	+0.61(+1.50%)
Nov 20, 2009	40.48	40.63	40.14	40.35	18,920,406	-0.23(-0.56%)
Nov 19, 2009	40.59	40.67	40.16	40.58	14,247,407	-0.17(-0.42%)
Nov 18, 2009	40.61	40.78	40.31	40.75	18,353,068	+0.07(+0.16%)
Nov 17, 2009	40.60	40.93	40.53	40.68	17,569,474	+0.03(+0.06%)
Nov 16, 2009	40.48	40.93	40.44	40.66	19,208,884	+0.43(+1.07%)
Nov 13, 2009	40.02	40.38	39.85	40.23	18,061,938	+0.20(+0.51%)
Nov 12, 2009	40.55	40.56	39.97	40.02	21,550,094	-0.61(-1.49%)
Nov 11, 2009	40.40	40.66	40.17	40.63	15,068,595	+0.24(+0.60%)
Nov 10, 2009	40.21	40.72	40.14	40.39	22,897,408	+0.01(+0.02%)
Nov 09, 2009	39.95	40.42	39.72	40.38	21,921,178	+0.53(+1.33%)
Nov 06, 2009	39.29	40.08	39.18	39.85	24,518,544	+0.46(+1.16%)
Nov 05, 2009	38.68	39.59	38.58	39.40	24,976,520	+0.86(+2.22%)
Nov 04, 2009	38.48	38.95	38.33	38.54	20,179,718	+0.29(+0.77%)
Nov 03, 2009	38.16	38.47	38.00	38.25	18,492,688	-0.24(-0.63%)
Nov 02, 2009	38.12	38.52	37.87	38.49	22,574,390	+0.62(+1.64%)
Oct 30, 2009	38.64	38.88	37.78	37.87	32,747,790	-1.01(-2.59%)
Oct 29, 2009	38.78	39.16	38.46	38.88	40,647,632	+1.51(+4.04%)
Oct 28, 2009	37.20	37.81	37.20	37.37	23,957,856	+0.03(+0.09%)
Oct 27, 2009	37.14	37.49	37.00	37.33	15,979,084	+0.18(+0.49%)
Oct 26, 2009	37.64	37.78	36.94	37.15	16,009,170	-0.48(-1.28%)
Oct 23, 2009	37.56	37.69	37.35	37.63	16,558,713	-0.32(-0.84%)
Oct 22, 2009	37.53	38.08	37.46	37.95	15,724,111	+0.42(+1.11%)
Oct 21, 2009	37.82	38.03	37.48	37.54	17,564,994	-0.42(-1.10%)
Oct 20, 2009	37.93	38.07	37.81	37.95	17,339,230	+0.22(+0.59%)
Oct 19, 2009	37.55	37.88	37.36	37.73	12,093,979	+0.23(+0.61%)
Oct 16, 2009	37.30	37.67	37.28	37.50	18,761,130	+0.13(+0.35%)
Oct 15, 2009	37.40	37.50	37.13	37.37	18,062,972	-0.05(-0.12%)
Oct 14, 2009	37.54	37.54	37.24	37.42	12,842,529	+0.03(+0.09%)
Oct 13, 2009	37.46	37.46	37.11	37.39	17,276,670	-0.16(-0.42%)
Oct 12, 2009	38.07	38.11	37.49	37.54	12,142,390	-0.04(-0.10%)
Oct 09, 2009	37.44	37.63	37.41	37.58	9,904,839	-0.06(-0.16%)
Oct 08, 2009	37.46	37.77	37.31	37.64	19,629,890	+0.46(+1.23%)
Oct 07, 2009	37.22	37.27	37.06	37.18	11,652,963	-0.05(-0.14%)
Oct 06, 2009	37.14	37.37	37.08	37.24	18,379,014	+0.23(+0.62%)
Oct 05, 2009	37.08	37.18	36.58	37.01	16,663,037	-0.05(-0.12%)
Oct 02, 2009	36.83	37.16	36.69	37.05	20,046,200	+0.08(+0.23%)
Oct 01, 2009	37.63	37.63	36.85	36.97	24,248,842	-0.85(-2.24%)
Sep 30, 2009	37.77	37.96	37.44	37.82	21,514,246	+0.01(+0.02%)
Sep 29, 2009	38.09	38.11	37.71	37.81	11,678,476	-0.41(-1.08%)
Sep 28, 2009	38.01	38.30	37.88	38.22	13,796,382	+0.35(+0.91%)
Sep 25, 2009	37.87	38.20	37.82	37.88	20,641,560	+0.11(+0.29%)
Sep 24, 2009	37.47	37.85	37.41	37.77	20,813,396	+0.39(+1.03%)
Sep 23, 2009	37.44	37.90	37.31	37.38	22,378,248	+0.01(+0.02%)
Sep 22, 2009	37.41	37.55	37.19	37.37	17,638,866	+0.09(+0.25%)
Sep 21, 2009	37.45	37.52	37.05	37.28	17,808,292	-0.14(-0.38%)
Sep 18, 2009	36.94	37.55	36.89	37.43	39,638,444	+1.03(+2.82%)
Sep 17, 2009	36.13	36.64	36.11	36.40	16,334,486	+0.63(+1.77%)
Sep 16, 2009	35.96	36.20	35.66	35.77	19,778,024	-0.16(-0.46%)
Sep 15, 2009	36.28	36.32	35.84	35.93	17,879,818	-0.18(-0.49%)
Sep 14, 2009	36.06	36.23	35.94	36.11	17,060,006	-0.22(-0.61%)
Sep 11, 2009	36.64	36.83	36.17	36.33	19,452,154	-0.26(-0.71%)
Sep 10, 2009	36.06	36.77	36.03	36.59	40,981,904	+1.49(+4.24%)
Sep 09, 2009	35.39	35.45	34.95	35.10	17,073,990	-0.29(-0.81%)
Sep 08, 2009	34.90	35.39	34.74	35.39	24,006,116	+0.87(+2.53%)
Sep 04, 2009	34.47	34.61	34.38	34.51	11,529,072	-0.01(-0.02%)
Sep 03, 2009	34.57	34.62	34.29	34.52	13,968,651	+0.05(+0.13%)
Sep 02, 2009	34.57	34.75	34.44	34.47	13,592,082	-0.16(-0.47%)
Sep 01, 2009	35.16	35.28	34.53	34.64	22,091,250	-0.69(-1.96%)
Aug 31, 2009	34.61	35.34	34.48	35.33	23,535,296	+0.60(+1.73%)
Aug 28, 2009	34.68	34.86	34.38	34.73	13,782,090	+0.08(+0.25%)
Aug 27, 2009	34.80	34.87	34.41	34.64	15,920,407	-0.20(-0.56%)
Aug 26, 2009	34.87	35.13	34.79	34.84	14,376,476	-0.03(-0.07%)
Aug 25, 2009	34.91	35.25	34.71	34.87	19,422,590	+0.04(+0.11%)
Aug 24, 2009	35.11	35.21	34.59	34.83	18,044,670	-0.16(-0.45%)
Aug 21, 2009	34.90	35.11	34.61	34.98	20,331,240	+0.37(+1.06%)
Aug 20, 2009	34.56	34.70	34.38	34.62	12,974,731	+0.14(+0.42%)
Aug 19, 2009	34.13	34.63	34.13	34.47	18,637,674	+0.23(+0.67%)
Aug 18, 2009	34.21	34.38	34.00	34.25	12,777,466	+0.09(+0.26%)
Aug 17, 2009	34.16	34.34	34.03	34.16	17,480,778	-0.04(-0.11%)
Aug 14, 2009	34.31	34.48	33.87	34.19	18,486,520	+0.05(+0.13%)
Aug 13, 2009	34.14	34.17	33.79	34.15	16,060,581	+0.14(+0.42%)
Aug 12, 2009	33.95	34.27	33.85	34.00	15,542,834	+0.10(+0.29%)
Aug 11, 2009	34.02	34.14	33.91	33.91	14,233,372	-0.16(-0.46%)
Aug 10, 2009	33.90	34.14	33.68	34.06	17,991,632	+0.09(+0.27%)
Aug 07, 2009	33.85	34.49	33.60	33.97	24,988,824	+0.37(+1.11%)
Aug 06, 2009	35.13	35.20	33.39	33.60	45,510,288	-1.60(-4.54%)
Aug 05, 2009	35.09	35.37	34.81	35.20	32,644,574	-1.01(-2.79%)
Aug 04, 2009	36.19	36.51	36.11	36.21	16,829,230	-0.06(-0.16%)
Aug 03, 2009	36.54	36.56	35.91	36.27	17,192,620	+0.03(+0.07%)
Jul 31, 2009	36.69	37.05	36.19	36.24	19,395,418	-0.47(-1.28%)
Jul 30, 2009	36.94	37.22	36.52	36.71	18,327,398	+0.07(+0.20%)
Jul 29, 2009	36.28	36.81	36.28	36.64	14,804,419	+0.27(+0.74%)
Jul 28, 2009	36.30	36.54	36.09	36.37	12,477,945	+0.03(+0.07%)
Jul 27, 2009	36.42	36.55	36.14	36.35	10,516,829	-0.11(-0.30%)
Jul 24, 2009	36.33	36.50	36.13	36.46	13,340,084	+0.44(+1.23%)
Jul 23, 2009	35.87	36.28	35.78	36.02	22,995,294	+0.19(+0.53%)
Jul 22, 2009	36.02	36.15	35.68	35.83	15,315,694	-0.40(-1.12%)
Jul 21, 2009	36.52	36.68	33.95	36.23	17,048,934	-0.05(-0.13%)
Jul 20, 2009	36.57	36.58	36.01	36.28	16,732,167	-0.24(-0.64%)
Jul 17, 2009	36.08	36.51	35.87	36.51	20,438,448	+0.46(+1.29%)
Jul 16, 2009	35.68	36.20	35.58	36.05	19,331,318	+0.37(+1.02%)
Jul 15, 2009	35.00	35.73	34.93	35.68	23,220,400	+0.72(+2.07%)
Jul 14, 2009	34.65	35.11	34.44	34.96	19,630,486	+0.37(+1.06%)
Jul 13, 2009	34.30	34.70	34.29	34.59	18,821,382	+0.50(+1.46%)
Jul 10, 2009	34.07	34.28	33.91	34.10	14,193,576	-0.12(-0.36%)
Jul 09, 2009	34.38	34.44	34.07	34.22	17,839,656	-0.15(-0.44%)
Jul 08, 2009	33.97	34.48	33.65	34.37	25,882,552	+0.48(+1.41%)
Jul 07, 2009	33.95	34.24	33.71	33.89	20,569,632	-0.17(-0.50%)
Jul 06, 2009	33.14	34.23	32.99	34.06	24,567,506	+0.69(+2.07%)
Jul 02, 2009	33.82	33.84	33.13	33.37	23,297,972	-0.58(-1.71%)
Jul 01, 2009	33.61	34.30	33.48	33.95	21,923,150	+0.59(+1.76%)
Jun 30, 2009	34.10	34.10	33.14	33.36	22,044,702	-0.74(-2.16%)
Jun 29, 2009	33.90	34.21	33.69	34.10	13,630,353	+0.31(+0.93%)
Jun 26, 2009	33.60	33.97	33.33	33.79	38,487,024	+0.05(+0.14%)
Jun 25, 2009	33.36	33.97	33.23	33.74	21,017,990	+0.74(+2.24%)
Jun 24, 2009	33.03	33.29	32.69	33.01	18,989,782	+0.00(+0.00%)
Jun 23, 2009	32.99	33.18	32.90	33.01	16,252,606	-0.01(-0.02%)
Jun 22, 2009	32.86	33.21	30.69	33.01	19,898,288	-0.05(-0.16%)
Jun 19, 2009	33.48	33.61	32.80	33.06	29,929,606	-0.35(-1.04%)
Jun 18, 2009	32.69	33.53	32.65	33.41	19,909,594	+0.76(+2.32%)
Jun 17, 2009	32.73	33.06	32.65	32.65	19,445,648	-0.06(-0.18%)
Jun 16, 2009	33.70	33.70	32.67	32.71	24,078,944	-1.23(-3.63%)
Jun 15, 2009	34.20	34.20	33.35	33.94	18,620,816	-0.37(-1.08%)
Jun 12, 2009	33.87	34.45	33.78	34.31	15,855,723	+0.35(+1.04%)
Jun 11, 2009	33.98	34.44	33.92	33.96	16,644,033	-0.05(-0.13%)
Jun 10, 2009	34.40	34.56	33.67	34.00	20,036,646	-0.22(-0.63%)
Jun 09, 2009	34.50	34.54	34.12	34.22	17,754,718	-0.48(-1.37%)
Jun 08, 2009	34.36	34.98	34.35	34.70	16,313,880	-0.03(-0.08%)
Jun 05, 2009	34.97	35.23	34.55	34.72	16,159,399	-0.11(-0.32%)
Jun 04, 2009	35.10	35.17	34.59	34.83	15,295,649	-0.30(-0.86%)
Jun 03, 2009	34.85	35.15	34.54	35.13	19,364,198	+0.07(+0.19%)
Jun 02, 2009	34.76	35.34	34.71	35.07	18,261,412	+0.23(+0.66%)
Jun 01, 2009	34.31	35.03	34.19	34.84	19,124,576	+0.93(+2.73%)
May 29, 2009	34.36	34.40	33.63	33.91	23,178,164	-0.42(-1.24%)
May 28, 2009	34.12	34.39	33.37	34.34	25,441,234	+0.53(+1.56%)
May 27, 2009	35.08	35.11	33.68	33.81	22,203,854	-1.31(-3.72%)
May 26, 2009	34.57	35.32	34.39	35.11	16,722,408	+0.49(+1.41%)
May 22, 2009	34.65	35.09	34.58	34.62	10,361,011	+0.01(+0.02%)
May 21, 2009	34.92	34.92	34.29	34.62	17,193,102	-0.65(-1.85%)
May 20, 2009	35.09	35.76	34.97	35.27	24,450,100	+0.70(+2.02%)
May 19, 2009	34.32	34.94	34.13	34.57	23,302,870	+0.28(+0.82%)
May 18, 2009	33.29	34.35	33.25	34.29	21,542,974	+1.21(+3.65%)
May 15, 2009	33.58	33.58	32.89	33.08	21,626,044	-0.08(-0.26%)
May 14, 2009	33.31	33.72	33.14	33.17	17,009,150	-0.10(-0.31%)
May 13, 2009	32.99	33.44	32.72	33.27	17,213,054	+0.01(+0.04%)
May 12, 2009	32.91	33.53	32.65	33.26	21,103,262	+0.37(+1.13%)
May 11, 2009	33.57	33.66	32.80	32.89	21,283,616	-0.78(-2.33%)
May 08, 2009	33.95	34.08	33.42	33.67	20,548,972	+0.26(+0.77%)
May 07, 2009	33.30	34.08	33.05	33.41	21,010,168	+0.22(+0.66%)
May 06, 2009	32.65	33.21	32.58	33.19	22,869,680	+0.69(+2.11%)
May 05, 2009	33.14	33.29	32.33	32.51	18,837,108	-0.78(-2.35%)
May 04, 2009	33.13	33.32	33.10	33.29	19,336,260	+0.97(+3.01%)

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.