Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.01	38.14	36.97	37.56	4,073,230	-0.59(-1.55%)
Apr 29, 2010	38.25	38.56	37.67	38.15	3,163,891	+0.03(+0.08%)
Apr 28, 2010	39.26	39.60	38.05	38.12	3,247,182	-1.04(-2.66%)
Apr 27, 2010	40.25	40.84	39.06	39.16	3,176,634	-1.40(-3.45%)
Apr 26, 2010	40.44	40.77	39.84	40.56	3,143,553	+0.69(+1.73%)
Apr 23, 2010	40.48	40.58	39.60	39.87	2,770,604	-0.43(-1.07%)
Apr 22, 2010	38.32	40.48	38.03	40.30	3,659,149	+1.88(+4.89%)
Apr 21, 2010	38.05	38.62	37.89	38.42	1,772,079	+0.22(+0.58%)
Apr 20, 2010	38.18	38.64	37.70	38.20	2,506,534	+0.23(+0.61%)
Apr 19, 2010	38.22	38.56	37.05	37.97	2,695,038	-0.44(-1.15%)
Apr 16, 2010	39.42	39.47	38.24	38.41	2,665,890	-0.99(-2.51%)
Apr 15, 2010	39.00	39.44	39.00	39.40	2,077,722	+0.22(+0.56%)
Apr 14, 2010	38.32	39.20	38.22	39.18	2,924,824	+0.86(+2.24%)
Apr 13, 2010	38.07	38.39	37.73	38.32	2,806,635	+0.27(+0.71%)
Apr 12, 2010	38.62	38.70	37.92	38.05	2,259,909	-0.51(-1.32%)
Apr 09, 2010	38.51	38.60	37.82	38.56	2,270,482	+0.27(+0.71%)
Apr 08, 2010	38.24	38.52	37.54	38.29	3,726,698	+0.00(+0.00%)
Apr 07, 2010	39.19	39.29	38.26	38.29	3,763,586	-0.86(-2.20%)
Apr 06, 2010	38.71	39.21	38.33	39.15	3,053,616	+0.24(+0.62%)
Apr 05, 2010	37.85	39.00	37.78	38.91	3,044,256	+1.07(+2.83%)
Apr 01, 2010	38.53	37.84	37.84	37.84	4,275,000	-0.23(-0.60%)
Mar 31, 2010	37.86	38.39	37.67	38.07	3,623,381	-0.06(-0.16%)
Mar 30, 2010	37.37	38.29	37.29	38.13	2,862,313	+0.62(+1.65%)
Mar 29, 2010	38.14	38.29	37.35	37.51	1,728,071	-0.47(-1.24%)
Mar 26, 2010	37.75	38.74	37.50	37.98	4,934,867	+1.13(+3.07%)
Mar 25, 2010	36.51	37.32	36.35	36.85	2,998,887	+0.56(+1.54%)
Mar 24, 2010	36.20	36.39	35.98	36.29	2,089,203	-0.10(-0.27%)
Mar 23, 2010	36.52	36.63	36.02	36.39	2,634,291	-0.05(-0.14%)
Mar 22, 2010	35.66	36.75	35.59	36.44	2,897,463	+0.84(+2.36%)
Mar 19, 2010	36.18	36.26	35.36	35.60	3,344,097	-0.54(-1.49%)
Mar 18, 2010	35.98	36.41	35.85	36.14	2,166,533	+0.10(+0.28%)
Mar 17, 2010	36.32	36.65	35.84	36.04	3,087,012	-0.38(-1.04%)
Mar 16, 2010	36.56	36.91	36.09	36.42	2,247,938	-0.33(-0.90%)
Mar 15, 2010	36.42	36.75	35.99	36.75	2,165,465	+0.26(+0.71%)
Mar 12, 2010	36.64	36.64	36.16	36.49	2,007,176	+0.03(+0.08%)
Mar 11, 2010	36.09	36.61	35.97	36.46	2,183,329	+0.15(+0.41%)
Mar 10, 2010	35.95	36.57	35.78	36.31	3,872,690	+0.47(+1.31%)
Mar 09, 2010	35.26	36.01	35.14	35.84	3,690,473	+0.52(+1.47%)
Mar 08, 2010	35.00	35.42	34.88	35.32	4,101,451	+0.34(+0.97%)
Mar 05, 2010	34.28	35.08	34.27	34.98	2,782,126	+0.64(+1.86%)
Mar 04, 2010	34.44	34.75	33.95	34.34	4,534,604	+0.94(+2.81%)
Mar 03, 2010	33.32	33.95	33.12	33.40	3,029,462	+0.29(+0.88%)
Mar 02, 2010	33.40	33.65	32.99	33.11	2,796,913	-0.07(-0.21%)
Mar 01, 2010	32.48	33.19	32.26	33.18	2,757,529	+0.98(+3.04%)
Feb 26, 2010	31.90	32.23	31.72	32.20	2,376,010	+0.32(+1.00%)
Feb 25, 2010	31.22	31.91	31.07	31.88	3,039,230	+0.09(+0.28%)
Feb 24, 2010	31.83	31.97	31.48	31.79	1,529,835	+0.13(+0.41%)
Feb 23, 2010	31.99	32.15	31.50	31.66	1,568,404	-0.38(-1.19%)
Feb 22, 2010	32.14	32.36	31.63	32.04	2,012,082	+0.08(+0.25%)
Feb 19, 2010	32.02	32.46	31.95	31.96	2,477,203	-0.14(-0.44%)
Feb 18, 2010	31.68	32.13	31.36	32.10	2,647,623	+0.54(+1.71%)
Feb 17, 2010	31.33	31.57	31.27	31.56	2,128,549	+0.36(+1.15%)
Feb 16, 2010	30.96	31.26	30.77	31.20	2,569,170	+0.36(+1.17%)
Feb 12, 2010	30.81	30.84	30.84	30.84	3,346,300	-0.30(-0.96%)
Feb 11, 2010	31.20	31.49	30.79	31.14	3,283,725	-0.25(-0.80%)
Feb 10, 2010	31.73	31.85	31.11	31.39	2,570,746	-0.46(-1.44%)
Feb 09, 2010	31.37	31.97	31.06	31.85	4,497,389	+0.94(+3.04%)
Feb 08, 2010	30.94	31.36	30.52	30.91	5,235,172	+0.08(+0.26%)
Feb 05, 2010	31.14	31.29	30.63	30.83	34,541,608	-0.02(-0.06%)
Feb 04, 2010	31.02	31.18	30.48	30.85	4,919,397	-1.14(-3.56%)
Feb 03, 2010	32.40	32.58	31.78	31.99	3,381,209	-0.68(-2.08%)
Feb 02, 2010	32.47	32.91	32.28	32.67	2,744,868	+0.18(+0.55%)
Feb 01, 2010	32.39	32.54	32.05	32.49	3,516,329	+0.92(+2.91%)
Jan 29, 2010	31.54	32.84	31.12	31.57	5,136,954	+1.05(+3.44%)
Jan 28, 2010	31.54	31.65	30.11	30.52	3,705,397	-1.02(-3.23%)
Jan 27, 2010	31.22	31.70	31.01	31.54	1,912,062	+0.16(+0.51%)
Jan 26, 2010	31.01	31.60	31.00	31.38	2,998,752	+0.26(+0.84%)
Jan 25, 2010	31.08	31.41	30.85	31.12	3,841,466	+0.07(+0.23%)
Jan 22, 2010	31.79	31.82	30.97	31.05	4,389,759	-0.40(-1.27%)
Jan 21, 2010	31.72	32.12	31.21	31.45	3,242,573	-0.17(-0.54%)
Jan 20, 2010	32.35	32.50	31.27	31.62	3,220,848	-1.10(-3.36%)
Jan 19, 2010	32.62	32.91	32.47	32.72	2,651,261	+0.27(+0.83%)
Jan 15, 2010	33.51	32.45	32.45	32.45	3,982,400	-1.33(-3.94%)
Jan 14, 2010	33.91	34.27	33.29	33.78	2,544,775	-0.38(-1.11%)
Jan 13, 2010	33.71	34.27	33.65	34.16	1,550,806	+0.57(+1.70%)
Jan 12, 2010	33.64	33.75	33.06	33.59	2,906,391	-0.23(-0.68%)
Jan 11, 2010	33.95	34.11	33.54	33.82	2,340,084	-0.19(-0.56%)
Jan 08, 2010	34.02	34.39	33.73	34.01	2,945,277	-0.07(-0.21%)
Jan 07, 2010	34.97	34.99	33.80	34.08	5,854,650	-1.20(-3.40%)
Jan 06, 2010	35.27	35.56	34.77	35.28	3,294,529	-0.28(-0.79%)
Jan 05, 2010	34.99	36.23	34.82	35.56	3,958,529	+0.65(+1.86%)
Jan 04, 2010	35.61	35.84	34.65	34.91	3,433,781	-0.08(-0.23%)
Dec 31, 2009	35.67	34.99	34.99	34.99	1,434,000	-0.52(-1.46%)
Dec 30, 2009	35.58	35.80	35.30	35.51	1,232,829	-0.13(-0.36%)
Dec 29, 2009	35.40	35.84	35.27	35.64	2,033,896	+0.21(+0.59%)
Dec 28, 2009	34.73	35.47	34.41	35.43	2,003,662	+0.83(+2.40%)
Dec 24, 2009	34.41	34.88	34.31	34.60	512,814	+0.13(+0.38%)
Dec 23, 2009	34.09	34.56	33.78	34.47	1,089,948	+0.59(+1.74%)
Dec 22, 2009	34.05	34.25	33.69	33.88	988,520	+0.00(+0.00%)
Dec 21, 2009	33.35	33.94	33.24	33.88	1,260,095	+0.67(+2.02%)
Dec 18, 2009	33.57	33.57	32.32	33.21	2,687,174	-0.12(-0.36%)
Dec 17, 2009	33.16	33.49	32.78	33.33	1,911,102	-0.09(-0.27%)
Dec 16, 2009	33.50	33.75	33.32	33.42	2,148,643	+0.03(+0.09%)
Dec 15, 2009	34.08	34.28	33.37	33.39	1,681,828	-0.98(-2.85%)
Dec 14, 2009	33.87	34.39	33.44	34.37	1,983,967	+0.73(+2.17%)
Dec 11, 2009	33.21	33.66	33.04	33.64	2,653,968	+0.72(+2.19%)
Dec 10, 2009	32.37	33.17	32.27	32.92	3,500,315	+0.67(+2.08%)
Dec 09, 2009	32.24	32.31	31.57	32.25	2,942,827	-0.14(-0.43%)
Dec 08, 2009	32.41	32.98	31.93	32.39	2,478,363	-0.18(-0.55%)
Dec 07, 2009	33.27	33.27	32.48	32.57	2,616,853	-0.53(-1.60%)
Dec 04, 2009	33.15	33.64	32.73	33.10	4,290,360	+0.62(+1.91%)
Dec 03, 2009	32.47	33.29	32.20	32.48	4,176,873	+0.07(+0.22%)
Dec 02, 2009	32.72	33.04	32.25	32.41	3,598,646	-0.44(-1.34%)
Dec 01, 2009	32.08	33.05	32.08	32.85	4,058,593	+1.21(+3.82%)
Nov 30, 2009	31.57	31.85	30.78	31.64	3,375,011	-0.18(-0.57%)
Nov 27, 2009	31.84	32.60	31.67	31.82	1,453,239	-0.81(-2.48%)
Nov 25, 2009	31.96	32.71	31.84	32.63	3,126,000	+1.00(+3.16%)
Nov 24, 2009	31.58	31.66	31.07	31.63	2,807,034	+0.15(+0.47%)
Nov 23, 2009	32.47	32.71	31.34	31.48	3,271,838	-0.70(-2.17%)
Nov 20, 2009	32.22	32.76	32.01	32.18	2,358,048	-0.08(-0.25%)
Nov 19, 2009	32.89	33.01	31.97	32.26	3,480,517	-0.82(-2.48%)
Nov 18, 2009	33.57	33.80	33.00	33.08	3,226,441	-0.64(-1.90%)
Nov 17, 2009	34.37	34.51	33.39	33.72	2,577,910	-0.84(-2.43%)
Nov 16, 2009	34.35	34.67	34.13	34.56	2,118,683	+0.61(+1.80%)
Nov 13, 2009	34.13	34.40	33.17	33.95	4,806,448	+1.15(+3.51%)
Nov 12, 2009	32.24	33.24	31.57	32.80	5,202,565	+0.53(+1.64%)
Nov 11, 2009	33.20	33.22	31.91	32.27	3,859,559	-0.50(-1.53%)
Nov 10, 2009	32.63	33.03	32.44	32.77	2,612,976	+0.08(+0.24%)
Nov 09, 2009	32.85	33.22	32.63	32.69	3,724,494	+0.26(+0.80%)
Nov 06, 2009	32.05	32.78	31.77	32.43	2,872,688	+0.42(+1.31%)
Nov 05, 2009	32.36	32.40	30.79	32.01	4,377,223	-0.31(-0.96%)
Nov 04, 2009	32.72	33.26	32.28	32.32	3,109,729	-0.23(-0.71%)
Nov 03, 2009	32.10	32.82	31.77	32.55	2,915,861	+0.35(+1.09%)
Nov 02, 2009	31.55	32.31	30.99	32.20	2,943,250	+0.82(+2.61%)
Oct 30, 2009	32.28	32.69	31.25	31.38	3,504,747	-1.15(-3.54%)
Oct 29, 2009	31.80	32.74	31.34	32.53	4,079,958	+1.79(+5.82%)
Oct 28, 2009	32.04	32.11	30.64	30.74	3,592,357	-1.16(-3.64%)
Oct 27, 2009	33.12	33.29	31.54	31.90	2,815,616	-1.07(-3.25%)
Oct 26, 2009	32.95	33.92	32.74	32.97	2,813,431	+0.17(+0.52%)
Oct 23, 2009	33.16	33.98	32.67	32.80	3,308,418	-1.06(-3.13%)
Oct 22, 2009	32.30	33.94	32.30	33.86	3,624,490	+1.53(+4.73%)
Oct 21, 2009	32.70	33.99	32.23	32.33	4,003,560	-0.35(-1.07%)
Oct 20, 2009	32.66	33.20	32.49	32.68	2,121,813	-0.65(-1.95%)
Oct 19, 2009	32.62	33.49	32.54	33.33	2,251,409	+0.61(+1.86%)
Oct 16, 2009	32.08	32.93	31.60	32.72	3,494,247	+0.55(+1.71%)
Oct 15, 2009	32.06	32.53	31.75	32.17	2,345,726	-0.20(-0.62%)
Oct 14, 2009	31.45	32.54	31.40	32.37	4,204,437	+1.42(+4.59%)
Oct 13, 2009	31.32	31.54	30.89	30.95	1,972,478	-0.42(-1.34%)
Oct 12, 2009	31.70	31.85	31.09	31.37	1,353,407	+0.20(+0.64%)
Oct 09, 2009	31.42	31.59	30.75	31.17	2,548,661	-0.53(-1.67%)
Oct 08, 2009	31.23	31.91	31.02	31.70	2,094,162	+0.83(+2.69%)
Oct 07, 2009	30.95	31.43	30.62	30.87	1,868,210	-0.33(-1.06%)
Oct 06, 2009	30.62	31.20	30.28	31.20	3,355,972	+1.20(+4.00%)
Oct 05, 2009	29.15	30.10	28.93	30.00	2,556,135	+1.09(+3.77%)
Oct 02, 2009	28.80	29.58	28.70	28.91	3,388,439	-0.40(-1.36%)
Oct 01, 2009	30.11	30.15	29.09	29.31	4,629,514	-0.86(-2.85%)
Sep 30, 2009	30.88	30.88	30.00	30.17	2,807,109	-0.51(-1.66%)
Sep 29, 2009	30.40	30.99	30.33	30.68	1,801,841	+0.16(+0.52%)
Sep 28, 2009	29.99	30.53	29.90	30.52	2,480,771	+0.78(+2.62%)
Sep 25, 2009	30.15	30.23	29.59	29.74	2,942,787	-0.48(-1.59%)
Sep 24, 2009	30.97	31.12	30.11	30.22	2,941,253	-0.68(-2.20%)
Sep 23, 2009	31.80	31.91	30.82	30.90	2,855,956	-0.78(-2.46%)
Sep 22, 2009	31.31	31.96	30.85	31.68	3,579,173	+0.53(+1.70%)
Sep 21, 2009	31.05	31.55	30.73	31.15	2,207,286	-0.14(-0.45%)
Sep 18, 2009	31.07	31.44	30.74	31.29	4,254,965	+0.46(+1.49%)
Sep 17, 2009	31.03	31.15	30.36	30.83	2,665,953	-0.27(-0.87%)
Sep 16, 2009	30.78	31.25	30.55	31.10	4,223,672	+0.32(+1.04%)
Sep 15, 2009	30.65	31.00	30.31	30.78	3,163,747	+0.09(+0.29%)
Sep 14, 2009	29.68	30.74	29.49	30.69	4,849,016	+0.90(+3.02%)
Sep 11, 2009	30.01	30.32	29.65	29.79	3,190,845	-0.23(-0.77%)
Sep 10, 2009	30.71	30.75	29.75	30.02	4,041,270	-0.58(-1.90%)
Sep 09, 2009	29.10	31.00	29.05	30.60	7,601,538	+1.68(+5.81%)
Sep 08, 2009	29.20	29.43	28.68	28.92	3,722,789	-0.18(-0.62%)
Sep 04, 2009	28.82	29.19	28.27	29.10	2,119,226	+0.47(+1.64%)
Sep 03, 2009	28.50	28.73	27.93	28.63	4,010,140	+1.21(+4.41%)
Sep 02, 2009	27.50	27.80	27.21	27.42	2,999,708	-0.26(-0.94%)
Sep 01, 2009	28.12	29.12	27.54	27.68	4,557,536	-0.75(-2.64%)
Aug 31, 2009	28.40	28.54	27.82	28.43	2,108,999	-0.25(-0.87%)
Aug 28, 2009	28.70	28.91	27.98	28.68	3,009,890	+0.22(+0.77%)
Aug 27, 2009	28.74	29.03	28.12	28.46	1,582,552	-0.42(-1.45%)
Aug 26, 2009	28.91	29.22	28.51	28.88	2,650,661	-0.07(-0.24%)
Aug 25, 2009	28.40	29.71	28.30	28.95	3,669,961	+0.73(+2.59%)
Aug 24, 2009	28.71	28.90	28.14	28.22	2,848,328	-0.58(-2.01%)
Aug 21, 2009	28.47	28.90	28.18	28.80	2,764,657	+0.66(+2.35%)
Aug 20, 2009	28.10	28.30	27.90	28.14	2,622,305	+0.18(+0.64%)
Aug 19, 2009	27.86	28.19	27.53	27.96	3,396,220	-0.16(-0.57%)
Aug 18, 2009	28.06	28.23	27.50	28.12	4,700,266	+0.89(+3.27%)
Aug 17, 2009	27.45	27.76	27.05	27.23	4,235,360	-0.76(-2.72%)
Aug 14, 2009	28.78	28.95	27.88	27.99	4,239,958	-1.07(-3.68%)
Aug 13, 2009	30.20	30.50	28.34	29.06	9,627,638	+0.84(+2.98%)
Aug 12, 2009	27.40	28.48	27.34	28.22	4,473,589	+0.76(+2.77%)
Aug 11, 2009	26.89	27.74	26.45	27.46	4,760,897	+0.62(+2.31%)
Aug 10, 2009	27.71	27.71	26.63	26.84	4,702,178	-1.22(-4.35%)
Aug 07, 2009	26.98	28.59	26.95	28.06	7,109,515	+1.78(+6.77%)
Aug 06, 2009	24.59	26.97	24.29	26.28	6,870,887	+1.72(+7.00%)
Aug 05, 2009	24.57	24.72	23.85	24.56	2,897,580	+0.13(+0.53%)
Aug 04, 2009	24.57	24.81	24.31	24.43	3,250,874	-0.38(-1.53%)
Aug 03, 2009	24.22	24.83	23.80	24.81	4,105,586	+0.77(+3.20%)
Jul 31, 2009	23.61	24.31	23.33	24.04	3,702,798	+0.52(+2.21%)
Jul 30, 2009	23.08	24.01	23.01	23.52	3,523,909	+0.74(+3.25%)
Jul 29, 2009	22.45	23.18	22.20	22.78	3,001,745	+0.22(+0.98%)
Jul 28, 2009	22.47	22.66	21.89	22.56	3,546,706	+0.34(+1.53%)
Jul 27, 2009	22.21	22.42	21.62	22.22	1,938,588	-0.25(-1.11%)
Jul 24, 2009	22.18	22.58	21.85	22.47	2,277,292	+0.02(+0.09%)
Jul 23, 2009	21.87	22.84	21.56	22.45	3,650,869	+0.47(+2.14%)
Jul 22, 2009	21.42	22.37	21.28	21.98	3,339,729	+0.48(+2.23%)
Jul 21, 2009	21.93	21.97	21.07	21.50	4,013,569	-0.31(-1.42%)
Jul 20, 2009	21.44	21.94	21.32	21.81	4,004,832	+0.28(+1.30%)
Jul 17, 2009	21.69	21.69	21.25	21.53	3,017,210	-0.10(-0.46%)
Jul 16, 2009	21.91	21.91	21.25	21.63	3,834,787	-0.35(-1.59%)
Jul 15, 2009	21.38	22.02	21.25	21.98	5,031,070	+0.92(+4.37%)
Jul 14, 2009	20.31	21.09	20.14	21.06	5,421,415	+0.70(+3.44%)
Jul 13, 2009	19.57	20.38	18.85	20.36	4,800,120	+1.01(+5.22%)
Jul 10, 2009	19.25	19.70	19.08	19.35	2,946,042	+0.02(+0.10%)
Jul 09, 2009	19.70	19.95	19.07	19.33	3,488,247	-0.44(-2.23%)
Jul 08, 2009	19.07	19.83	19.07	19.77	4,961,772	+0.84(+4.44%)
Jul 07, 2009	19.61	19.70	18.88	18.93	4,474,633	-0.70(-3.57%)
Jul 06, 2009	19.61	19.94	19.07	19.63	3,904,988	-0.22(-1.11%)
Jul 02, 2009	20.38	20.69	19.61	19.85	4,375,094	-0.84(-4.06%)
Jul 01, 2009	21.04	21.53	20.67	20.69	4,015,097	-0.20(-0.96%)
Jun 30, 2009	21.00	21.29	20.50	20.89	4,528,555	-0.15(-0.71%)
Jun 29, 2009	21.10	21.30	20.63	21.04	2,395,983	-0.11(-0.52%)
Jun 26, 2009	21.14	21.39	20.90	21.15	3,633,347	-0.08(-0.38%)
Jun 25, 2009	21.28	21.46	20.31	21.23	3,178,122	+0.71(+3.46%)
Jun 24, 2009	20.19	20.94	19.95	20.52	4,218,134	+0.40(+1.99%)
Jun 23, 2009	20.67	20.99	19.92	20.12	6,096,214	-0.35(-1.71%)
Jun 22, 2009	21.18	21.18	20.40	20.47	4,586,530	-1.08(-5.01%)
Jun 19, 2009	21.08	21.64	20.70	21.55	5,838,527	+0.73(+3.51%)
Jun 18, 2009	20.88	21.09	20.45	20.82	2,869,379	-0.20(-0.95%)
Jun 17, 2009	20.35	21.25	20.12	21.02	7,145,394	+0.75(+3.70%)
Jun 16, 2009	21.31	21.33	20.01	20.27	7,199,595	-0.84(-3.98%)
Jun 15, 2009	21.10	21.20	20.49	21.11	5,374,864	-0.47(-2.18%)
Jun 12, 2009	21.14	21.66	20.76	21.58	4,113,287	+0.47(+2.23%)
Jun 11, 2009	21.84	22.16	20.90	21.11	4,303,550	-0.87(-3.96%)
Jun 10, 2009	22.30	22.48	21.51	21.98	5,986,731	-0.03(-0.14%)
Jun 09, 2009	21.27	22.22	21.18	22.01	7,112,283	+0.95(+4.51%)
Jun 08, 2009	20.86	21.26	20.49	21.06	5,907,278	-0.20(-0.94%)
Jun 05, 2009	21.86	22.11	20.98	21.26	5,614,671	-0.44(-2.03%)
Jun 04, 2009	22.03	22.03	21.08	21.70	3,770,911	-0.45(-2.03%)
Jun 03, 2009	22.20	22.33	21.70	22.15	5,396,748	-0.44(-1.95%)
Jun 02, 2009	21.63	22.88	21.56	22.59	5,691,614	+0.74(+3.39%)
Jun 01, 2009	20.87	22.26	20.55	21.85	5,190,578	+1.43(+7.00%)
May 29, 2009	20.48	20.74	19.81	20.42	4,082,036	+0.37(+1.85%)
May 28, 2009	20.66	20.66	19.53	20.05	3,544,536	-0.07(-0.35%)
May 27, 2009	20.20	20.86	19.85	20.12	4,561,759	-0.24(-1.18%)
May 26, 2009	19.11	20.49	18.94	20.36	4,286,673	+0.72(+3.67%)
May 22, 2009	19.88	19.91	19.16	19.64	2,692,219	+0.17(+0.87%)
May 21, 2009	19.43	19.93	19.14	19.47	3,524,842	-0.10(-0.51%)
May 20, 2009	20.05	20.92	19.44	19.57	4,539,956	-0.17(-0.86%)
May 19, 2009	19.35	19.97	19.00	19.74	3,584,813	+0.15(+0.77%)
May 18, 2009	18.96	19.59	18.82	19.59	3,246,272	+0.83(+4.42%)
May 15, 2009	19.06	19.27	18.58	18.76	4,192,923	-0.28(-1.47%)
May 14, 2009	19.00	20.38	18.69	19.04	10,522,626	+0.21(+1.12%)
May 13, 2009	18.79	19.06	18.27	18.83	4,870,245	-0.20(-1.05%)
May 12, 2009	19.22	19.48	18.41	19.03	4,391,703	-0.03(-0.16%)
May 11, 2009	18.65	19.48	18.31	19.06	3,834,812	-0.01(-0.05%)
May 08, 2009	19.69	19.75	18.28	19.07	4,925,075	-0.23(-1.19%)
May 07, 2009	20.24	20.95	18.68	19.30	7,458,501	-0.81(-4.03%)
May 06, 2009	21.23	21.60	19.34	20.11	7,489,417	-0.94(-4.47%)
May 05, 2009	20.31	21.24	20.08	21.05	5,925,025	+0.69(+3.39%)
May 04, 2009	19.70	20.66	19.46	20.36	5,049,990	+1.22(+6.37%)

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.