Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	59.27	59.27	58.31	58.60	3,816,346	-0.89(-1.50%)
Mar 30, 2010	58.04	59.72	57.83	59.49	5,155,487	+1.36(+2.35%)
Mar 29, 2010	56.72	58.31	56.60	58.12	2,590,511	+1.40(+2.47%)
Mar 26, 2010	57.29	57.51	56.47	56.72	1,950,759	-0.49(-0.86%)
Mar 25, 2010	57.08	57.68	57.05	57.22	1,664,354	+0.14(+0.25%)
Mar 24, 2010	57.98	58.14	56.95	57.07	1,505,422	-0.82(-1.42%)
Mar 23, 2010	57.72	57.93	57.02	57.89	1,962,701	+0.27(+0.46%)
Mar 22, 2010	56.89	58.54	56.86	57.63	2,784,760	+0.50(+0.87%)
Mar 19, 2010	57.26	57.30	56.23	57.13	4,030,891	+0.68(+1.20%)
Mar 18, 2010	56.08	56.52	55.54	56.45	2,087,556	+0.31(+0.56%)
Mar 17, 2010	54.58	56.14	54.58	56.14	3,211,655	+1.49(+2.72%)
Mar 16, 2010	54.17	54.80	54.05	54.65	1,813,462	+0.48(+0.89%)
Mar 15, 2010	54.00	54.22	53.99	54.17	1,717,349	-0.29(-0.54%)
Mar 12, 2010	54.13	54.96	54.13	54.46	2,617,710	+0.55(+1.03%)
Mar 11, 2010	53.85	53.99	53.17	53.91	2,093,326	-0.12(-0.21%)
Mar 10, 2010	53.73	54.27	53.57	54.02	2,010,874	+0.14(+0.26%)
Mar 09, 2010	54.22	54.51	53.72	53.88	2,169,474	-0.50(-0.92%)
Mar 08, 2010	55.20	55.27	54.37	54.38	1,897,023	-0.97(-1.76%)
Mar 05, 2010	54.76	55.36	54.76	55.35	1,589,482	+0.70(+1.29%)
Mar 04, 2010	54.17	54.74	54.24	54.65	1,636,809	+0.47(+0.87%)
Mar 03, 2010	55.05	55.12	54.01	54.17	1,876,942	-0.84(-1.52%)
Mar 02, 2010	54.21	55.24	54.03	55.01	3,074,749	+1.16(+2.15%)
Mar 01, 2010	52.93	54.02	52.93	53.85	1,645,317	+1.11(+2.11%)
Feb 26, 2010	52.87	53.10	52.61	52.74	1,467,556	+0.01(+0.02%)
Feb 25, 2010	52.16	52.79	51.99	52.73	2,507,180	-0.01(-0.02%)
Feb 24, 2010	52.11	52.81	51.87	52.74	2,549,427	+0.66(+1.26%)
Feb 23, 2010	52.45	52.94	51.73	52.08	3,920,490	-1.25(-2.34%)
Feb 22, 2010	53.96	54.02	53.26	53.33	2,224,304	-0.73(-1.35%)
Feb 19, 2010	53.72	54.14	53.34	54.06	1,975,943	+0.04(+0.07%)
Feb 18, 2010	53.64	54.03	53.42	54.02	1,649,210	+0.39(+0.73%)
Feb 17, 2010	53.34	53.83	52.77	53.63	2,280,829	+0.35(+0.65%)
Feb 16, 2010	52.58	53.39	52.53	53.28	2,003,202	+0.79(+1.51%)
Feb 12, 2010	52.09	52.49	52.49	52.49	2,201,924	+0.00(+0.00%)
Feb 11, 2010	52.16	52.76	51.66	52.49	2,695,964	+0.34(+0.65%)
Feb 10, 2010	52.33	52.44	51.43	52.15	2,094,073	-0.12(-0.24%)
Feb 09, 2010	51.94	52.71	51.94	52.28	1,902,790	+0.39(+0.75%)
Feb 08, 2010	51.97	52.23	51.22	51.88	2,580,588	+0.03(+0.05%)
Feb 05, 2010	52.06	52.11	50.92	51.86	3,607,203	-0.28(-0.55%)
Feb 04, 2010	53.28	53.49	52.05	52.14	2,918,555	-1.42(-2.66%)
Feb 03, 2010	53.70	53.70	53.32	53.57	2,280,569	-0.23(-0.43%)
Feb 02, 2010	53.01	53.82	52.80	53.80	2,205,409	+0.81(+1.54%)
Feb 01, 2010	52.49	53.21	51.75	52.98	2,208,896	+0.65(+1.23%)
Jan 29, 2010	53.85	53.96	52.24	52.34	3,539,909	-1.33(-2.47%)
Jan 28, 2010	53.04	54.52	53.04	53.66	3,279,637	+0.70(+1.33%)
Jan 27, 2010	53.53	54.72	51.88	52.96	9,208,900	-2.52(-4.54%)
Jan 26, 2010	54.75	55.72	54.20	55.48	3,347,267	+0.81(+1.48%)
Jan 25, 2010	54.41	54.79	53.74	54.67	2,524,917	+0.77(+1.44%)
Jan 22, 2010	54.30	54.71	53.87	53.90	1,891,744	-0.68(-1.24%)
Jan 21, 2010	55.53	55.82	54.22	54.57	2,320,824	-0.95(-1.71%)
Jan 20, 2010	56.23	56.48	55.22	55.52	1,495,771	-0.68(-1.20%)
Jan 19, 2010	55.38	56.48	54.98	56.20	3,109,193	+1.10(+2.00%)
Jan 15, 2010	55.07	55.10	55.10	55.10	2,980,403	-0.06(-0.11%)
Jan 14, 2010	55.68	55.73	55.11	55.16	2,075,507	-0.46(-0.83%)
Jan 13, 2010	55.46	55.96	55.10	55.62	2,319,869	+0.17(+0.30%)
Jan 12, 2010	54.65	55.57	54.23	55.45	4,025,502	+0.77(+1.40%)
Jan 11, 2010	54.04	54.80	54.04	54.69	1,434,114	+0.61(+1.14%)
Jan 08, 2010	54.47	54.62	53.61	54.07	2,931,463	-0.32(-0.59%)
Jan 07, 2010	55.28	55.28	53.74	54.39	4,258,518	+0.12(+0.21%)
Jan 06, 2010	55.84	55.84	54.07	54.28	4,753,732	-2.30(-4.07%)
Jan 05, 2010	56.33	56.63	56.27	56.58	2,397,258	+0.20(+0.36%)
Jan 04, 2010	56.05	56.49	55.61	56.38	2,287,121	+0.77(+1.38%)
Dec 31, 2009	56.25	55.61	55.61	55.61	1,045,051	-0.83(-1.47%)
Dec 30, 2009	56.99	56.99	56.08	56.44	784,291	-0.44(-0.78%)
Dec 29, 2009	56.54	56.95	56.46	56.89	1,279,267	+0.43(+0.76%)
Dec 28, 2009	56.28	56.49	55.94	56.46	1,169,758	+0.56(+1.00%)
Dec 24, 2009	56.19	56.26	55.66	55.90	663,213	+0.01(+0.02%)
Dec 23, 2009	56.27	56.50	55.84	55.89	1,232,598	-0.14(-0.25%)
Dec 22, 2009	56.57	56.97	55.95	56.03	1,748,737	-0.56(-0.99%)
Dec 21, 2009	56.75	57.39	56.50	56.59	2,327,545	+0.26(+0.46%)
Dec 18, 2009	56.93	56.93	56.03	56.33	2,169,090	-0.32(-0.57%)
Dec 17, 2009	56.41	56.78	55.92	56.65	2,339,968	-0.02(-0.03%)
Dec 16, 2009	57.00	57.03	56.36	56.67	2,325,098	-0.04(-0.08%)
Dec 15, 2009	56.16	57.05	55.82	56.72	2,729,088	+0.67(+1.19%)
Dec 14, 2009	56.14	56.26	55.93	56.05	1,639,362	+0.67(+1.21%)
Dec 11, 2009	55.65	55.96	55.16	55.38	1,815,036	-0.13(-0.24%)
Dec 10, 2009	54.16	55.70	54.06	55.52	2,658,995	+1.35(+2.50%)
Dec 09, 2009	54.51	54.51	53.58	54.16	3,552,361	-0.36(-0.67%)
Dec 08, 2009	54.11	54.69	53.99	54.53	3,922,979	+0.34(+0.62%)
Dec 07, 2009	54.14	55.03	54.08	54.19	2,243,215	-0.04(-0.07%)
Dec 04, 2009	54.42	55.09	53.86	54.23	2,256,304	-0.04(-0.08%)
Dec 03, 2009	55.17	55.46	54.19	54.27	2,769,862	-0.88(-1.60%)
Dec 02, 2009	55.32	55.88	55.12	55.15	2,274,281	-0.44(-0.80%)
Dec 01, 2009	55.27	55.90	55.27	55.60	2,682,935	+0.41(+0.74%)
Nov 30, 2009	55.94	55.94	55.15	55.19	1,890,330	-0.65(-1.16%)
Nov 27, 2009	55.59	56.25	55.05	55.84	723,723	-0.73(-1.29%)
Nov 25, 2009	57.13	57.13	56.47	56.57	1,136,670	+0.02(+0.03%)
Nov 24, 2009	55.98	56.78	55.84	56.55	1,996,985	+0.46(+0.82%)
Nov 23, 2009	56.64	56.84	55.92	56.08	2,107,652	-0.08(-0.14%)
Nov 20, 2009	55.81	56.59	55.54	56.16	2,273,665	+0.06(+0.11%)
Nov 19, 2009	56.55	56.82	55.63	56.10	1,816,534	-0.57(-1.00%)
Nov 18, 2009	56.77	56.88	56.19	56.67	1,155,678	-0.04(-0.08%)
Nov 17, 2009	57.15	57.15	56.63	56.72	1,976,730	-0.50(-0.87%)
Nov 16, 2009	57.05	57.82	56.90	57.22	1,849,202	+0.05(+0.09%)
Nov 13, 2009	56.95	57.39	56.60	57.16	1,372,465	+0.34(+0.60%)
Nov 12, 2009	56.91	57.46	56.66	56.82	1,738,474	+0.05(+0.09%)
Nov 11, 2009	57.08	57.34	56.50	56.77	1,781,084	-0.42(-0.73%)
Nov 10, 2009	56.80	57.39	56.75	57.19	1,731,287	+0.31(+0.55%)
Nov 09, 2009	56.06	56.95	55.79	56.88	2,468,532	+1.19(+2.14%)
Nov 06, 2009	54.94	55.71	53.82	55.68	1,948,748	+0.69(+1.26%)
Nov 05, 2009	54.17	55.22	54.17	54.99	2,894,314	+0.94(+1.75%)
Nov 04, 2009	53.92	54.59	53.57	54.05	3,313,582	+0.44(+0.81%)
Nov 03, 2009	52.90	53.79	52.59	53.61	3,732,561	+0.63(+1.19%)
Nov 02, 2009	52.52	52.98	52.27	52.98	2,814,310	+0.72(+1.38%)
Oct 30, 2009	52.30	52.86	52.03	52.26	3,070,744	-0.15(-0.29%)
Oct 29, 2009	51.20	52.56	51.20	52.41	3,124,928	+0.37(+0.72%)
Oct 28, 2009	53.84	53.84	49.67	52.04	6,662,368	-1.01(-1.91%)
Oct 27, 2009	53.82	53.99	52.88	53.05	3,991,601	-0.71(-1.32%)
Oct 26, 2009	53.71	54.95	53.58	53.76	2,799,188	+0.10(+0.18%)
Oct 23, 2009	53.85	53.97	53.45	53.66	2,657,504	-0.41(-0.76%)
Oct 22, 2009	54.15	54.47	53.80	54.07	2,444,790	-0.09(-0.16%)
Oct 21, 2009	54.94	55.09	54.06	54.16	3,187,893	-0.93(-1.68%)
Oct 20, 2009	55.02	55.47	55.00	55.09	3,471,757	+0.58(+1.06%)
Oct 19, 2009	54.46	54.71	53.94	54.51	2,099,256	+0.17(+0.31%)
Oct 16, 2009	54.10	54.54	53.73	54.34	2,597,434	-0.20(-0.36%)
Oct 15, 2009	54.65	55.12	54.34	54.54	2,632,819	-0.25(-0.45%)
Oct 14, 2009	54.18	54.96	54.11	54.79	2,135,392	+0.95(+1.77%)
Oct 13, 2009	54.37	54.37	53.60	53.83	1,970,168	-0.55(-1.01%)
Oct 12, 2009	54.51	55.01	53.90	54.39	3,039,523	+0.56(+1.04%)
Oct 09, 2009	52.83	54.15	52.83	53.82	3,232,924	+0.85(+1.60%)
Oct 08, 2009	53.10	53.38	52.94	52.98	2,641,128	+0.21(+0.40%)
Oct 07, 2009	51.71	52.93	51.64	52.77	3,222,444	+1.12(+2.17%)
Oct 06, 2009	51.57	52.24	51.11	51.64	2,247,779	+0.44(+0.85%)
Oct 05, 2009	51.48	51.48	51.02	51.21	1,769,293	-0.13(-0.26%)
Oct 02, 2009	51.63	52.05	51.19	51.34	1,808,669	-0.60(-1.15%)
Oct 01, 2009	53.04	53.26	51.89	51.94	2,316,113	-1.05(-1.98%)
Sep 30, 2009	52.64	53.34	52.28	52.99	3,249,645	+0.69(+1.31%)
Sep 29, 2009	52.77	53.10	52.10	52.30	2,154,593	-0.60(-1.13%)
Sep 28, 2009	51.66	53.15	51.43	52.90	1,809,106	+1.48(+2.87%)
Sep 25, 2009	51.63	52.06	51.24	51.42	2,447,187	-0.25(-0.48%)
Sep 24, 2009	51.77	52.14	51.23	51.67	1,460,441	-0.04(-0.09%)
Sep 23, 2009	51.96	52.45	51.62	51.72	1,497,268	-0.26(-0.50%)
Sep 22, 2009	52.99	52.99	51.71	51.97	2,132,113	-0.82(-1.55%)
Sep 21, 2009	51.79	53.11	51.63	52.79	2,057,758	+0.77(+1.49%)
Sep 18, 2009	51.88	52.13	51.34	52.02	3,084,036	+0.50(+0.97%)
Sep 17, 2009	51.32	51.96	51.17	51.52	2,699,707	+0.18(+0.35%)
Sep 16, 2009	51.74	51.74	50.68	51.34	2,468,667	+0.01(+0.02%)
Sep 15, 2009	52.14	52.35	50.89	51.33	1,715,932	-0.48(-0.93%)
Sep 14, 2009	51.26	51.90	50.99	51.81	2,402,207	+0.60(+1.16%)
Sep 11, 2009	50.92	51.71	50.65	51.22	3,336,730	+0.38(+0.75%)
Sep 10, 2009	50.69	50.94	50.38	50.84	2,605,152	-0.11(-0.21%)
Sep 09, 2009	49.79	51.43	49.65	50.94	2,635,456	+1.10(+2.21%)
Sep 08, 2009	50.23	50.34	49.30	49.84	1,881,166	-0.11(-0.21%)
Sep 04, 2009	49.50	50.00	49.27	49.95	1,838,384	+0.57(+1.15%)
Sep 03, 2009	49.47	49.58	48.58	49.38	3,033,601	-0.20(-0.41%)
Sep 02, 2009	49.38	50.04	49.35	49.58	2,514,724	-0.02(-0.04%)
Sep 01, 2009	50.39	51.10	49.45	49.60	2,431,531	-1.00(-1.97%)
Aug 31, 2009	49.84	50.68	49.68	50.59	2,116,377	+0.57(+1.14%)
Aug 28, 2009	50.83	51.06	49.69	50.03	2,412,456	-0.69(-1.35%)
Aug 27, 2009	50.20	50.91	49.98	50.71	1,675,518	+0.43(+0.85%)
Aug 26, 2009	50.38	50.88	49.87	50.28	2,048,332	-0.08(-0.16%)
Aug 25, 2009	50.36	50.76	50.16	50.36	2,422,981	+0.20(+0.41%)
Aug 24, 2009	50.28	50.43	49.87	50.16	2,130,193	+0.12(+0.23%)
Aug 21, 2009	49.73	50.15	49.45	50.04	2,561,323	+0.70(+1.42%)
Aug 20, 2009	49.06	49.45	48.90	49.34	2,282,497	+0.43(+0.87%)
Aug 19, 2009	48.09	49.24	48.09	48.91	2,255,452	+0.44(+0.92%)
Aug 18, 2009	48.55	48.84	48.05	48.47	2,497,781	-0.04(-0.07%)
Aug 17, 2009	48.20	48.81	47.83	48.50	3,111,074	-0.44(-0.89%)
Aug 14, 2009	49.30	49.60	48.17	48.94	2,677,713	-0.51(-1.03%)
Aug 13, 2009	48.32	49.48	47.90	49.45	3,571,679	+1.13(+2.34%)
Aug 12, 2009	48.16	48.72	47.67	48.32	2,181,590	+0.34(+0.70%)
Aug 11, 2009	48.34	48.47	47.79	47.98	1,930,890	-0.36(-0.75%)
Aug 10, 2009	47.40	48.39	47.12	48.34	2,894,457	+1.09(+2.30%)
Aug 07, 2009	47.10	47.50	46.80	47.26	2,602,836	+0.49(+1.05%)
Aug 06, 2009	47.41	47.79	46.43	46.77	3,246,481	-0.66(-1.39%)
Aug 05, 2009	48.47	48.71	46.85	47.43	3,704,126	-0.93(-1.93%)
Aug 04, 2009	46.96	48.47	46.72	48.36	5,496,370	+1.35(+2.88%)
Aug 03, 2009	45.74	47.16	45.20	47.01	4,953,968	+1.49(+3.28%)
Jul 31, 2009	45.49	46.08	45.02	45.51	2,825,606	+0.06(+0.14%)
Jul 30, 2009	45.67	45.92	45.18	45.45	3,076,349	+0.06(+0.14%)
Jul 29, 2009	45.10	46.42	44.66	45.39	9,192,553	+3.72(+8.93%)
Jul 28, 2009	41.53	41.95	40.93	41.67	2,662,903	+0.16(+0.39%)
Jul 27, 2009	41.60	41.66	40.90	41.51	1,231,989	-0.05(-0.13%)
Jul 24, 2009	41.01	41.59	40.66	41.56	2,812	+0.38(+0.93%)
Jul 23, 2009	40.73	41.31	40.38	41.18	2,263,494	+0.54(+1.34%)
Jul 22, 2009	40.79	41.02	40.43	40.64	1,606,888	-0.23(-0.57%)
Jul 21, 2009	40.73	41.06	40.51	40.87	1,103,070	+0.28(+0.68%)
Jul 20, 2009	40.86	40.95	40.06	40.59	1,710,290	-0.03(-0.07%)
Jul 17, 2009	40.03	40.68	39.77	40.62	2,289,746	+0.66(+1.65%)
Jul 16, 2009	39.56	40.18	39.32	39.96	2,877,525	+0.48(+1.22%)
Jul 15, 2009	39.15	39.48	38.87	39.48	4,633,123	+0.42(+1.07%)
Jul 14, 2009	39.03	39.12	38.78	39.06	2,758,699	+0.00(+0.00%)
Jul 13, 2009	38.81	39.47	38.80	39.06	2,665,077	+0.60(+1.55%)
Jul 10, 2009	38.74	39.29	38.28	38.47	1,587,326	-0.37(-0.96%)
Jul 09, 2009	39.06	39.33	38.61	38.84	2,245,381	-0.05(-0.14%)
Jul 08, 2009	39.58	39.83	38.52	38.89	3,639,428	-0.64(-1.62%)
Jul 07, 2009	39.30	40.02	38.98	39.53	6,411,695	+0.81(+2.09%)
Jul 06, 2009	38.18	39.04	38.08	38.72	3,221,687	+0.36(+0.93%)
Jul 02, 2009	38.78	39.18	37.91	38.37	3,055,253	-0.81(-2.07%)
Jul 01, 2009	39.25	39.37	38.88	39.18	3,842,660	+0.03(+0.07%)
Jun 30, 2009	39.52	39.78	38.88	39.15	2,056,417	-0.42(-1.06%)
Jun 29, 2009	39.98	39.98	39.03	39.57	2,278,809	-0.18(-0.45%)
Jun 26, 2009	39.78	39.98	39.28	39.75	2,566,912	-0.09(-0.22%)
Jun 25, 2009	39.57	40.28	39.51	39.84	3,160,710	+0.87(+2.24%)
Jun 24, 2009	38.80	39.15	38.36	38.96	2,408,260	+0.36(+0.95%)
Jun 23, 2009	38.63	38.79	38.21	38.60	2,378,476	-0.10(-0.25%)
Jun 22, 2009	39.30	39.63	38.60	38.70	4,039,261	-1.00(-2.51%)
Jun 19, 2009	39.60	40.04	39.37	39.69	4,267,169	+0.54(+1.39%)
Jun 18, 2009	38.34	39.30	38.04	39.15	3,337,979	+0.79(+2.06%)
Jun 17, 2009	37.16	38.66	37.03	38.36	3,443,110	+1.16(+3.11%)
Jun 16, 2009	37.11	37.80	36.70	37.20	2,147,271	+0.27(+0.72%)
Jun 15, 2009	37.83	37.91	36.89	36.94	2,754,234	-1.31(-3.42%)
Jun 12, 2009	38.20	38.40	37.59	38.24	2,789,703	-0.06(-0.16%)
Jun 11, 2009	37.84	38.77	37.67	38.31	3,973,731	+0.64(+1.70%)
Jun 10, 2009	37.16	37.78	36.93	37.67	4,618,848	+0.83(+2.25%)
Jun 09, 2009	37.06	37.06	36.22	36.84	2,992,755	-0.01(-0.02%)
Jun 08, 2009	36.42	37.22	36.23	36.85	3,049,054	-0.19(-0.50%)
Jun 05, 2009	36.14	37.21	35.99	37.03	3,319,240	+0.89(+2.46%)
Jun 04, 2009	36.03	36.32	35.33	36.14	3,089,726	+0.28(+0.79%)
Jun 03, 2009	36.17	36.31	35.35	35.86	5,686,338	-0.91(-2.47%)
Jun 02, 2009	37.26	37.32	36.17	36.77	4,968,592	-0.48(-1.29%)
Jun 01, 2009	36.86	37.34	36.48	37.25	3,871,343	+0.63(+1.73%)
May 29, 2009	36.09	36.72	35.96	36.62	2,330,233	+0.59(+1.63%)
May 28, 2009	36.00	36.45	35.62	36.03	2,460,086	+0.18(+0.50%)
May 27, 2009	36.05	36.48	35.83	35.85	2,929,349	-0.15(-0.42%)
May 26, 2009	36.06	36.42	35.03	36.00	4,618,123	-0.38(-1.05%)
May 22, 2009	35.87	36.60	35.63	36.38	2,608,621	+0.52(+1.44%)
May 21, 2009	36.17	36.26	35.34	35.87	3,524,687	-0.45(-1.23%)
May 20, 2009	34.84	36.42	34.68	36.31	5,531,642	+1.66(+4.80%)
May 19, 2009	34.97	35.17	34.57	34.65	3,672,400	-0.32(-0.92%)
May 18, 2009	34.47	35.09	34.05	34.97	4,454,676	+0.75(+2.18%)
May 15, 2009	35.12	35.16	34.11	34.22	4,386,302	-0.90(-2.56%)
May 14, 2009	35.26	35.86	34.78	35.12	3,976,755	-0.42(-1.18%)
May 13, 2009	35.63	36.29	35.41	35.54	3,730,514	-0.65(-1.80%)
May 12, 2009	36.57	36.91	35.77	36.19	3,965,731	+0.11(+0.30%)
May 11, 2009	36.29	36.49	35.92	36.08	4,574,143	-0.67(-1.82%)
May 08, 2009	35.62	36.99	35.03	36.75	4,778,604	+1.53(+4.35%)
May 07, 2009	33.79	35.72	33.42	35.22	6,748,877	+1.62(+4.82%)
May 06, 2009	34.22	34.50	33.39	33.60	4,387,919	-0.37(-1.10%)
May 05, 2009	34.48	36.30	33.81	33.97	8,831,463	-0.83(-2.38%)
May 04, 2009	34.44	34.80	33.70	34.80	4,715,586	+1.05(+3.11%)
May 01, 2009	33.15	33.85	32.74	33.75	3,027,212	+0.83(+2.51%)
Apr 30, 2009	33.37	34.34	32.66	32.92	2,761,495	-0.70(-2.09%)
Apr 29, 2009	30.89	34.04	30.73	33.63	5,221,058	+1.18(+3.65%)
Apr 28, 2009	32.77	33.24	32.35	32.44	2,420,813	-0.39(-1.19%)
Apr 27, 2009	31.88	33.08	31.54	32.83	2,778,086	+0.93(+2.93%)
Apr 24, 2009	31.53	32.03	31.36	31.90	2,331,684	+0.53(+1.70%)
Apr 23, 2009	31.91	32.26	31.02	31.37	4,093,835	-0.36(-1.12%)
Apr 22, 2009	31.25	32.21	31.21	31.72	3,280,938	+0.19(+0.59%)
Apr 21, 2009	31.85	31.98	31.20	31.54	2,925,108	-0.26(-0.81%)
Apr 20, 2009	31.84	32.55	31.66	31.79	2,633,701	-0.50(-1.54%)
Apr 17, 2009	32.59	32.92	31.81	32.29	4,617,764	+0.01(+0.03%)
Apr 16, 2009	31.86	32.59	31.86	32.28	3,583,686	+0.52(+1.62%)
Apr 15, 2009	31.61	32.09	31.20	31.77	4,676,897	+0.04(+0.14%)
Apr 14, 2009	31.04	31.91	30.62	31.72	2,819,415	+0.39(+1.25%)
Apr 13, 2009	31.16	31.47	30.81	31.33	2,188,764	-0.05(-0.17%)
Apr 09, 2009	31.61	31.64	30.46	31.38	3,631,532	+1.00(+3.28%)
Apr 08, 2009	30.41	30.73	30.04	30.39	2,897,479	+0.25(+0.83%)
Apr 07, 2009	29.94	30.43	29.48	30.14	4,435,996	-0.15(-0.50%)
Apr 06, 2009	29.98	30.57	29.92	30.29	7,649,567	+0.13(+0.44%)
Apr 03, 2009	31.58	31.59	29.72	30.16	5,535,987	-1.35(-4.29%)
Apr 02, 2009	31.35	31.82	31.21	31.51	4,251,447	+0.62(+2.02%)

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.