Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.28	39.05	38.22	38.89	2,657,841	+0.43(+1.12%)
Mar 30, 2010	38.79	38.85	38.32	38.47	1,984,329	-0.38(-0.98%)
Mar 29, 2010	39.18	39.19	38.62	38.85	2,331,486	-0.11(-0.29%)
Mar 26, 2010	39.29	39.41	38.82	38.96	2,296,155	-0.44(-1.13%)
Mar 25, 2010	38.99	39.77	38.87	39.40	2,556,897	+0.58(+1.49%)
Mar 24, 2010	39.01	39.19	38.75	38.82	1,355,739	-0.44(-1.13%)
Mar 23, 2010	39.37	39.37	38.91	39.27	1,341,287	+0.11(+0.29%)
Mar 22, 2010	38.92	39.32	38.78	39.16	1,628,591	+0.13(+0.32%)
Mar 19, 2010	39.32	39.42	38.35	39.03	2,731,503	-0.12(-0.31%)
Mar 18, 2010	39.34	39.39	38.89	39.15	1,776,665	-0.13(-0.32%)
Mar 17, 2010	38.78	39.42	38.66	39.27	2,251,012	+0.70(+1.81%)
Mar 16, 2010	38.18	38.61	38.13	38.58	2,150,039	+0.39(+1.01%)
Mar 15, 2010	38.06	38.28	37.86	38.19	2,750,934	+0.20(+0.54%)
Mar 12, 2010	38.22	38.40	37.93	37.99	2,541,275	-0.06(-0.15%)
Mar 11, 2010	37.90	38.16	37.60	38.04	2,524,459	+0.01(+0.04%)
Mar 10, 2010	38.53	38.70	37.80	38.03	3,565,427	-0.54(-1.41%)
Mar 09, 2010	38.44	38.82	38.16	38.57	1,741,052	-0.07(-0.18%)
Mar 08, 2010	38.34	38.71	38.27	38.64	2,115,673	+0.20(+0.53%)
Mar 05, 2010	37.89	38.44	37.65	38.44	2,016,579	+0.79(+2.10%)
Mar 04, 2010	37.50	37.70	37.37	37.65	1,326,157	+0.21(+0.56%)
Mar 03, 2010	37.31	37.67	37.31	37.44	1,318,212	+0.04(+0.09%)
Mar 02, 2010	37.46	37.62	37.24	37.40	1,818,414	-0.02(-0.06%)
Mar 01, 2010	37.34	37.49	37.07	37.42	1,565,798	+0.11(+0.28%)
Feb 26, 2010	37.37	37.47	36.90	37.32	1,773,085	+0.13(+0.34%)
Feb 25, 2010	37.01	37.21	36.64	37.19	2,615,816	-0.32(-0.84%)
Feb 24, 2010	37.68	37.88	37.32	37.51	2,256,323	+0.07(+0.19%)
Feb 23, 2010	38.26	38.35	37.26	37.44	2,118,547	-0.83(-2.18%)
Feb 22, 2010	38.19	38.52	37.75	38.27	3,509,903	+0.03(+0.09%)
Feb 19, 2010	36.76	38.43	36.69	38.23	6,211,112	+1.49(+4.06%)
Feb 18, 2010	36.26	36.83	36.15	36.74	2,140,813	+0.44(+1.22%)
Feb 17, 2010	35.94	36.41	35.54	36.30	2,921,432	+0.60(+1.67%)
Feb 16, 2010	35.17	35.71	35.05	35.71	1,893,071	+0.69(+1.96%)
Feb 12, 2010	35.01	35.02	35.02	35.02	2,554,897	-0.23(-0.66%)
Feb 11, 2010	35.34	35.43	34.95	35.25	1,752,990	-0.15(-0.44%)
Feb 10, 2010	35.01	35.62	34.99	35.41	2,532,090	+0.34(+0.96%)
Feb 09, 2010	35.29	35.66	34.73	35.07	2,669,063	+0.06(+0.18%)
Feb 08, 2010	35.52	36.04	34.96	35.01	2,543,109	-0.39(-1.09%)
Feb 05, 2010	34.93	35.41	34.24	35.39	3,639,244	+0.46(+1.30%)
Feb 04, 2010	35.83	36.03	34.93	34.94	3,046,738	-1.20(-3.33%)
Feb 03, 2010	36.34	36.46	36.01	36.14	1,592,093	-0.36(-0.98%)
Feb 02, 2010	36.64	36.75	36.29	36.50	1,730,695	-0.03(-0.10%)
Feb 01, 2010	36.15	36.90	36.10	36.53	2,520,180	+1.16(+3.27%)
Jan 29, 2010	36.25	36.32	35.37	35.38	2,761,191	-0.75(-2.07%)
Jan 28, 2010	37.06	37.06	35.83	36.13	2,307,483	-0.63(-1.71%)
Jan 27, 2010	35.71	36.85	35.57	36.76	2,699,160	+1.09(+3.06%)
Jan 26, 2010	36.18	36.53	35.66	35.66	1,854,497	-0.74(-2.04%)
Jan 25, 2010	36.92	36.95	36.13	36.41	1,733,801	-0.06(-0.15%)
Jan 22, 2010	37.48	37.86	36.22	36.46	4,508,904	-1.01(-2.69%)
Jan 21, 2010	38.17	38.57	37.42	37.47	4,340,776	-1.35(-3.48%)
Jan 20, 2010	37.93	39.29	37.53	38.82	6,944,812	+2.11(+5.74%)
Jan 19, 2010	36.10	36.87	36.08	36.71	2,709,195	+0.62(+1.71%)
Jan 15, 2010	35.91	36.10	36.10	36.10	2,930,327	+0.18(+0.49%)
Jan 14, 2010	35.98	36.18	35.71	35.92	2,874,057	-0.18(-0.49%)
Jan 13, 2010	35.80	36.25	35.52	36.10	2,166,716	+0.42(+1.18%)
Jan 12, 2010	35.60	36.20	35.42	35.68	2,883,034	-0.06(-0.18%)
Jan 11, 2010	36.15	36.47	35.30	35.74	4,177,390	-0.97(-2.63%)
Jan 08, 2010	36.38	36.81	36.20	36.71	1,953,136	+0.16(+0.44%)
Jan 07, 2010	36.09	36.65	35.99	36.55	2,857,538	+0.34(+0.95%)
Jan 06, 2010	36.64	36.83	36.15	36.20	3,200,552	-0.53(-1.45%)
Jan 05, 2010	36.41	36.93	36.41	36.74	3,036,091	-0.05(-0.13%)
Jan 04, 2010	36.48	36.94	36.48	36.78	2,809,157	+0.09(+0.25%)
Dec 31, 2009	37.00	36.69	36.69	36.69	1,809,605	-0.15(-0.40%)
Dec 30, 2009	36.41	36.88	36.27	36.84	1,334,920	+0.24(+0.65%)
Dec 29, 2009	36.77	36.88	36.58	36.60	1,626,304	-0.05(-0.13%)
Dec 28, 2009	36.68	36.82	36.38	36.65	1,675,507	+0.10(+0.27%)
Dec 24, 2009	36.38	36.64	36.25	36.55	835,621	+0.22(+0.60%)
Dec 23, 2009	36.02	36.48	35.92	36.34	2,209,741	+0.43(+1.19%)
Dec 22, 2009	35.54	35.97	35.42	35.91	3,016,005	+0.46(+1.28%)
Dec 21, 2009	35.11	35.49	34.97	35.45	2,295,552	+0.39(+1.12%)
Dec 18, 2009	34.61	35.06	34.49	35.06	5,567,114	+0.85(+2.48%)
Dec 17, 2009	34.13	34.37	33.87	34.21	3,836,980	-0.08(-0.22%)
Dec 16, 2009	34.10	34.31	33.73	34.29	3,703,927	+0.41(+1.20%)
Dec 15, 2009	33.63	34.09	33.63	33.89	2,996,640	-0.10(-0.29%)
Dec 14, 2009	33.69	33.99	33.48	33.98	4,390,595	+0.29(+0.85%)
Dec 11, 2009	33.56	33.70	33.16	33.70	3,568,879	+0.32(+0.97%)
Dec 10, 2009	33.37	33.65	33.28	33.37	3,800,907	+0.12(+0.36%)
Dec 09, 2009	33.11	33.33	32.84	33.26	2,794,974	+0.13(+0.40%)
Dec 08, 2009	33.37	33.67	33.05	33.12	3,902,098	-0.54(-1.60%)
Dec 07, 2009	33.88	33.97	33.51	33.66	3,233,568	-0.43(-1.27%)
Dec 04, 2009	34.67	34.83	33.74	34.10	4,470,039	-0.05(-0.14%)
Dec 03, 2009	35.24	35.24	34.14	34.14	5,864,637	-0.88(-2.52%)
Dec 02, 2009	34.66	35.22	34.58	35.03	2,647,706	+0.45(+1.30%)
Dec 01, 2009	34.76	34.81	34.24	34.58	3,647,869	-0.08(-0.22%)
Nov 30, 2009	33.43	34.67	33.35	34.66	4,259,094	+1.26(+3.77%)
Nov 27, 2009	32.92	33.93	32.72	33.40	2,159,834	-0.36(-1.08%)
Nov 25, 2009	33.74	33.96	33.53	33.76	2,751,536	+0.10(+0.29%)
Nov 24, 2009	33.63	33.74	33.28	33.66	2,767,123	-0.06(-0.19%)
Nov 23, 2009	33.44	33.96	33.33	33.72	2,753,480	+0.64(+1.95%)
Nov 20, 2009	33.39	33.39	32.93	33.08	4,143,850	-0.30(-0.90%)
Nov 19, 2009	33.87	33.97	33.16	33.38	3,239,380	-0.71(-2.07%)
Nov 18, 2009	34.02	34.12	33.66	34.09	3,686,787	+0.06(+0.19%)
Nov 17, 2009	33.76	34.10	33.44	34.03	4,295,562	+0.48(+1.42%)
Nov 16, 2009	33.73	34.28	33.41	33.55	5,556,678	-0.09(-0.27%)
Nov 13, 2009	34.03	34.56	33.54	33.64	5,999,937	-0.80(-2.32%)
Nov 12, 2009	35.96	36.04	34.33	34.44	5,441,951	-1.72(-4.76%)
Nov 11, 2009	35.87	36.53	35.87	36.16	2,854,702	+0.48(+1.35%)
Nov 10, 2009	35.36	35.81	35.27	35.68	2,801,739	-0.02(-0.06%)
Nov 09, 2009	35.09	35.70	34.91	35.70	3,089,359	+0.88(+2.51%)
Nov 06, 2009	35.07	35.38	34.56	34.82	3,773,375	-0.48(-1.37%)
Nov 05, 2009	35.06	35.40	34.63	35.31	3,396,729	+0.44(+1.27%)
Nov 04, 2009	34.96	35.36	34.75	34.87	4,599,762	+0.11(+0.30%)
Nov 03, 2009	35.05	35.43	34.54	34.76	3,810,310	-0.72(-2.03%)
Nov 02, 2009	35.35	35.97	34.96	35.48	4,748,107	+0.29(+0.84%)
Oct 30, 2009	35.71	35.78	34.81	35.19	5,614,582	-0.74(-2.07%)
Oct 29, 2009	35.43	36.04	35.36	35.93	3,805,397	+0.93(+2.66%)
Oct 28, 2009	36.08	36.22	34.99	35.00	3,377,071	-1.15(-3.18%)
Oct 27, 2009	36.25	36.80	36.13	36.15	3,756,141	-0.22(-0.62%)
Oct 26, 2009	37.25	37.52	36.16	36.37	4,451,209	-0.84(-2.26%)
Oct 23, 2009	37.40	37.72	37.04	37.21	3,135,437	-0.53(-1.41%)
Oct 22, 2009	37.75	37.98	36.69	37.74	7,799,397	-0.18(-0.48%)
Oct 21, 2009	38.27	38.67	36.90	37.93	12,217,433	-2.30(-5.73%)
Oct 20, 2009	40.01	40.91	39.89	40.23	3,801,517	-0.58(-1.42%)
Oct 19, 2009	40.62	41.19	40.62	40.81	2,107,008	+0.02(+0.05%)
Oct 16, 2009	41.50	41.83	40.59	40.79	3,049,591	-1.16(-2.75%)
Oct 15, 2009	41.34	41.95	41.07	41.95	3,580,615	+0.51(+1.23%)
Oct 14, 2009	42.01	42.08	41.11	41.43	4,300,741	+0.02(+0.05%)
Oct 13, 2009	41.88	42.29	41.20	41.41	3,136,714	-0.79(-1.87%)
Oct 12, 2009	42.36	42.60	42.01	42.20	1,646,045	-0.13(-0.30%)
Oct 09, 2009	41.80	42.34	41.46	42.33	2,399,935	+0.66(+1.58%)
Oct 08, 2009	41.10	41.74	40.83	41.67	2,802,503	+0.92(+2.25%)
Oct 07, 2009	40.32	40.94	40.03	40.76	2,114,074	+0.25(+0.61%)
Oct 06, 2009	40.43	40.97	39.98	40.51	1,855,557	+0.23(+0.57%)
Oct 05, 2009	39.89	40.39	39.56	40.28	2,232,582	+0.73(+1.84%)
Oct 02, 2009	39.77	40.44	39.49	39.55	2,370,868	-0.43(-1.07%)
Oct 01, 2009	40.66	40.73	39.87	39.98	2,873,894	-0.75(-1.84%)
Sep 30, 2009	40.91	41.27	40.41	40.73	2,682,146	-0.20(-0.50%)
Sep 29, 2009	41.11	41.43	40.83	40.93	2,176,449	-0.16(-0.39%)
Sep 28, 2009	40.60	41.09	40.40	41.09	1,901,579	+0.75(+1.86%)
Sep 25, 2009	40.67	40.69	39.98	40.34	2,313,987	-0.39(-0.95%)
Sep 24, 2009	41.46	41.62	40.45	40.73	2,531,714	-0.35(-0.85%)
Sep 23, 2009	41.18	42.18	40.98	41.08	2,579,226	-0.13(-0.32%)
Sep 22, 2009	41.07	41.31	40.85	41.21	1,938,297	+0.37(+0.91%)
Sep 21, 2009	40.98	41.04	40.63	40.84	2,175,491	-0.29(-0.70%)
Sep 18, 2009	41.21	41.32	40.73	41.13	4,211,999	-0.04(-0.10%)
Sep 17, 2009	42.05	42.61	40.89	41.17	4,203,841	-0.85(-2.02%)
Sep 16, 2009	41.29	42.03	40.90	42.02	4,278,502	+0.55(+1.32%)
Sep 15, 2009	41.41	41.88	41.27	41.47	2,585,010	-0.06(-0.15%)
Sep 14, 2009	40.78	41.64	40.62	41.53	1,438,082	+0.51(+1.25%)
Sep 11, 2009	41.31	41.42	40.94	41.02	2,357,762	-0.18(-0.44%)
Sep 10, 2009	41.32	41.53	40.50	41.20	2,406,851	+0.01(+0.03%)
Sep 09, 2009	40.80	41.29	40.72	41.19	1,925,539	+0.06(+0.14%)
Sep 08, 2009	40.63	41.18	40.62	41.13	1,882,932	+0.25(+0.62%)
Sep 04, 2009	40.24	40.95	39.93	40.88	2,291,197	+0.69(+1.73%)
Sep 03, 2009	39.86	40.25	39.31	40.19	2,414,931	+0.41(+1.02%)
Sep 02, 2009	39.23	40.22	39.22	39.78	2,942,004	+0.33(+0.83%)
Sep 01, 2009	40.76	41.03	39.38	39.45	3,928,815	-1.48(-3.63%)
Aug 31, 2009	40.78	41.01	40.36	40.94	2,637,720	-0.06(-0.14%)
Aug 28, 2009	41.99	42.01	40.91	40.99	2,054,455	-0.88(-2.09%)
Aug 27, 2009	41.72	42.02	41.49	41.87	1,896,888	-0.05(-0.12%)
Aug 26, 2009	41.81	42.04	41.18	41.92	3,014,484	-0.18(-0.42%)
Aug 25, 2009	41.65	42.18	41.29	42.09	2,374,405	+0.57(+1.37%)
Aug 24, 2009	42.11	42.65	41.41	41.53	2,495,328	-0.74(-1.74%)
Aug 21, 2009	42.46	43.16	41.85	42.26	3,430,955	-0.53(-1.24%)
Aug 20, 2009	42.24	42.84	41.90	42.79	2,139,766	+0.83(+1.99%)
Aug 19, 2009	41.76	42.27	41.74	41.96	1,829,185	-0.32(-0.76%)
Aug 18, 2009	42.06	42.33	42.06	42.28	1,639,958	+0.34(+0.80%)
Aug 17, 2009	42.09	42.30	41.88	41.95	2,549,643	-0.89(-2.08%)
Aug 14, 2009	42.39	42.85	42.04	42.84	1,949,928	+0.12(+0.28%)
Aug 13, 2009	42.71	43.02	42.02	42.72	2,342,351	-0.04(-0.08%)
Aug 12, 2009	42.54	43.28	42.52	42.75	2,414,383	+0.16(+0.38%)
Aug 11, 2009	42.75	42.98	42.34	42.59	2,867,544	-0.40(-0.93%)
Aug 10, 2009	43.21	43.21	42.69	42.99	1,815,469	-0.22(-0.50%)
Aug 07, 2009	42.60	43.66	42.60	43.21	2,431,455	+0.62(+1.45%)
Aug 06, 2009	43.21	43.27	42.16	42.59	4,342,073	-0.37(-0.86%)
Aug 05, 2009	42.91	43.27	42.58	42.96	3,334,093	+0.11(+0.26%)
Aug 04, 2009	42.05	42.85	41.90	42.85	3,458,840	+0.58(+1.38%)
Aug 03, 2009	42.06	42.51	41.83	42.27	3,391,707	+0.39(+0.92%)
Jul 31, 2009	41.99	42.23	41.50	41.88	2,361,191	-0.16(-0.38%)
Jul 30, 2009	41.71	42.39	40.90	42.04	2,732,944	+1.05(+2.56%)
Jul 29, 2009	40.76	41.21	40.10	40.99	2,336,043	+0.50(+1.23%)
Jul 28, 2009	40.17	40.86	39.79	40.50	2,547,888	-0.22(-0.55%)
Jul 27, 2009	40.27	40.86	40.15	40.72	2,197,887	+0.32(+0.78%)
Jul 24, 2009	41.08	41.08	39.93	40.41	3,075,668	-0.81(-1.97%)
Jul 23, 2009	40.63	41.53	39.98	41.22	5,068,213	+0.64(+1.59%)
Jul 22, 2009	39.99	41.25	39.89	40.57	4,371,238	+0.28(+0.70%)
Jul 21, 2009	40.52	40.55	39.39	40.29	4,208,664	-0.26(-0.64%)
Jul 20, 2009	40.66	40.83	40.17	40.55	2,906,553	+0.13(+0.31%)
Jul 17, 2009	40.80	40.90	40.20	40.43	2,568,246	-0.50(-1.23%)
Jul 16, 2009	40.83	41.17	40.30	40.93	2,730,498	-0.11(-0.26%)
Jul 15, 2009	40.26	41.38	39.85	41.04	4,077,862	+1.09(+2.72%)
Jul 14, 2009	40.25	40.26	39.64	39.95	3,513,348	+0.20(+0.49%)
Jul 13, 2009	38.50	39.82	38.05	39.75	5,491,261	+1.72(+4.53%)
Jul 10, 2009	38.47	38.77	37.81	38.03	2,735,119	-0.75(-1.93%)
Jul 09, 2009	38.03	39.26	38.03	38.78	4,037,633	+0.80(+2.10%)
Jul 08, 2009	37.58	38.14	37.28	37.98	7,121,245	+0.52(+1.38%)
Jul 07, 2009	37.98	38.12	37.46	37.46	3,782,216	-0.46(-1.20%)
Jul 06, 2009	36.44	38.02	36.42	37.92	3,982,424	+0.97(+2.63%)
Jul 02, 2009	37.12	37.63	36.85	36.95	3,778,914	-0.50(-1.35%)
Jul 01, 2009	38.17	38.27	36.94	37.45	3,735,378	-0.14(-0.37%)
Jun 30, 2009	37.76	38.30	37.37	37.59	3,911,120	-0.23(-0.61%)
Jun 29, 2009	37.32	37.83	36.97	37.82	3,198,718	+0.71(+1.91%)
Jun 26, 2009	37.39	37.72	36.94	37.11	5,951,820	-0.61(-1.62%)
Jun 25, 2009	37.33	37.73	36.38	37.72	2,991,236	+0.76(+2.05%)
Jun 24, 2009	36.88	37.38	36.54	36.97	3,210,909	+0.64(+1.77%)
Jun 23, 2009	36.72	36.89	35.99	36.32	3,879,135	-0.01(-0.02%)
Jun 22, 2009	37.49	37.90	36.21	36.33	4,922,396	-1.69(-4.44%)
Jun 19, 2009	37.32	38.06	36.42	38.02	5,350,298	+1.25(+3.41%)
Jun 18, 2009	36.11	37.07	35.91	36.76	3,741,099	+0.95(+2.64%)
Jun 17, 2009	36.82	36.99	35.81	35.82	4,959,744	-1.11(-3.00%)
Jun 16, 2009	38.14	38.16	36.90	36.92	4,687,109	-1.02(-2.68%)
Jun 15, 2009	38.16	38.86	37.81	37.94	3,175,013	-0.71(-1.83%)
Jun 12, 2009	38.58	38.86	38.12	38.65	2,173,615	-0.11(-0.29%)
Jun 11, 2009	38.65	39.72	38.47	38.76	2,897,267	+0.25(+0.65%)
Jun 10, 2009	39.60	39.75	38.02	38.51	2,849,011	-0.96(-2.43%)
Jun 09, 2009	38.79	39.97	38.79	39.47	3,563,832	+0.69(+1.77%)
Jun 08, 2009	39.18	39.34	38.12	38.78	3,501,083	-0.15(-0.38%)
Jun 05, 2009	40.32	40.57	38.42	38.93	3,624,317	-1.10(-2.75%)
Jun 04, 2009	38.70	40.03	38.64	40.03	4,190,377	+1.32(+3.40%)
Jun 03, 2009	38.99	39.11	38.25	38.71	3,941,089	-0.32(-0.81%)
Jun 02, 2009	39.49	40.11	38.76	39.03	4,489,263	-0.56(-1.42%)
Jun 01, 2009	40.44	40.81	39.07	39.59	5,351,309	-0.78(-1.94%)
May 29, 2009	38.70	40.37	38.14	40.37	5,197,803	+1.53(+3.93%)
May 28, 2009	37.53	39.04	37.16	38.84	4,955,802	+1.44(+3.84%)
May 27, 2009	38.39	38.41	37.32	37.41	5,083,469	-1.05(-2.73%)
May 26, 2009	35.78	38.46	35.78	38.46	4,741,986	+2.04(+5.62%)
May 22, 2009	36.09	36.83	35.65	36.41	4,275,265	+0.35(+0.97%)
May 21, 2009	35.37	36.24	35.29	36.06	4,969,976	+0.41(+1.16%)
May 20, 2009	37.13	37.88	35.48	35.65	6,474,983	-1.04(-2.82%)
May 19, 2009	37.89	38.41	36.51	36.69	6,738,600	-1.75(-4.55%)
May 18, 2009	38.20	38.47	36.93	38.44	7,676,380	+0.94(+2.50%)
May 15, 2009	38.25	38.51	37.37	37.50	4,319,113	-1.02(-2.64%)
May 14, 2009	37.20	38.63	36.95	38.51	6,573,934	+1.82(+4.96%)
May 13, 2009	36.79	37.63	36.42	36.69	7,023,718	-0.78(-2.07%)
May 12, 2009	37.03	38.47	36.45	37.47	6,679,538	+0.56(+1.52%)
May 11, 2009	37.70	37.94	36.86	36.91	6,501,385	-1.81(-4.67%)
May 08, 2009	37.21	38.72	36.08	38.72	9,519,788	+2.06(+5.62%)
May 07, 2009	39.73	39.73	36.08	36.66	10,396,640	-2.14(-5.52%)
May 06, 2009	38.39	39.19	37.42	38.80	7,567,912	+1.31(+3.49%)
May 05, 2009	37.95	38.23	37.11	37.49	6,132,323	-1.47(-3.77%)
May 04, 2009	37.90	39.42	36.91	38.96	7,714,475	+2.00(+5.42%)
May 01, 2009	37.86	38.07	36.54	36.96	4,801,248	-1.11(-2.91%)
Apr 30, 2009	39.94	40.20	37.60	38.07	5,823,201	-0.45(-1.16%)
Apr 29, 2009	37.81	38.58	37.34	38.51	8,158,192	+1.28(+3.44%)
Apr 28, 2009	36.15	38.14	36.06	37.23	23,548,600	-1.29(-3.34%)
Apr 27, 2009	38.51	39.45	38.00	38.52	5,073,285	-0.39(-1.01%)
Apr 24, 2009	39.42	39.54	38.09	38.91	8,392,175	-0.97(-2.44%)
Apr 23, 2009	37.84	40.22	37.81	39.89	7,324,715	+2.28(+6.07%)
Apr 22, 2009	38.09	40.16	37.01	37.60	9,275,808	-1.73(-4.40%)
Apr 21, 2009	36.27	39.38	34.86	39.33	19,955,274	-1.39(-3.40%)
Apr 20, 2009	43.33	43.65	40.62	40.72	5,473,565	-3.44(-7.79%)
Apr 17, 2009	44.70	44.99	43.25	44.16	5,675,064	-0.49(-1.10%)
Apr 16, 2009	44.68	45.25	43.09	44.65	4,832,991	-0.54(-1.19%)
Apr 15, 2009	42.43	45.47	42.03	45.19	3,780,367	+2.37(+5.54%)
Apr 14, 2009	45.00	45.35	42.76	42.81	5,029,903	-3.08(-6.71%)
Apr 13, 2009	44.21	46.27	43.56	45.90	5,151,360	+0.99(+2.21%)
Apr 09, 2009	42.37	44.99	42.03	44.90	6,586,171	+4.08(+9.98%)
Apr 08, 2009	40.10	41.27	39.98	40.83	4,803,858	+0.92(+2.30%)
Apr 07, 2009	40.55	41.20	39.68	39.91	4,077,465	-1.69(-4.07%)
Apr 06, 2009	42.27	42.68	41.06	41.60	3,594,042	-1.38(-3.21%)
Apr 03, 2009	42.60	43.14	41.04	42.98	4,640,774	+1.27(+3.04%)
Apr 02, 2009	44.33	44.38	40.80	41.71	10,653,499	-2.37(-5.38%)

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.