Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	39.07	39.09	38.74	38.99	2,845,511	-0.12(-0.32%)
Mar 30, 2010	39.15	39.21	39.07	39.11	1,372,578	-0.04(-0.10%)
Mar 29, 2010	39.15	39.16	39.13	39.15	1,238,019	+0.05(+0.12%)
Mar 26, 2010	39.10	39.13	39.04	39.10	2,975,068	-0.01(-0.03%)
Mar 25, 2010	39.10	39.18	39.05	39.11	2,278,442	+0.09(+0.24%)
Mar 24, 2010	39.03	39.08	38.97	39.02	976,388	-0.02(-0.06%)
Mar 23, 2010	39.05	39.09	38.97	39.04	1,584,761	-0.00(-0.01%)
Mar 22, 2010	38.80	39.05	38.74	39.05	1,720,252	+0.19(+0.48%)
Mar 19, 2010	39.08	39.09	38.81	38.86	1,528,923	-0.19(-0.50%)
Mar 18, 2010	39.03	39.10	39.00	39.06	1,444,333	+0.06(+0.15%)
Mar 17, 2010	39.03	39.10	38.97	39.00	2,081,460	+0.00(+0.00%)
Mar 16, 2010	38.92	39.03	38.82	39.00	2,092,789	+0.13(+0.34%)
Mar 15, 2010	38.80	38.88	38.79	38.87	1,068,507	-0.04(-0.11%)
Mar 12, 2010	38.91	38.99	38.89	38.91	1,443,057	+0.01(+0.02%)
Mar 11, 2010	38.90	38.93	38.83	38.90	1,107,171	-0.04(-0.09%)
Mar 10, 2010	38.83	38.95	38.82	38.94	1,451,022	+0.01(+0.03%)
Mar 09, 2010	38.74	38.92	38.73	38.92	1,429,659	+0.17(+0.43%)
Mar 08, 2010	38.81	38.87	38.73	38.76	2,125,903	+0.01(+0.02%)
Mar 05, 2010	38.64	38.75	38.51	38.75	2,211,726	+0.23(+0.60%)
Mar 04, 2010	38.57	38.57	38.42	38.52	1,453,042	+0.03(+0.08%)
Mar 03, 2010	38.51	38.55	38.42	38.49	2,236,676	+0.04(+0.10%)
Mar 02, 2010	38.33	38.47	38.24	38.45	2,927,981	+0.25(+0.65%)
Mar 01, 2010	38.24	38.26	38.16	38.20	3,329,199	+0.03(+0.08%)
Feb 26, 2010	37.99	38.19	37.95	38.17	1,593,574	+0.25(+0.67%)
Feb 25, 2010	37.78	37.94	37.66	37.92	1,149,550	+0.00(+0.01%)
Feb 24, 2010	37.91	38.09	37.81	37.91	2,390,849	+0.14(+0.38%)
Feb 23, 2010	38.11	38.14	37.64	37.77	2,317,653	-0.28(-0.73%)
Feb 22, 2010	38.05	38.12	37.97	38.04	3,644,940	+0.05(+0.13%)
Feb 19, 2010	37.82	38.00	37.79	38.00	3,392,535	+0.25(+0.67%)
Feb 18, 2010	37.44	37.83	37.44	37.74	2,634,048	+0.35(+0.95%)
Feb 17, 2010	37.30	37.43	37.28	37.39	3,197,409	+0.28(+0.77%)
Feb 16, 2010	36.64	37.23	36.64	37.10	2,423,576	+0.36(+0.99%)
Feb 12, 2010	36.77	36.74	36.74	36.74	1,696,980	-0.02(-0.06%)
Feb 11, 2010	36.74	36.97	36.52	36.76	2,643,569	+0.15(+0.40%)
Feb 10, 2010	37.09	37.19	36.61	36.61	3,341,436	-0.50(-1.35%)
Feb 09, 2010	37.16	37.24	36.98	37.11	1,949,643	+0.07(+0.20%)
Feb 08, 2010	37.13	37.28	36.95	37.04	2,745,851	-0.16(-0.44%)
Feb 05, 2010	37.37	37.37	36.54	37.20	7,449,220	-0.22(-0.59%)
Feb 04, 2010	37.79	37.81	37.39	37.42	4,025,127	-0.54(-1.42%)
Feb 03, 2010	37.83	37.97	37.76	37.96	1,464,082	+0.19(+0.51%)
Feb 02, 2010	37.78	37.93	37.66	37.76	2,828,296	+0.11(+0.30%)
Feb 01, 2010	37.64	37.78	37.51	37.65	2,111,581	+0.18(+0.48%)
Jan 29, 2010	37.92	37.92	37.47	37.47	3,122,809	-0.19(-0.51%)
Jan 28, 2010	37.85	37.91	37.61	37.66	1,918,486	-0.16(-0.43%)
Jan 27, 2010	37.79	37.99	37.77	37.82	2,017,064	+0.01(+0.03%)
Jan 26, 2010	37.89	37.99	37.76	37.81	1,325,401	+0.05(+0.13%)
Jan 25, 2010	37.91	38.00	37.70	37.76	1,636,756	+0.06(+0.15%)
Jan 22, 2010	38.23	38.26	37.63	37.70	3,208,813	-0.36(-0.95%)
Jan 21, 2010	38.74	38.74	38.06	38.06	3,260,455	-0.60(-1.56%)
Jan 20, 2010	38.74	38.76	38.61	38.67	1,354,207	-0.06(-0.14%)
Jan 19, 2010	38.67	38.76	38.66	38.72	1,833,916	+0.02(+0.04%)
Jan 15, 2010	38.90	38.71	38.71	38.71	1,922,308	-0.16(-0.40%)
Jan 14, 2010	38.86	38.88	38.76	38.86	907,933	+0.04(+0.11%)
Jan 13, 2010	38.72	38.86	38.72	38.82	1,999,477	+0.09(+0.22%)
Jan 12, 2010	38.89	39.23	38.69	38.73	2,609,353	-0.20(-0.51%)
Jan 11, 2010	38.89	38.98	38.88	38.93	2,061,470	-0.03(-0.09%)
Jan 08, 2010	38.92	39.03	38.89	38.97	1,637,106	+0.06(+0.16%)
Jan 07, 2010	38.84	38.95	38.72	38.91	2,199,885	+0.16(+0.40%)
Jan 06, 2010	38.69	38.79	38.67	38.75	1,647,068	+0.10(+0.26%)
Jan 05, 2010	38.56	38.71	38.42	38.65	1,686,660	+0.18(+0.47%)
Jan 04, 2010	38.24	38.47	38.24	38.47	3,030,318	+0.30(+0.79%)
Dec 31, 2009	38.17	38.17	38.17	38.17	796,263	+0.06(+0.16%)
Dec 30, 2009	38.02	38.14	37.99	38.11	970,189	+0.16(+0.42%)
Dec 29, 2009	38.17	38.20	37.93	37.95	1,138,201	-0.46(-1.19%)
Dec 28, 2009	38.56	38.59	38.35	38.40	1,225,042	-0.11(-0.29%)
Dec 24, 2009	38.41	38.57	38.37	38.52	434,271	+0.14(+0.37%)
Dec 23, 2009	38.30	38.43	38.29	38.37	1,012,789	+0.09(+0.24%)
Dec 22, 2009	38.24	38.29	38.18	38.28	995,297	+0.08(+0.22%)
Dec 21, 2009	38.16	38.21	38.09	38.20	1,488,301	+0.11(+0.30%)
Dec 18, 2009	38.14	38.16	38.07	38.09	648,041	-0.02(-0.06%)
Dec 17, 2009	38.06	38.14	38.02	38.11	805,715	-0.02(-0.06%)
Dec 16, 2009	38.13	38.15	37.94	38.13	1,429,274	+0.09(+0.23%)
Dec 15, 2009	38.06	38.11	37.92	38.04	960,981	-0.04(-0.10%)
Dec 14, 2009	37.94	38.13	37.93	38.08	2,606,605	+0.30(+0.81%)
Dec 11, 2009	37.80	37.83	37.74	37.78	1,022,381	+0.02(+0.06%)
Dec 10, 2009	37.64	37.76	37.63	37.76	922,775	+0.19(+0.50%)
Dec 09, 2009	37.60	37.64	37.56	37.57	821,456	+0.00(+0.00%)
Dec 08, 2009	37.52	37.59	37.45	37.57	826,178	+0.04(+0.12%)
Dec 07, 2009	37.52	37.56	37.44	37.53	913,919	+0.05(+0.13%)
Dec 04, 2009	37.46	37.61	37.46	37.48	1,224,123	+0.15(+0.41%)
Dec 03, 2009	37.34	37.48	37.31	37.33	1,126,639	+0.05(+0.13%)
Dec 02, 2009	37.24	37.35	37.20	37.28	1,236,622	+0.04(+0.10%)
Dec 01, 2009	37.19	37.30	37.09	37.24	1,723,786	-0.09(-0.23%)
Nov 30, 2009	37.20	37.41	37.20	37.33	1,551,263	+0.12(+0.33%)
Nov 27, 2009	37.09	37.30	36.96	37.20	1,311,556	-0.26(-0.70%)
Nov 25, 2009	37.48	37.65	37.46	37.47	1,262,988	+0.02(+0.05%)
Nov 24, 2009	37.48	37.50	37.39	37.45	1,212,283	+0.02(+0.06%)
Nov 23, 2009	37.49	37.53	37.41	37.43	986,278	-0.04(-0.10%)
Nov 20, 2009	37.43	37.52	37.37	37.47	1,252,329	-0.01(-0.02%)
Nov 19, 2009	37.46	37.50	37.31	37.47	1,564,183	+0.08(+0.21%)
Nov 18, 2009	37.53	37.56	37.40	37.40	1,450,274	-0.10(-0.25%)
Nov 17, 2009	37.58	37.58	37.43	37.49	1,008,847	-0.01(-0.02%)
Nov 16, 2009	37.51	37.65	37.39	37.50	1,645,064	+0.17(+0.47%)
Nov 13, 2009	37.36	37.41	37.26	37.33	1,129,980	-0.07(-0.20%)
Nov 12, 2009	37.41	37.42	37.26	37.40	1,426,388	+0.04(+0.12%)
Nov 11, 2009	37.35	37.46	37.32	37.36	1,172,449	+0.02(+0.06%)
Nov 10, 2009	37.31	37.36	37.22	37.33	1,536,668	-0.01(-0.03%)
Nov 09, 2009	37.28	37.36	37.24	37.35	1,314,845	+0.15(+0.40%)
Nov 06, 2009	37.14	37.22	37.10	37.20	1,260,280	+0.03(+0.09%)
Nov 05, 2009	37.21	37.22	37.04	37.17	1,166,265	+0.03(+0.08%)
Nov 04, 2009	37.33	37.37	37.06	37.13	1,582,801	+0.06(+0.15%)
Nov 03, 2009	36.76	37.19	36.76	37.08	2,612,911	+0.08(+0.22%)
Nov 02, 2009	36.90	37.18	36.78	37.00	3,306,976	-0.02(-0.05%)
Oct 30, 2009	37.37	37.46	36.88	37.01	3,374,472	-0.35(-0.94%)
Oct 29, 2009	37.01	37.57	36.96	37.37	3,107,795	+0.52(+1.40%)
Oct 28, 2009	37.53	37.58	36.84	36.85	2,913,350	-0.62(-1.65%)
Oct 27, 2009	37.76	37.76	37.39	37.47	3,516,184	-0.30(-0.78%)
Oct 26, 2009	37.66	37.82	37.64	37.76	1,794,554	+0.02(+0.06%)
Oct 23, 2009	37.77	37.77	37.65	37.74	966,854	-0.07(-0.17%)
Oct 22, 2009	37.66	37.80	37.57	37.80	1,486,939	+0.29(+0.76%)
Oct 21, 2009	37.51	37.77	37.43	37.52	2,000,022	+0.07(+0.17%)
Oct 20, 2009	37.49	37.50	37.39	37.45	964,804	+0.07(+0.19%)
Oct 19, 2009	37.44	37.49	37.35	37.38	1,230,369	+0.01(+0.02%)
Oct 16, 2009	37.40	37.41	37.20	37.37	1,019,679	-0.00(-0.01%)
Oct 15, 2009	37.40	37.41	37.26	37.38	879,291	-0.01(-0.02%)
Oct 14, 2009	37.37	37.42	37.27	37.39	1,725,730	+0.15(+0.40%)
Oct 13, 2009	37.31	37.31	37.02	37.24	679,951	-0.01(-0.02%)
Oct 12, 2009	37.29	37.32	37.17	37.25	815,033	-0.01(-0.02%)
Oct 09, 2009	36.98	37.26	36.91	37.26	1,564,979	+0.14(+0.39%)
Oct 08, 2009	36.88	37.12	36.88	37.11	1,897,850	+0.23(+0.64%)
Oct 07, 2009	36.55	36.97	36.55	36.88	1,466,795	+0.27(+0.74%)
Oct 06, 2009	36.84	37.01	36.59	36.61	1,871,670	-0.13(-0.34%)
Oct 05, 2009	36.36	36.74	36.30	36.74	1,279,913	+0.49(+1.34%)
Oct 02, 2009	36.08	36.33	35.63	36.25	3,898,568	+0.01(+0.04%)
Oct 01, 2009	37.09	37.11	36.24	36.24	6,938,014	-1.29(-3.43%)
Sep 30, 2009	37.52	37.67	37.34	37.52	1,583,296	-0.01(-0.02%)
Sep 29, 2009	37.57	37.58	37.45	37.53	1,594,800	+0.01(+0.01%)
Sep 28, 2009	37.43	37.60	37.09	37.52	1,047,542	+0.25(+0.66%)
Sep 25, 2009	37.41	37.51	37.13	37.28	1,046,598	-0.12(-0.33%)
Sep 24, 2009	37.50	37.58	37.24	37.40	1,781,052	+0.07(+0.19%)
Sep 23, 2009	37.33	37.53	37.28	37.33	1,069,869	+0.11(+0.30%)
Sep 22, 2009	37.38	37.43	37.15	37.22	951,309	-0.04(-0.12%)
Sep 21, 2009	37.15	37.26	36.90	37.26	1,175,027	+0.02(+0.06%)
Sep 18, 2009	37.25	37.40	36.87	37.24	1,301,748	-0.10(-0.28%)
Sep 17, 2009	37.28	37.34	37.01	37.34	1,687,576	+0.31(+0.84%)
Sep 16, 2009	37.07	37.29	36.96	37.03	2,632,368	+0.23(+0.62%)
Sep 15, 2009	36.66	36.81	36.55	36.80	2,967,577	+0.26(+0.71%)
Sep 14, 2009	36.53	36.56	36.29	36.54	1,332,945	+0.04(+0.12%)
Sep 11, 2009	36.30	36.56	36.18	36.50	1,397,357	+0.34(+0.95%)
Sep 10, 2009	35.79	36.17	35.64	36.16	1,600,655	+0.55(+1.55%)
Sep 09, 2009	35.84	35.98	35.52	35.61	3,346,069	-0.34(-0.94%)
Sep 08, 2009	35.60	35.94	35.56	35.94	2,241,826	+0.50(+1.42%)
Sep 04, 2009	35.28	35.59	35.19	35.44	1,534,820	+0.27(+0.77%)
Sep 03, 2009	35.06	35.23	34.96	35.17	1,118,264	+0.23(+0.65%)
Sep 02, 2009	35.13	35.15	34.81	34.94	1,608,104	-0.19(-0.53%)
Sep 01, 2009	35.49	35.49	35.02	35.13	1,708,157	-0.64(-1.79%)
Aug 31, 2009	35.81	35.85	35.64	35.77	1,147,008	+0.00(+0.01%)
Aug 28, 2009	35.85	35.85	35.68	35.77	1,371,978	+0.18(+0.50%)
Aug 27, 2009	35.87	35.91	35.58	35.59	2,228,723	-0.18(-0.51%)
Aug 26, 2009	35.78	35.83	35.62	35.77	1,095,515	+0.14(+0.39%)
Aug 25, 2009	35.80	35.80	35.54	35.63	1,300,123	-0.00(-0.01%)
Aug 24, 2009	35.84	35.85	35.51	35.64	2,012,583	-0.19(-0.52%)
Aug 21, 2009	35.50	35.82	35.42	35.82	1,312,654	+0.48(+1.36%)
Aug 20, 2009	35.48	35.56	35.31	35.34	1,383,528	-0.11(-0.31%)
Aug 19, 2009	35.26	35.45	34.98	35.45	1,154,533	+0.14(+0.41%)
Aug 18, 2009	35.00	35.37	34.76	35.31	1,471,007	+0.45(+1.28%)
Aug 17, 2009	35.37	35.48	34.60	34.86	2,671,204	-0.72(-2.02%)
Aug 14, 2009	35.90	35.90	35.52	35.57	1,347,238	-0.18(-0.50%)
Aug 13, 2009	36.21	36.22	35.67	35.75	1,899,221	-0.46(-1.27%)
Aug 12, 2009	36.19	36.34	36.07	36.21	1,130,797	-0.09(-0.25%)
Aug 11, 2009	36.39	36.52	36.17	36.30	1,433,626	-0.09(-0.24%)
Aug 10, 2009	36.34	36.40	36.09	36.39	1,214,575	+0.17(+0.46%)
Aug 07, 2009	36.16	36.55	35.97	36.23	1,636,832	+0.25(+0.70%)
Aug 06, 2009	36.37	36.41	35.89	35.97	1,425,486	-0.29(-0.79%)
Aug 05, 2009	36.30	36.49	35.98	36.26	1,739,683	-0.03(-0.07%)
Aug 04, 2009	36.63	36.65	36.07	36.29	1,415,519	-0.20(-0.54%)
Aug 03, 2009	36.40	36.58	36.37	36.49	2,025,972	-0.21(-0.57%)
Jul 31, 2009	36.39	36.78	36.23	36.70	1,704,540	+0.29(+0.80%)
Jul 30, 2009	36.00	36.46	35.91	36.40	2,247,980	+0.59(+1.65%)
Jul 29, 2009	35.82	35.96	35.66	35.81	1,444,886	+0.12(+0.34%)
Jul 28, 2009	35.65	35.81	35.54	35.69	1,361,822	+0.04(+0.11%)
Jul 27, 2009	35.59	35.70	35.47	35.65	1,179,717	+0.07(+0.18%)
Jul 24, 2009	35.54	35.64	35.08	35.59	5,700	+0.21(+0.59%)
Jul 23, 2009	35.20	35.54	34.94	35.38	1,727,454	+0.36(+1.02%)
Jul 22, 2009	34.94	35.09	34.76	35.02	1,111,411	+0.04(+0.12%)
Jul 21, 2009	34.91	35.13	34.68	34.98	2,159,910	+0.17(+0.49%)
Jul 20, 2009	34.43	34.85	34.43	34.81	1,805,835	+0.48(+1.39%)
Jul 17, 2009	34.25	34.34	34.18	34.33	1,373,948	+0.03(+0.09%)
Jul 16, 2009	34.12	34.33	33.89	34.30	1,186,444	+0.10(+0.30%)
Jul 15, 2009	33.63	34.20	33.58	34.20	2,393,825	+0.74(+2.21%)
Jul 14, 2009	33.28	33.63	33.24	33.46	1,165,663	+0.13(+0.39%)
Jul 13, 2009	33.39	33.50	33.30	33.33	1,200,123	+0.07(+0.22%)
Jul 10, 2009	33.44	33.85	33.08	33.25	905,846	-0.26(-0.77%)
Jul 09, 2009	33.30	33.62	33.11	33.51	1,253,953	+0.47(+1.43%)
Jul 08, 2009	32.85	33.41	32.83	33.04	3,181,137	+0.20(+0.61%)
Jul 07, 2009	33.52	33.60	32.84	32.84	2,039,502	-0.46(-1.40%)
Jul 06, 2009	33.68	33.91	33.29	33.30	1,828,310	-0.50(-1.49%)
Jul 02, 2009	34.29	34.31	33.77	33.81	1,498,478	-0.60(-1.74%)
Jul 01, 2009	34.44	34.55	34.24	34.41	2,121,931	-0.23(-0.66%)
Jun 30, 2009	34.55	34.70	34.43	34.64	1,239,982	+0.16(+0.47%)
Jun 29, 2009	34.08	34.48	34.07	34.48	1,490,579	+0.43(+1.25%)
Jun 26, 2009	34.04	34.06	33.80	34.05	1,141,123	-0.01(-0.03%)
Jun 25, 2009	33.81	34.08	33.77	34.06	1,490,994	+0.32(+0.95%)
Jun 24, 2009	33.67	34.02	33.57	33.74	1,326,395	+0.17(+0.50%)
Jun 23, 2009	33.40	33.78	33.40	33.57	1,339,688	+0.06(+0.17%)
Jun 22, 2009	33.93	33.93	33.24	33.51	2,523,777	-0.46(-1.36%)
Jun 19, 2009	33.77	34.02	33.77	33.97	1,536,954	+0.03(+0.10%)
Jun 18, 2009	33.48	33.98	33.48	33.94	1,763,238	+0.32(+0.96%)
Jun 17, 2009	33.80	34.01	33.47	33.62	2,855,384	-0.20(-0.58%)
Jun 16, 2009	34.32	34.43	33.58	33.81	2,716,363	-0.33(-0.95%)
Jun 15, 2009	34.61	34.64	34.10	34.14	1,321,930	-0.51(-1.48%)
Jun 12, 2009	34.59	34.71	34.47	34.65	1,302,424	+0.18(+0.52%)
Jun 11, 2009	34.38	34.74	34.38	34.47	1,206,686	+0.08(+0.23%)
Jun 10, 2009	34.45	34.55	34.21	34.39	1,465,060	+0.04(+0.13%)
Jun 09, 2009	34.16	34.43	34.16	34.35	1,287,762	+0.07(+0.19%)
Jun 08, 2009	34.19	34.44	34.13	34.28	1,364,696	+0.06(+0.18%)
Jun 05, 2009	34.32	34.32	34.03	34.22	1,621,054	+0.11(+0.32%)
Jun 04, 2009	33.90	34.20	33.90	34.11	1,468,427	+0.10(+0.31%)
Jun 03, 2009	34.29	34.29	33.90	34.01	1,650,106	-0.20(-0.57%)
Jun 02, 2009	34.18	34.21	33.86	34.21	1,800,061	-0.10(-0.29%)
Jun 01, 2009	33.80	34.32	33.80	34.31	2,977,118	+0.48(+1.43%)
May 29, 2009	33.80	33.97	33.65	33.82	1,429,534	+0.25(+0.74%)
May 28, 2009	33.67	33.76	33.45	33.57	1,343,701	+0.12(+0.35%)
May 27, 2009	33.61	33.68	33.45	33.45	1,742,779	+0.06(+0.18%)
May 26, 2009	33.38	33.58	33.19	33.39	1,967,739	-0.09(-0.26%)
May 22, 2009	33.17	33.63	33.04	33.48	1,754,186	+0.46(+1.38%)
May 21, 2009	33.32	33.43	33.02	33.02	2,933,478	-0.43(-1.29%)
May 20, 2009	33.07	33.54	33.04	33.45	2,665,832	+0.49(+1.48%)
May 19, 2009	32.79	33.08	32.53	32.97	2,077,495	+0.22(+0.66%)
May 18, 2009	32.30	32.78	32.23	32.75	1,912,226	+0.68(+2.13%)
May 15, 2009	32.52	32.54	31.76	32.07	2,317,568	-0.46(-1.40%)
May 14, 2009	32.81	32.86	32.32	32.52	2,223,575	-0.35(-1.06%)
May 13, 2009	33.23	33.25	32.81	32.87	2,574,375	-0.43(-1.30%)
May 12, 2009	33.02	33.31	32.89	33.31	1,570,153	+0.13(+0.39%)
May 11, 2009	33.27	33.36	32.77	33.18	1,221,979	-0.17(-0.52%)
May 08, 2009	33.21	33.50	33.12	33.35	3,166,040	+0.74(+2.27%)
May 07, 2009	33.70	33.75	32.50	32.61	3,559,189	-0.70(-2.10%)
May 06, 2009	33.17	33.37	32.83	33.31	1,699,587	+0.27(+0.83%)
May 05, 2009	32.76	33.04	32.74	33.04	1,840,551	+0.28(+0.87%)
May 04, 2009	32.98	33.00	32.59	32.75	2,401,194	-0.08(-0.24%)
May 01, 2009	32.92	33.06	32.42	32.83	1,402,429	-0.31(-0.93%)
Apr 30, 2009	33.16	33.24	32.83	33.14	2,116,077	+0.26(+0.78%)
Apr 29, 2009	32.59	32.94	32.53	32.89	2,687,522	+0.60(+1.86%)
Apr 28, 2009	32.11	32.53	31.87	32.29	1,058,938	+0.07(+0.22%)
Apr 27, 2009	32.24	32.38	32.07	32.22	1,871,847	-0.26(-0.79%)
Apr 24, 2009	32.15	32.52	32.03	32.47	1,202,291	+0.50(+1.55%)
Apr 23, 2009	32.03	32.16	31.84	31.98	1,613,729	-0.03(-0.11%)
Apr 22, 2009	31.73	32.22	31.34	32.01	1,645,915	+0.07(+0.23%)
Apr 21, 2009	31.46	32.07	31.08	31.94	1,616,355	+0.43(+1.38%)
Apr 20, 2009	32.43	32.57	31.45	31.50	2,308,462	-1.19(-3.65%)
Apr 17, 2009	32.11	32.92	31.94	32.70	1,571,752	+0.70(+2.19%)
Apr 16, 2009	31.59	32.30	31.58	32.00	2,553,333	+0.50(+1.59%)
Apr 15, 2009	31.38	31.50	31.14	31.50	1,154,393	+0.26(+0.85%)
Apr 14, 2009	31.39	31.39	31.07	31.23	1,419,818	-0.16(-0.51%)
Apr 13, 2009	31.05	31.49	30.85	31.39	1,845,200	-0.02(-0.07%)
Apr 09, 2009	30.85	31.53	30.85	31.42	2,586,063	+0.87(+2.85%)
Apr 08, 2009	29.90	30.68	29.90	30.55	1,660,524	+0.36(+1.18%)
Apr 07, 2009	30.46	30.46	30.03	30.19	1,058,229	-0.35(-1.15%)
Apr 06, 2009	30.47	30.80	30.18	30.54	1,491,721	-0.10(-0.33%)
Apr 03, 2009	30.29	30.76	30.20	30.64	3,119,544	+0.43(+1.41%)
Apr 02, 2009	29.57	30.26	29.29	30.22	3,382,046	+1.06(+3.64%)

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.