Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	40.77	40.85	40.55	40.72	849,876	-0.06(-0.15%)
Mar 30, 2010	40.55	40.87	40.41	40.78	885,931	+0.20(+0.48%)
Mar 29, 2010	40.50	40.60	40.38	40.58	911,714	+0.13(+0.32%)
Mar 26, 2010	40.99	40.99	39.95	40.45	1,062,645	-0.49(-1.20%)
Mar 25, 2010	41.35	41.36	40.89	40.95	810,612	-0.27(-0.66%)
Mar 24, 2010	41.22	41.39	41.09	41.22	1,065,529	-0.01(-0.02%)
Mar 23, 2010	40.89	41.27	40.77	41.22	782,963	+0.34(+0.83%)
Mar 22, 2010	40.37	40.99	40.18	40.89	1,294,951	+0.49(+1.20%)
Mar 19, 2010	40.58	40.82	40.21	40.40	1,829,201	-0.14(-0.35%)
Mar 18, 2010	40.66	40.70	40.44	40.54	1,000,458	-0.16(-0.38%)
Mar 17, 2010	40.27	40.77	40.22	40.70	867,794	+0.29(+0.72%)
Mar 16, 2010	40.16	40.49	40.01	40.41	1,385,000	+0.28(+0.71%)
Mar 15, 2010	40.02	40.15	40.02	40.12	1,020,245	+0.14(+0.34%)
Mar 12, 2010	39.81	40.09	39.78	39.99	974,695	+0.16(+0.39%)
Mar 11, 2010	39.87	39.99	39.53	39.83	1,279,887	-0.16(-0.41%)
Mar 10, 2010	40.06	40.06	39.78	39.99	984,873	-0.01(-0.02%)
Mar 09, 2010	39.98	40.22	39.89	40.00	1,390,928	+0.02(+0.05%)
Mar 08, 2010	40.19	40.24	39.81	39.98	1,379,753	-0.33(-0.82%)
Mar 05, 2010	40.45	40.51	40.15	40.31	892,057	-0.03(-0.07%)
Mar 04, 2010	40.24	40.44	40.12	40.34	1,094,939	+0.09(+0.24%)
Mar 03, 2010	40.44	40.51	40.14	40.24	1,039,899	-0.20(-0.48%)
Mar 02, 2010	40.24	40.51	40.16	40.44	1,212,005	+0.23(+0.57%)
Mar 01, 2010	40.49	40.49	40.08	40.21	1,155,566	-0.11(-0.28%)
Feb 26, 2010	40.22	40.49	39.89	40.33	1,655,492	+0.20(+0.49%)
Feb 25, 2010	39.27	40.14	39.02	40.13	1,861,796	+0.54(+1.37%)
Feb 24, 2010	40.64	40.64	39.00	39.59	4,515,641	-1.03(-2.53%)
Feb 23, 2010	40.78	40.92	40.35	40.62	2,043,208	-0.19(-0.46%)
Feb 22, 2010	41.05	41.19	40.72	40.81	1,187,049	-0.11(-0.26%)
Feb 19, 2010	41.04	41.35	40.85	40.91	1,216,232	-0.24(-0.57%)
Feb 18, 2010	40.76	41.25	40.76	41.15	661,643	+0.38(+0.93%)
Feb 17, 2010	40.40	40.94	40.33	40.77	1,029,049	+0.33(+0.82%)
Feb 16, 2010	39.96	40.54	39.88	40.44	969,528	+0.56(+1.41%)
Feb 12, 2010	40.09	39.88	39.88	39.88	1,389,980	-0.46(-1.14%)
Feb 11, 2010	40.26	40.45	39.83	40.34	918,628	-0.01(-0.02%)
Feb 10, 2010	40.50	40.51	40.17	40.35	531,655	+0.01(+0.03%)
Feb 09, 2010	40.25	40.82	40.14	40.33	950,280	+0.44(+1.11%)
Feb 08, 2010	40.00	40.29	39.75	39.89	562,942	-0.09(-0.22%)
Feb 05, 2010	40.33	40.46	39.66	39.98	1,488,831	-0.53(-1.31%)
Feb 04, 2010	41.38	41.42	40.49	40.51	971,338	-1.05(-2.54%)
Feb 03, 2010	41.88	41.88	41.27	41.56	743,415	-0.32(-0.77%)
Feb 02, 2010	41.12	41.92	41.12	41.88	1,163,766	+1.31(+3.22%)
Feb 01, 2010	40.43	41.09	40.38	40.58	978,771	+0.23(+0.56%)
Jan 29, 2010	41.05	41.05	40.27	40.35	1,193,933	-0.62(-1.51%)
Jan 28, 2010	41.07	41.16	40.75	40.97	859,226	-0.10(-0.25%)
Jan 27, 2010	40.70	41.12	40.70	41.07	958,062	+0.29(+0.71%)
Jan 26, 2010	40.48	40.85	40.06	40.78	1,170,514	+0.23(+0.56%)
Jan 25, 2010	40.53	40.66	40.10	40.55	695,481	+0.27(+0.67%)
Jan 22, 2010	40.55	40.65	40.12	40.29	1,278,060	-0.40(-0.99%)
Jan 21, 2010	41.34	41.73	40.49	40.69	1,545,819	-0.71(-1.70%)
Jan 20, 2010	41.75	41.75	41.07	41.39	817,267	-0.55(-1.31%)
Jan 19, 2010	41.51	41.98	41.51	41.94	691,639	+0.36(+0.87%)
Jan 15, 2010	41.66	41.58	41.58	41.58	1,032,966	-0.14(-0.34%)
Jan 14, 2010	41.96	42.10	41.72	41.72	972,148	-0.35(-0.83%)
Jan 13, 2010	42.09	42.32	41.92	42.07	711,946	-0.01(-0.03%)
Jan 12, 2010	41.59	42.10	41.52	42.09	1,147,100	+0.48(+1.15%)
Jan 11, 2010	41.91	41.98	41.45	41.61	669,329	-0.09(-0.23%)
Jan 08, 2010	41.57	41.74	41.10	41.70	946,508	+0.09(+0.23%)
Jan 07, 2010	41.94	41.94	41.33	41.61	1,461,007	-0.11(-0.27%)
Jan 06, 2010	41.57	41.90	41.52	41.72	1,578,258	+0.15(+0.36%)
Jan 05, 2010	41.80	41.88	41.37	41.57	1,008,876	-0.19(-0.47%)
Jan 04, 2010	41.78	41.84	41.26	41.77	1,151,618	+0.29(+0.70%)
Dec 31, 2009	42.04	41.48	41.48	41.48	895,118	-0.50(-1.20%)
Dec 30, 2009	41.80	42.02	41.76	41.98	660,409	+0.01(+0.02%)
Dec 29, 2009	41.80	42.11	41.72	41.98	889,070	+0.26(+0.63%)
Dec 28, 2009	41.37	41.72	41.27	41.72	788,503	+0.24(+0.58%)
Dec 24, 2009	40.98	41.47	40.98	41.47	264,127	+0.40(+0.96%)
Dec 23, 2009	41.03	41.28	40.94	41.08	1,152,794	+0.11(+0.26%)
Dec 22, 2009	40.86	41.16	40.51	40.97	960,090	+0.24(+0.59%)
Dec 21, 2009	40.49	40.83	40.47	40.73	1,416,712	+0.18(+0.45%)
Dec 18, 2009	41.29	41.29	40.16	40.55	2,407,358	+0.28(+0.70%)
Dec 17, 2009	41.12	41.29	40.25	40.27	1,440,502	-0.90(-2.19%)
Dec 16, 2009	41.09	41.31	40.94	41.17	1,699,652	+0.11(+0.26%)
Dec 15, 2009	40.75	41.10	40.53	41.06	1,506,106	+0.16(+0.39%)
Dec 14, 2009	40.88	40.97	40.77	40.90	1,493,377	+0.21(+0.53%)
Dec 11, 2009	40.23	40.89	40.09	40.68	2,028,087	+0.48(+1.19%)
Dec 10, 2009	40.06	40.29	39.90	40.20	2,150,477	+0.30(+0.76%)
Dec 09, 2009	39.72	40.01	39.33	39.90	2,167,074	+0.30(+0.76%)
Dec 08, 2009	39.76	40.09	39.52	39.60	2,126,424	-0.37(-0.92%)
Dec 07, 2009	40.22	40.22	39.81	39.97	1,481,510	-0.15(-0.39%)
Dec 04, 2009	40.11	40.15	39.71	40.12	1,493,058	+0.34(+0.86%)
Dec 03, 2009	40.31	40.31	39.74	39.78	1,558,311	-0.47(-1.17%)
Dec 02, 2009	40.20	40.30	40.10	40.25	919,060	+0.13(+0.33%)
Dec 01, 2009	40.02	40.29	39.63	40.12	1,415,354	+0.43(+1.09%)
Nov 30, 2009	39.36	39.71	39.20	39.69	1,630,686	+0.40(+1.01%)
Nov 27, 2009	39.01	39.46	38.57	39.29	733,689	-0.18(-0.46%)
Nov 25, 2009	39.34	39.84	39.23	39.47	1,090,523	+0.23(+0.58%)
Nov 24, 2009	39.15	39.59	38.96	39.24	1,546,432	+0.21(+0.53%)
Nov 23, 2009	38.81	39.41	38.76	39.04	3,204,627	+1.18(+3.12%)
Nov 20, 2009	37.50	38.20	37.03	37.85	5,144,863	+1.93(+5.37%)
Nov 19, 2009	36.08	36.17	35.10	35.93	2,291,563	-0.13(-0.35%)
Nov 18, 2009	36.47	36.55	35.87	36.05	1,298,606	-0.34(-0.94%)
Nov 17, 2009	36.34	36.63	36.23	36.40	712,724	+0.06(+0.17%)
Nov 16, 2009	36.18	36.52	36.05	36.34	996,213	+0.19(+0.52%)
Nov 13, 2009	36.05	36.18	35.83	36.15	983,534	+0.07(+0.20%)
Nov 12, 2009	36.40	36.67	36.03	36.07	754,772	-0.29(-0.79%)
Nov 11, 2009	36.61	36.76	36.17	36.36	1,022,989	-0.06(-0.17%)
Nov 10, 2009	35.99	36.54	35.81	36.42	1,105,863	+0.67(+1.88%)
Nov 09, 2009	35.54	35.75	35.40	35.75	870,397	+0.59(+1.69%)
Nov 06, 2009	35.24	35.30	34.92	35.16	647,167	-0.10(-0.28%)
Nov 05, 2009	34.77	35.26	34.77	35.26	881,348	+0.53(+1.52%)
Nov 04, 2009	34.68	35.18	34.61	34.73	939,278	+0.10(+0.29%)
Nov 03, 2009	34.81	34.86	34.16	34.63	986,842	-0.21(-0.59%)
Nov 02, 2009	35.30	35.38	34.71	34.84	1,349,340	-0.35(-1.01%)
Oct 30, 2009	35.14	35.34	34.87	35.19	1,602,173	+0.04(+0.11%)
Oct 29, 2009	34.75	35.18	34.69	35.15	944,273	+0.39(+1.13%)
Oct 28, 2009	35.26	35.30	34.74	34.76	1,069,058	-0.49(-1.40%)
Oct 27, 2009	35.07	35.54	34.98	35.25	748,046	+0.28(+0.80%)
Oct 26, 2009	35.34	35.39	34.66	34.97	1,090,731	-0.29(-0.83%)
Oct 23, 2009	35.34	35.37	35.14	35.26	1,055,748	-0.39(-1.10%)
Oct 22, 2009	35.96	35.96	35.30	35.66	1,282,364	-0.30(-0.84%)
Oct 21, 2009	36.32	36.69	35.92	35.96	1,313,098	-0.36(-0.99%)
Oct 20, 2009	36.46	36.48	36.28	36.32	1,139,006	-0.18(-0.49%)
Oct 19, 2009	36.36	36.71	36.20	36.50	821,845	+0.25(+0.68%)
Oct 16, 2009	36.12	36.40	35.74	36.25	1,482,994	+0.10(+0.28%)
Oct 15, 2009	35.80	36.16	35.70	36.15	873,539	+0.18(+0.50%)
Oct 14, 2009	35.96	36.01	35.75	35.97	803,808	+0.11(+0.32%)
Oct 13, 2009	35.98	36.08	35.17	35.86	1,442,854	-0.29(-0.81%)
Oct 12, 2009	36.38	36.42	36.03	36.15	1,114,440	-0.15(-0.42%)
Oct 09, 2009	36.29	36.42	35.28	36.30	2,185,517	+0.08(+0.22%)
Oct 08, 2009	36.18	36.31	36.04	36.22	956,734	+0.11(+0.30%)
Oct 07, 2009	36.12	36.17	36.00	36.12	623,282	-0.06(-0.17%)
Oct 06, 2009	35.87	36.20	35.74	36.18	1,207,303	+0.27(+0.76%)
Oct 05, 2009	35.76	35.92	35.42	35.90	978,434	+0.11(+0.30%)
Oct 02, 2009	35.38	35.93	35.22	35.80	1,620,772	+0.30(+0.85%)
Oct 01, 2009	35.36	35.58	35.25	35.50	1,600,002	+0.12(+0.34%)
Sep 30, 2009	36.05	36.22	35.06	35.38	2,550,935	-0.65(-1.80%)
Sep 29, 2009	36.22	36.40	35.90	36.02	2,413,077	-0.20(-0.55%)
Sep 28, 2009	35.86	36.29	35.62	36.22	965,165	+0.52(+1.46%)
Sep 25, 2009	35.60	35.90	35.21	35.70	1,371,889	+0.02(+0.06%)
Sep 24, 2009	35.95	36.11	35.50	35.68	947,470	-0.21(-0.58%)
Sep 23, 2009	35.70	36.20	35.44	35.89	1,690,317	+0.35(+0.98%)
Sep 22, 2009	35.86	35.86	35.33	35.54	1,432,388	-0.18(-0.50%)
Sep 21, 2009	35.43	35.93	35.10	35.72	1,294,526	+0.27(+0.75%)
Sep 18, 2009	34.83	35.52	34.26	35.46	2,045,977	+0.69(+1.98%)
Sep 17, 2009	35.07	35.14	34.60	34.77	1,479,365	-0.18(-0.52%)
Sep 16, 2009	35.17	35.22	34.88	34.95	1,494,056	-0.27(-0.76%)
Sep 15, 2009	35.53	35.54	35.04	35.22	996,896	-0.38(-1.07%)
Sep 14, 2009	35.78	35.78	35.46	35.60	976,015	-0.33(-0.93%)
Sep 11, 2009	35.78	36.04	35.58	35.93	1,090,881	+0.27(+0.75%)
Sep 10, 2009	35.50	35.66	35.03	35.66	1,496,784	+0.21(+0.60%)
Sep 09, 2009	35.41	35.94	35.25	35.45	1,756,414	+0.07(+0.21%)
Sep 08, 2009	34.68	35.40	34.64	35.38	1,442,486	+0.85(+2.47%)
Sep 04, 2009	34.22	34.54	34.04	34.52	906,114	+0.09(+0.27%)
Sep 03, 2009	34.42	34.50	33.97	34.43	1,963,397	+0.09(+0.25%)
Sep 02, 2009	34.24	34.54	34.12	34.34	902,553	+0.09(+0.25%)
Sep 01, 2009	34.86	34.89	34.11	34.26	1,273,022	-0.63(-1.80%)
Aug 31, 2009	34.60	34.89	34.50	34.88	1,105,678	+0.25(+0.71%)
Aug 28, 2009	34.62	35.00	34.50	34.64	1,200,692	-0.01(-0.04%)
Aug 27, 2009	34.50	34.73	34.26	34.65	1,007,234	+0.01(+0.04%)
Aug 26, 2009	35.12	35.17	34.52	34.64	1,477,146	-0.38(-1.09%)
Aug 25, 2009	35.55	35.68	34.92	35.02	1,594,430	-0.46(-1.30%)
Aug 24, 2009	36.24	36.42	35.26	35.48	1,534,356	-0.63(-1.74%)
Aug 21, 2009	36.00	36.95	35.74	36.10	3,829,795	+1.48(+4.28%)
Aug 20, 2009	34.03	34.66	34.03	34.62	2,073,383	+0.68(+2.01%)
Aug 19, 2009	33.45	33.98	33.40	33.94	1,439,408	+0.35(+1.03%)
Aug 18, 2009	33.92	34.05	33.44	33.60	2,050,035	-1.05(-3.02%)
Aug 17, 2009	34.55	34.70	33.80	34.64	1,429,667	-0.02(-0.06%)
Aug 14, 2009	34.84	35.04	34.49	34.66	2,100,978	-0.09(-0.27%)
Aug 13, 2009	34.33	34.76	34.20	34.76	1,038,873	+0.37(+1.07%)
Aug 12, 2009	34.30	34.64	34.14	34.39	963,529	+0.08(+0.23%)
Aug 11, 2009	34.27	34.47	34.04	34.31	1,397,209	+0.18(+0.52%)
Aug 10, 2009	33.52	34.14	33.34	34.13	1,093,454	+0.55(+1.64%)
Aug 07, 2009	32.98	33.65	32.96	33.58	1,568,119	+0.74(+2.24%)
Aug 06, 2009	32.79	33.12	32.79	32.84	850,362	+0.05(+0.16%)
Aug 05, 2009	32.97	33.08	32.53	32.79	931,172	-0.11(-0.32%)
Aug 04, 2009	33.14	33.51	32.82	32.90	1,523,472	-0.27(-0.82%)
Aug 03, 2009	33.42	33.42	32.76	33.17	2,462,562	+0.01(+0.02%)
Jul 31, 2009	33.35	33.71	33.14	33.16	1,299,754	-0.15(-0.44%)
Jul 30, 2009	33.71	33.85	33.23	33.31	1,651,209	-0.20(-0.59%)
Jul 29, 2009	33.41	33.59	33.24	33.51	1,074,719	-0.04(-0.12%)
Jul 28, 2009	33.33	33.59	33.20	33.55	1,208,309	+0.21(+0.64%)
Jul 27, 2009	33.52	33.54	33.14	33.33	659,316	-0.20(-0.59%)
Jul 24, 2009	33.21	33.58	33.18	33.53	1,341,405	+0.26(+0.78%)
Jul 23, 2009	33.00	33.37	33.00	33.28	2,553,681	+0.28(+0.84%)
Jul 22, 2009	32.90	33.13	32.82	33.00	1,240,121	-0.09(-0.26%)
Jul 21, 2009	33.03	33.14	32.72	33.08	997,313	+0.22(+0.67%)
Jul 20, 2009	32.80	32.94	32.36	32.86	1,015,469	+0.24(+0.73%)
Jul 17, 2009	32.84	32.84	32.30	32.63	1,598,567	-0.34(-1.03%)
Jul 16, 2009	33.02	33.14	32.73	32.96	1,024,580	-0.08(-0.24%)
Jul 15, 2009	32.59	33.06	32.42	33.04	2,178,633	+0.65(+2.01%)
Jul 14, 2009	32.29	32.39	31.98	32.39	1,119,836	+0.19(+0.60%)
Jul 13, 2009	31.88	32.23	31.82	32.20	1,157,308	+0.35(+1.10%)
Jul 10, 2009	31.62	32.06	31.62	31.85	1,211,371	+0.12(+0.38%)
Jul 09, 2009	32.15	32.29	31.64	31.73	1,605,620	-0.39(-1.22%)
Jul 08, 2009	32.19	32.27	31.86	32.12	1,651,596	+0.15(+0.48%)
Jul 07, 2009	32.32	32.51	31.91	31.97	1,658,143	-0.42(-1.31%)
Jul 06, 2009	31.82	32.39	31.63	32.39	1,313,187	+0.44(+1.37%)
Jul 02, 2009	32.25	32.25	31.77	31.96	1,644,252	-0.51(-1.57%)
Jul 01, 2009	32.31	32.73	32.09	32.47	2,058,795	+0.21(+0.66%)
Jun 30, 2009	32.41	32.41	31.88	32.25	2,243,219	-0.13(-0.39%)
Jun 29, 2009	31.94	32.43	31.91	32.38	965,244	+0.31(+0.97%)
Jun 26, 2009	32.22	32.28	31.82	32.07	1,949,710	-0.16(-0.49%)
Jun 25, 2009	31.86	32.26	31.82	32.23	1,460,291	+0.13(+0.41%)
Jun 24, 2009	31.90	32.28	31.80	32.10	1,942,286	+0.32(+1.00%)
Jun 23, 2009	31.61	31.89	31.49	31.78	2,172,989	+0.23(+0.71%)
Jun 22, 2009	31.32	31.65	31.15	31.55	2,002,373	+0.09(+0.27%)
Jun 19, 2009	31.71	31.75	31.27	31.47	2,908,603	-0.26(-0.81%)
Jun 18, 2009	31.68	32.27	31.01	31.72	8,369,804	+2.80(+9.67%)
Jun 17, 2009	28.57	29.15	28.57	28.93	1,779,377	+0.36(+1.28%)
Jun 16, 2009	29.06	29.06	28.53	28.56	1,354,715	-0.25(-0.87%)
Jun 15, 2009	29.10	29.10	28.68	28.81	1,591,665	-0.42(-1.43%)
Jun 12, 2009	29.01	29.30	28.87	29.23	1,490,471	+0.21(+0.73%)
Jun 11, 2009	28.68	29.40	28.54	29.02	1,208,914	+0.34(+1.20%)
Jun 10, 2009	29.21	29.21	28.31	28.68	1,029,521	-0.32(-1.12%)
Jun 09, 2009	29.15	29.22	28.84	29.00	1,161,853	-0.02(-0.07%)
Jun 08, 2009	28.71	29.19	28.63	29.02	1,563,787	+0.21(+0.74%)
Jun 05, 2009	28.83	29.06	28.56	28.81	2,101,684	+0.30(+1.07%)
Jun 04, 2009	28.49	28.68	28.32	28.50	1,133,493	-0.03(-0.09%)
Jun 03, 2009	27.99	28.79	27.96	28.53	1,807,390	+0.44(+1.56%)
Jun 02, 2009	27.44	28.27	27.38	28.09	1,611,990	+0.72(+2.62%)
Jun 01, 2009	26.96	27.54	26.85	27.38	1,226,592	+0.69(+2.58%)
May 29, 2009	26.55	26.69	26.34	26.69	983,280	+0.17(+0.65%)
May 28, 2009	26.51	26.61	26.20	26.51	1,277,141	+0.13(+0.50%)
May 27, 2009	26.81	26.91	26.36	26.38	1,143,545	-0.36(-1.36%)
May 26, 2009	26.12	26.79	26.01	26.75	1,481,433	+0.55(+2.10%)
May 22, 2009	26.30	26.43	26.15	26.20	1,186,615	-0.11(-0.43%)
May 21, 2009	26.45	26.48	26.05	26.31	1,690,864	-0.21(-0.80%)
May 20, 2009	27.10	27.15	26.51	26.52	1,520,580	-0.44(-1.62%)
May 19, 2009	26.35	27.27	26.35	26.96	1,672,101	+0.61(+2.31%)
May 18, 2009	26.42	26.59	26.10	26.35	1,756,442	+0.00(+0.00%)
May 15, 2009	26.69	26.83	26.21	26.35	1,998,744	-0.30(-1.12%)
May 14, 2009	26.67	26.85	26.39	26.65	1,229,174	+0.07(+0.25%)
May 13, 2009	26.90	27.01	26.54	26.58	1,416,067	-0.42(-1.55%)
May 12, 2009	26.62	27.09	26.43	27.00	1,655,644	+0.55(+2.06%)
May 11, 2009	26.50	26.64	26.30	26.45	1,456,531	-0.30(-1.11%)
May 08, 2009	26.47	26.87	26.47	26.75	1,130,562	+0.31(+1.17%)
May 07, 2009	26.85	26.86	26.29	26.44	1,768,227	-0.22(-0.81%)
May 06, 2009	27.11	27.25	26.46	26.66	1,330,759	-0.23(-0.86%)
May 05, 2009	26.92	27.23	26.76	26.89	1,368,306	-0.20(-0.75%)
May 04, 2009	25.91	27.09	25.81	27.09	2,349,922	+1.11(+4.28%)
May 01, 2009	25.89	26.09	25.76	25.98	1,367,573	+0.09(+0.33%)
Apr 30, 2009	25.74	26.16	25.69	25.89	1,974,511	+0.32(+1.26%)
Apr 29, 2009	25.07	25.79	25.06	25.57	1,763,034	+0.62(+2.50%)
Apr 28, 2009	24.97	25.19	24.69	24.95	1,594,269	+0.01(+0.03%)
Apr 27, 2009	25.14	25.41	24.90	24.94	1,638,931	-0.22(-0.86%)
Apr 24, 2009	25.45	25.60	24.97	25.16	1,922,885	-0.21(-0.83%)
Apr 23, 2009	25.20	25.58	25.00	25.37	2,096,263	+0.13(+0.52%)
Apr 22, 2009	25.53	25.66	25.19	25.24	2,073,840	-0.36(-1.41%)
Apr 21, 2009	25.34	25.70	25.30	25.60	1,637,998	+0.28(+1.12%)
Apr 20, 2009	25.28	25.44	24.91	25.32	1,748,748	-0.13(-0.52%)
Apr 17, 2009	25.73	25.93	25.24	25.45	1,658,231	-0.24(-0.92%)
Apr 16, 2009	25.57	25.77	25.07	25.68	1,305,362	+0.14(+0.57%)
Apr 15, 2009	24.98	25.59	24.96	25.54	704,672	+0.44(+1.75%)
Apr 14, 2009	25.26	25.37	24.89	25.10	1,141,170	-0.28(-1.09%)
Apr 13, 2009	25.41	25.59	25.28	25.37	805,272	-0.13(-0.52%)
Apr 09, 2009	25.80	26.16	25.32	25.51	1,461,598	+0.06(+0.23%)
Apr 08, 2009	24.82	25.59	24.68	25.45	1,951,085	+0.83(+3.36%)
Apr 07, 2009	24.49	24.80	24.42	24.62	1,019,109	-0.16(-0.64%)
Apr 06, 2009	24.85	25.12	24.55	24.78	1,326,593	-0.19(-0.76%)
Apr 03, 2009	24.76	25.05	24.74	24.97	1,355,415	+0.18(+0.72%)
Apr 02, 2009	24.93	25.17	24.65	24.79	2,624,319	+0.16(+0.64%)

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.