Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.61	46.88	45.57	45.61	3,010,493	-1.04(-2.23%)
Apr 29, 2010	46.39	46.91	46.00	46.66	2,664,794	+0.48(+1.03%)
Apr 28, 2010	46.72	46.94	45.56	46.18	4,956,336	+1.00(+2.22%)
Apr 27, 2010	46.25	46.25	45.12	45.18	2,968,567	-1.18(-2.54%)
Apr 26, 2010	46.43	46.82	46.30	46.35	2,390,195	-0.04(-0.09%)
Apr 23, 2010	46.43	46.43	45.83	46.39	1,699,644	+0.00(+0.00%)
Apr 22, 2010	45.70	46.45	45.59	46.39	2,747,164	+0.42(+0.91%)
Apr 21, 2010	45.98	45.99	45.02	45.98	19,532	+0.63(+1.39%)
Apr 20, 2010	44.80	45.47	44.70	45.34	2,409,570	+0.68(+1.52%)
Apr 19, 2010	44.17	44.72	44.11	44.67	2,004,936	+0.30(+0.68%)
Apr 16, 2010	44.91	44.94	44.00	44.36	2,579,670	-0.57(-1.27%)
Apr 15, 2010	44.81	45.06	44.61	44.93	1,964,437	-0.02(-0.04%)
Apr 14, 2010	44.95	44.96	44.28	44.95	2,048,590	+0.14(+0.32%)
Apr 13, 2010	44.42	44.91	44.11	44.81	2,642,842	+0.28(+0.63%)
Apr 12, 2010	44.48	44.81	44.45	44.53	2,065,267	+0.05(+0.11%)
Apr 09, 2010	43.76	44.51	43.76	44.48	2,697,139	+0.71(+1.61%)
Apr 08, 2010	43.83	43.89	43.47	43.78	2,465,359	-0.08(-0.18%)
Apr 07, 2010	44.01	44.32	43.81	43.86	2,984,905	-0.34(-0.78%)
Apr 06, 2010	44.52	44.52	44.07	44.20	2,131,615	-0.44(-0.98%)
Apr 05, 2010	44.69	44.85	44.51	44.64	2,053,566	+0.09(+0.20%)
Apr 01, 2010	44.42	44.55	44.55	44.55	2,603,366	+0.46(+1.04%)
Mar 31, 2010	43.97	44.30	43.84	44.09	2,928,587	-0.10(-0.23%)
Mar 30, 2010	44.35	44.35	43.95	44.20	2,121,479	-0.04(-0.09%)
Mar 29, 2010	44.20	44.42	44.06	44.24	3,002,699	+0.17(+0.38%)
Mar 26, 2010	43.72	44.17	43.72	44.07	2,615,458	+0.37(+0.85%)
Mar 25, 2010	43.99	44.11	43.67	43.70	2,332,931	+0.03(+0.06%)
Mar 24, 2010	43.81	43.95	43.53	43.67	2,514,479	-0.17(-0.38%)
Mar 23, 2010	43.74	43.93	43.60	43.84	3,187,396	+0.12(+0.28%)
Mar 22, 2010	43.89	43.96	43.58	43.72	3,198,431	-0.36(-0.81%)
Mar 19, 2010	43.84	44.12	43.65	44.07	6,456,894	+0.33(+0.75%)
Mar 18, 2010	43.73	43.78	43.53	43.74	2,226,686	+0.10(+0.23%)
Mar 17, 2010	43.63	43.94	43.41	43.64	2,211,134	+0.18(+0.42%)
Mar 16, 2010	43.33	43.64	43.23	43.46	2,315,736	+0.22(+0.50%)
Mar 15, 2010	43.02	43.29	42.90	43.25	2,586,446	+0.21(+0.48%)
Mar 12, 2010	43.53	43.69	42.94	43.04	2,783,881	-0.50(-1.16%)
Mar 11, 2010	43.41	43.58	42.95	43.54	1,936,736	+0.13(+0.31%)
Mar 10, 2010	42.94	43.52	42.89	43.41	2,108,787	+0.37(+0.86%)
Mar 09, 2010	43.01	43.39	42.83	43.04	2,723,311	-0.11(-0.25%)
Mar 08, 2010	43.15	43.33	42.87	43.15	1,892,407	-0.04(-0.09%)
Mar 05, 2010	42.65	43.28	42.62	43.19	2,049,633	+0.77(+1.81%)
Mar 04, 2010	41.91	42.57	41.75	42.42	5,089,546	+0.51(+1.22%)
Mar 03, 2010	42.33	42.39	41.66	41.91	3,707,162	-0.40(-0.94%)
Mar 02, 2010	42.34	42.81	42.23	42.31	3,156,747	-0.07(-0.16%)
Mar 01, 2010	41.19	42.52	41.12	42.37	3,640,831	+1.18(+2.86%)
Feb 26, 2010	41.12	41.30	40.59	41.20	5,073,906	+0.09(+0.23%)
Feb 25, 2010	41.14	41.15	40.46	41.10	4,111,873	-0.08(-0.19%)
Feb 24, 2010	41.05	41.40	40.86	41.18	2,788,421	+0.28(+0.69%)
Feb 23, 2010	41.06	41.56	40.88	40.90	2,637,644	-0.29(-0.70%)
Feb 22, 2010	40.88	41.44	40.86	41.18	2,586,692	+0.31(+0.75%)
Feb 19, 2010	41.06	41.26	40.69	40.88	4,142,672	-0.20(-0.49%)
Feb 18, 2010	39.88	41.08	39.84	41.08	4,930,514	+1.05(+2.62%)
Feb 17, 2010	39.88	40.03	39.67	40.03	2,924,632	+0.25(+0.64%)
Feb 16, 2010	39.65	39.84	39.34	39.77	3,565,873	+0.45(+1.14%)
Feb 12, 2010	39.29	39.33	39.33	39.33	4,215,871	-0.35(-0.88%)
Feb 11, 2010	39.09	39.68	38.73	39.67	2,864,442	+0.58(+1.49%)
Feb 10, 2010	39.71	39.73	38.96	39.09	3,562,547	-0.67(-1.70%)
Feb 09, 2010	39.11	40.04	38.85	39.77	4,074,080	+1.06(+2.73%)
Feb 08, 2010	38.57	39.21	38.18	38.71	3,512,322	+0.21(+0.54%)
Feb 05, 2010	38.91	39.07	37.77	38.50	3,841,706	-0.16(-0.41%)
Feb 04, 2010	38.82	40.33	37.97	38.66	9,234,359	-0.41(-1.04%)
Feb 03, 2010	38.63	39.23	38.58	39.07	2,941,329	+0.22(+0.57%)
Feb 02, 2010	38.65	38.87	38.16	38.85	4,340,894	+0.13(+0.33%)
Feb 01, 2010	37.98	38.80	37.94	38.72	5,042,400	+0.93(+2.46%)
Jan 29, 2010	38.04	38.10	37.60	37.80	3,498,464	-0.03(-0.07%)
Jan 28, 2010	37.95	38.20	37.22	37.82	3,616,178	-0.07(-0.18%)
Jan 27, 2010	37.30	38.04	37.12	37.89	4,165,643	+0.47(+1.27%)
Jan 26, 2010	37.16	37.69	36.93	37.42	2,813,225	+0.22(+0.59%)
Jan 25, 2010	37.56	37.56	36.97	37.20	3,381,221	+0.05(+0.13%)
Jan 22, 2010	37.92	37.97	37.08	37.15	2,953,441	-0.70(-1.85%)
Jan 21, 2010	38.83	38.96	37.78	37.85	3,628,850	-1.08(-2.76%)
Jan 20, 2010	39.02	39.21	38.40	38.93	2,514,634	-0.43(-1.10%)
Jan 19, 2010	39.14	39.81	38.85	39.36	3,328,580	+0.21(+0.55%)
Jan 15, 2010	39.44	39.15	39.15	39.15	2,765,556	-0.45(-1.15%)
Jan 14, 2010	39.56	39.95	39.11	39.60	2,765,869	+0.01(+0.02%)
Jan 13, 2010	38.56	39.78	38.56	39.59	3,693,116	+1.16(+3.01%)
Jan 12, 2010	38.22	38.46	37.93	38.44	2,233,066	+0.04(+0.10%)
Jan 11, 2010	38.56	38.70	38.20	38.40	2,060,610	+0.04(+0.10%)
Jan 08, 2010	38.31	38.80	38.16	38.36	2,332,158	-0.21(-0.55%)
Jan 07, 2010	38.01	38.70	37.88	38.57	6,427,857	+0.39(+1.03%)
Jan 06, 2010	37.93	38.21	37.79	38.18	2,983,289	+0.15(+0.39%)
Jan 05, 2010	37.86	38.36	37.86	38.03	2,516,239	+0.07(+0.18%)
Jan 04, 2010	37.46	37.98	37.46	37.96	2,186,569	+0.67(+1.79%)
Dec 31, 2009	38.10	37.30	37.30	37.30	1,427,403	-0.65(-1.72%)
Dec 30, 2009	37.76	38.18	37.73	37.95	1,176,665	-0.01(-0.02%)
Dec 29, 2009	38.06	38.27	37.90	37.96	1,566,935	+0.01(+0.02%)
Dec 28, 2009	37.37	37.95	37.37	37.95	2,150,032	+0.53(+1.41%)
Dec 24, 2009	37.35	37.59	37.35	37.42	349,017	+0.11(+0.30%)
Dec 23, 2009	37.48	37.61	37.20	37.31	1,819,516	-0.16(-0.43%)
Dec 22, 2009	37.74	37.93	37.40	37.47	1,679,554	-0.07(-0.18%)
Dec 21, 2009	37.39	37.82	37.39	37.54	1,891,765	+0.33(+0.88%)
Dec 18, 2009	37.30	37.46	36.97	37.21	4,729,286	+0.21(+0.56%)
Dec 17, 2009	37.05	37.20	36.86	37.00	3,144,682	-0.29(-0.79%)
Dec 16, 2009	37.32	37.51	37.07	37.30	2,741,093	+0.03(+0.07%)
Dec 15, 2009	37.82	37.82	37.15	37.27	2,510,113	-0.55(-1.45%)
Dec 14, 2009	37.06	38.05	37.06	37.82	3,516,103	+0.98(+2.66%)
Dec 11, 2009	36.77	37.11	36.73	36.84	2,846,908	+0.25(+0.68%)
Dec 10, 2009	36.41	36.75	36.40	36.59	2,608,505	+0.26(+0.72%)
Dec 09, 2009	36.67	36.90	35.99	36.33	3,207,585	-0.41(-1.11%)
Dec 08, 2009	37.20	37.34	36.59	36.73	3,476,812	-0.73(-1.94%)
Dec 07, 2009	37.24	37.65	37.24	37.46	2,322,408	+0.14(+0.38%)
Dec 04, 2009	37.13	37.85	36.88	37.32	6,296,993	+0.65(+1.78%)
Dec 03, 2009	37.06	37.35	36.65	36.67	3,037,851	-0.24(-0.65%)
Dec 02, 2009	36.71	37.40	36.71	36.91	3,083,993	+0.01(+0.02%)
Dec 01, 2009	36.67	37.08	36.67	36.90	4,652,320	+0.31(+0.84%)
Nov 30, 2009	36.80	36.80	36.32	36.59	2,985,903	-0.13(-0.36%)
Nov 27, 2009	36.67	36.91	36.12	36.73	1,270,463	-0.60(-1.61%)
Nov 25, 2009	37.38	37.42	37.10	37.33	1,812,586	-0.03(-0.09%)
Nov 24, 2009	37.36	37.47	37.01	37.36	1,949,976	-0.07(-0.18%)
Nov 23, 2009	36.92	37.48	36.92	37.43	1,864,896	+0.70(+1.91%)
Nov 20, 2009	36.39	36.78	36.26	36.73	2,635,056	+0.33(+0.92%)
Nov 19, 2009	37.12	37.15	36.18	36.39	3,214,417	-0.68(-1.84%)
Nov 18, 2009	37.41	37.52	36.87	37.08	2,891,779	-0.34(-0.91%)
Nov 17, 2009	37.34	37.51	37.17	37.42	2,041,191	+0.01(+0.04%)
Nov 16, 2009	37.06	37.70	36.92	37.40	4,118,055	+0.49(+1.34%)
Nov 13, 2009	36.52	37.06	36.38	36.91	3,400,677	+0.44(+1.21%)
Nov 12, 2009	36.61	36.68	36.30	36.47	3,120,584	-0.14(-0.38%)
Nov 11, 2009	36.21	36.68	36.14	36.61	3,625,219	+0.57(+1.59%)
Nov 10, 2009	35.85	36.13	35.78	36.03	3,700,966	+0.02(+0.06%)
Nov 09, 2009	35.77	36.15	35.54	36.01	4,280,737	+1.04(+2.98%)
Nov 06, 2009	34.52	35.01	33.95	34.97	3,759,304	+0.41(+1.20%)
Nov 05, 2009	33.92	34.58	33.88	34.56	4,958,888	+0.85(+2.52%)
Nov 04, 2009	33.60	34.17	33.42	33.71	4,107,514	+0.24(+0.72%)
Nov 03, 2009	33.77	33.77	33.14	33.47	4,727,931	-0.29(-0.85%)
Nov 02, 2009	33.56	33.94	33.40	33.76	3,585,720	+0.28(+0.84%)
Oct 30, 2009	33.60	34.12	33.44	33.48	4,693,243	-0.30(-0.89%)
Oct 29, 2009	33.65	33.83	33.32	33.78	4,158,619	+0.13(+0.38%)
Oct 28, 2009	33.96	34.18	33.63	33.65	4,635,577	-0.34(-1.00%)
Oct 27, 2009	33.94	34.18	33.76	33.99	5,737,570	+0.17(+0.51%)
Oct 26, 2009	33.29	34.16	33.20	33.82	6,109,459	+0.65(+1.97%)
Oct 23, 2009	33.20	33.28	32.96	33.16	3,739,462	-0.22(-0.66%)
Oct 22, 2009	33.01	33.44	32.95	33.38	3,275,565	+0.27(+0.81%)
Oct 21, 2009	34.46	34.52	33.06	33.12	6,477,983	-0.13(-0.40%)
Oct 20, 2009	33.15	33.30	33.12	33.25	6,207,453	-0.93(-2.73%)
Oct 19, 2009	34.08	34.43	33.82	34.18	3,871,717	+0.26(+0.77%)
Oct 16, 2009	33.74	34.05	33.54	33.92	4,566,084	-0.17(-0.49%)
Oct 15, 2009	34.14	34.26	33.84	34.09	3,824,964	-0.07(-0.20%)
Oct 14, 2009	34.14	34.32	33.88	34.16	3,793,936	+0.18(+0.53%)
Oct 13, 2009	34.00	34.15	33.78	33.98	2,829,486	-0.13(-0.39%)
Oct 12, 2009	34.42	34.44	33.97	34.11	1,592,340	-0.11(-0.33%)
Oct 09, 2009	33.56	34.22	33.56	34.22	2,206,110	+0.45(+1.34%)
Oct 08, 2009	33.96	34.30	33.72	33.77	5,190,611	+0.09(+0.28%)
Oct 07, 2009	33.95	34.06	33.54	33.68	3,078,169	-0.33(-0.96%)
Oct 06, 2009	33.79	34.03	33.70	34.00	2,870,357	+0.30(+0.89%)
Oct 05, 2009	33.68	33.88	33.36	33.70	3,441,690	+0.19(+0.58%)
Oct 02, 2009	33.64	34.20	33.37	33.51	5,053,257	+0.07(+0.20%)
Oct 01, 2009	34.38	34.50	33.38	33.44	4,966,171	-1.12(-3.23%)
Sep 30, 2009	35.36	35.36	34.35	34.56	3,239,252	-0.67(-1.90%)
Sep 29, 2009	34.58	35.50	34.58	35.23	4,212,363	+0.74(+2.15%)
Sep 28, 2009	34.07	34.72	34.07	34.48	2,408,994	+0.43(+1.25%)
Sep 25, 2009	33.95	34.29	33.83	34.06	1,838,022	-0.02(-0.06%)
Sep 24, 2009	34.44	34.46	34.04	34.08	3,015,887	-0.35(-1.01%)
Sep 23, 2009	34.39	34.88	34.26	34.42	3,871,236	+0.16(+0.47%)
Sep 22, 2009	34.36	34.41	33.98	34.26	3,127,384	+0.02(+0.06%)
Sep 21, 2009	34.30	34.59	34.14	34.24	3,245,467	-0.36(-1.04%)
Sep 18, 2009	33.87	34.71	33.74	34.60	6,106,665	+0.80(+2.37%)
Sep 17, 2009	33.22	34.02	32.95	33.80	6,516,606	+1.06(+3.23%)
Sep 16, 2009	33.22	33.36	32.62	32.75	3,446,344	-0.32(-0.95%)
Sep 15, 2009	32.72	33.16	32.53	33.06	2,642,073	+0.15(+0.47%)
Sep 14, 2009	32.61	32.97	32.47	32.91	3,329,681	+0.19(+0.57%)
Sep 11, 2009	32.71	32.84	32.45	32.72	2,678,469	+0.15(+0.45%)
Sep 10, 2009	32.33	32.59	32.15	32.57	2,563,326	+0.11(+0.35%)
Sep 09, 2009	32.44	32.80	32.36	32.46	3,457,652	-0.05(-0.16%)
Sep 08, 2009	32.67	32.71	32.35	32.51	3,663,265	+0.00(+0.00%)
Sep 04, 2009	31.93	32.51	31.85	32.51	3,648,030	+0.50(+1.56%)
Sep 03, 2009	32.05	32.29	31.70	32.01	2,775,231	+0.02(+0.06%)
Sep 02, 2009	32.48	32.51	31.75	31.99	3,398,119	-0.60(-1.84%)
Sep 01, 2009	32.55	33.00	32.23	32.59	4,626,945	+0.00(+0.00%)
Aug 31, 2009	32.36	32.75	32.22	32.59	2,880,104	-0.03(-0.10%)
Aug 28, 2009	33.16	33.16	32.44	32.63	2,051,309	-0.31(-0.95%)
Aug 27, 2009	33.07	33.28	32.57	32.94	3,165,573	+0.29(+0.88%)
Aug 26, 2009	33.04	33.10	32.43	32.65	4,076,469	-0.31(-0.93%)
Aug 25, 2009	33.34	33.37	32.92	32.96	3,192,949	-0.13(-0.40%)
Aug 24, 2009	33.40	33.46	32.76	33.10	3,679,619	-0.27(-0.80%)
Aug 21, 2009	32.27	33.39	31.92	33.36	4,746,269	+1.51(+4.74%)
Aug 20, 2009	32.09	32.21	31.67	31.85	3,493,344	-0.12(-0.38%)
Aug 19, 2009	31.35	32.04	31.35	31.97	4,601,012	+0.39(+1.25%)
Aug 18, 2009	31.25	31.69	31.07	31.58	3,629,707	+0.61(+1.98%)
Aug 17, 2009	31.37	31.38	30.82	30.97	3,587,013	-0.67(-2.11%)
Aug 14, 2009	31.95	32.25	31.27	31.63	3,227,142	-0.37(-1.17%)
Aug 13, 2009	32.10	32.19	31.68	32.01	3,639,241	-0.07(-0.21%)
Aug 12, 2009	30.99	32.31	30.93	32.07	3,758,062	+0.93(+3.00%)
Aug 11, 2009	31.51	31.90	31.11	31.14	3,627,049	-0.64(-2.02%)
Aug 10, 2009	32.11	32.11	31.51	31.78	3,031,696	-0.38(-1.18%)
Aug 07, 2009	31.48	32.43	31.27	32.16	3,974,353	+0.78(+2.49%)
Aug 06, 2009	31.25	31.88	31.11	31.38	3,245,617	+0.20(+0.64%)
Aug 05, 2009	31.16	31.29	30.75	31.18	4,274,400	-0.05(-0.15%)
Aug 04, 2009	30.74	31.32	30.60	31.23	4,340,331	+0.47(+1.54%)
Aug 03, 2009	30.05	30.83	29.72	30.75	4,907,555	+0.98(+3.30%)
Jul 31, 2009	30.37	30.70	29.74	29.77	4,185,969	-0.57(-1.89%)
Jul 30, 2009	30.34	30.78	30.16	30.34	3,517,889	+0.32(+1.07%)
Jul 29, 2009	29.08	30.07	29.08	30.02	4,339,623	+0.75(+2.56%)
Jul 28, 2009	28.82	29.38	28.65	29.28	4,321,891	+0.39(+1.36%)
Jul 27, 2009	28.90	29.31	28.57	28.88	4,204,352	-0.43(-1.46%)
Jul 24, 2009	29.86	30.25	29.11	29.31	1,141	-1.58(-5.12%)
Jul 23, 2009	31.05	31.05	30.18	30.89	5,015,421	-0.58(-1.85%)
Jul 22, 2009	31.01	31.91	30.89	31.47	3,636,456	+0.01(+0.04%)
Jul 21, 2009	32.01	32.01	31.04	31.46	3,007,829	-0.32(-1.01%)
Jul 20, 2009	31.37	31.81	31.22	31.78	2,158,257	+0.43(+1.38%)
Jul 17, 2009	31.35	31.49	31.01	31.35	2,663,018	-0.11(-0.34%)
Jul 16, 2009	30.70	31.62	30.70	31.45	2,989,416	+0.72(+2.35%)
Jul 15, 2009	30.40	30.87	30.20	30.73	3,429,241	+0.53(+1.77%)
Jul 14, 2009	29.56	30.31	29.46	30.20	3,923,429	+0.64(+2.17%)
Jul 13, 2009	28.95	29.59	28.94	29.56	3,536,729	+0.66(+2.29%)
Jul 10, 2009	28.75	29.08	28.64	28.90	2,959,422	-0.06(-0.21%)
Jul 09, 2009	29.25	29.25	28.78	28.96	2,442,752	-0.17(-0.57%)
Jul 08, 2009	28.91	29.26	28.84	29.12	5,629,861	+0.25(+0.88%)
Jul 07, 2009	29.81	30.10	28.86	28.87	3,739,799	-1.06(-3.55%)
Jul 06, 2009	29.47	30.00	29.38	29.93	3,535,719	+0.25(+0.86%)
Jul 02, 2009	30.40	30.48	29.68	29.68	3,508,861	-1.10(-3.58%)
Jul 01, 2009	30.46	30.95	30.46	30.78	3,701,727	+0.27(+0.90%)
Jun 30, 2009	31.02	31.05	30.40	30.50	4,714,172	-0.64(-2.06%)
Jun 29, 2009	30.72	31.21	30.72	31.15	3,209,881	+0.45(+1.48%)
Jun 26, 2009	30.82	31.09	30.62	30.69	3,693,172	-0.28(-0.91%)
Jun 25, 2009	30.75	31.17	30.66	30.97	4,039,007	+1.00(+3.32%)
Jun 24, 2009	30.33	30.64	29.91	29.98	7,068,429	-0.25(-0.82%)
Jun 23, 2009	31.28	31.28	30.14	30.22	4,772,493	-0.92(-2.96%)
Jun 22, 2009	31.29	31.40	31.01	31.15	2,824,037	-0.31(-1.00%)
Jun 19, 2009	31.91	31.91	31.37	31.46	3,770,663	-0.17(-0.55%)
Jun 18, 2009	31.55	31.79	31.23	31.63	2,560,791	+0.17(+0.55%)
Jun 17, 2009	31.19	31.67	31.05	31.46	2,773,549	+0.17(+0.55%)
Jun 16, 2009	31.91	32.14	31.24	31.29	2,855,320	-0.59(-1.86%)
Jun 15, 2009	32.17	32.30	31.54	31.88	3,429,840	-0.65(-2.01%)
Jun 12, 2009	31.95	32.73	31.92	32.53	2,979,979	+0.37(+1.14%)
Jun 11, 2009	32.19	32.57	32.01	32.17	3,400,004	+0.18(+0.56%)
Jun 10, 2009	32.41	32.63	31.65	31.99	4,020,730	-0.29(-0.91%)
Jun 09, 2009	32.50	32.67	31.80	32.28	2,927,001	-0.24(-0.74%)
Jun 08, 2009	32.22	32.72	32.07	32.52	3,108,115	+0.21(+0.66%)
Jun 05, 2009	32.54	32.62	32.04	32.31	4,347,172	+0.13(+0.42%)
Jun 04, 2009	31.85	32.21	31.82	32.17	3,899,089	+0.41(+1.28%)
Jun 03, 2009	31.93	32.21	31.57	31.77	3,408,729	-0.47(-1.47%)
Jun 02, 2009	32.42	32.58	31.98	32.24	5,404,428	-0.19(-0.60%)
Jun 01, 2009	32.05	32.81	31.64	32.43	4,413,898	+0.63(+1.99%)
May 29, 2009	32.06	32.06	31.10	31.80	3,908,258	-0.23(-0.71%)
May 28, 2009	31.77	32.27	31.57	32.03	4,262,179	-0.02(-0.06%)
May 27, 2009	32.47	32.72	32.03	32.05	3,173,589	-0.67(-2.06%)
May 26, 2009	31.82	33.15	31.82	32.72	4,107,526	+0.65(+2.02%)
May 22, 2009	32.31	32.51	32.00	32.07	2,327,180	-0.07(-0.23%)
May 21, 2009	32.49	32.77	31.93	32.15	4,869,577	-0.69(-2.09%)
May 20, 2009	32.56	33.14	32.46	32.84	4,527,526	+0.59(+1.82%)
May 19, 2009	31.80	32.56	31.49	32.25	4,392,402	+0.39(+1.24%)
May 18, 2009	30.89	31.95	30.88	31.85	5,824,860	-0.26(-0.81%)
May 15, 2009	32.49	32.64	31.99	32.11	2,972,382	-0.49(-1.52%)
May 14, 2009	32.42	32.71	32.31	32.61	2,690,035	+0.30(+0.93%)
May 13, 2009	32.52	32.57	31.98	32.31	2,839,406	-0.68(-2.06%)
May 12, 2009	33.00	33.16	32.33	32.99	3,176,879	+0.07(+0.22%)
May 11, 2009	33.30	33.46	32.73	32.92	2,191,083	-0.83(-2.47%)
May 08, 2009	32.84	33.75	32.83	33.75	3,549,084	+1.14(+3.48%)
May 07, 2009	33.56	33.56	32.28	32.61	4,455,898	-0.91(-2.73%)
May 06, 2009	33.66	33.89	33.21	33.53	3,031,768	+0.17(+0.52%)
May 05, 2009	33.34	33.52	33.12	33.36	2,223,803	-0.02(-0.06%)
May 04, 2009	32.87	33.39	32.75	33.38	2,563,985	+0.43(+1.30%)

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.