Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.94	52.27	49.95	50.59	34,579,504	-1.23(-2.36%)
Apr 29, 2010	51.19	52.41	50.50	51.81	39,472,956	+1.52(+3.01%)
Apr 28, 2010	50.12	50.39	48.96	50.29	15,279,997	+0.50(+1.00%)
Apr 27, 2010	51.27	51.41	49.58	49.80	20,697,284	-1.69(-3.27%)
Apr 26, 2010	51.42	51.82	51.17	51.48	14,938,585	+0.01(+0.01%)
Apr 23, 2010	49.68	51.84	49.51	51.48	31,178,192	+3.19(+6.60%)
Apr 22, 2010	47.64	48.45	47.30	48.29	15,856,275	+0.11(+0.24%)
Apr 21, 2010	48.18	48.52	47.58	48.18	138,840	+0.12(+0.25%)
Apr 20, 2010	47.03	48.16	46.88	48.06	1,910	+1.85(+4.00%)
Apr 19, 2010	46.17	46.69	45.69	46.21	13,745,759	-0.40(-0.85%)
Apr 16, 2010	47.07	47.57	45.94	46.60	15,945,821	-1.00(-2.10%)
Apr 15, 2010	47.46	47.81	47.23	47.60	8,446,755	+0.08(+0.16%)
Apr 14, 2010	46.75	47.75	46.58	47.53	12,929,726	+1.13(+2.43%)
Apr 13, 2010	47.03	47.03	45.76	46.40	14,559,675	-0.57(-1.21%)
Apr 12, 2010	46.89	47.34	46.85	46.97	8,369,801	-0.16(-0.33%)
Apr 09, 2010	47.50	47.70	46.91	47.12	10,798,603	-0.06(-0.14%)
Apr 08, 2010	46.38	47.31	46.07	47.19	12,410,904	+0.41(+0.88%)
Apr 07, 2010	47.35	47.35	46.52	46.77	13,775,593	-0.53(-1.12%)
Apr 06, 2010	46.67	47.47	46.60	47.31	14,725,029	+0.62(+1.34%)
Apr 05, 2010	46.06	46.91	45.87	46.68	13,742,886	+0.95(+2.08%)
Apr 01, 2010	45.50	45.73	45.73	45.73	15,804,643	+0.79(+1.75%)
Mar 31, 2010	44.93	45.02	44.58	44.95	16,882,662	+0.29(+0.65%)
Mar 30, 2010	44.83	45.21	44.46	44.66	14,599,482	-0.01(-0.03%)
Mar 29, 2010	44.14	44.90	44.04	44.67	15,463,440	+0.99(+2.27%)
Mar 26, 2010	43.29	43.91	43.28	43.68	16,441,679	+0.64(+1.50%)
Mar 25, 2010	44.52	44.80	42.97	43.03	17,506,106	-1.03(-2.33%)
Mar 24, 2010	44.20	44.84	43.92	44.06	16,607,105	-0.58(-1.30%)
Mar 23, 2010	45.00	45.31	44.47	44.64	15,054,819	-0.33(-0.72%)
Mar 22, 2010	44.41	45.54	43.94	44.97	22,154,050	-0.59(-1.29%)
Mar 19, 2010	46.34	46.59	45.15	45.56	26,353,764	-0.66(-1.43%)
Mar 18, 2010	47.10	47.26	45.90	46.22	18,221,760	-0.96(-2.03%)
Mar 17, 2010	46.58	47.44	46.39	47.17	17,543,474	+0.76(+1.65%)
Mar 16, 2010	45.90	46.51	45.45	46.41	13,994,117	+0.86(+1.88%)
Mar 15, 2010	45.24	45.61	45.12	45.55	14,194,720	-0.16(-0.36%)
Mar 12, 2010	45.45	45.80	45.19	45.71	11,857,540	+0.45(+1.00%)
Mar 11, 2010	45.37	45.46	44.87	45.26	11,336,751	-0.21(-0.47%)
Mar 10, 2010	45.34	45.70	44.78	45.47	16,737,157	+0.07(+0.16%)
Mar 09, 2010	45.36	45.73	45.12	45.40	16,988,650	-0.27(-0.59%)
Mar 08, 2010	45.21	45.79	45.17	45.67	17,299,672	+0.47(+1.05%)
Mar 05, 2010	44.91	45.29	44.77	45.20	15,564,444	+0.66(+1.48%)
Mar 04, 2010	44.78	45.14	44.11	44.54	18,338,992	-0.25(-0.55%)
Mar 03, 2010	44.90	45.35	44.64	44.78	21,591,958	+0.37(+0.83%)
Mar 02, 2010	43.62	44.54	43.20	44.41	24,973,558	+0.91(+2.10%)
Mar 01, 2010	43.79	43.90	43.18	43.50	18,134,210	+0.23(+0.52%)
Feb 26, 2010	43.30	43.49	42.87	43.28	21,917,976	+0.21(+0.48%)
Feb 25, 2010	42.56	43.16	42.09	43.07	24,789,848	-0.06(-0.15%)
Feb 24, 2010	43.30	43.56	42.75	43.13	32,446,210	+0.01(+0.03%)
Feb 23, 2010	43.56	43.72	42.61	43.12	50,626,160	-0.49(-1.12%)
Feb 22, 2010	45.26	43.87	42.32	43.61	123,017,792	-1.65(-3.65%)
Feb 19, 2010	44.88	45.61	44.61	45.26	25,539,494	-1.35(-2.90%)
Feb 18, 2010	46.66	46.98	46.10	46.61	10,877,607	+0.27(+0.58%)
Feb 17, 2010	46.63	46.75	45.95	46.34	9,078,551	-0.16(-0.34%)
Feb 16, 2010	46.27	46.57	45.73	46.50	8,634,873	+0.96(+2.10%)
Feb 12, 2010	45.12	45.54	45.54	45.54	11,859,730	-0.18(-0.39%)
Feb 11, 2010	44.87	45.82	44.16	45.72	10,375,499	+0.78(+1.74%)
Feb 10, 2010	44.91	45.36	44.02	44.94	9,779,569	-0.08(-0.17%)
Feb 09, 2010	44.57	45.88	44.48	45.01	12,974,001	+0.98(+2.22%)
Feb 08, 2010	43.93	44.96	43.47	44.04	11,270,505	+0.22(+0.51%)
Feb 05, 2010	44.20	44.60	42.54	43.81	16,296,865	-0.31(-0.70%)
Feb 04, 2010	45.88	46.02	44.00	44.12	13,750,714	-2.46(-5.29%)
Feb 03, 2010	46.40	47.22	46.29	46.59	8,655,549	-0.09(-0.20%)
Feb 02, 2010	46.24	46.97	45.87	46.68	11,292,133	+1.09(+2.40%)
Feb 01, 2010	45.39	46.03	45.13	45.59	12,037,607	+0.78(+1.75%)
Jan 29, 2010	46.17	46.73	44.40	44.80	16,886,616	-0.83(-1.81%)
Jan 28, 2010	46.68	47.12	45.35	45.63	12,590,056	-0.76(-1.63%)
Jan 27, 2010	46.21	46.80	45.76	46.38	13,730,118	-0.04(-0.08%)
Jan 26, 2010	46.07	47.83	45.73	46.42	12,897,868	-0.04(-0.09%)
Jan 25, 2010	46.38	47.00	45.54	46.46	14,009,435	+0.40(+0.87%)
Jan 22, 2010	47.58	48.28	45.83	46.06	20,312,382	-2.17(-4.49%)
Jan 21, 2010	48.73	49.06	47.67	48.23	16,393,484	-0.55(-1.13%)
Jan 20, 2010	49.26	49.52	47.99	48.78	15,190,853	-1.30(-2.59%)
Jan 19, 2010	49.33	50.30	49.09	50.08	10,429,521	+0.07(+0.14%)
Jan 15, 2010	50.28	50.00	50.00	50.00	17,826,934	-0.32(-0.65%)
Jan 14, 2010	49.50	50.71	49.50	50.33	10,215,264	+0.31(+0.62%)
Jan 13, 2010	49.21	50.18	48.16	50.02	12,470,325	+0.89(+1.81%)
Jan 12, 2010	48.85	49.92	48.57	49.13	13,325,075	-0.75(-1.50%)
Jan 11, 2010	50.34	50.52	48.97	49.88	14,591,831	+0.00(+0.00%)
Jan 08, 2010	48.85	50.83	48.78	49.88	19,104,758	+0.80(+1.64%)
Jan 07, 2010	48.35	49.28	48.16	49.07	10,906,502	+0.50(+1.03%)
Jan 06, 2010	47.42	48.67	47.32	48.57	14,093,762	+1.06(+2.23%)
Jan 05, 2010	47.29	47.74	47.11	47.51	10,432,656	+0.13(+0.28%)
Jan 04, 2010	46.87	47.44	46.68	47.38	8,174,757	+1.43(+3.10%)
Dec 31, 2009	46.34	45.95	45.95	45.95	4,888,508	-0.33(-0.72%)
Dec 30, 2009	45.85	46.31	45.66	46.28	3,964,181	+0.25(+0.55%)
Dec 29, 2009	46.59	46.79	45.73	46.03	4,789,879	-0.37(-0.79%)
Dec 28, 2009	46.57	46.91	46.21	46.40	5,192,405	+0.26(+0.57%)
Dec 24, 2009	46.18	46.45	46.00	46.14	2,113,859	+0.08(+0.18%)
Dec 23, 2009	45.89	46.53	45.57	46.05	7,715,808	+0.88(+1.95%)
Dec 22, 2009	45.21	45.71	45.01	45.17	6,950,130	-0.35(-0.76%)
Dec 21, 2009	44.79	45.79	44.63	45.51	8,335,165	+1.07(+2.41%)
Dec 18, 2009	44.62	44.94	44.23	44.44	15,449,786	+0.27(+0.61%)
Dec 17, 2009	44.52	44.82	44.05	44.17	8,467,904	-0.55(-1.23%)
Dec 16, 2009	44.16	45.47	44.10	44.72	10,378,102	+0.78(+1.78%)
Dec 15, 2009	43.86	44.54	43.59	43.94	9,360,316	+0.19(+0.44%)
Dec 14, 2009	43.72	43.95	43.59	43.75	6,912,019	+0.42(+0.96%)
Dec 11, 2009	43.57	43.81	43.06	43.33	8,081,224	-0.07(-0.16%)
Dec 10, 2009	42.85	43.48	42.49	43.40	11,510,353	+1.03(+2.43%)
Dec 09, 2009	42.54	42.78	41.64	42.37	13,242,136	+0.01(+0.03%)
Dec 08, 2009	43.07	43.18	42.06	42.36	11,352,032	-0.96(-2.22%)
Dec 07, 2009	43.07	43.90	42.62	43.32	9,708,939	-0.01(-0.02%)
Dec 04, 2009	44.61	44.97	42.89	43.33	12,316,374	-0.59(-1.33%)
Dec 03, 2009	45.01	45.18	43.83	43.91	10,574,104	-1.26(-2.80%)
Dec 02, 2009	45.43	45.82	44.83	45.18	8,279,250	-0.47(-1.02%)
Dec 01, 2009	45.64	46.62	45.59	45.64	12,348,531	+0.54(+1.19%)
Nov 30, 2009	44.12	45.33	44.12	45.11	9,492,690	+0.53(+1.19%)
Nov 27, 2009	44.22	44.83	43.88	44.58	5,868,438	-1.33(-2.91%)
Nov 25, 2009	46.01	46.12	45.21	45.91	10,161,558	-0.37(-0.81%)
Nov 24, 2009	45.44	46.31	45.08	46.28	10,083,830	+0.66(+1.44%)
Nov 23, 2009	45.87	46.73	45.43	45.63	12,078,482	+0.91(+2.04%)
Nov 20, 2009	45.34	45.56	44.37	44.72	12,071,762	-0.85(-1.86%)
Nov 19, 2009	46.77	46.82	45.23	45.56	11,018,093	-1.53(-3.25%)
Nov 18, 2009	47.55	47.67	46.61	47.10	9,545,846	-0.27(-0.57%)
Nov 17, 2009	47.51	47.78	46.85	47.36	12,671,015	-0.56(-1.18%)
Nov 16, 2009	46.98	48.25	46.92	47.93	12,228,038	+1.67(+3.62%)
Nov 13, 2009	45.47	46.47	45.04	46.26	11,301,697	+0.65(+1.42%)
Nov 12, 2009	46.36	46.82	45.31	45.61	8,454,174	-1.09(-2.33%)
Nov 11, 2009	46.47	47.36	46.42	46.69	9,763,030	+0.54(+1.16%)
Nov 10, 2009	45.80	46.45	45.44	46.16	8,849,497	+0.18(+0.38%)
Nov 09, 2009	46.42	46.57	45.66	45.98	18,965,256	+0.52(+1.13%)
Nov 06, 2009	45.43	46.60	45.02	45.47	10,863,002	-0.25(-0.54%)
Nov 05, 2009	45.80	46.28	45.46	45.71	8,993,217	+0.32(+0.70%)
Nov 04, 2009	45.71	46.20	45.15	45.39	11,170,055	-0.12(-0.26%)
Nov 03, 2009	43.86	45.74	43.42	45.51	13,251,867	+1.24(+2.81%)
Nov 02, 2009	44.14	45.29	43.55	44.27	11,967,734	+0.36(+0.82%)
Oct 30, 2009	45.53	45.54	43.28	43.91	18,076,902	-1.84(-4.01%)
Oct 29, 2009	44.38	45.95	44.29	45.75	13,188,416	+1.79(+4.06%)
Oct 28, 2009	45.42	45.43	43.84	43.96	12,748,407	-1.88(-4.10%)
Oct 27, 2009	45.57	46.28	45.15	45.84	13,504,975	+0.44(+0.98%)
Oct 26, 2009	45.99	47.51	45.29	45.39	16,039,380	-0.64(-1.38%)
Oct 23, 2009	46.46	46.58	45.18	46.03	26,585,320	-2.40(-4.96%)
Oct 22, 2009	47.83	48.63	47.20	48.43	15,355,564	+0.42(+0.87%)
Oct 21, 2009	48.31	49.44	47.86	48.01	19,309,612	-0.81(-1.66%)
Oct 20, 2009	48.44	49.05	48.37	48.83	14,077,049	-1.13(-2.26%)
Oct 19, 2009	48.73	50.20	48.23	49.96	13,792,766	+1.19(+2.43%)
Oct 16, 2009	48.17	49.15	47.95	48.77	18,882,206	+0.20(+0.42%)
Oct 15, 2009	46.44	48.68	46.38	48.56	19,363,062	+1.94(+4.16%)
Oct 14, 2009	45.87	46.72	45.83	46.62	12,754,514	+1.33(+2.95%)
Oct 13, 2009	45.29	45.42	44.48	45.29	11,210,107	-0.05(-0.11%)
Oct 12, 2009	45.39	45.66	44.77	45.34	11,689,451	+0.94(+2.11%)
Oct 09, 2009	44.19	44.69	43.98	44.40	10,473,954	+0.17(+0.38%)
Oct 08, 2009	43.06	44.45	42.85	44.23	14,208,265	+1.15(+2.67%)
Oct 07, 2009	41.96	43.26	41.88	43.08	14,755,461	+1.26(+3.00%)
Oct 06, 2009	41.45	42.33	41.41	41.82	10,726,534	+0.90(+2.21%)
Oct 05, 2009	40.07	41.02	39.89	40.92	11,421,056	+0.80(+1.99%)
Oct 02, 2009	39.78	40.33	39.53	40.12	9,713,493	-0.21(-0.53%)
Oct 01, 2009	42.08	42.17	40.33	40.33	14,161,459	-1.74(-4.14%)
Sep 30, 2009	43.01	43.10	41.59	42.08	11,992,790	-0.58(-1.36%)
Sep 29, 2009	42.68	43.17	42.37	42.66	8,273,487	-0.16(-0.36%)
Sep 28, 2009	41.87	42.92	41.69	42.81	5,169,404	+0.82(+1.95%)
Sep 25, 2009	41.48	42.63	41.29	41.99	10,204,877	+0.23(+0.54%)
Sep 24, 2009	42.60	42.70	41.39	41.77	9,785,523	-0.78(-1.83%)
Sep 23, 2009	43.63	43.75	42.27	42.54	11,233,945	-0.92(-2.13%)
Sep 22, 2009	43.59	43.66	43.06	43.47	8,995,260	+0.55(+1.28%)
Sep 21, 2009	42.68	43.07	42.22	42.92	8,052,732	-0.75(-1.71%)
Sep 18, 2009	44.01	44.38	43.13	43.66	13,558,591	-0.09(-0.21%)
Sep 17, 2009	43.81	44.48	43.12	43.76	13,496,435	+0.55(+1.28%)
Sep 16, 2009	43.10	44.19	42.90	43.20	18,508,430	+0.97(+2.29%)
Sep 15, 2009	42.56	42.70	41.53	42.24	13,773,122	+0.01(+0.03%)
Sep 14, 2009	41.67	42.55	41.30	42.22	12,963,205	-0.41(-0.96%)
Sep 11, 2009	42.22	43.61	42.11	42.63	21,120,390	+1.38(+3.35%)
Sep 10, 2009	40.47	41.30	40.14	41.25	10,831,836	+0.76(+1.87%)
Sep 09, 2009	41.04	41.16	40.14	40.50	10,911,083	-0.52(-1.27%)
Sep 08, 2009	40.19	41.24	39.98	41.02	14,339,857	+1.57(+3.99%)
Sep 04, 2009	38.39	39.56	38.21	39.44	8,811,148	+1.02(+2.66%)
Sep 03, 2009	38.64	38.81	38.16	38.42	9,382,318	+0.25(+0.67%)
Sep 02, 2009	38.26	38.77	38.07	38.17	12,573,848	-0.59(-1.51%)
Sep 01, 2009	39.26	40.09	38.60	38.75	19,073,316	-0.92(-2.33%)
Aug 31, 2009	39.82	39.93	39.20	39.68	12,056,565	-0.82(-2.02%)
Aug 28, 2009	40.60	40.93	40.10	40.50	15,234,323	+0.32(+0.81%)
Aug 27, 2009	39.90	40.45	39.01	40.17	13,282,671	+0.23(+0.57%)
Aug 26, 2009	39.26	40.07	39.13	39.94	11,287,361	+0.32(+0.80%)
Aug 25, 2009	40.90	41.00	39.39	39.63	13,616,713	-0.85(-2.11%)
Aug 24, 2009	40.65	41.16	40.16	40.48	13,209,445	+0.55(+1.38%)
Aug 21, 2009	38.50	40.02	38.14	39.93	18,935,850	+1.95(+5.13%)
Aug 20, 2009	37.64	38.11	37.39	37.98	12,272,811	+0.66(+1.76%)
Aug 19, 2009	36.15	37.56	36.02	37.33	12,051,417	+0.59(+1.61%)
Aug 18, 2009	36.34	36.92	36.01	36.73	9,564,460	+0.64(+1.76%)
Aug 17, 2009	36.71	36.82	35.67	36.10	12,977,687	-1.59(-4.21%)
Aug 14, 2009	38.89	38.93	37.24	37.69	12,610,397	-1.24(-3.17%)
Aug 13, 2009	38.49	39.01	37.85	38.92	9,534,143	+0.88(+2.32%)
Aug 12, 2009	37.37	38.47	37.24	38.04	11,055,965	+0.71(+1.89%)
Aug 11, 2009	37.54	37.70	37.12	37.33	9,585,075	-0.44(-1.18%)
Aug 10, 2009	37.60	38.00	37.27	37.78	8,878,865	+0.18(+0.49%)
Aug 07, 2009	38.38	38.66	37.01	37.59	10,690,053	-0.32(-0.84%)
Aug 06, 2009	38.33	38.45	37.47	37.91	9,204,969	-0.28(-0.74%)
Aug 05, 2009	38.80	38.98	38.02	38.19	12,391,027	-0.64(-1.65%)
Aug 04, 2009	39.07	39.75	38.65	38.83	13,671,695	-0.66(-1.67%)
Aug 03, 2009	38.73	39.84	38.55	39.49	13,932,863	+1.72(+4.56%)
Jul 31, 2009	37.31	38.12	37.07	37.77	13,502,659	+0.05(+0.13%)
Jul 30, 2009	37.87	38.36	37.10	37.72	16,346,038	+0.66(+1.79%)
Jul 29, 2009	37.86	38.04	36.82	37.06	17,550,186	-1.49(-3.86%)
Jul 28, 2009	39.40	39.40	37.70	38.55	15,581,117	-1.22(-3.07%)
Jul 27, 2009	40.10	40.59	39.40	39.77	10,122,273	-0.71(-1.76%)
Jul 24, 2009	40.59	40.64	38.91	40.48	17,745,848	-0.30(-0.74%)
Jul 23, 2009	39.08	41.08	38.84	40.78	15,287,642	+1.74(+4.47%)
Jul 22, 2009	39.87	39.96	38.93	39.04	14,629,867	-1.20(-2.98%)
Jul 21, 2009	40.54	40.88	39.53	40.24	14,198,130	+0.08(+0.21%)
Jul 20, 2009	39.94	40.47	39.12	40.16	14,330,247	+0.61(+1.55%)
Jul 17, 2009	39.11	39.70	38.73	39.54	13,838,166	+0.37(+0.96%)
Jul 16, 2009	38.40	39.37	38.05	39.17	11,434,423	+0.65(+1.69%)
Jul 15, 2009	37.28	38.68	37.26	38.52	16,621,381	+1.93(+5.27%)
Jul 14, 2009	36.64	37.03	36.23	36.59	10,369,949	+0.59(+1.65%)
Jul 13, 2009	35.52	36.04	34.72	36.00	12,796,497	+0.34(+0.95%)
Jul 10, 2009	34.93	35.90	34.82	35.66	12,481,135	+0.20(+0.58%)
Jul 09, 2009	35.41	36.13	34.79	35.45	15,367,100	+0.27(+0.76%)
Jul 08, 2009	34.89	35.35	33.98	35.19	18,245,338	+0.45(+1.30%)
Jul 07, 2009	36.25	36.44	34.61	34.73	16,502,024	-1.59(-4.37%)
Jul 06, 2009	35.79	36.39	35.55	36.32	16,989,984	-0.78(-2.09%)
Jul 02, 2009	37.39	37.40	36.13	37.10	13,052,903	-1.22(-3.19%)
Jul 01, 2009	38.89	39.34	38.24	38.32	11,252,392	+0.12(+0.31%)
Jun 30, 2009	38.83	39.27	37.45	38.20	15,324,947	-0.61(-1.56%)
Jun 29, 2009	38.98	39.17	38.29	38.81	11,983,132	+0.35(+0.90%)
Jun 26, 2009	38.76	39.08	38.31	38.46	22,360,872	-0.61(-1.57%)
Jun 25, 2009	38.05	39.23	37.88	39.08	13,842,097	+1.33(+3.54%)
Jun 24, 2009	37.86	38.41	37.34	37.74	11,366,824	+0.11(+0.30%)
Jun 23, 2009	37.31	37.93	36.68	37.63	12,951,026	+0.69(+1.87%)
Jun 22, 2009	38.36	38.36	36.56	36.94	15,618,945	-2.14(-5.47%)
Jun 19, 2009	39.80	39.89	38.64	39.08	15,971,217	-0.28(-0.72%)
Jun 18, 2009	39.43	40.01	39.01	39.36	9,436,757	-0.16(-0.41%)
Jun 17, 2009	39.85	40.00	39.07	39.52	16,476,979	-0.70(-1.74%)
Jun 16, 2009	42.01	42.21	40.09	40.22	12,820,170	-1.14(-2.76%)
Jun 15, 2009	41.83	41.91	40.45	41.36	11,788,897	-1.19(-2.79%)
Jun 12, 2009	43.04	43.20	41.80	42.55	15,636,784	-1.35(-3.07%)
Jun 11, 2009	42.22	45.03	41.77	43.90	24,276,086	+2.05(+4.91%)
Jun 10, 2009	42.26	42.46	40.83	41.84	15,073,727	+0.30(+0.71%)
Jun 09, 2009	41.00	41.93	40.74	41.55	12,845,589	+1.07(+2.65%)
Jun 08, 2009	40.02	40.76	39.30	40.47	11,500,736	+0.04(+0.10%)
Jun 05, 2009	41.65	41.85	39.99	40.43	12,170,578	-0.73(-1.78%)
Jun 04, 2009	40.69	41.49	40.14	41.17	13,071,936	+1.00(+2.50%)
Jun 03, 2009	40.99	41.23	39.45	40.16	16,694,877	-1.62(-3.87%)
Jun 02, 2009	41.52	42.12	41.03	41.78	13,640,497	+0.01(+0.02%)
Jun 01, 2009	41.39	42.00	40.92	41.77	16,386,396	+1.37(+3.39%)
May 29, 2009	40.68	40.72	39.78	40.40	15,827,305	+0.62(+1.56%)
May 28, 2009	38.17	40.16	37.57	39.78	18,958,974	+2.08(+5.50%)
May 27, 2009	38.17	38.77	37.61	37.71	11,909,153	-0.36(-0.95%)
May 26, 2009	36.18	38.18	35.75	38.07	14,039,789	+1.53(+4.19%)
May 22, 2009	37.30	37.65	36.46	36.53	12,215,621	-0.13(-0.37%)
May 21, 2009	37.84	37.92	36.36	36.67	15,702,630	-2.19(-5.63%)
May 20, 2009	38.89	40.30	38.70	38.86	14,614,980	+0.73(+1.93%)
May 19, 2009	38.13	38.62	37.17	38.12	12,166,718	-0.11(-0.28%)
May 18, 2009	37.25	38.30	37.24	38.23	15,161,032	+1.48(+4.03%)
May 15, 2009	37.95	38.36	36.40	36.75	14,761,833	-1.33(-3.49%)
May 14, 2009	37.47	38.33	37.16	38.07	12,743,889	+0.28(+0.73%)
May 13, 2009	38.67	38.86	37.23	37.80	17,949,682	-1.56(-3.96%)
May 12, 2009	38.84	39.68	38.45	39.36	16,290,799	+0.69(+1.79%)
May 11, 2009	39.12	39.31	38.35	38.67	12,652,447	-1.24(-3.11%)
May 08, 2009	38.86	40.23	38.38	39.91	18,424,602	+1.72(+4.49%)
May 07, 2009	41.40	41.40	37.40	38.19	22,683,454	-1.38(-3.48%)
May 06, 2009	38.85	39.82	38.37	39.57	20,144,874	+1.31(+3.41%)
May 05, 2009	38.07	38.42	37.07	38.26	14,323,639	+0.08(+0.22%)
May 04, 2009	37.93	38.27	37.73	38.18	18,795,774	+2.41(+6.73%)

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.