Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	47.68	47.82	47.63	47.78	546,600	+0.15(+0.31%)
Apr 28, 2011	47.43	47.71	47.42	47.64	661,827	+0.13(+0.26%)
Apr 27, 2011	47.26	47.59	47.12	47.51	1,093,109	+0.32(+0.68%)
Apr 26, 2011	46.88	47.26	46.86	47.19	534,431	+0.42(+0.91%)
Apr 25, 2011	46.80	46.80	46.63	46.77	348,139	-0.02(-0.05%)
Apr 21, 2011	46.80	46.81	46.65	46.79	527,171	+0.19(+0.40%)
Apr 20, 2011	46.60	46.69	46.50	46.60	1,826,583	+0.59(+1.28%)
Apr 19, 2011	45.85	46.04	45.72	46.01	485,808	+0.27(+0.60%)
Apr 18, 2011	45.73	45.82	45.36	45.74	774,942	-0.51(-1.10%)
Apr 15, 2011	46.24	46.36	46.08	46.25	348,544	+0.09(+0.19%)
Apr 14, 2011	45.89	46.24	45.75	46.16	558,915	+0.00(+0.00%)
Apr 13, 2011	46.38	46.43	46.01	46.16	543,970	-0.04(-0.08%)
Apr 12, 2011	46.23	46.36	46.02	46.20	471,885	-0.38(-0.81%)
Apr 11, 2011	46.70	46.89	46.46	46.58	578,894	-0.09(-0.20%)
Apr 08, 2011	47.03	47.03	46.51	46.67	435,946	-0.14(-0.30%)
Apr 07, 2011	46.86	46.99	46.57	46.81	754,155	-0.07(-0.15%)
Apr 06, 2011	46.95	46.97	46.73	46.88	1,380,929	+0.20(+0.42%)
Apr 05, 2011	46.57	46.89	46.57	46.69	907,333	-0.05(-0.10%)
Apr 04, 2011	46.77	46.85	46.62	46.73	889,055	+0.06(+0.13%)
Apr 01, 2011	46.85	46.90	46.59	46.67	1,145,859	+0.14(+0.30%)
Mar 31, 2011	46.52	46.70	46.51	46.53	612,250	-0.10(-0.22%)
Mar 30, 2011	46.64	46.80	46.54	46.63	652,931	+0.28(+0.61%)
Mar 29, 2011	46.04	46.37	45.90	46.35	1,303,671	+0.28(+0.61%)
Mar 28, 2011	46.25	46.39	46.06	46.07	323,175	-0.05(-0.12%)
Mar 25, 2011	46.12	46.31	46.04	46.12	869,981	+0.12(+0.26%)
Mar 24, 2011	45.88	46.08	45.64	46.00	483,964	+0.37(+0.80%)
Mar 23, 2011	45.36	45.74	45.17	45.64	483,723	+0.16(+0.34%)
Mar 22, 2011	45.63	45.67	45.44	45.48	574,326	-0.15(-0.33%)
Mar 21, 2011	45.63	45.70	45.53	45.63	554,041	+0.68(+1.51%)
Mar 18, 2011	45.28	45.32	44.86	44.95	727,909	+0.18(+0.40%)
Mar 17, 2011	44.83	44.94	44.50	44.77	1,390,571	+0.44(+0.99%)
Mar 16, 2011	44.97	44.99	43.87	44.33	5,220,420	-0.78(-1.73%)
Mar 15, 2011	44.98	45.36	44.87	45.11	1,467,060	-0.55(-1.21%)
Mar 14, 2011	45.59	45.75	45.28	45.67	685,925	-0.25(-0.54%)
Mar 11, 2011	45.42	46.08	45.42	45.92	1,179,299	+0.28(+0.62%)
Mar 10, 2011	46.03	46.03	45.56	45.64	6,866,737	-0.83(-1.78%)
Mar 09, 2011	46.49	46.63	46.24	46.46	859,431	-0.05(-0.10%)
Mar 08, 2011	46.20	46.66	46.04	46.51	659,901	+0.37(+0.81%)
Mar 07, 2011	46.65	46.67	45.91	46.13	624,585	-0.30(-0.66%)
Mar 04, 2011	46.78	46.84	46.16	46.44	830,494	-0.41(-0.87%)
Mar 03, 2011	46.45	46.89	46.45	46.85	395,815	+0.78(+1.69%)
Mar 02, 2011	46.13	46.28	45.90	46.06	798,390	+0.05(+0.12%)
Mar 01, 2011	46.96	46.96	46.01	46.01	1,000,024	-0.74(-1.59%)
Feb 28, 2011	46.58	46.80	46.51	46.75	1,064,577	+0.33(+0.71%)
Feb 25, 2011	46.23	46.49	46.18	46.42	669,330	+0.41(+0.88%)
Feb 24, 2011	46.03	46.18	45.62	46.02	1,899,304	-0.11(-0.24%)
Feb 23, 2011	46.32	46.40	45.88	46.13	4,226,442	-0.21(-0.45%)
Feb 22, 2011	46.65	46.96	46.18	46.34	1,222,935	-0.84(-1.79%)
Feb 18, 2011	47.17	47.23	47.05	47.18	911,904	+0.09(+0.20%)
Feb 17, 2011	46.84	47.16	46.80	47.09	1,431,432	+0.13(+0.28%)
Feb 16, 2011	46.88	47.02	46.74	46.95	1,003,956	+0.23(+0.50%)
Feb 15, 2011	46.74	46.78	46.56	46.72	555,991	-0.11(-0.23%)
Feb 14, 2011	46.67	46.88	46.65	46.83	578,108	+0.10(+0.22%)
Feb 11, 2011	46.29	46.78	46.28	46.73	1,580,586	+0.26(+0.55%)
Feb 10, 2011	46.33	46.51	46.18	46.47	958,017	-0.11(-0.23%)
Feb 09, 2011	46.55	46.67	46.33	46.58	1,101,811	-0.09(-0.20%)
Feb 08, 2011	46.50	46.70	46.35	46.67	1,033,706	+0.23(+0.50%)
Feb 07, 2011	46.28	46.56	46.24	46.44	798,988	+0.31(+0.68%)
Feb 04, 2011	46.08	46.14	45.85	46.13	1,366,952	+0.03(+0.07%)
Feb 03, 2011	45.93	46.15	45.68	46.10	1,390,826	+0.12(+0.27%)
Feb 02, 2011	45.98	46.08	45.93	45.97	1,621,210	-0.11(-0.24%)
Feb 01, 2011	45.57	46.16	45.56	46.08	4,802,516	+0.77(+1.71%)
Jan 31, 2011	45.16	45.32	44.96	45.31	1,937,797	+0.25(+0.55%)
Jan 28, 2011	45.86	45.92	44.96	45.06	2,857,138	-0.76(-1.65%)
Jan 27, 2011	45.77	45.88	45.64	45.81	1,615,744	+0.06(+0.14%)
Jan 26, 2011	45.71	45.87	45.64	45.75	1,212,486	+0.12(+0.27%)
Jan 25, 2011	45.42	45.65	45.24	45.63	1,931,055	+0.01(+0.02%)
Jan 24, 2011	45.27	45.62	45.27	45.62	1,246,769	+0.28(+0.62%)
Jan 21, 2011	45.48	45.56	45.28	45.34	686,737	+0.17(+0.38%)
Jan 20, 2011	45.08	45.27	44.84	45.17	7,372,129	-0.01(-0.02%)
Jan 19, 2011	45.53	45.56	45.05	45.17	589,512	-0.37(-0.81%)
Jan 18, 2011	45.45	45.59	45.38	45.54	546,962	+0.05(+0.10%)
Jan 14, 2011	45.09	45.53	45.09	45.49	603,371	+0.33(+0.73%)
Jan 13, 2011	45.29	45.29	45.03	45.17	2,861,563	-0.12(-0.26%)
Jan 12, 2011	45.14	45.32	45.06	45.28	505,198	+0.42(+0.94%)
Jan 11, 2011	44.94	44.96	44.69	44.86	435,459	+0.12(+0.28%)
Jan 10, 2011	44.69	44.78	44.50	44.74	1,802,104	-0.08(-0.17%)
Jan 07, 2011	44.99	45.02	44.50	44.82	537,633	-0.10(-0.23%)
Jan 06, 2011	45.07	45.07	44.79	44.92	535,297	-0.11(-0.24%)
Jan 05, 2011	44.60	45.07	44.60	45.03	517,137	+0.27(+0.59%)
Jan 04, 2011	44.75	44.82	44.52	44.76	876,555	+0.09(+0.19%)
Jan 03, 2011	44.53	44.85	44.53	44.67	605,691	+0.44(+0.99%)
Dec 31, 2010	44.14	44.26	44.07	44.24	374,844	+0.02(+0.05%)
Dec 30, 2010	44.28	44.32	44.12	44.21	547,221	-0.09(-0.19%)
Dec 29, 2010	44.29	44.39	44.29	44.30	1,913,364	+0.02(+0.05%)
Dec 28, 2010	44.25	44.31	44.18	44.28	416,911	+0.09(+0.21%)
Dec 27, 2010	44.00	44.22	44.00	44.18	425,407	+0.00(+0.00%)
Dec 23, 2010	44.18	44.22	44.07	44.18	582,856	-0.04(-0.09%)
Dec 22, 2010	44.06	44.22	44.06	44.22	1,292,788	+0.20(+0.46%)
Dec 21, 2010	43.88	44.07	43.87	44.02	578,591	+0.25(+0.57%)
Dec 20, 2010	43.83	43.90	43.59	43.77	547,392	+0.06(+0.14%)
Dec 17, 2010	43.66	43.74	43.55	43.71	1,177,745	+0.03(+0.07%)
Dec 16, 2010	43.52	43.71	43.34	43.68	820,325	+0.21(+0.48%)
Dec 15, 2010	43.51	43.69	43.38	43.47	789,169	-0.16(-0.36%)
Dec 14, 2010	43.59	43.80	43.49	43.62	410,629	+0.09(+0.20%)
Dec 13, 2010	43.65	43.78	43.54	43.54	910,561	+0.05(+0.13%)
Dec 10, 2010	43.37	43.52	43.24	43.48	1,638,146	+0.23(+0.54%)
Dec 09, 2010	43.32	43.32	43.01	43.25	652,659	+0.19(+0.45%)
Dec 08, 2010	42.91	43.07	42.72	43.06	629,285	+0.21(+0.49%)
Dec 07, 2010	43.24	43.24	42.82	42.85	2,935,758	+0.07(+0.16%)
Dec 06, 2010	42.78	42.89	42.73	42.78	723,621	-0.05(-0.13%)
Dec 03, 2010	42.54	42.86	42.54	42.83	780,602	+0.11(+0.25%)
Dec 02, 2010	42.31	42.77	42.30	42.72	2,974,447	+0.51(+1.20%)
Dec 01, 2010	41.95	42.30	41.93	42.22	711,967	+0.87(+2.10%)
Nov 30, 2010	41.21	41.60	41.16	41.35	1,190,017	-0.26(-0.63%)
Nov 29, 2010	41.37	41.72	41.13	41.61	1,191,959	+0.00(+0.00%)
Nov 26, 2010	41.59	41.79	41.55	41.61	310,986	-0.33(-0.80%)
Nov 24, 2010	41.66	41.95	41.95	41.95	688,541	+0.57(+1.37%)
Nov 23, 2010	41.53	41.58	41.24	41.38	1,769,658	-0.60(-1.43%)
Nov 22, 2010	41.90	42.03	41.50	41.98	1,175,121	-0.13(-0.31%)
Nov 19, 2010	42.01	42.13	41.77	42.11	768,735	+0.08(+0.18%)
Nov 18, 2010	41.84	42.13	41.80	42.03	686,327	+0.65(+1.58%)
Nov 17, 2010	41.44	41.58	41.31	41.38	890,998	-0.06(-0.15%)
Nov 16, 2010	41.81	41.85	41.25	41.44	1,099,384	-0.60(-1.42%)
Nov 15, 2010	42.28	42.38	42.03	42.04	778,419	-0.06(-0.14%)
Nov 12, 2010	42.33	42.50	41.92	42.10	1,553,781	-0.51(-1.19%)
Nov 11, 2010	42.45	42.65	42.33	42.61	953,277	-0.21(-0.49%)
Nov 10, 2010	42.70	42.86	42.36	42.82	1,033,110	+0.12(+0.27%)
Nov 09, 2010	43.08	43.09	42.53	42.70	1,340,034	-0.26(-0.60%)
Nov 08, 2010	42.92	43.02	42.78	42.96	411,610	-0.06(-0.14%)
Nov 05, 2010	42.91	43.07	42.84	43.02	668,392	+0.13(+0.31%)
Nov 04, 2010	42.53	42.90	42.47	42.89	503,625	+0.82(+1.94%)
Nov 03, 2010	41.94	42.08	41.55	42.07	2,284,277	+0.26(+0.61%)
Nov 02, 2010	41.85	41.94	41.76	41.81	764,436	+0.28(+0.67%)
Nov 01, 2010	41.71	41.96	41.33	41.53	925,777	+0.02(+0.04%)
Oct 29, 2010	41.53	41.61	41.40	41.52	846,295	-0.05(-0.12%)
Oct 28, 2010	41.74	41.76	41.37	41.57	3,151,933	+0.03(+0.08%)
Oct 27, 2010	41.40	41.57	41.17	41.53	798,307	-0.11(-0.26%)
Oct 25, 2010	41.81	42.01	41.61	41.64	905,039	+0.07(+0.17%)
Oct 22, 2010	41.56	41.63	41.46	41.57	533,942	+0.05(+0.11%)
Oct 21, 2010	41.59	41.84	41.20	41.53	1,479,012	+0.10(+0.24%)
Oct 20, 2010	41.13	41.62	41.09	41.43	1,299,463	+0.41(+1.00%)
Oct 19, 2010	41.15	41.39	40.78	41.01	1,468,860	-0.61(-1.46%)
Oct 18, 2010	41.28	41.67	41.24	41.62	919,452	+0.31(+0.75%)
Oct 15, 2010	41.56	41.56	41.00	41.31	1,098,221	+0.05(+0.13%)
Oct 14, 2010	41.33	41.39	40.98	41.25	898,454	-0.14(-0.34%)
Oct 13, 2010	41.35	41.61	41.25	41.39	3,611,037	+0.28(+0.68%)
Oct 12, 2010	40.80	41.22	40.65	41.12	902,712	+0.17(+0.42%)
Oct 11, 2010	41.01	41.06	40.82	40.94	692,641	+0.02(+0.06%)
Oct 08, 2010	40.92	41.03	40.64	40.92	2,410,612	+0.21(+0.52%)
Oct 07, 2010	40.98	40.98	40.51	40.71	997,040	-0.06(-0.15%)
Oct 06, 2010	40.66	40.85	40.63	40.77	1,727,185	+0.07(+0.17%)
Oct 05, 2010	40.30	40.79	40.23	40.70	750,992	+0.78(+1.95%)
Oct 04, 2010	40.10	40.28	39.76	39.93	893,855	-0.29(-0.71%)
Oct 01, 2010	40.21	40.34	39.98	40.21	1,081,488	+0.20(+0.50%)
Sep 30, 2010	40.36	40.58	39.85	40.01	2,759,097	-0.10(-0.25%)
Sep 29, 2010	40.17	40.28	40.00	40.11	629,126	-0.16(-0.39%)
Sep 28, 2010	40.28	40.37	39.81	40.27	653,578	+0.09(+0.23%)
Sep 27, 2010	40.38	40.44	40.14	40.17	830,372	-0.19(-0.46%)
Sep 24, 2010	40.05	40.38	40.00	40.36	976,983	+0.75(+1.90%)
Sep 23, 2010	39.63	40.00	39.51	39.61	1,391,081	-0.36(-0.89%)
Sep 22, 2010	40.00	40.25	39.84	39.96	1,027,112	-0.12(-0.29%)
Sep 21, 2010	40.15	40.39	39.94	40.08	2,507,808	-0.06(-0.15%)
Sep 20, 2010	39.68	40.22	39.61	40.14	1,008,656	+0.59(+1.48%)
Sep 17, 2010	39.55	39.81	39.49	39.55	945,188	+0.02(+0.06%)
Sep 15, 2010	39.28	39.58	39.16	39.53	1,363,939	+0.16(+0.41%)
Sep 14, 2010	39.37	39.61	39.22	39.37	877,143	-0.07(-0.18%)
Sep 13, 2010	39.39	39.51	39.24	39.44	669,754	+0.41(+1.05%)
Sep 10, 2010	38.89	39.06	38.81	39.03	948,705	+0.19(+0.50%)
Sep 09, 2010	39.01	39.02	38.74	38.84	689,936	+0.25(+0.64%)
Sep 08, 2010	38.42	38.73	38.38	38.59	791,482	+0.23(+0.60%)
Sep 07, 2010	38.60	38.63	38.31	38.36	129	-0.40(-1.04%)
Sep 03, 2010	38.59	38.76	38.43	38.76	1,227,027	+0.50(+1.31%)
Sep 02, 2010	38.02	38.26	37.96	38.26	838,034	+0.29(+0.75%)
Sep 01, 2010	37.42	38.01	37.37	37.97	1,406,382	+1.06(+2.87%)
Aug 31, 2010	36.89	37.13	36.64	36.91	2,331	-0.03(-0.08%)
Aug 30, 2010	37.33	37.43	36.90	36.94	912,867	+0.07(+0.19%)
Aug 27, 2010	37.40	37.45	36.60	36.87	1,983,075	-0.02(-0.06%)
Aug 26, 2010	37.31	37.33	36.79	36.90	1,148,342	-0.29(-0.77%)
Aug 25, 2010	36.84	37.30	36.64	37.18	1,545,006	+0.14(+0.38%)
Aug 24, 2010	37.30	37.34	36.88	37.04	3,242,003	-0.55(-1.46%)
Aug 23, 2010	37.89	38.07	37.58	37.59	481,373	-0.10(-0.27%)
Aug 20, 2010	37.76	37.79	37.48	37.69	876,994	-0.19(-0.49%)
Aug 19, 2010	38.32	38.41	37.72	37.88	1,600,912	-0.66(-1.72%)
Aug 18, 2010	38.46	38.74	38.24	38.54	1,299,957	+0.07(+0.18%)
Aug 17, 2010	38.41	38.76	38.26	38.47	1,600,729	+0.40(+1.05%)
Aug 16, 2010	37.82	38.18	37.72	38.07	675,928	+0.02(+0.04%)
Aug 13, 2010	38.06	38.28	38.03	38.06	926,064	-0.13(-0.34%)
Aug 12, 2010	37.85	38.33	37.85	38.19	933,819	-0.29(-0.74%)
Aug 11, 2010	38.86	38.90	38.39	38.47	1,075,273	-1.00(-2.52%)
Aug 10, 2010	39.30	39.66	39.13	39.47	1,467,904	-0.20(-0.51%)
Aug 09, 2010	39.64	39.73	39.42	39.67	583,088	+0.18(+0.45%)
Aug 06, 2010	39.49	39.52	39.00	39.49	1,469,228	-0.14(-0.35%)
Aug 05, 2010	39.45	39.64	39.40	39.63	753,934	-0.08(-0.21%)
Aug 04, 2010	39.57	39.74	39.44	39.72	1,080,549	+0.22(+0.57%)
Aug 03, 2010	39.51	39.65	39.36	39.49	1,465,998	-0.11(-0.27%)
Aug 02, 2010	39.34	39.69	39.19	39.60	872,286	+0.85(+2.19%)
Jul 30, 2010	38.75	38.95	38.36	38.75	1,034,799	-0.05(-0.14%)
Jul 29, 2010	39.17	39.29	38.50	38.80	2,254,340	-0.16(-0.42%)
Jul 28, 2010	39.08	39.22	38.84	38.97	1,504,472	-0.21(-0.53%)
Jul 27, 2010	39.28	39.37	39.03	39.17	712,232	+0.12(+0.32%)
Jul 26, 2010	38.79	39.10	38.67	39.05	779,340	+0.37(+0.96%)
Jul 23, 2010	38.38	38.75	38.26	38.68	864,159	+0.22(+0.58%)
Jul 22, 2010	38.03	38.62	38.03	38.46	1,019,847	+0.82(+2.17%)
Jul 21, 2010	38.29	38.32	37.48	37.64	1,542,702	-0.43(-1.14%)
Jul 20, 2010	37.20	38.09	37.18	38.07	953,868	+0.36(+0.96%)
Jul 19, 2010	37.62	37.81	37.38	37.71	687,914	+0.21(+0.56%)
Jul 16, 2010	37.50	38.33	37.45	37.50	1,170,331	-0.76(-2.00%)
Jul 15, 2010	38.47	38.65	38.01	38.26	1,551,200	-0.24(-0.62%)
Jul 14, 2010	38.36	38.65	38.23	38.50	1,224,685	+0.01(+0.02%)
Jul 13, 2010	38.36	38.62	38.23	38.50	1,295	+0.55(+1.44%)
Jul 12, 2010	37.72	37.96	37.65	37.95	1,117,750	+0.15(+0.41%)
Jul 09, 2010	37.79	37.84	37.52	37.79	938,449	+0.19(+0.51%)
Jul 08, 2010	37.46	37.60	37.18	37.60	584,168	+0.36(+0.97%)
Jul 07, 2010	36.26	37.27	36.17	37.24	598,423	+1.11(+3.08%)
Jul 06, 2010	36.37	36.57	35.79	36.13	1,174,435	+0.30(+0.84%)
Jul 02, 2010	35.82	36.21	35.63	35.82	873,453	-0.19(-0.54%)
Jul 01, 2010	36.17	36.28	35.52	36.02	1,876,127	-0.17(-0.47%)
Jun 30, 2010	36.49	36.74	36.09	36.19	2,354,267	-0.25(-0.70%)
Jun 29, 2010	37.10	37.13	36.32	36.44	2,953,626	-1.26(-3.34%)
Jun 25, 2010	37.70	37.92	37.41	37.70	1,295,056	+0.08(+0.21%)
Jun 24, 2010	38.02	38.07	37.54	37.62	708,202	-0.59(-1.54%)
Jun 23, 2010	38.43	38.50	38.05	38.21	649,759	-0.19(-0.48%)
Jun 22, 2010	38.90	39.06	38.33	38.40	1,209,037	-0.50(-1.28%)
Jun 21, 2010	39.51	39.52	38.71	38.90	745,800	-0.08(-0.22%)
Jun 18, 2010	38.98	39.12	38.88	38.98	435,213	+0.03(+0.08%)
Jun 17, 2010	38.93	38.97	38.57	38.95	1,004,798	+0.12(+0.32%)
Jun 16, 2010	38.67	38.97	38.60	38.83	688,528	+0.02(+0.04%)
Jun 15, 2010	38.29	38.86	38.17	38.81	1,280,198	+0.82(+2.16%)
Jun 14, 2010	38.37	38.54	37.95	37.99	1,166,002	-0.12(-0.30%)
Jun 11, 2010	37.60	38.12	37.60	38.10	458,641	+0.15(+0.40%)
Jun 10, 2010	37.65	38.00	37.50	37.95	2,918,188	+0.98(+2.64%)
Jun 09, 2010	37.41	37.69	36.86	36.97	1,503,371	-0.26(-0.70%)
Jun 08, 2010	36.84	37.30	36.58	37.24	1,198,974	+0.39(+1.06%)
Jun 07, 2010	37.45	37.52	36.81	36.84	1,609,914	-0.49(-1.32%)
Jun 04, 2010	37.34	38.07	37.16	37.34	1,042,060	-1.23(-3.19%)
Jun 03, 2010	38.55	38.69	38.20	38.56	326,668	+0.07(+0.18%)
Jun 02, 2010	37.78	38.50	37.60	38.50	948,934	+0.97(+2.58%)
Jun 01, 2010	37.74	38.33	37.50	37.53	661,140	-0.52(-1.37%)
May 28, 2010	38.05	38.53	37.94	38.05	630,572	-0.51(-1.32%)
May 27, 2010	38.12	38.57	37.92	38.56	4,071,549	+1.20(+3.22%)
May 26, 2010	37.90	38.20	37.27	37.36	1,833,461	-0.29(-0.78%)
May 25, 2010	36.78	37.69	36.55	37.65	130	+0.03(+0.08%)
May 24, 2010	37.98	38.23	37.62	37.62	3,323,246	-0.53(-1.39%)
May 21, 2010	37.11	38.27	36.94	38.15	1,963,022	+0.51(+1.35%)
May 20, 2010	37.87	38.45	37.64	37.64	390	-1.49(-3.81%)
May 19, 2010	39.00	39.36	38.67	39.13	3,977,294	-0.14(-0.35%)
May 18, 2010	40.12	40.19	39.15	39.27	390	-0.55(-1.39%)
May 17, 2010	39.94	39.94	39.09	39.82	788,235	+0.02(+0.06%)
May 14, 2010	39.80	40.25	39.47	39.80	1,511,879	-0.71(-1.74%)
May 13, 2010	40.87	41.08	40.46	40.51	2,135,126	-0.51(-1.25%)
May 12, 2010	40.68	41.07	40.59	41.02	1,840,916	+0.49(+1.21%)
May 11, 2010	40.85	41.05	40.44	40.53	1,120,702	-0.12(-0.28%)
May 10, 2010	40.42	40.68	40.25	40.65	2,592,627	+1.64(+4.19%)
May 07, 2010	39.57	39.85	38.43	39.01	1,328,561	-0.58(-1.46%)
May 06, 2010	40.78	40.96	36.88	39.59	891	-1.15(-2.83%)
May 05, 2010	40.97	41.24	40.74	40.74	820,763	-0.42(-1.03%)
May 04, 2010	41.65	41.70	40.98	41.16	1,461,389	-0.94(-2.24%)

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.