Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.82	45.84	45.51	45.82	2,217,325	+0.34(+0.75%)
May 27, 2010	45.28	45.68	45.28	45.48	2,096,979	+0.83(+1.86%)
May 26, 2010	45.65	45.71	44.56	44.65	907	-0.79(-1.75%)
May 25, 2010	44.19	45.44	44.00	45.44	82	-0.08(-0.19%)
May 24, 2010	45.44	45.82	45.31	45.53	1,812,065	+0.00(+0.00%)
May 21, 2010	43.74	45.53	43.74	45.53	3,802,360	+0.36(+0.80%)
May 20, 2010	44.57	45.17	44.11	45.17	3,384	-0.78(-1.70%)
May 19, 2010	46.24	46.34	45.55	45.95	2,250,438	-0.48(-1.03%)
May 18, 2010	46.82	46.99	46.23	46.43	2,280,461	-0.22(-0.48%)
May 17, 2010	46.59	46.81	46.11	46.65	1,731,491	+0.07(+0.16%)
May 14, 2010	46.58	46.98	46.30	46.58	3,447,338	-0.40(-0.85%)
May 13, 2010	47.32	47.42	46.92	46.98	2,071,292	-0.22(-0.46%)
May 12, 2010	46.83	47.23	46.83	47.20	1,567,924	+0.51(+1.09%)
May 11, 2010	46.88	47.02	46.59	46.69	2,076,820	-0.27(-0.57%)
May 10, 2010	46.80	46.96	46.73	46.96	3,150,081	+0.88(+1.92%)
May 07, 2010	45.48	46.10	44.71	46.07	5,127,247	+0.36(+0.80%)
May 06, 2010	46.70	46.89	42.45	45.71	10,119,482	-0.93(-2.00%)
May 05, 2010	47.01	47.29	46.56	46.64	3,939,860	-1.08(-2.26%)
May 04, 2010	48.14	48.19	47.69	47.72	82	-0.65(-1.35%)
May 03, 2010	48.37	48.47	48.32	48.37	1,006,668	+0.04(+0.08%)
Apr 30, 2010	48.33	48.37	48.15	48.33	2,088,203	+0.11(+0.22%)
Apr 29, 2010	48.19	48.26	48.03	48.22	1,094,364	+0.23(+0.48%)
Apr 28, 2010	48.01	48.09	47.83	48.00	1,673,355	+0.26(+0.55%)
Apr 27, 2010	48.21	48.36	47.66	47.73	2,909,812	-0.54(-1.12%)
Apr 26, 2010	48.13	48.38	48.13	48.27	1,126,137	+0.02(+0.05%)
Apr 23, 2010	48.12	48.26	47.94	48.25	963,146	+0.36(+0.75%)
Apr 22, 2010	48.07	48.19	47.82	47.89	2,057,427	-0.30(-0.62%)
Apr 21, 2010	48.30	48.32	48.08	48.19	1,335,242	+0.04(+0.07%)
Apr 20, 2010	47.82	48.26	47.80	48.15	1,663	+0.55(+1.16%)
Apr 19, 2010	47.83	47.83	47.52	47.60	1,449,920	-0.20(-0.43%)
Apr 16, 2010	48.09	48.24	47.46	47.80	2,926,809	-0.40(-0.82%)
Apr 15, 2010	48.01	48.25	47.95	48.20	1,553,747	+0.25(+0.53%)
Apr 14, 2010	47.89	47.98	47.83	47.95	1,327,561	+0.11(+0.23%)
Apr 13, 2010	47.76	47.86	47.62	47.84	1,472,015	+0.16(+0.33%)
Apr 12, 2010	47.78	47.79	47.65	47.68	1,038,791	-0.04(-0.08%)
Apr 09, 2010	47.61	47.74	47.55	47.72	1,033,061	+0.10(+0.20%)
Apr 08, 2010	47.53	47.65	47.32	47.62	1,074,010	+0.13(+0.28%)
Apr 07, 2010	47.49	47.54	47.40	47.49	1,601,426	+0.05(+0.10%)
Apr 06, 2010	47.35	47.49	47.21	47.44	1,426,022	+0.05(+0.10%)
Apr 05, 2010	47.58	47.58	47.25	47.40	1,376,750	-0.11(-0.23%)
Apr 01, 2010	47.49	47.50	47.50	47.50	1,748,383	+0.06(+0.12%)
Mar 31, 2010	47.36	47.46	47.13	47.45	1,777,595	-0.04(-0.08%)
Mar 30, 2010	47.42	47.50	47.41	47.48	1,192,478	+0.06(+0.13%)
Mar 29, 2010	47.32	47.47	47.32	47.42	1,018,432	+0.14(+0.30%)
Mar 26, 2010	47.27	47.36	47.21	47.28	1,528,555	-0.07(-0.15%)
Mar 25, 2010	47.22	47.39	47.20	47.35	1,888,035	+0.23(+0.48%)
Mar 24, 2010	47.10	47.19	47.07	47.13	939,353	-0.05(-0.10%)
Mar 23, 2010	47.23	47.23	47.04	47.17	962,919	-0.01(-0.03%)
Mar 22, 2010	46.78	47.20	46.78	47.19	1,222,807	+0.17(+0.36%)
Mar 19, 2010	47.15	47.22	46.85	47.02	1,446,732	-0.19(-0.40%)
Mar 18, 2010	47.09	47.22	47.04	47.21	1,059,515	+0.20(+0.43%)
Mar 17, 2010	47.10	47.15	46.98	47.01	1,558,789	-0.01(-0.03%)
Mar 16, 2010	47.13	47.13	46.92	47.02	1,712,912	+0.10(+0.20%)
Mar 15, 2010	46.89	46.96	46.88	46.92	1,306,985	-0.18(-0.38%)
Mar 12, 2010	47.09	47.15	47.07	47.10	1,026,378	+0.05(+0.10%)
Mar 11, 2010	47.04	47.08	46.96	47.05	905,873	-0.02(-0.05%)
Mar 10, 2010	46.98	47.17	46.96	47.08	1,780,571	+0.06(+0.13%)
Mar 09, 2010	46.82	47.03	46.82	47.02	2,097,011	+0.10(+0.20%)
Mar 08, 2010	46.78	46.93	46.73	46.92	1,472,621	+0.23(+0.49%)
Mar 05, 2010	46.49	46.70	46.41	46.70	1,974,235	+0.35(+0.75%)
Mar 04, 2010	46.36	46.46	46.27	46.35	853,145	-0.07(-0.15%)
Mar 03, 2010	46.20	46.46	46.15	46.42	2,236,264	+0.30(+0.65%)
Mar 02, 2010	46.11	46.26	46.03	46.12	1,718,778	+0.16(+0.34%)
Mar 01, 2010	45.97	46.11	45.79	45.97	1,541,236	+0.11(+0.24%)
Feb 26, 2010	45.85	45.94	45.70	45.86	1,107,503	+0.08(+0.18%)
Feb 25, 2010	45.48	45.78	45.28	45.78	1,480,724	+0.11(+0.24%)
Feb 24, 2010	45.71	45.83	45.53	45.67	1,349,263	+0.14(+0.31%)
Feb 23, 2010	45.86	45.96	45.32	45.53	2,329,605	-0.41(-0.90%)
Feb 22, 2010	45.92	46.00	45.84	45.94	2,432,885	+0.25(+0.54%)
Feb 19, 2010	45.42	45.80	43.35	45.70	2,901,505	+0.30(+0.65%)
Feb 18, 2010	44.96	45.61	44.90	45.40	1,858,031	+0.51(+1.13%)
Feb 17, 2010	44.80	44.91	44.80	44.89	1,636,686	+0.34(+0.77%)
Feb 16, 2010	44.31	44.71	44.12	44.55	1,656,673	+0.48(+1.10%)
Feb 12, 2010	43.87	44.06	44.06	44.06	2,164,458	+0.12(+0.27%)
Feb 11, 2010	44.18	44.45	43.87	43.95	2,512,411	-0.08(-0.19%)
Feb 10, 2010	44.75	44.76	43.99	44.03	1,751,303	-0.65(-1.46%)
Feb 09, 2010	44.64	44.81	44.47	44.68	1,527,251	+0.11(+0.24%)
Feb 08, 2010	44.67	44.80	44.41	44.57	1,783,408	+0.12(+0.27%)
Feb 05, 2010	44.70	44.95	43.76	44.45	4,085,582	-0.39(-0.86%)
Feb 04, 2010	45.52	45.55	44.61	44.84	3,190,353	-0.89(-1.95%)
Feb 03, 2010	45.71	45.74	45.57	45.73	1,149,874	-0.01(-0.03%)
Feb 02, 2010	45.68	45.83	45.48	45.74	1,216,647	+0.09(+0.19%)
Feb 01, 2010	45.64	45.79	45.55	45.65	1,328,219	+0.10(+0.21%)
Jan 29, 2010	45.68	45.83	45.46	45.56	1,641,920	-0.11(-0.23%)
Jan 28, 2010	45.79	45.82	45.46	45.66	1,423,041	-0.06(-0.13%)
Jan 27, 2010	45.61	45.78	45.46	45.72	1,766,610	+0.14(+0.31%)
Jan 26, 2010	45.45	45.85	45.42	45.58	1,362,595	+0.01(+0.03%)
Jan 25, 2010	45.42	45.69	45.24	45.57	1,847,850	+0.32(+0.70%)
Jan 22, 2010	45.64	45.84	45.14	45.25	2,823,603	-0.43(-0.95%)
Jan 21, 2010	46.48	46.57	45.64	45.69	2,991,482	-0.75(-1.61%)
Jan 20, 2010	46.60	46.71	46.44	46.44	992,976	-0.28(-0.60%)
Jan 19, 2010	46.61	46.72	46.53	46.72	887,388	+0.12(+0.25%)
Jan 15, 2010	46.79	46.60	46.60	46.60	1,387,983	-0.20(-0.43%)
Jan 14, 2010	46.73	46.84	46.69	46.80	1,717,924	+0.11(+0.23%)
Jan 13, 2010	46.84	46.84	46.68	46.70	933,877	-0.13(-0.28%)
Jan 12, 2010	46.89	46.91	46.68	46.82	1,349,209	-0.12(-0.25%)
Jan 11, 2010	47.01	47.12	46.89	46.94	2,226,446	-0.05(-0.10%)
Jan 08, 2010	46.82	47.02	46.78	46.99	1,019,104	+0.18(+0.38%)
Jan 07, 2010	46.70	46.87	46.66	46.81	1,182,406	+0.15(+0.33%)
Jan 06, 2010	46.52	46.68	46.47	46.66	1,390,438	+0.15(+0.33%)
Jan 05, 2010	46.12	46.53	46.10	46.51	1,194,956	+0.43(+0.94%)
Jan 04, 2010	45.87	46.10	45.72	46.07	2,101,895	+0.60(+1.31%)
Dec 31, 2009	45.59	45.48	45.48	45.48	615,137	-0.11(-0.25%)
Dec 30, 2009	45.57	45.68	45.50	45.59	682,887	+0.11(+0.25%)
Dec 29, 2009	45.59	45.62	45.44	45.48	669,995	-0.45(-0.97%)
Dec 28, 2009	46.16	46.16	45.76	45.92	1,670,355	-0.19(-0.41%)
Dec 24, 2009	45.82	46.14	45.82	46.11	479,877	+0.32(+0.69%)
Dec 23, 2009	45.76	45.82	45.66	45.79	766,872	+0.13(+0.28%)
Dec 22, 2009	45.71	45.75	45.65	45.66	745,332	-0.04(-0.08%)
Dec 21, 2009	45.56	45.76	45.56	45.70	923,718	+0.12(+0.26%)
Dec 18, 2009	45.56	45.69	45.48	45.58	615,787	+0.07(+0.15%)
Dec 17, 2009	45.76	45.76	45.49	45.51	1,202,138	-0.23(-0.51%)
Dec 16, 2009	45.69	45.83	45.62	45.75	727,961	+0.14(+0.31%)
Dec 15, 2009	45.64	45.70	45.52	45.61	1,212,759	-0.09(-0.21%)
Dec 14, 2009	45.52	45.70	45.46	45.70	1,546,180	+0.45(+0.98%)
Dec 11, 2009	45.25	45.36	45.17	45.25	1,692,510	+0.09(+0.21%)
Dec 10, 2009	45.09	45.20	45.05	45.16	1,824,574	+0.09(+0.21%)
Dec 09, 2009	44.98	45.09	44.94	45.07	1,074,700	+0.14(+0.31%)
Dec 08, 2009	44.82	44.93	44.81	44.93	963,009	+0.04(+0.08%)
Dec 07, 2009	44.81	44.89	44.74	44.89	545,530	+0.06(+0.13%)
Dec 04, 2009	44.95	44.95	44.75	44.83	1,074,525	+0.22(+0.50%)
Dec 03, 2009	44.48	44.73	44.45	44.61	1,187,439	+0.21(+0.48%)
Dec 02, 2009	44.48	44.52	44.34	44.40	956,429	-0.04(-0.08%)
Dec 01, 2009	44.34	44.49	44.23	44.43	1,396,957	-0.26(-0.58%)
Nov 30, 2009	44.45	44.77	44.45	44.69	1,233,601	+0.16(+0.37%)
Nov 27, 2009	44.41	44.63	44.20	44.53	798,806	-0.25(-0.55%)
Nov 25, 2009	44.63	44.77	44.59	44.77	590,767	+0.19(+0.42%)
Nov 24, 2009	44.70	44.70	44.57	44.59	800,173	-0.06(-0.13%)
Nov 23, 2009	44.79	44.79	44.57	44.64	1,326,609	+0.05(+0.11%)
Nov 20, 2009	44.63	44.73	44.57	44.60	844,575	-0.02(-0.05%)
Nov 19, 2009	44.67	44.74	44.55	44.62	994,714	-0.08(-0.18%)
Nov 18, 2009	44.81	44.81	44.63	44.70	1,080,536	-0.05(-0.10%)
Nov 17, 2009	44.76	44.77	44.67	44.75	573,041	+0.14(+0.32%)
Nov 16, 2009	44.68	44.77	44.60	44.61	1,191,151	+0.02(+0.05%)
Nov 13, 2009	44.53	44.68	44.46	44.59	972,836	+0.08(+0.18%)
Nov 12, 2009	44.67	44.68	44.50	44.50	1,083,473	-0.19(-0.42%)
Nov 11, 2009	44.63	44.76	44.56	44.69	903,390	+0.18(+0.39%)
Nov 10, 2009	44.66	44.67	44.41	44.52	866,034	-0.13(-0.29%)
Nov 09, 2009	44.59	44.68	44.18	44.64	675,333	+0.26(+0.58%)
Nov 06, 2009	44.28	44.41	44.13	44.39	504,920	+0.15(+0.34%)
Nov 05, 2009	44.34	44.38	44.07	44.23	648,253	+0.04(+0.08%)
Nov 04, 2009	44.43	44.48	44.06	44.20	768,093	-0.08(-0.19%)
Nov 03, 2009	44.05	44.29	43.97	44.28	616,693	+0.05(+0.11%)
Nov 02, 2009	44.29	44.50	43.93	44.23	1,221,233	-0.28(-0.63%)
Oct 30, 2009	44.70	44.87	43.95	44.52	1,391,284	-0.23(-0.52%)
Oct 29, 2009	44.33	44.94	44.23	44.75	1,182,793	+0.40(+0.90%)
Oct 28, 2009	45.00	45.01	44.07	44.35	1,923,728	-0.61(-1.36%)
Oct 27, 2009	45.28	45.32	44.88	44.96	909,991	-0.20(-0.44%)
Oct 26, 2009	45.42	45.48	45.16	45.16	826,796	-0.14(-0.31%)
Oct 23, 2009	45.33	45.38	45.23	45.30	790,806	-0.04(-0.08%)
Oct 22, 2009	45.25	45.35	45.13	45.34	691,818	+0.12(+0.26%)
Oct 21, 2009	45.17	45.29	45.08	45.22	749,923	+0.15(+0.34%)
Oct 20, 2009	44.98	45.10	44.91	45.07	834,286	+0.05(+0.10%)
Oct 19, 2009	44.83	45.02	44.77	45.02	701,420	+0.27(+0.60%)
Oct 16, 2009	44.83	44.87	44.60	44.75	709,289	-0.05(-0.10%)
Oct 15, 2009	44.81	44.88	44.66	44.80	745,501	+0.01(+0.03%)
Oct 14, 2009	44.75	44.81	44.51	44.79	946,442	+0.23(+0.53%)
Oct 13, 2009	44.67	44.67	44.35	44.55	433,213	-0.01(-0.03%)
Oct 12, 2009	44.59	44.66	44.45	44.56	572,773	+0.08(+0.18%)
Oct 09, 2009	44.41	44.60	44.35	44.48	687,179	+0.07(+0.16%)
Oct 08, 2009	44.39	44.55	44.29	44.41	889,204	+0.07(+0.16%)
Oct 07, 2009	44.21	44.42	44.19	44.34	639,214	+0.07(+0.16%)
Oct 06, 2009	44.29	44.47	44.19	44.27	1,227,376	+0.09(+0.21%)
Oct 05, 2009	43.71	44.18	43.58	44.18	643,270	+0.48(+1.10%)
Oct 02, 2009	43.14	43.71	42.48	43.70	2,105,167	+0.05(+0.11%)
Oct 01, 2009	44.43	44.59	43.58	43.65	4,038,043	-1.45(-3.22%)
Sep 30, 2009	45.17	45.17	44.84	45.10	1,061,081	-0.01(-0.03%)
Sep 29, 2009	45.14	45.14	44.96	45.11	921,823	+0.01(+0.03%)
Sep 28, 2009	45.02	45.22	44.90	45.10	686,526	+0.15(+0.34%)
Sep 25, 2009	44.39	44.95	44.33	44.95	749,286	+0.54(+1.21%)
Sep 24, 2009	44.77	45.10	44.30	44.41	1,193,693	-0.52(-1.15%)
Sep 23, 2009	44.73	45.07	44.73	44.93	948,116	+0.19(+0.42%)
Sep 22, 2009	44.66	44.77	44.49	44.74	704,743	+0.21(+0.47%)
Sep 21, 2009	44.57	44.57	44.33	44.53	670,761	-0.05(-0.11%)
Sep 18, 2009	44.56	44.73	44.29	44.57	1,104,660	+0.06(+0.13%)
Sep 17, 2009	44.76	44.86	44.34	44.52	1,106,934	+0.00(+0.01%)
Sep 16, 2009	44.40	44.69	44.36	44.51	1,401,170	+0.43(+0.98%)
Sep 15, 2009	43.74	44.09	43.59	44.08	1,112,233	+0.60(+1.37%)
Sep 14, 2009	43.29	43.57	43.12	43.48	833,966	+0.13(+0.30%)
Sep 11, 2009	43.17	43.36	43.16	43.36	898,542	+0.18(+0.41%)
Sep 10, 2009	42.57	43.18	42.57	43.18	983,561	+0.73(+1.71%)
Sep 09, 2009	42.77	42.77	42.44	42.45	698,753	-0.26(-0.60%)
Sep 08, 2009	42.28	42.71	42.28	42.71	818,653	+0.50(+1.19%)
Sep 04, 2009	41.90	42.35	41.72	42.21	891,127	+0.49(+1.18%)
Sep 03, 2009	41.69	41.89	41.50	41.72	1,124,908	+0.14(+0.34%)
Sep 02, 2009	42.30	42.30	41.50	41.57	1,171,263	-0.70(-1.66%)
Sep 01, 2009	42.42	42.52	41.86	42.28	1,291,147	-0.66(-1.53%)
Aug 31, 2009	42.86	42.93	42.65	42.93	856,630	+0.05(+0.11%)
Aug 28, 2009	42.72	42.89	42.59	42.89	1,079,314	+0.30(+0.72%)
Aug 27, 2009	42.76	42.82	42.51	42.58	1,514,296	-0.15(-0.36%)
Aug 26, 2009	42.69	42.76	42.59	42.73	678,102	+0.09(+0.22%)
Aug 25, 2009	42.63	42.75	42.50	42.64	883,442	+0.11(+0.25%)
Aug 24, 2009	42.72	42.92	42.48	42.54	1,194,838	-0.21(-0.49%)
Aug 21, 2009	42.56	42.79	42.37	42.75	781,380	+0.20(+0.47%)
Aug 20, 2009	42.36	42.65	42.21	42.54	1,015,089	+0.04(+0.10%)
Aug 19, 2009	42.31	42.50	41.88	42.50	987,616	+0.21(+0.50%)
Aug 18, 2009	41.77	42.61	41.66	42.29	1,268,147	+0.54(+1.30%)
Aug 17, 2009	42.58	42.58	41.53	41.74	945,383	-1.08(-2.53%)
Aug 14, 2009	42.78	42.85	42.48	42.83	532,553	+0.23(+0.55%)
Aug 13, 2009	43.12	43.18	42.55	42.59	1,087,648	-0.53(-1.22%)
Aug 12, 2009	43.06	43.17	42.91	43.12	866,697	+0.00(+0.00%)
Aug 11, 2009	43.34	43.50	42.99	43.12	995,466	-0.13(-0.30%)
Aug 10, 2009	43.57	43.58	43.09	43.25	984,931	-0.26(-0.59%)
Aug 07, 2009	42.80	43.59	42.66	43.51	1,022,534	+0.95(+2.23%)
Aug 06, 2009	43.00	43.11	42.55	42.56	744,315	-0.33(-0.77%)
Aug 05, 2009	43.00	43.00	42.48	42.89	665,140	+0.16(+0.38%)
Aug 04, 2009	43.12	43.14	42.41	42.72	1,452,341	-0.32(-0.75%)
Aug 03, 2009	43.13	43.25	42.95	43.04	1,171,489	-0.41(-0.93%)
Jul 31, 2009	43.13	43.66	42.96	43.45	1,610,696	+0.39(+0.90%)
Jul 30, 2009	42.77	43.20	42.71	43.06	1,153,047	+0.57(+1.35%)
Jul 29, 2009	42.58	42.65	42.41	42.49	1,254,478	+0.13(+0.30%)
Jul 28, 2009	42.18	42.57	42.18	42.36	1,246,255	+0.06(+0.14%)
Jul 27, 2009	42.13	42.41	42.11	42.30	1,029,005	+0.15(+0.36%)
Jul 24, 2009	41.95	42.24	41.66	42.15	1,957	+0.32(+0.76%)
Jul 23, 2009	41.54	42.11	41.50	41.83	1,113,771	+0.25(+0.59%)
Jul 22, 2009	41.57	41.68	41.32	41.59	1,084,094	+0.12(+0.28%)
Jul 21, 2009	41.75	41.86	41.28	41.47	1,281,332	+0.00(+0.00%)
Jul 20, 2009	41.09	41.77	40.91	41.47	1,203,940	+0.59(+1.43%)
Jul 17, 2009	40.57	40.91	40.52	40.88	948,868	+0.18(+0.45%)
Jul 16, 2009	40.46	40.72	40.31	40.70	744,202	+0.27(+0.68%)
Jul 15, 2009	39.84	40.48	39.84	40.43	916,361	+0.70(+1.77%)
Jul 14, 2009	39.95	39.95	39.50	39.72	638,576	+0.13(+0.33%)
Jul 13, 2009	39.57	39.75	39.49	39.59	850,774	+0.18(+0.45%)
Jul 10, 2009	39.75	39.78	39.25	39.42	639,168	-0.42(-1.06%)
Jul 09, 2009	39.37	39.92	39.27	39.84	645,467	+0.47(+1.19%)
Jul 08, 2009	39.72	39.79	39.15	39.37	1,088,909	-0.01(-0.03%)
Jul 07, 2009	39.44	39.71	39.31	39.38	495,583	-0.06(-0.15%)
Jul 06, 2009	39.84	39.84	39.13	39.44	1,055,746	-0.36(-0.91%)
Jul 02, 2009	40.60	40.71	39.72	39.81	612,057	-0.53(-1.31%)
Jul 01, 2009	40.55	40.81	40.33	40.33	968,675	-0.90(-2.19%)
Jun 30, 2009	41.12	41.25	40.79	41.23	817,399	+0.08(+0.20%)
Jun 29, 2009	40.80	41.15	40.72	41.15	796,604	+0.33(+0.80%)
Jun 26, 2009	40.65	40.82	40.48	40.82	511,707	+0.26(+0.64%)
Jun 25, 2009	40.48	40.71	40.48	40.57	681,979	-0.09(-0.23%)
Jun 24, 2009	40.68	40.78	40.43	40.66	639,216	+0.28(+0.70%)
Jun 23, 2009	40.59	40.70	40.29	40.38	854,009	-0.14(-0.35%)
Jun 22, 2009	40.82	40.95	40.20	40.52	997,282	-0.53(-1.28%)
Jun 19, 2009	40.88	41.05	40.71	41.05	715,796	+0.16(+0.40%)
Jun 18, 2009	40.43	40.89	39.91	40.88	1,015,470	+0.46(+1.13%)
Jun 17, 2009	40.73	40.86	40.43	40.43	1,181,552	-0.47(-1.15%)
Jun 16, 2009	40.93	41.30	40.34	40.89	1,011,773	+0.07(+0.18%)
Jun 15, 2009	41.70	41.70	40.80	40.82	851,778	-0.91(-2.17%)
Jun 12, 2009	41.61	41.73	41.30	41.73	529,281	+0.11(+0.25%)
Jun 11, 2009	41.70	41.87	41.48	41.62	919,568	+0.02(+0.06%)
Jun 10, 2009	41.54	41.64	41.16	41.60	860,592	+0.14(+0.35%)
Jun 09, 2009	41.35	41.47	41.10	41.45	808,584	+0.21(+0.50%)
Jun 08, 2009	41.01	41.32	41.01	41.25	717,579	+0.07(+0.17%)
Jun 05, 2009	41.25	41.30	40.85	41.18	688,615	+0.26(+0.63%)
Jun 04, 2009	41.06	41.06	40.66	40.92	747,375	+0.14(+0.34%)
Jun 03, 2009	41.08	41.09	40.72	40.78	633,706	-0.21(-0.51%)
Jun 02, 2009	41.01	41.13	40.82	40.99	795,492	-0.42(-1.02%)

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.