Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	65.85	66.46	65.54	65.54	2,667,144	-0.56(-0.85%)
Mar 30, 2010	65.98	66.44	65.60	66.10	1,671,458	+0.17(+0.26%)
Mar 29, 2010	65.86	66.10	65.59	65.93	1,916,314	+0.36(+0.55%)
Mar 26, 2010	65.92	66.27	65.34	65.58	2,621,221	-0.06(-0.10%)
Mar 25, 2010	66.57	67.07	65.63	65.64	2,263,741	-0.35(-0.53%)
Mar 24, 2010	66.55	66.73	65.98	65.99	5,011,366	-0.92(-1.38%)
Mar 23, 2010	66.13	66.91	65.86	66.91	1,874,054	+0.92(+1.39%)
Mar 22, 2010	64.53	66.14	64.40	65.99	1,788,550	+0.98(+1.51%)
Mar 19, 2010	65.98	66.09	64.81	65.01	1,746,410	-0.84(-1.28%)
Mar 18, 2010	65.96	66.26	65.74	65.85	1,746,168	-0.15(-0.23%)
Mar 17, 2010	65.86	66.41	65.84	66.00	2,061,104	+0.29(+0.43%)
Mar 16, 2010	65.54	65.72	65.10	65.72	1,695,190	+0.51(+0.78%)
Mar 15, 2010	64.96	65.39	64.89	65.21	1,416,824	-0.26(-0.40%)
Mar 12, 2010	65.85	65.86	65.00	65.47	2,050,938	-0.04(-0.05%)
Mar 11, 2010	64.97	65.58	64.69	65.50	1,865,918	+0.24(+0.37%)
Mar 10, 2010	64.74	65.57	64.74	65.26	2,001,657	+0.60(+0.93%)
Mar 09, 2010	64.29	65.21	64.28	64.66	1,362,830	+0.24(+0.37%)
Mar 08, 2010	64.37	64.67	64.31	64.42	1,538,103	+0.05(+0.08%)
Mar 05, 2010	63.54	64.49	63.41	64.37	2,043,091	+1.22(+1.94%)
Mar 04, 2010	63.01	63.21	62.72	63.14	2,373,459	+0.21(+0.34%)
Mar 03, 2010	62.91	63.38	62.68	62.93	1,504,081	+0.27(+0.43%)
Mar 02, 2010	62.40	63.03	62.32	62.66	1,956,479	+0.47(+0.76%)
Mar 01, 2010	61.13	62.23	61.09	62.19	2,389,336	+1.47(+2.43%)
Feb 26, 2010	60.93	60.98	60.35	60.71	4,101,457	-0.14(-0.23%)
Feb 25, 2010	60.03	60.87	59.90	60.86	4,377,528	+0.02(+0.03%)
Feb 24, 2010	60.57	61.15	60.44	60.84	5,767,360	+0.52(+0.86%)
Feb 23, 2010	60.87	60.96	60.06	60.32	4,267,774	-0.68(-1.11%)
Feb 22, 2010	61.27	61.33	60.90	61.00	1,887,248	+0.00(+0.00%)
Feb 19, 2010	60.81	61.24	60.61	61.00	3,306,124	+0.00(+0.00%)
Feb 18, 2010	60.58	61.02	60.37	61.00	1,157,893	+0.35(+0.57%)
Feb 17, 2010	60.52	60.75	60.20	60.65	1,581,233	+0.46(+0.76%)
Feb 16, 2010	59.98	60.26	59.42	60.19	1,440,428	+0.78(+1.31%)
Feb 12, 2010	58.32	59.42	59.42	59.42	1,916,355	+0.49(+0.83%)
Feb 11, 2010	57.78	58.95	57.35	58.93	2,350,309	+1.01(+1.74%)
Feb 10, 2010	57.62	58.02	57.04	57.92	3,684,436	+0.15(+0.26%)
Feb 09, 2010	57.64	58.10	57.10	57.76	3,265,828	+0.59(+1.03%)
Feb 08, 2010	57.25	57.79	56.91	57.18	2,393,797	-0.33(-0.57%)
Feb 05, 2010	57.39	57.51	56.27	57.51	3,130,254	+0.16(+0.28%)
Feb 04, 2010	58.84	58.85	57.26	57.34	2,739,991	-1.95(-3.28%)
Feb 03, 2010	59.21	59.73	58.82	59.29	2,077,839	-0.25(-0.42%)
Feb 02, 2010	58.95	59.59	58.73	59.54	2,075,895	+1.12(+1.91%)
Feb 01, 2010	58.37	58.98	58.19	58.43	3,444,794	+0.18(+0.31%)
Jan 29, 2010	59.03	59.64	58.05	58.25	3,417,045	-0.54(-0.91%)
Jan 28, 2010	60.06	60.06	58.35	58.78	3,642,019	-1.10(-1.83%)
Jan 27, 2010	59.10	60.03	58.95	59.88	3,219,216	+0.45(+0.75%)
Jan 26, 2010	59.63	60.04	59.27	59.44	5,473,103	-0.38(-0.63%)
Jan 25, 2010	60.17	60.35	59.48	59.81	6,617,898	-0.09(-0.15%)
Jan 22, 2010	60.90	61.18	59.69	59.90	3,857,417	-1.07(-1.76%)
Jan 21, 2010	62.13	62.56	60.75	60.97	3,002,803	-1.13(-1.81%)
Jan 20, 2010	62.53	62.54	61.37	62.10	2,735,368	-0.81(-1.29%)
Jan 19, 2010	62.18	62.95	62.12	62.91	1,089,741	+0.98(+1.59%)
Jan 15, 2010	62.85	61.93	61.93	61.93	2,127,355	-0.89(-1.42%)
Jan 14, 2010	62.52	63.04	62.36	62.82	1,931,387	+0.20(+0.31%)
Jan 13, 2010	62.10	62.79	61.57	62.62	2,169,194	+0.79(+1.27%)
Jan 12, 2010	62.27	62.49	61.62	61.84	927,832	-0.80(-1.27%)
Jan 11, 2010	63.07	63.14	62.27	62.63	1,170,290	-0.08(-0.13%)
Jan 08, 2010	62.20	62.71	62.06	62.71	1,523,478	+0.25(+0.40%)
Jan 07, 2010	62.32	62.54	61.62	62.46	2,801,448	+0.16(+0.26%)
Jan 06, 2010	62.29	62.64	62.06	62.30	6,223,225	+0.11(+0.17%)
Jan 05, 2010	62.32	62.64	61.96	62.20	3,048,400	-0.16(-0.26%)
Jan 04, 2010	61.64	62.39	61.58	62.36	1,078,147	+1.55(+2.54%)
Dec 31, 2009	61.62	60.81	60.81	60.81	1,121,828	-0.71(-1.15%)
Dec 30, 2009	61.37	61.79	61.04	61.52	2,906,074	-0.04(-0.07%)
Dec 29, 2009	61.79	61.82	61.49	61.56	961,253	-0.13(-0.20%)
Dec 28, 2009	61.91	61.91	61.32	61.69	2,673,882	+0.05(+0.09%)
Dec 24, 2009	61.64	61.71	61.45	61.63	440,139	+0.12(+0.19%)
Dec 23, 2009	61.01	61.53	60.70	61.52	1,664,368	+0.91(+1.51%)
Dec 22, 2009	60.19	60.74	59.99	60.60	1,938,918	+0.56(+0.94%)
Dec 21, 2009	59.53	60.13	59.53	60.04	1,555,989	+0.90(+1.52%)
Dec 18, 2009	59.11	59.21	58.32	59.14	1,741,807	+0.45(+0.77%)
Dec 17, 2009	59.06	59.28	58.30	58.69	1,378,929	-0.63(-1.07%)
Dec 16, 2009	59.40	59.69	59.07	59.32	1,570,059	+0.29(+0.48%)
Dec 15, 2009	58.97	59.62	58.85	59.03	1,321,154	-0.05(-0.09%)
Dec 14, 2009	58.74	59.20	58.68	59.09	792,388	+0.86(+1.49%)
Dec 11, 2009	58.30	58.46	57.64	58.22	1,410,883	+0.36(+0.62%)
Dec 10, 2009	58.35	58.66	57.62	57.87	2,124,230	-0.28(-0.48%)
Dec 09, 2009	58.13	58.23	57.48	58.14	1,337,800	+0.00(+0.00%)
Dec 08, 2009	58.27	58.58	57.55	58.14	1,747,981	-0.45(-0.76%)
Dec 07, 2009	58.49	58.95	58.26	58.59	2,093,447	+0.04(+0.08%)
Dec 04, 2009	58.41	59.03	57.50	58.54	4,612,771	+1.36(+2.37%)
Dec 03, 2009	58.09	58.50	57.19	57.19	2,328,117	-0.65(-1.13%)
Dec 02, 2009	57.22	58.36	57.19	57.84	2,113,075	+0.74(+1.30%)
Dec 01, 2009	56.69	57.39	56.61	57.10	2,301,091	+0.89(+1.59%)
Nov 30, 2009	56.05	56.24	55.12	56.21	2,381,152	-0.03(-0.05%)
Nov 27, 2009	55.42	56.91	55.20	56.24	1,169,438	-1.19(-2.08%)
Nov 25, 2009	57.84	57.89	57.41	57.43	857,268	-0.01(-0.02%)
Nov 24, 2009	57.64	57.67	56.81	57.44	1,013,678	-0.26(-0.45%)
Nov 23, 2009	57.42	58.31	57.40	57.70	1,216,589	+1.03(+1.81%)
Nov 20, 2009	56.32	56.98	56.25	56.67	1,555,510	-0.16(-0.28%)
Nov 19, 2009	57.68	57.78	56.40	56.83	1,844,955	-1.41(-2.42%)
Nov 18, 2009	58.58	58.66	57.82	58.24	1,783,943	-0.34(-0.58%)
Nov 17, 2009	58.39	58.70	58.11	58.58	1,397,615	-0.03(-0.05%)
Nov 16, 2009	57.57	58.95	57.52	58.61	1,620,617	+1.47(+2.57%)
Nov 13, 2009	56.68	57.39	56.13	57.14	1,562,618	+0.52(+0.91%)
Nov 12, 2009	57.60	58.07	56.47	56.62	1,091,708	-1.05(-1.82%)
Nov 11, 2009	57.80	58.16	57.20	57.67	1,704,861	+0.40(+0.70%)
Nov 10, 2009	57.43	57.90	56.84	57.27	2,066,803	-0.37(-0.63%)
Nov 09, 2009	57.10	57.64	57.00	57.64	1,624,382	+1.10(+1.94%)
Nov 06, 2009	55.94	57.06	55.75	56.54	1,453,890	+0.56(+1.00%)
Nov 05, 2009	55.35	56.61	55.27	55.98	1,822,220	+1.17(+2.13%)
Nov 04, 2009	55.78	55.92	54.75	54.81	2,091,014	-0.63(-1.14%)
Nov 03, 2009	54.17	55.49	54.04	55.44	2,887,750	+0.86(+1.57%)
Nov 02, 2009	54.90	55.30	53.78	54.59	2,608,748	+0.11(+0.20%)
Oct 30, 2009	55.57	55.76	54.18	54.48	3,966,800	-1.37(-2.46%)
Oct 29, 2009	55.35	56.16	55.09	55.85	3,863,307	+0.99(+1.80%)
Oct 28, 2009	56.74	56.83	54.67	54.86	2,428,131	-2.01(-3.53%)
Oct 27, 2009	57.77	58.00	56.78	56.87	3,249,309	-0.80(-1.39%)
Oct 26, 2009	58.34	59.26	57.45	57.67	2,216,348	-0.59(-1.01%)
Oct 23, 2009	58.52	58.62	58.08	58.26	2,089,868	-1.09(-1.83%)
Oct 22, 2009	58.49	59.58	57.91	59.35	1,729,157	+0.70(+1.19%)
Oct 21, 2009	59.25	60.35	58.51	58.65	3,015,974	-0.78(-1.31%)
Oct 20, 2009	59.12	59.54	59.07	59.43	2,573,204	-0.76(-1.26%)
Oct 19, 2009	59.91	60.52	59.49	60.19	1,245,008	+0.44(+0.73%)
Oct 16, 2009	59.78	60.03	59.20	59.75	1,460,216	-0.38(-0.64%)
Oct 15, 2009	59.85	60.36	59.85	60.13	1,371,849	-0.09(-0.15%)
Oct 14, 2009	60.05	60.35	59.52	60.22	1,593,467	+1.07(+1.81%)
Oct 13, 2009	59.27	59.48	58.68	59.15	1,854,043	-0.22(-0.38%)
Oct 12, 2009	59.85	59.89	59.07	59.37	932,173	+0.04(+0.08%)
Oct 09, 2009	58.64	59.42	58.58	59.33	761,740	+0.77(+1.31%)
Oct 08, 2009	58.79	59.23	58.43	58.56	1,751,214	+0.37(+0.63%)
Oct 07, 2009	58.07	58.44	57.91	58.20	885,812	+0.05(+0.09%)
Oct 06, 2009	57.63	58.44	57.50	58.14	2,716,360	+0.94(+1.64%)
Oct 05, 2009	56.53	57.43	56.27	57.21	1,740,577	+1.00(+1.78%)
Oct 02, 2009	56.02	56.67	55.91	56.21	1,859,560	-0.29(-0.52%)
Oct 01, 2009	58.27	58.35	56.50	56.50	1,971,072	-1.82(-3.12%)
Sep 30, 2009	58.97	59.14	57.59	58.32	2,874,929	-0.65(-1.10%)
Sep 29, 2009	59.17	59.60	58.85	58.97	894,971	-0.13(-0.23%)
Sep 28, 2009	58.21	59.48	58.06	59.11	691,411	+1.21(+2.09%)
Sep 25, 2009	57.92	58.26	57.54	57.89	1,872,469	-0.33(-0.57%)
Sep 24, 2009	59.44	59.55	57.84	58.22	1,823,248	-1.13(-1.91%)
Sep 23, 2009	59.92	60.32	59.21	59.36	1,891,149	-0.48(-0.80%)
Sep 22, 2009	59.99	60.03	59.47	59.84	3,063,947	+0.31(+0.52%)
Sep 21, 2009	58.93	59.72	58.81	59.53	1,248,820	+0.09(+0.15%)
Sep 18, 2009	59.52	59.63	58.88	59.44	1,129,916	+0.46(+0.79%)
Sep 17, 2009	59.10	59.72	58.95	58.97	1,275,526	+0.53(+0.90%)
Sep 16, 2009	58.51	59.25	58.19	58.45	685,644	+0.26(+0.44%)
Sep 15, 2009	57.95	58.38	57.64	58.19	1,241,603	+0.29(+0.49%)
Sep 14, 2009	56.99	57.98	56.81	57.91	2,444,295	+0.59(+1.03%)
Sep 11, 2009	57.55	57.85	57.05	57.32	1,304,765	-0.17(-0.29%)
Sep 10, 2009	56.79	57.54	56.43	57.49	1,282,474	+0.73(+1.29%)
Sep 09, 2009	55.86	57.01	55.64	56.76	1,733,603	+1.01(+1.81%)
Sep 08, 2009	55.71	55.77	55.09	55.75	1,345,783	+0.61(+1.10%)
Sep 04, 2009	54.22	55.23	54.07	55.14	1,637,866	+0.86(+1.57%)
Sep 03, 2009	53.93	54.38	53.35	54.29	1,643,158	+0.57(+1.06%)
Sep 02, 2009	53.61	54.05	53.58	53.72	2,869,766	-0.04(-0.07%)
Sep 01, 2009	54.60	55.79	53.66	53.76	1,937,890	-1.18(-2.14%)
Aug 31, 2009	55.01	55.14	54.57	54.93	2,039,137	-0.64(-1.15%)
Aug 28, 2009	56.46	56.63	55.19	55.57	984,269	-0.36(-0.64%)
Aug 27, 2009	55.95	56.07	54.86	55.93	778,974	-0.06(-0.11%)
Aug 26, 2009	55.83	56.32	55.63	55.99	1,965,594	+0.06(+0.11%)
Aug 25, 2009	55.94	56.48	55.77	55.93	1,270,097	+0.22(+0.40%)
Aug 24, 2009	55.98	56.26	55.47	55.71	860,181	+0.10(+0.18%)
Aug 21, 2009	55.20	55.89	55.00	55.61	1,569,341	+0.99(+1.81%)
Aug 20, 2009	54.02	54.77	53.78	54.62	2,365,101	+0.44(+0.81%)
Aug 19, 2009	52.73	54.18	52.64	54.18	1,173,375	+0.76(+1.42%)
Aug 18, 2009	53.06	53.66	52.82	53.43	2,010,475	+0.73(+1.39%)
Aug 17, 2009	53.02	53.19	52.56	52.69	1,594,301	-1.53(-2.82%)
Aug 14, 2009	55.22	55.22	53.66	54.22	1,810,350	-1.01(-1.82%)
Aug 13, 2009	55.15	55.41	54.42	55.22	1,319,410	+0.42(+0.76%)
Aug 12, 2009	53.97	55.47	53.97	54.81	1,686,205	+0.70(+1.30%)
Aug 11, 2009	54.51	54.73	53.78	54.10	3,559,143	-0.61(-1.11%)
Aug 10, 2009	54.56	55.06	54.40	54.71	1,536,461	-0.13(-0.24%)
Aug 07, 2009	54.57	55.34	54.18	54.84	2,011,702	+1.07(+1.99%)
Aug 06, 2009	54.94	55.00	53.68	53.77	2,091,542	-0.85(-1.57%)
Aug 05, 2009	55.42	55.53	54.26	54.63	1,942,995	-0.85(-1.54%)
Aug 04, 2009	54.77	55.59	54.68	55.48	1,751,317	+0.50(+0.91%)
Aug 03, 2009	54.96	55.06	54.20	54.98	1,297,649	+0.63(+1.16%)
Jul 31, 2009	54.44	55.01	54.35	54.35	1,776,947	-0.19(-0.34%)
Jul 30, 2009	54.65	55.46	54.49	54.54	2,335,291	+0.51(+0.94%)
Jul 29, 2009	53.79	54.18	53.59	54.03	1,777,137	-0.24(-0.44%)
Jul 28, 2009	53.78	54.33	53.38	54.27	1,528,368	+0.52(+0.96%)
Jul 27, 2009	53.95	54.30	53.44	53.76	1,875,297	-0.30(-0.56%)
Jul 24, 2009	53.32	54.06	53.12	54.06	1,425,247	+0.28(+0.53%)
Jul 23, 2009	52.29	54.05	52.14	53.77	2,431,709	+1.54(+2.95%)
Jul 22, 2009	51.68	52.56	51.57	52.23	2,138,818	+0.38(+0.74%)
Jul 21, 2009	52.23	52.34	51.18	51.85	2,331,852	-0.04(-0.09%)
Jul 20, 2009	51.59	51.99	51.32	51.89	2,209,927	+0.74(+1.45%)
Jul 17, 2009	51.41	51.47	50.94	51.15	1,669,998	-0.14(-0.28%)
Jul 16, 2009	50.50	51.49	50.38	51.30	2,302,570	+0.65(+1.28%)
Jul 15, 2009	49.86	50.79	49.61	50.65	1,564,395	+1.72(+3.51%)
Jul 14, 2009	48.59	49.08	48.36	48.93	2,351,900	+0.34(+0.70%)
Jul 13, 2009	47.63	48.64	47.59	48.59	3,999,130	+0.90(+1.89%)
Jul 10, 2009	47.22	47.90	46.96	47.69	2,179,444	+0.22(+0.47%)
Jul 09, 2009	47.76	47.90	47.31	47.47	3,702,896	-0.08(-0.17%)
Jul 08, 2009	48.15	48.22	46.85	47.55	3,180,313	-0.42(-0.87%)
Jul 07, 2009	48.86	48.96	47.93	47.97	2,700,405	-1.02(-2.07%)
Jul 06, 2009	49.09	49.34	48.22	48.98	3,091,116	-0.69(-1.40%)
Jul 02, 2009	50.42	51.31	49.33	49.68	2,838,783	-1.57(-3.06%)
Jul 01, 2009	50.84	51.61	50.77	51.24	1,886,086	+0.83(+1.64%)
Jun 30, 2009	50.83	51.16	50.33	50.41	2,466,907	-0.21(-0.42%)
Jun 29, 2009	50.67	51.10	49.96	50.63	1,861,362	+0.20(+0.39%)
Jun 26, 2009	50.15	50.92	49.93	50.43	1,462,340	-0.04(-0.07%)
Jun 25, 2009	49.58	50.47	49.49	50.47	1,487,690	+1.49(+3.05%)
Jun 24, 2009	48.81	49.58	48.74	48.97	2,837,067	+0.53(+1.10%)
Jun 23, 2009	49.00	49.13	48.28	48.44	2,670,189	-0.24(-0.49%)
Jun 22, 2009	50.37	50.37	48.68	48.68	2,001,338	-1.97(-3.88%)
Jun 19, 2009	50.98	51.22	50.49	50.65	1,671,714	+0.21(+0.42%)
Jun 18, 2009	50.08	50.56	49.60	50.43	2,298,490	+0.05(+0.11%)
Jun 17, 2009	49.63	50.58	49.30	50.38	2,052,994	+0.70(+1.41%)
Jun 16, 2009	50.82	51.00	49.53	49.68	2,961,478	-0.91(-1.79%)
Jun 15, 2009	51.17	51.25	49.97	50.58	2,548,143	-1.33(-2.57%)
Jun 12, 2009	51.51	51.95	51.06	51.92	1,718,556	+0.18(+0.34%)
Jun 11, 2009	51.72	52.61	51.71	51.74	3,485,476	-0.04(-0.09%)
Jun 10, 2009	52.27	52.30	50.67	51.78	2,250,020	+0.00(+0.00%)
Jun 09, 2009	51.62	52.13	51.42	51.78	1,856,365	+0.45(+0.88%)
Jun 08, 2009	51.05	51.91	50.71	51.33	2,249,732	-0.38(-0.74%)
Jun 05, 2009	52.44	52.44	51.44	51.71	2,672,340	-0.26(-0.50%)
Jun 04, 2009	51.35	52.01	50.83	51.97	3,566,508	+0.81(+1.58%)
Jun 03, 2009	50.65	51.17	50.43	51.16	3,013,177	-0.14(-0.28%)
Jun 02, 2009	50.65	51.62	50.35	51.30	3,881,914	+0.60(+1.17%)
Jun 01, 2009	49.94	50.93	49.74	50.71	2,400,921	+1.74(+3.56%)
May 29, 2009	48.16	48.97	47.76	48.97	2,497,235	+1.04(+2.17%)
May 28, 2009	48.20	48.32	46.83	47.92	2,339,277	+0.16(+0.34%)
May 27, 2009	48.10	48.85	47.68	47.76	3,183,949	-0.68(-1.41%)
May 26, 2009	45.88	55.44	45.77	48.45	3,774,119	+2.29(+4.95%)
May 22, 2009	46.80	46.97	46.16	46.16	3,272,382	-0.40(-0.86%)
May 21, 2009	46.79	47.11	45.86	46.56	4,812,926	-0.89(-1.87%)
May 20, 2009	48.00	48.84	47.28	47.45	3,628,030	-0.12(-0.24%)
May 19, 2009	47.37	48.07	46.93	47.57	2,135,527	+0.14(+0.30%)
May 18, 2009	46.45	47.49	46.31	47.43	2,967,138	+1.47(+3.19%)
May 15, 2009	45.94	46.55	45.64	45.96	1,818,287	-0.10(-0.21%)
May 14, 2009	45.57	46.74	45.33	46.06	2,138,137	+0.46(+1.01%)
May 13, 2009	46.72	46.84	45.43	45.59	3,726,187	-2.10(-4.40%)
May 12, 2009	48.29	48.57	46.79	47.69	1,969,845	-0.37(-0.78%)
May 11, 2009	47.69	48.35	47.51	48.07	2,193,149	-0.44(-0.92%)
May 08, 2009	48.17	48.70	47.50	48.51	3,103,924	+1.04(+2.19%)
May 07, 2009	49.18	49.34	46.98	47.47	2,636,413	-1.11(-2.29%)
May 06, 2009	49.21	49.42	47.72	48.58	2,518,067	-0.07(-0.15%)
May 05, 2009	48.61	48.77	47.91	48.65	1,665,162	-0.18(-0.36%)
May 04, 2009	47.79	48.85	47.45	48.83	1,561,624	+1.51(+3.20%)
May 01, 2009	47.03	47.68	46.83	47.32	2,207,415	+0.38(+0.81%)
Apr 30, 2009	48.03	48.48	46.94	46.94	2,787,282	-0.24(-0.51%)
Apr 29, 2009	46.11	47.83	46.07	47.18	2,417,040	+1.52(+3.33%)
Apr 28, 2009	44.94	46.20	44.88	45.66	3,326,077	+0.11(+0.23%)
Apr 27, 2009	45.09	46.13	44.90	45.55	2,492,857	-0.28(-0.62%)
Apr 24, 2009	45.44	46.34	45.02	45.84	2,544,872	+0.87(+1.94%)
Apr 23, 2009	45.45	45.51	44.33	44.96	2,713,445	-0.25(-0.55%)
Apr 22, 2009	44.29	46.30	44.21	45.21	3,292,011	+0.18(+0.40%)
Apr 21, 2009	43.65	45.13	43.50	45.03	2,772,212	+1.12(+2.55%)
Apr 20, 2009	44.79	45.09	43.70	43.92	2,305,912	-1.92(-4.19%)
Apr 17, 2009	45.56	46.19	45.10	45.84	2,660,258	+0.49(+1.08%)
Apr 16, 2009	44.67	45.59	44.00	45.35	2,416,475	+1.30(+2.95%)
Apr 15, 2009	43.34	44.20	43.33	44.05	2,174,173	+0.38(+0.88%)
Apr 14, 2009	43.96	44.63	43.54	43.67	2,092,009	-0.89(-2.00%)
Apr 13, 2009	44.32	44.85	43.74	44.56	3,101,415	-0.18(-0.41%)
Apr 09, 2009	43.73	44.76	43.34	44.74	2,454,039	+2.19(+5.14%)
Apr 08, 2009	41.82	42.59	41.62	42.55	2,271,033	+0.84(+2.03%)
Apr 07, 2009	42.29	42.62	41.54	41.71	1,790,450	-1.38(-3.20%)
Apr 06, 2009	43.23	43.40	42.36	43.09	1,460,005	-0.60(-1.36%)
Apr 03, 2009	43.21	43.75	42.70	43.68	2,105,032	+0.45(+1.05%)
Apr 02, 2009	42.68	43.91	42.34	43.23	3,113,543	+1.81(+4.38%)

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.