Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	65.85	66.46	65.54	65.54	2,667,365	-0.56(-0.85%)
Mar 30, 2010	65.97	66.43	65.60	66.10	1,671,596	+0.17(+0.26%)
Mar 29, 2010	65.86	66.10	65.59	65.93	1,916,473	+0.36(+0.55%)
Mar 26, 2010	65.91	66.26	65.33	65.57	2,621,438	-0.06(-0.10%)
Mar 25, 2010	66.56	67.07	65.63	65.63	2,263,928	-0.35(-0.53%)
Mar 24, 2010	66.55	66.73	65.97	65.98	5,011,780	-0.92(-1.38%)
Mar 23, 2010	66.12	66.91	65.85	66.91	1,874,209	+0.92(+1.39%)
Mar 22, 2010	64.52	66.13	64.40	65.99	1,788,698	+0.98(+1.51%)
Mar 19, 2010	65.98	66.09	64.81	65.00	1,746,555	-0.84(-1.28%)
Mar 18, 2010	65.95	66.25	65.74	65.84	1,746,313	-0.15(-0.23%)
Mar 17, 2010	65.85	66.41	65.84	66.00	2,061,275	+0.29(+0.44%)
Mar 16, 2010	65.53	65.72	65.09	65.71	1,695,330	+0.51(+0.78%)
Mar 15, 2010	64.95	65.39	64.89	65.20	1,416,941	-0.26(-0.40%)
Mar 12, 2010	65.84	65.85	65.00	65.46	2,051,108	-0.04(-0.05%)
Mar 11, 2010	64.97	65.58	64.68	65.50	1,866,073	+0.24(+0.37%)
Mar 10, 2010	64.74	65.56	64.74	65.25	2,001,823	+0.60(+0.93%)
Mar 09, 2010	64.28	65.20	64.27	64.66	1,362,943	+0.24(+0.37%)
Mar 08, 2010	64.36	64.67	64.31	64.42	1,538,230	+0.05(+0.08%)
Mar 05, 2010	63.54	64.49	63.40	64.36	2,043,261	+1.22(+1.94%)
Mar 04, 2010	63.00	63.20	62.72	63.14	2,373,655	+0.21(+0.34%)
Mar 03, 2010	62.91	63.37	62.67	62.92	1,504,205	+0.27(+0.43%)
Mar 02, 2010	62.40	63.02	62.32	62.66	1,956,641	+0.47(+0.76%)
Mar 01, 2010	61.13	62.23	61.08	62.18	2,389,534	+1.47(+2.43%)
Feb 26, 2010	60.92	60.98	60.34	60.71	4,101,797	-0.14(-0.23%)
Feb 25, 2010	60.03	60.87	59.90	60.85	4,377,890	+0.02(+0.03%)
Feb 24, 2010	60.56	61.15	60.44	60.83	5,767,837	+0.52(+0.86%)
Feb 23, 2010	60.87	60.96	60.06	60.31	4,268,127	-0.68(-1.11%)
Feb 22, 2010	61.26	61.32	60.90	60.99	1,887,404	+0.00(+0.00%)
Feb 19, 2010	60.81	61.23	60.61	60.99	3,306,398	+0.00(+0.00%)
Feb 18, 2010	60.57	61.01	60.37	60.99	1,157,989	+0.35(+0.57%)
Feb 17, 2010	60.51	60.74	60.20	60.65	1,581,364	+0.46(+0.76%)
Feb 16, 2010	59.98	60.25	59.41	60.19	1,440,547	+0.78(+1.31%)
Feb 12, 2010	58.31	59.41	59.41	59.41	1,916,513	+0.49(+0.83%)
Feb 11, 2010	57.78	58.95	57.35	58.92	2,350,504	+1.01(+1.74%)
Feb 10, 2010	57.62	58.01	57.04	57.91	3,684,741	+0.15(+0.26%)
Feb 09, 2010	57.63	58.10	57.10	57.76	3,266,098	+0.59(+1.03%)
Feb 08, 2010	57.24	57.79	56.90	57.17	2,393,995	-0.33(-0.57%)
Feb 05, 2010	57.38	57.50	56.27	57.50	3,130,513	+0.16(+0.28%)
Feb 04, 2010	58.83	58.85	57.25	57.34	2,740,218	-1.95(-3.28%)
Feb 03, 2010	59.21	59.73	58.81	59.29	2,078,011	-0.25(-0.42%)
Feb 02, 2010	58.95	59.58	58.72	59.54	2,076,066	+1.12(+1.91%)
Feb 01, 2010	58.37	58.98	58.19	58.42	3,445,079	+0.18(+0.31%)
Jan 29, 2010	59.03	59.64	58.05	58.24	3,417,328	-0.54(-0.91%)
Jan 28, 2010	60.06	60.06	58.35	58.78	3,642,320	-1.10(-1.83%)
Jan 27, 2010	59.10	60.03	58.95	59.88	3,219,483	+0.45(+0.75%)
Jan 26, 2010	59.63	60.04	59.26	59.43	5,473,556	-0.38(-0.63%)
Jan 25, 2010	60.16	60.34	59.48	59.81	6,618,445	-0.09(-0.15%)
Jan 22, 2010	60.90	61.17	59.68	59.90	3,857,737	-1.07(-1.76%)
Jan 21, 2010	62.13	62.56	60.74	60.97	3,003,051	-1.13(-1.81%)
Jan 20, 2010	62.52	62.54	61.36	62.09	2,735,594	-0.81(-1.29%)
Jan 19, 2010	62.17	62.94	62.11	62.91	1,089,831	+0.98(+1.59%)
Jan 15, 2010	62.84	61.92	61.92	61.92	2,127,531	-0.89(-1.42%)
Jan 14, 2010	62.51	63.03	62.35	62.82	1,931,546	+0.20(+0.31%)
Jan 13, 2010	62.09	62.79	61.57	62.62	2,169,373	+0.79(+1.27%)
Jan 12, 2010	62.26	62.49	61.62	61.83	927,909	-0.80(-1.27%)
Jan 11, 2010	63.07	63.14	62.26	62.63	1,170,387	-0.08(-0.13%)
Jan 08, 2010	62.19	62.71	62.06	62.71	1,523,604	+0.25(+0.40%)
Jan 07, 2010	62.32	62.54	61.62	62.46	2,801,679	+0.16(+0.26%)
Jan 06, 2010	62.28	62.64	62.06	62.30	6,223,740	+0.11(+0.17%)
Jan 05, 2010	62.32	62.64	61.96	62.19	3,048,652	-0.16(-0.26%)
Jan 04, 2010	61.64	62.39	61.58	62.35	1,078,237	+1.55(+2.54%)
Dec 31, 2009	61.61	60.81	60.81	60.81	1,121,921	-0.71(-1.15%)
Dec 30, 2009	61.37	61.79	61.04	61.51	2,906,314	-0.04(-0.07%)
Dec 29, 2009	61.79	61.82	61.49	61.56	961,333	-0.13(-0.20%)
Dec 28, 2009	61.90	61.90	61.32	61.68	2,674,104	+0.05(+0.09%)
Dec 24, 2009	61.64	61.71	61.44	61.63	440,175	+0.12(+0.19%)
Dec 23, 2009	61.00	61.52	60.69	61.51	1,664,506	+0.91(+1.51%)
Dec 22, 2009	60.18	60.73	59.98	60.60	1,939,079	+0.56(+0.94%)
Dec 21, 2009	59.52	60.13	59.52	60.04	1,556,118	+0.90(+1.52%)
Dec 18, 2009	59.10	59.21	58.32	59.14	1,741,951	+0.45(+0.77%)
Dec 17, 2009	59.06	59.27	58.29	58.68	1,379,043	-0.63(-1.07%)
Dec 16, 2009	59.40	59.68	59.07	59.32	1,570,189	+0.29(+0.48%)
Dec 15, 2009	58.97	59.62	58.84	59.03	1,321,263	-0.05(-0.09%)
Dec 14, 2009	58.74	59.19	58.67	59.08	792,454	+0.86(+1.49%)
Dec 11, 2009	58.29	58.45	57.63	58.22	1,410,999	+0.36(+0.62%)
Dec 10, 2009	58.34	58.66	57.61	57.86	2,124,406	-0.28(-0.48%)
Dec 09, 2009	58.13	58.23	57.48	58.14	1,337,911	+0.00(+0.00%)
Dec 08, 2009	58.26	58.58	57.55	58.14	1,748,126	-0.45(-0.76%)
Dec 07, 2009	58.49	58.95	58.25	58.58	2,093,620	+0.04(+0.08%)
Dec 04, 2009	58.41	59.02	57.50	58.54	4,613,152	+1.35(+2.37%)
Dec 03, 2009	58.09	58.50	57.18	57.18	2,328,309	-0.65(-1.13%)
Dec 02, 2009	57.21	58.35	57.18	57.84	2,113,250	+0.74(+1.30%)
Dec 01, 2009	56.69	57.39	56.61	57.10	2,301,282	+0.89(+1.59%)
Nov 30, 2009	56.04	56.24	55.11	56.20	2,381,349	-0.03(-0.05%)
Nov 27, 2009	55.41	56.91	55.20	56.23	1,169,535	-1.19(-2.08%)
Nov 25, 2009	57.84	57.89	57.41	57.43	857,339	-0.01(-0.02%)
Nov 24, 2009	57.64	57.67	56.80	57.43	1,013,762	-0.26(-0.45%)
Nov 23, 2009	57.42	58.31	57.39	57.69	1,216,690	+1.03(+1.81%)
Nov 20, 2009	56.32	56.98	56.25	56.67	1,555,639	-0.16(-0.28%)
Nov 19, 2009	57.68	57.77	56.39	56.83	1,845,108	-1.41(-2.42%)
Nov 18, 2009	58.58	58.66	57.82	58.24	1,784,091	-0.34(-0.58%)
Nov 17, 2009	58.39	58.69	58.10	58.58	1,397,731	-0.03(-0.05%)
Nov 16, 2009	57.57	58.94	57.51	58.60	1,620,751	+1.47(+2.57%)
Nov 13, 2009	56.68	57.38	56.12	57.13	1,562,747	+0.52(+0.91%)
Nov 12, 2009	57.59	58.07	56.46	56.61	1,091,799	-1.05(-1.82%)
Nov 11, 2009	57.80	58.16	57.19	57.67	1,705,002	+0.40(+0.70%)
Nov 10, 2009	57.43	57.90	56.84	57.27	2,066,974	-0.37(-0.63%)
Nov 09, 2009	57.10	57.63	57.00	57.63	1,624,516	+1.10(+1.94%)
Nov 06, 2009	55.94	57.06	55.74	56.53	1,454,010	+0.56(+1.00%)
Nov 05, 2009	55.35	56.61	55.27	55.97	1,822,371	+1.17(+2.13%)
Nov 04, 2009	55.78	55.92	54.74	54.80	2,091,187	-0.63(-1.14%)
Nov 03, 2009	54.16	55.48	54.04	55.44	2,887,988	+0.86(+1.57%)
Nov 02, 2009	54.89	55.30	53.78	54.58	2,608,964	+0.11(+0.20%)
Oct 30, 2009	55.56	55.76	54.17	54.47	3,967,128	-1.37(-2.46%)
Oct 29, 2009	55.35	56.15	55.09	55.85	3,863,626	+0.99(+1.80%)
Oct 28, 2009	56.74	56.83	54.66	54.86	2,428,331	-2.01(-3.53%)
Oct 27, 2009	57.76	58.00	56.77	56.86	3,249,578	-0.80(-1.39%)
Oct 26, 2009	58.33	59.25	57.44	57.67	2,216,532	-0.59(-1.01%)
Oct 23, 2009	58.52	58.62	58.08	58.25	2,090,041	-1.09(-1.83%)
Oct 22, 2009	58.49	59.57	57.91	59.34	1,729,299	+0.70(+1.19%)
Oct 21, 2009	59.24	60.35	58.50	58.65	3,016,224	-0.78(-1.31%)
Oct 20, 2009	59.11	59.54	59.07	59.42	2,573,417	-0.76(-1.26%)
Oct 19, 2009	59.90	60.52	59.48	60.18	1,245,111	+0.44(+0.73%)
Oct 16, 2009	59.78	60.03	59.19	59.74	1,460,336	-0.38(-0.64%)
Oct 15, 2009	59.84	60.36	59.84	60.13	1,371,962	-0.09(-0.15%)
Oct 14, 2009	60.05	60.34	59.51	60.22	1,593,598	+1.07(+1.81%)
Oct 13, 2009	59.26	59.48	58.67	59.15	1,854,196	-0.22(-0.38%)
Oct 12, 2009	59.84	59.89	59.07	59.37	932,250	+0.04(+0.08%)
Oct 09, 2009	58.64	59.41	58.58	59.32	761,803	+0.77(+1.31%)
Oct 08, 2009	58.78	59.23	58.42	58.56	1,751,359	+0.37(+0.63%)
Oct 07, 2009	58.07	58.43	57.91	58.19	885,885	+0.05(+0.09%)
Oct 06, 2009	57.62	58.43	57.50	58.14	2,716,585	+0.94(+1.64%)
Oct 05, 2009	56.53	57.43	56.27	57.20	1,740,721	+1.00(+1.78%)
Oct 02, 2009	56.02	56.67	55.90	56.20	1,859,713	-0.29(-0.52%)
Oct 01, 2009	58.26	58.34	56.50	56.50	1,971,235	-1.82(-3.12%)
Sep 30, 2009	58.97	59.14	57.59	58.32	2,875,166	-0.65(-1.10%)
Sep 29, 2009	59.16	59.59	58.84	58.97	895,045	-0.13(-0.23%)
Sep 28, 2009	58.21	59.48	58.06	59.10	691,468	+1.21(+2.09%)
Sep 25, 2009	57.92	58.25	57.53	57.89	1,872,624	-0.33(-0.57%)
Sep 24, 2009	59.43	59.55	57.84	58.22	1,823,398	-1.13(-1.91%)
Sep 23, 2009	59.91	60.31	59.21	59.35	1,891,306	-0.48(-0.80%)
Sep 22, 2009	59.98	60.03	59.47	59.83	3,064,200	+0.31(+0.52%)
Sep 21, 2009	58.92	59.72	58.81	59.52	1,248,923	+0.09(+0.15%)
Sep 18, 2009	59.51	59.63	58.87	59.43	1,130,010	+0.46(+0.79%)
Sep 17, 2009	59.09	59.72	58.95	58.97	1,275,632	+0.53(+0.90%)
Sep 16, 2009	58.51	59.25	58.19	58.44	685,701	+0.26(+0.44%)
Sep 15, 2009	57.95	58.37	57.63	58.19	1,241,706	+0.28(+0.49%)
Sep 14, 2009	56.98	57.97	56.81	57.90	2,444,498	+0.59(+1.03%)
Sep 11, 2009	57.54	57.85	57.05	57.31	1,304,873	-0.17(-0.29%)
Sep 10, 2009	56.79	57.54	56.42	57.48	1,282,580	+0.73(+1.29%)
Sep 09, 2009	55.85	57.01	55.64	56.75	1,733,746	+1.01(+1.80%)
Sep 08, 2009	55.71	55.76	55.09	55.75	1,345,894	+0.61(+1.10%)
Sep 04, 2009	54.21	55.23	54.06	55.14	1,638,001	+0.85(+1.57%)
Sep 03, 2009	53.93	54.37	53.35	54.28	1,643,294	+0.57(+1.06%)
Sep 02, 2009	53.61	54.04	53.57	53.72	2,870,003	-0.04(-0.07%)
Sep 01, 2009	54.60	55.79	53.65	53.75	1,938,050	-1.18(-2.14%)
Aug 31, 2009	55.01	55.13	54.56	54.93	2,039,306	-0.64(-1.15%)
Aug 28, 2009	56.46	56.63	55.19	55.57	984,350	-0.36(-0.64%)
Aug 27, 2009	55.95	56.06	54.85	55.92	779,038	-0.06(-0.11%)
Aug 26, 2009	55.83	56.32	55.63	55.99	1,965,757	+0.06(+0.11%)
Aug 25, 2009	55.93	56.48	55.76	55.92	1,270,202	+0.22(+0.40%)
Aug 24, 2009	55.98	56.25	55.46	55.70	860,252	+0.10(+0.18%)
Aug 21, 2009	55.19	55.89	55.00	55.60	1,569,470	+0.99(+1.81%)
Aug 20, 2009	54.02	54.77	53.78	54.61	2,365,296	+0.44(+0.81%)
Aug 19, 2009	52.73	54.18	52.64	54.18	1,173,472	+0.76(+1.42%)
Aug 18, 2009	53.06	53.65	52.82	53.42	2,010,641	+0.73(+1.39%)
Aug 17, 2009	53.02	53.19	52.56	52.69	1,594,433	-1.53(-2.82%)
Aug 14, 2009	55.21	55.21	53.65	54.21	1,810,499	-1.01(-1.82%)
Aug 13, 2009	55.15	55.41	54.42	55.22	1,319,519	+0.42(+0.76%)
Aug 12, 2009	53.96	55.46	53.96	54.80	1,686,345	+0.70(+1.30%)
Aug 11, 2009	54.51	54.73	53.78	54.10	3,559,437	-0.61(-1.11%)
Aug 10, 2009	54.55	55.06	54.39	54.70	1,536,588	-0.13(-0.24%)
Aug 07, 2009	54.56	55.34	54.18	54.84	2,011,869	+1.07(+1.99%)
Aug 06, 2009	54.94	55.00	53.68	53.77	2,091,715	-0.85(-1.56%)
Aug 05, 2009	55.42	55.52	54.26	54.62	1,943,156	-0.85(-1.54%)
Aug 04, 2009	54.77	55.59	54.68	55.48	1,751,462	+0.50(+0.91%)
Aug 03, 2009	54.95	55.05	54.20	54.98	1,297,756	+0.63(+1.16%)
Jul 31, 2009	54.44	55.00	54.35	54.35	1,777,094	-0.19(-0.34%)
Jul 30, 2009	54.65	55.46	54.48	54.53	2,335,484	+0.51(+0.94%)
Jul 29, 2009	53.79	54.18	53.58	54.03	1,777,284	-0.24(-0.44%)
Jul 28, 2009	53.78	54.32	53.37	54.27	1,528,495	+0.52(+0.96%)
Jul 27, 2009	53.95	54.29	53.44	53.75	1,875,453	-0.30(-0.56%)
Jul 24, 2009	53.31	54.05	53.12	54.05	1,425,365	+0.28(+0.53%)
Jul 23, 2009	52.29	54.04	52.14	53.77	2,431,910	+1.54(+2.95%)
Jul 22, 2009	51.68	52.56	51.57	52.23	2,138,995	+0.38(+0.74%)
Jul 21, 2009	52.23	52.33	51.18	51.85	2,332,045	-0.04(-0.09%)
Jul 20, 2009	51.59	51.99	51.32	51.89	2,210,110	+0.74(+1.44%)
Jul 17, 2009	51.41	51.46	50.94	51.15	1,670,136	-0.14(-0.28%)
Jul 16, 2009	50.49	51.49	50.38	51.29	2,302,761	+0.65(+1.28%)
Jul 15, 2009	49.86	50.79	49.60	50.64	1,564,525	+1.72(+3.51%)
Jul 14, 2009	48.59	49.08	48.35	48.92	2,352,095	+0.34(+0.70%)
Jul 13, 2009	47.62	48.64	47.59	48.59	3,999,461	+0.90(+1.89%)
Jul 10, 2009	47.21	47.89	46.96	47.69	2,179,625	+0.22(+0.47%)
Jul 09, 2009	47.76	47.90	47.30	47.46	3,703,202	-0.08(-0.17%)
Jul 08, 2009	48.15	48.22	46.85	47.54	3,180,576	-0.42(-0.87%)
Jul 07, 2009	48.85	48.96	47.93	47.96	2,700,628	-1.02(-2.07%)
Jul 06, 2009	49.08	49.33	48.21	48.98	3,091,372	-0.69(-1.40%)
Jul 02, 2009	50.41	51.31	49.32	49.67	2,839,017	-1.57(-3.06%)
Jul 01, 2009	50.84	51.60	50.77	51.24	1,886,242	+0.83(+1.64%)
Jun 30, 2009	50.83	51.16	50.32	50.41	2,467,111	-0.21(-0.42%)
Jun 29, 2009	50.67	51.10	49.96	50.62	1,861,516	+0.20(+0.39%)
Jun 26, 2009	50.14	50.92	49.93	50.43	1,462,461	-0.04(-0.07%)
Jun 25, 2009	49.57	50.46	49.49	50.46	1,487,813	+1.49(+3.05%)
Jun 24, 2009	48.81	49.57	48.74	48.97	2,837,302	+0.53(+1.10%)
Jun 23, 2009	49.00	49.12	48.28	48.44	2,670,410	-0.24(-0.49%)
Jun 22, 2009	50.37	50.37	48.68	48.68	2,001,504	-1.97(-3.88%)
Jun 19, 2009	50.97	51.22	50.48	50.64	1,671,852	+0.21(+0.42%)
Jun 18, 2009	50.07	50.55	49.59	50.43	2,298,681	+0.05(+0.11%)
Jun 17, 2009	49.63	50.57	49.30	50.38	2,053,164	+0.70(+1.41%)
Jun 16, 2009	50.82	51.00	49.53	49.67	2,961,723	-0.91(-1.79%)
Jun 15, 2009	51.17	51.25	49.97	50.58	2,548,354	-1.33(-2.57%)
Jun 12, 2009	51.50	51.95	51.06	51.91	1,718,698	+0.18(+0.34%)
Jun 11, 2009	51.72	52.61	51.71	51.74	3,485,764	-0.04(-0.09%)
Jun 10, 2009	52.27	52.30	50.67	51.78	2,250,207	+0.00(+0.00%)
Jun 09, 2009	51.61	52.13	51.42	51.78	1,856,519	+0.45(+0.88%)
Jun 08, 2009	51.04	51.90	50.70	51.33	2,249,919	-0.38(-0.74%)
Jun 05, 2009	52.44	52.44	51.43	51.71	2,672,561	-0.26(-0.50%)
Jun 04, 2009	51.34	52.00	50.83	51.97	3,566,804	+0.81(+1.58%)
Jun 03, 2009	50.64	51.17	50.43	51.16	3,013,426	-0.14(-0.28%)
Jun 02, 2009	50.64	51.62	50.35	51.30	3,882,235	+0.60(+1.18%)
Jun 01, 2009	49.94	50.93	49.73	50.70	2,401,119	+1.74(+3.56%)
May 29, 2009	48.15	48.96	47.76	48.96	2,497,441	+1.04(+2.17%)
May 28, 2009	48.20	48.31	46.83	47.92	2,339,471	+0.16(+0.34%)
May 27, 2009	48.10	48.85	47.67	47.76	3,184,212	-0.68(-1.41%)
May 26, 2009	45.88	55.43	45.77	48.45	3,774,431	+2.29(+4.95%)
May 22, 2009	46.80	46.97	46.16	46.16	3,272,653	-0.40(-0.86%)
May 21, 2009	46.78	47.10	45.86	46.56	4,813,324	-0.89(-1.87%)
May 20, 2009	48.00	48.84	47.27	47.45	3,628,331	-0.12(-0.24%)
May 19, 2009	47.37	48.06	46.92	47.57	2,135,704	+0.14(+0.30%)
May 18, 2009	46.44	47.49	46.30	47.42	2,967,383	+1.47(+3.19%)
May 15, 2009	45.94	46.54	45.64	45.96	1,818,438	-0.10(-0.21%)
May 14, 2009	45.56	46.74	45.32	46.05	2,138,314	+0.46(+1.01%)
May 13, 2009	46.71	46.84	45.43	45.59	3,726,496	-2.10(-4.40%)
May 12, 2009	48.29	48.57	46.78	47.69	1,970,009	-0.37(-0.78%)
May 11, 2009	47.69	48.35	47.50	48.06	2,193,331	-0.44(-0.92%)
May 08, 2009	48.17	48.69	47.49	48.51	3,104,180	+1.04(+2.19%)
May 07, 2009	49.17	49.33	46.98	47.47	2,636,632	-1.11(-2.29%)
May 06, 2009	49.20	49.41	47.72	48.58	2,518,275	-0.07(-0.15%)
May 05, 2009	48.61	48.77	47.90	48.65	1,665,300	-0.18(-0.36%)
May 04, 2009	47.79	48.85	47.45	48.83	1,561,753	+1.51(+3.19%)
May 01, 2009	47.02	47.68	46.83	47.32	2,207,598	+0.38(+0.81%)
Apr 30, 2009	48.03	48.47	46.93	46.93	2,787,513	-0.24(-0.51%)
Apr 29, 2009	46.11	47.82	46.06	47.17	2,417,240	+1.52(+3.33%)
Apr 28, 2009	44.93	46.20	44.88	45.65	3,326,352	+0.11(+0.23%)
Apr 27, 2009	45.08	46.12	44.90	45.55	2,493,063	-0.28(-0.62%)
Apr 24, 2009	45.44	46.34	45.01	45.83	2,545,082	+0.87(+1.94%)
Apr 23, 2009	45.45	45.50	44.33	44.96	2,713,670	-0.25(-0.55%)
Apr 22, 2009	44.28	46.29	44.21	45.21	3,292,284	+0.18(+0.39%)
Apr 21, 2009	43.64	45.13	43.49	45.03	2,772,442	+1.12(+2.55%)
Apr 20, 2009	44.78	45.08	43.70	43.91	2,306,103	-1.92(-4.19%)
Apr 17, 2009	45.56	46.19	45.09	45.83	2,660,478	+0.49(+1.08%)
Apr 16, 2009	44.67	45.58	44.00	45.34	2,416,675	+1.30(+2.95%)
Apr 15, 2009	43.34	44.20	43.32	44.04	2,174,353	+0.38(+0.88%)
Apr 14, 2009	43.95	44.62	43.54	43.66	2,092,182	-0.89(-2.00%)
Apr 13, 2009	44.32	44.84	43.73	44.55	3,101,672	-0.18(-0.41%)
Apr 09, 2009	43.72	44.76	43.33	44.74	2,454,242	+2.19(+5.14%)
Apr 08, 2009	41.82	42.59	41.62	42.55	2,271,221	+0.84(+2.03%)
Apr 07, 2009	42.28	42.61	41.54	41.71	1,790,598	-1.38(-3.20%)
Apr 06, 2009	43.23	43.39	42.35	43.08	1,460,126	-0.60(-1.36%)
Apr 03, 2009	43.21	43.74	42.70	43.68	2,105,207	+0.45(+1.05%)
Apr 02, 2009	42.67	43.90	42.34	43.23	3,113,801	+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.