Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.57	36.65	36.04	36.22	7,345,353	-0.49(-1.32%)
Apr 29, 2010	36.63	36.70	36.19	36.70	6,875,598	+0.21(+0.59%)
Apr 28, 2010	35.96	36.59	35.93	36.49	8,995,285	+0.42(+1.17%)
Apr 27, 2010	36.82	37.00	36.03	36.07	9,008,606	-0.99(-2.68%)
Apr 26, 2010	37.97	38.10	37.02	37.06	8,858,078	-1.04(-2.74%)
Apr 23, 2010	37.74	38.30	37.64	38.10	7,490,209	-0.29(-0.76%)
Apr 22, 2010	37.43	38.43	37.25	38.39	6,623,173	+0.71(+1.87%)
Apr 21, 2010	37.82	37.92	37.41	37.69	31,215	-0.26(-0.70%)
Apr 20, 2010	38.12	38.17	37.68	37.95	6,039,533	-0.01(-0.04%)
Apr 19, 2010	37.15	37.97	37.07	37.97	6,821,644	+0.75(+2.01%)
Apr 16, 2010	37.73	37.98	37.15	37.22	8,500,667	-0.53(-1.40%)
Apr 15, 2010	37.73	37.81	37.35	37.74	5,234,800	-0.02(-0.06%)
Apr 14, 2010	37.25	37.80	37.25	37.77	4,425,418	+0.49(+1.32%)
Apr 13, 2010	37.06	37.42	37.06	37.27	4,810,571	+0.14(+0.38%)
Apr 12, 2010	37.50	37.60	37.07	37.13	4,489,902	-0.27(-0.73%)
Apr 09, 2010	37.37	37.45	37.22	37.40	4,772,257	+0.10(+0.27%)
Apr 08, 2010	37.35	37.49	37.25	37.30	5,809,750	-0.17(-0.46%)
Apr 07, 2010	37.49	37.97	37.32	37.47	7,889,888	-0.06(-0.17%)
Apr 06, 2010	37.94	37.96	37.42	37.54	9,225,833	-0.65(-1.70%)
Apr 05, 2010	38.65	38.65	37.96	38.19	6,111,018	-0.30(-0.78%)
Apr 01, 2010	38.72	38.49	38.49	38.49	5,219,074	-0.01(-0.04%)
Mar 31, 2010	38.40	38.65	38.32	38.50	4,703,123	+0.01(+0.02%)
Mar 30, 2010	39.14	39.14	38.40	38.49	4,927,944	-0.59(-1.52%)
Mar 29, 2010	38.89	39.13	38.79	39.09	3,705,169	+0.29(+0.75%)
Mar 26, 2010	38.74	39.07	38.66	38.79	4,795,102	+0.19(+0.50%)
Mar 25, 2010	38.76	38.90	38.55	38.60	5,777,114	+0.01(+0.04%)
Mar 24, 2010	38.44	38.73	38.33	38.59	4,508,563	+0.11(+0.30%)
Mar 23, 2010	38.22	38.47	38.08	38.47	4,545,143	+0.36(+0.96%)
Mar 22, 2010	38.04	38.24	37.96	38.11	5,348,513	-0.05(-0.13%)
Mar 19, 2010	38.24	38.26	37.67	38.16	18,491,602	+0.06(+0.15%)
Mar 18, 2010	37.89	38.34	37.80	38.10	5,762,162	+0.28(+0.74%)
Mar 17, 2010	37.91	38.22	37.72	37.82	7,732,093	+0.10(+0.26%)
Mar 16, 2010	37.65	37.80	37.47	37.72	5,780,777	+0.09(+0.23%)
Mar 15, 2010	37.40	37.72	37.40	37.64	6,906,262	-0.31(-0.81%)
Mar 12, 2010	38.43	38.54	37.83	37.94	6,291,211	-0.33(-0.86%)
Mar 11, 2010	37.74	38.30	37.69	38.27	5,724,109	+0.52(+1.38%)
Mar 10, 2010	38.23	38.39	37.55	37.75	8,253,452	-0.49(-1.27%)
Mar 09, 2010	38.52	38.69	38.14	38.24	7,157,510	-0.16(-0.43%)
Mar 08, 2010	38.15	38.54	38.12	38.40	4,406,013	+0.14(+0.35%)
Mar 05, 2010	38.20	38.29	37.92	38.27	6,004,481	+0.28(+0.73%)
Mar 04, 2010	37.68	38.04	37.62	37.99	5,513,716	+0.31(+0.81%)
Mar 03, 2010	37.90	38.11	37.68	37.68	5,487,427	-0.13(-0.36%)
Mar 02, 2010	37.76	37.91	37.54	37.82	5,102,080	+0.16(+0.43%)
Mar 01, 2010	37.43	37.90	37.43	37.66	6,103,814	+0.35(+0.93%)
Feb 26, 2010	37.45	37.59	37.12	37.31	10,429,003	-0.11(-0.30%)
Feb 25, 2010	36.97	37.51	36.97	37.42	7,190,933	-0.03(-0.08%)
Feb 24, 2010	37.24	37.58	37.17	37.45	8,528,819	+0.30(+0.82%)
Feb 23, 2010	37.41	37.90	37.12	37.15	9,179,189	-0.48(-1.28%)
Feb 22, 2010	37.60	37.80	37.43	37.63	6,283,569	+0.11(+0.30%)
Feb 19, 2010	37.38	37.69	37.29	37.51	7,664,336	+0.10(+0.27%)
Feb 18, 2010	36.64	37.51	36.61	37.41	6,452,576	+0.70(+1.91%)
Feb 17, 2010	36.68	36.77	36.30	36.71	6,361,193	+0.10(+0.27%)
Feb 16, 2010	35.79	36.61	35.66	36.61	7,582,346	+0.82(+2.30%)
Feb 12, 2010	35.31	35.79	35.79	35.79	8,190,368	+0.18(+0.50%)
Feb 11, 2010	35.19	35.66	34.95	35.61	6,539,511	+0.36(+1.03%)
Feb 10, 2010	35.22	35.41	34.94	35.25	6,511,507	+0.09(+0.24%)
Feb 09, 2010	35.14	35.29	34.68	35.17	7,548,865	+0.37(+1.06%)
Feb 08, 2010	35.60	35.68	34.77	34.80	7,321,066	-0.87(-2.45%)
Feb 05, 2010	35.19	35.83	34.93	35.67	9,509,643	+0.39(+1.11%)
Feb 04, 2010	35.66	36.00	35.25	35.28	9,391,432	-0.60(-1.66%)
Feb 03, 2010	35.80	36.14	35.67	35.88	5,608,460	-0.37(-1.02%)
Feb 02, 2010	35.90	36.31	35.66	36.24	7,950,331	+0.54(+1.50%)
Feb 01, 2010	36.14	36.14	35.63	35.71	6,065,647	-0.24(-0.66%)
Jan 29, 2010	35.68	36.17	35.53	35.95	6,321,760	+0.28(+0.80%)
Jan 28, 2010	36.23	36.23	35.46	35.66	6,420,361	-0.45(-1.24%)
Jan 27, 2010	35.68	36.12	35.49	36.11	6,572,064	+0.48(+1.33%)
Jan 26, 2010	35.86	36.27	35.58	35.63	11,966,027	+0.95(+2.74%)
Jan 25, 2010	34.64	34.84	34.02	34.68	6,721,063	+0.41(+1.20%)
Jan 22, 2010	34.63	35.22	34.19	34.27	9,706,900	-0.45(-1.31%)
Jan 21, 2010	34.61	34.82	34.07	34.73	8,376,859	+0.01(+0.04%)
Jan 20, 2010	34.95	35.26	34.44	34.71	4,839,607	-0.35(-1.01%)
Jan 19, 2010	34.58	35.19	34.36	35.07	4,721,306	+0.45(+1.31%)
Jan 15, 2010	34.84	34.61	34.61	34.61	5,994,345	-0.35(-0.99%)
Jan 14, 2010	34.71	35.05	34.57	34.96	3,744,206	+0.18(+0.53%)
Jan 13, 2010	34.71	35.00	34.64	34.78	4,880,540	+0.12(+0.35%)
Jan 12, 2010	34.75	35.04	34.48	34.66	7,255,635	+0.22(+0.64%)
Jan 11, 2010	34.55	34.65	34.12	34.44	4,311,193	-0.01(-0.04%)
Jan 08, 2010	34.51	34.59	34.10	34.45	5,544,087	-0.05(-0.14%)
Jan 07, 2010	33.92	34.66	33.92	34.50	6,909,247	+0.49(+1.44%)
Jan 06, 2010	34.24	34.33	33.59	34.01	14,271,487	-0.49(-1.42%)
Jan 05, 2010	35.21	35.25	34.42	34.50	8,375,675	-0.84(-2.37%)
Jan 04, 2010	35.58	35.78	35.23	35.34	5,238,079	-0.04(-0.10%)
Dec 31, 2009	35.61	35.37	35.37	35.37	3,270,283	-0.28(-0.80%)
Dec 30, 2009	35.28	35.78	35.16	35.66	2,760,380	+0.28(+0.78%)
Dec 29, 2009	35.34	35.53	35.24	35.38	3,229,371	+0.03(+0.08%)
Dec 28, 2009	35.36	35.43	35.22	35.35	3,426,189	-0.08(-0.22%)
Dec 24, 2009	34.88	35.47	34.88	35.43	1,748,282	+0.54(+1.55%)
Dec 23, 2009	34.70	34.97	34.60	34.89	3,445,738	+0.17(+0.49%)
Dec 22, 2009	34.55	34.78	34.41	34.72	4,062,186	+0.20(+0.58%)
Dec 21, 2009	34.26	34.78	34.07	34.52	4,830,077	+0.37(+1.08%)
Dec 18, 2009	34.41	34.63	33.97	34.15	13,578,118	-0.17(-0.50%)
Dec 17, 2009	35.12	35.27	34.28	34.32	8,122,277	-0.96(-2.71%)
Dec 16, 2009	35.88	35.99	35.12	35.28	7,120,100	-0.48(-1.35%)
Dec 15, 2009	36.12	36.27	35.65	35.76	5,734,023	-0.43(-1.20%)
Dec 14, 2009	35.92	36.19	35.91	36.19	4,625,359	+0.23(+0.63%)
Dec 11, 2009	36.05	36.18	35.73	35.97	5,918,777	-0.04(-0.12%)
Dec 10, 2009	35.54	36.04	35.54	36.01	4,674,248	+0.47(+1.32%)
Dec 09, 2009	35.36	35.61	35.31	35.54	5,576,962	+0.13(+0.36%)
Dec 08, 2009	35.56	35.73	35.34	35.41	5,701,048	-0.46(-1.29%)
Dec 07, 2009	36.12	36.33	35.79	35.88	5,658,740	-0.33(-0.92%)
Dec 04, 2009	36.80	37.06	35.58	36.21	8,593,139	-0.28(-0.78%)
Dec 03, 2009	37.46	37.48	36.38	36.49	8,011,792	-0.86(-2.30%)
Dec 02, 2009	37.19	37.54	37.05	37.35	4,800,492	+0.04(+0.10%)
Dec 01, 2009	37.45	37.51	37.20	37.32	5,471,397	+0.15(+0.40%)
Nov 30, 2009	36.80	37.27	36.66	37.17	7,070,872	+0.52(+1.43%)
Nov 27, 2009	36.85	37.20	36.46	36.64	3,429,632	-0.79(-2.10%)
Nov 25, 2009	37.59	37.79	37.35	37.43	4,052,391	-0.23(-0.62%)
Nov 24, 2009	37.63	37.69	37.39	37.66	4,300,661	+0.09(+0.23%)
Nov 23, 2009	37.30	37.84	37.30	37.58	5,971,782	+0.42(+1.13%)
Nov 20, 2009	37.30	37.36	37.06	37.16	5,789,409	-0.21(-0.57%)
Nov 19, 2009	37.54	37.85	37.05	37.37	6,082,408	-0.33(-0.88%)
Nov 18, 2009	37.82	37.95	37.56	37.71	5,323,571	+0.00(+0.00%)
Nov 17, 2009	37.85	37.89	37.53	37.71	4,932,880	+0.15(+0.40%)
Nov 16, 2009	38.16	38.16	37.41	37.56	6,362,147	-0.24(-0.64%)
Nov 13, 2009	38.04	38.22	37.61	37.80	5,106,471	+0.10(+0.26%)
Nov 12, 2009	38.38	38.49	37.48	37.70	6,822,912	-0.83(-2.15%)
Nov 11, 2009	38.62	38.64	38.19	38.53	5,677,309	+0.27(+0.70%)
Nov 10, 2009	37.90	38.37	37.88	38.26	6,865,397	+0.23(+0.62%)
Nov 09, 2009	37.13	38.23	37.07	38.02	10,975,511	+1.21(+3.28%)
Nov 06, 2009	36.13	37.05	35.87	36.82	7,759,493	+0.89(+2.49%)
Nov 05, 2009	35.84	36.17	35.51	35.92	5,807,286	+0.34(+0.96%)
Nov 04, 2009	35.89	36.55	35.52	35.58	8,274,213	+0.06(+0.16%)
Nov 03, 2009	35.46	35.74	35.20	35.53	5,550,722	-0.09(-0.24%)
Nov 02, 2009	35.49	36.36	35.39	35.61	8,496,461	+0.29(+0.82%)
Oct 30, 2009	36.70	36.70	35.27	35.32	12,446,421	-1.50(-4.08%)
Oct 29, 2009	35.95	36.94	35.88	36.83	7,655,939	+1.00(+2.79%)
Oct 28, 2009	36.13	36.46	35.81	35.83	6,984,954	-0.40(-1.12%)
Oct 27, 2009	36.36	36.66	35.97	36.23	8,565,814	-0.12(-0.33%)
Oct 26, 2009	36.39	36.95	36.22	36.35	9,448,373	-0.04(-0.12%)
Oct 23, 2009	36.55	36.66	36.24	36.39	6,925,778	-0.28(-0.77%)
Oct 22, 2009	35.47	36.83	35.00	36.68	15,525,587	+2.61(+7.66%)
Oct 21, 2009	34.37	34.74	33.02	34.07	6,282,221	-0.31(-0.91%)
Oct 20, 2009	34.32	34.53	34.31	34.38	4,118,422	-0.24(-0.70%)
Oct 19, 2009	34.63	34.80	34.32	34.62	5,600,739	+0.09(+0.27%)
Oct 16, 2009	34.26	34.73	34.17	34.53	7,011,279	+0.09(+0.25%)
Oct 15, 2009	34.06	34.46	33.98	34.44	6,717,890	-0.08(-0.23%)
Oct 14, 2009	34.46	34.56	34.19	34.52	7,366,362	+0.45(+1.33%)
Oct 13, 2009	34.47	34.69	34.05	34.07	6,843,152	-0.57(-1.66%)
Oct 12, 2009	34.64	34.82	34.56	34.64	4,759,185	+0.01(+0.04%)
Oct 09, 2009	34.28	34.70	34.17	34.63	7,334,450	+0.33(+0.95%)
Oct 08, 2009	34.90	35.02	34.30	34.30	8,609,104	-0.41(-1.19%)
Oct 07, 2009	35.04	35.10	34.61	34.71	7,332,480	-0.43(-1.21%)
Oct 06, 2009	34.92	35.58	34.67	35.14	8,725,301	+0.38(+1.10%)
Oct 05, 2009	34.79	34.88	34.22	34.75	6,021,040	-0.04(-0.10%)
Oct 02, 2009	34.20	35.42	34.05	34.79	6,978,232	+0.19(+0.55%)
Oct 01, 2009	34.98	35.52	34.57	34.60	10,470,631	-0.33(-0.93%)
Sep 30, 2009	34.90	35.14	34.26	34.92	7,663,394	+0.19(+0.55%)
Sep 29, 2009	34.90	35.17	34.44	34.73	5,159,335	+0.04(+0.12%)
Sep 28, 2009	33.93	34.93	33.93	34.69	6,941,179	+0.82(+2.41%)
Sep 25, 2009	33.62	34.31	33.62	33.87	6,965,543	+0.16(+0.48%)
Sep 24, 2009	33.67	34.15	33.62	33.71	6,482,657	+0.16(+0.49%)
Sep 23, 2009	33.79	34.51	33.53	33.55	6,992,634	-0.21(-0.63%)
Sep 22, 2009	33.99	34.10	33.44	33.76	6,391,429	-0.14(-0.42%)
Sep 21, 2009	33.45	34.19	33.40	33.90	6,969,461	+0.30(+0.89%)
Sep 18, 2009	33.91	34.02	33.53	33.61	13,655,594	-0.23(-0.69%)
Sep 17, 2009	34.75	34.87	33.84	33.84	10,689,699	-0.77(-2.23%)
Sep 16, 2009	34.83	34.92	34.51	34.61	7,386,025	-0.16(-0.45%)
Sep 15, 2009	34.86	35.17	34.48	34.77	6,385,424	+0.01(+0.04%)
Sep 14, 2009	34.14	34.88	34.02	34.75	5,551,321	+0.41(+1.20%)
Sep 11, 2009	34.47	34.65	34.11	34.34	5,900,353	-0.08(-0.23%)
Sep 10, 2009	34.83	34.86	34.05	34.42	6,864,822	-0.44(-1.26%)
Sep 09, 2009	34.71	34.95	34.49	34.86	6,430,013	+0.12(+0.35%)
Sep 08, 2009	35.78	35.78	34.53	34.74	7,198,955	-0.82(-2.29%)
Sep 04, 2009	35.44	35.63	35.09	35.56	4,125,432	+0.14(+0.40%)
Sep 03, 2009	35.16	35.48	34.76	35.41	5,118,931	+0.55(+1.57%)
Sep 02, 2009	34.84	35.25	34.59	34.87	6,151,104	-0.04(-0.10%)
Sep 01, 2009	35.56	36.02	34.86	34.90	11,474,005	-0.87(-2.42%)
Aug 31, 2009	34.99	35.90	34.80	35.77	7,947,118	+0.57(+1.63%)
Aug 28, 2009	35.20	35.31	34.90	35.19	5,394,205	+0.29(+0.83%)
Aug 27, 2009	34.46	35.27	34.26	34.90	6,108,788	+0.29(+0.84%)
Aug 26, 2009	34.35	34.73	34.02	34.61	5,480,916	+0.26(+0.74%)
Aug 25, 2009	34.36	34.65	34.16	34.36	7,203,976	+0.34(+1.00%)
Aug 24, 2009	34.36	34.75	33.94	34.02	6,147,538	-0.18(-0.52%)
Aug 21, 2009	34.08	34.97	33.63	34.19	8,073,405	+0.28(+0.82%)
Aug 20, 2009	33.84	34.20	33.65	33.92	5,197,654	-0.11(-0.31%)
Aug 19, 2009	33.43	34.50	33.24	34.02	6,328,253	+0.32(+0.95%)
Aug 18, 2009	33.19	33.83	33.11	33.70	5,532,021	+0.61(+1.84%)
Aug 17, 2009	33.16	33.33	32.91	33.10	6,991,496	-0.42(-1.26%)
Aug 14, 2009	33.68	33.68	33.12	33.52	5,547,696	-0.16(-0.46%)
Aug 13, 2009	32.96	33.97	32.55	33.68	7,707,537	+0.74(+2.24%)
Aug 12, 2009	32.07	33.43	31.87	32.94	6,981,020	+1.06(+3.34%)
Aug 11, 2009	32.68	32.85	31.86	31.87	8,167,713	-1.06(-3.21%)
Aug 10, 2009	33.63	33.85	32.85	32.93	6,709,990	-0.74(-2.19%)
Aug 07, 2009	33.39	34.47	33.21	33.67	9,676,245	+0.48(+1.45%)
Aug 06, 2009	33.34	33.44	32.51	33.19	7,293,507	+0.14(+0.43%)
Aug 05, 2009	32.85	33.07	32.27	33.04	6,927,073	+0.23(+0.69%)
Aug 04, 2009	31.92	32.92	31.89	32.82	8,842,495	+0.89(+2.80%)
Aug 03, 2009	30.65	31.95	30.65	31.92	8,873,987	+1.37(+4.47%)
Jul 31, 2009	29.96	30.79	29.89	30.56	5,940,273	+0.80(+2.70%)
Jul 30, 2009	30.39	30.70	29.55	29.75	12,096,031	-0.49(-1.62%)
Jul 29, 2009	30.68	30.88	30.11	30.24	5,555,309	-0.51(-1.66%)
Jul 28, 2009	30.82	31.15	30.66	30.75	4,659,605	-0.02(-0.07%)
Jul 27, 2009	30.64	30.94	30.41	30.77	4,456,592	+0.11(+0.37%)
Jul 24, 2009	30.31	30.80	30.21	30.66	4,496,804	+0.43(+1.43%)
Jul 23, 2009	29.32	30.33	29.20	30.23	7,019,141	+0.89(+3.02%)
Jul 22, 2009	28.87	29.48	28.82	29.34	5,699,128	+0.46(+1.60%)
Jul 21, 2009	28.80	28.98	28.56	28.88	5,541,086	+0.17(+0.59%)
Jul 20, 2009	28.81	28.98	28.42	28.71	5,600,225	+0.04(+0.12%)
Jul 17, 2009	28.73	28.92	28.45	28.67	6,512,099	-0.09(-0.30%)
Jul 16, 2009	28.52	28.93	28.36	28.76	5,573,286	+0.13(+0.47%)
Jul 15, 2009	28.25	28.87	27.80	28.62	11,422,850	+0.57(+2.05%)
Jul 14, 2009	28.60	28.76	27.86	28.05	6,071,202	-0.61(-2.13%)
Jul 13, 2009	28.31	28.68	28.13	28.66	8,272,558	+0.99(+3.59%)
Jul 10, 2009	27.62	27.81	27.16	27.67	5,158,736	-0.04(-0.13%)
Jul 09, 2009	27.96	27.97	27.32	27.70	6,126,186	-0.01(-0.05%)
Jul 08, 2009	27.76	27.98	27.14	27.72	9,459,619	+0.02(+0.08%)
Jul 07, 2009	28.34	28.37	27.57	27.70	7,466,240	-0.64(-2.25%)
Jul 06, 2009	27.80	28.33	27.67	28.33	7,330,859	+0.52(+1.89%)
Jul 02, 2009	28.66	28.84	27.81	27.81	9,324,962	-1.37(-4.69%)
Jul 01, 2009	29.22	29.43	28.97	29.18	6,913,723	+0.06(+0.22%)
Jun 30, 2009	29.04	29.28	28.60	29.11	7,642,476	+0.02(+0.07%)
Jun 29, 2009	29.12	29.33	28.89	29.09	8,201,195	+0.09(+0.32%)
Jun 26, 2009	28.91	29.10	28.60	29.00	7,453,649	-0.02(-0.07%)
Jun 25, 2009	28.89	29.26	28.68	29.02	7,048,804	+0.11(+0.37%)
Jun 24, 2009	29.28	29.33	28.70	28.92	6,398,601	-0.17(-0.59%)
Jun 23, 2009	29.13	29.55	28.74	29.09	6,410,616	-0.04(-0.15%)
Jun 22, 2009	29.62	30.08	29.09	29.13	8,777,151	-0.72(-2.42%)
Jun 19, 2009	30.48	30.54	29.72	29.85	9,276,933	-0.32(-1.06%)
Jun 18, 2009	30.06	30.42	29.85	30.17	6,887,839	+0.01(+0.05%)
Jun 17, 2009	30.06	30.75	29.96	30.16	6,713,378	+0.10(+0.33%)
Jun 16, 2009	30.19	30.48	29.88	30.06	6,435,607	-0.13(-0.45%)
Jun 15, 2009	30.49	30.63	29.92	30.19	6,670,127	-0.45(-1.48%)
Jun 12, 2009	30.85	30.94	30.40	30.65	5,171,595	-0.26(-0.85%)
Jun 11, 2009	31.09	31.46	30.85	30.91	6,496,598	-0.14(-0.46%)
Jun 10, 2009	31.34	31.39	30.55	31.05	7,028,605	-0.19(-0.61%)
Jun 09, 2009	31.16	31.38	30.83	31.24	6,970,452	+0.09(+0.27%)
Jun 08, 2009	30.82	31.25	30.61	31.16	11,170,848	+0.12(+0.39%)
Jun 05, 2009	31.31	32.00	30.13	31.04	39,215,460	+0.09(+0.30%)
Jun 04, 2009	30.49	31.01	29.96	30.94	10,367,558	+0.65(+2.15%)
Jun 03, 2009	30.51	30.81	29.97	30.29	9,249,633	-0.20(-0.65%)
Jun 02, 2009	29.99	30.97	29.87	30.49	10,525,198	+0.76(+2.55%)
Jun 01, 2009	29.68	30.22	29.31	29.73	13,498,075	+0.89(+3.07%)
May 29, 2009	27.88	28.86	27.57	28.84	8,415,799	+0.86(+3.07%)
May 28, 2009	27.90	28.17	27.34	27.99	7,548,499	+0.38(+1.36%)
May 27, 2009	29.34	29.34	27.61	27.61	11,583,741	-1.77(-6.01%)
May 26, 2009	28.23	29.38	28.11	29.38	9,080,518	+0.82(+2.86%)
May 22, 2009	28.33	28.92	27.94	28.56	6,699,509	+0.40(+1.41%)
May 21, 2009	27.19	28.21	27.14	28.16	7,700,943	+0.51(+1.85%)
May 20, 2009	28.27	28.40	27.55	27.65	8,922,407	-0.21(-0.74%)
May 19, 2009	28.55	28.62	27.82	27.86	9,027,146	-0.94(-3.28%)
May 18, 2009	28.46	28.93	27.69	28.80	11,292,866	+0.60(+2.11%)
May 15, 2009	28.33	28.41	27.59	28.21	9,815,844	-0.13(-0.48%)
May 14, 2009	27.53	28.38	27.14	28.34	9,324,883	+0.72(+2.62%)
May 13, 2009	27.03	28.18	26.93	27.62	12,480,650	+0.12(+0.44%)
May 12, 2009	26.74	28.01	26.65	27.50	12,978,769	+0.90(+3.39%)
May 11, 2009	27.04	27.16	26.56	26.60	11,402,104	-0.94(-3.43%)
May 08, 2009	26.93	27.73	26.40	27.54	17,573,404	-0.57(-2.02%)
May 07, 2009	27.70	28.15	26.50	28.11	20,724,150	+0.66(+2.40%)
May 06, 2009	28.54	28.54	27.26	27.45	19,194,686	-0.86(-3.03%)
May 05, 2009	29.79	29.93	28.25	28.31	11,051,373	-1.57(-5.27%)
May 04, 2009	29.28	30.11	28.87	29.88	15,999,562	+0.65(+2.21%)

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.