Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	59.99	61.46	59.99	61.31	4,424,290	+1.48(+2.47%)
Apr 28, 2011	59.44	60.08	58.94	59.83	2,878,772	+0.42(+0.71%)
Apr 27, 2011	60.34	60.36	58.41	59.41	3,578,432	-0.71(-1.19%)
Apr 26, 2011	59.70	60.20	59.46	60.12	2,296,916	+0.69(+1.17%)
Apr 25, 2011	59.94	60.07	59.11	59.43	2,370,052	-0.61(-1.01%)
Apr 21, 2011	60.09	60.43	59.39	60.03	2,564,717	+0.18(+0.30%)
Apr 20, 2011	59.60	60.06	59.29	59.85	3,030,983	+1.26(+2.15%)
Apr 19, 2011	58.04	58.80	57.83	58.59	3,941,878	+0.53(+0.90%)
Apr 18, 2011	58.34	58.37	57.36	58.07	3,694,954	-1.10(-1.86%)
Apr 15, 2011	59.39	60.08	58.67	59.17	4,638,387	+0.03(+0.06%)
Apr 14, 2011	58.83	59.37	58.45	59.13	4,591,458	+0.03(+0.06%)
Apr 13, 2011	58.85	59.42	58.53	59.10	5,486,764	+1.17(+2.02%)
Apr 12, 2011	59.23	59.45	57.66	57.93	6,584,554	-2.20(-3.65%)
Apr 11, 2011	61.50	61.64	59.89	60.12	4,316,114	-1.46(-2.36%)
Apr 08, 2011	62.05	62.15	61.27	61.58	3,161,701	+0.06(+0.10%)
Apr 07, 2011	61.37	61.65	60.72	61.52	3,181,305	+0.30(+0.50%)
Apr 06, 2011	61.58	62.02	60.53	61.21	4,233,781	-0.11(-0.18%)
Apr 05, 2011	61.95	61.95	61.19	61.32	3,936,754	-0.65(-1.04%)
Apr 04, 2011	62.24	62.40	61.62	61.97	3,622,004	-0.01(-0.02%)
Apr 01, 2011	62.18	62.45	61.58	61.98	3,580,556	+0.16(+0.25%)
Mar 31, 2011	61.71	62.32	61.53	61.83	4,605,547	+0.12(+0.20%)
Mar 30, 2011	61.71	61.71	61.71	61.71	5,395,496	-0.07(-0.12%)
Mar 29, 2011	61.44	62.06	60.39	61.78	4,671,775	+0.13(+0.22%)
Mar 28, 2011	62.67	62.82	61.60	61.65	3,993,054	-1.02(-1.62%)
Mar 25, 2011	61.78	62.86	61.70	62.66	4,676,822	+0.17(+0.27%)
Mar 24, 2011	62.91	63.03	61.86	62.49	3,072,350	-0.13(-0.22%)
Mar 23, 2011	62.72	62.99	62.00	62.63	3,436,029	-0.09(-0.15%)
Mar 22, 2011	62.45	62.86	62.15	62.72	4,461,573	+0.28(+0.44%)
Mar 21, 2011	62.52	62.64	62.19	62.45	4,924,292	+1.72(+2.83%)
Mar 18, 2011	60.89	61.83	60.59	60.73	8,990,170	+0.46(+0.77%)
Mar 17, 2011	58.22	60.30	57.80	60.26	6,529,459	+2.56(+4.44%)
Mar 16, 2011	58.75	59.62	57.13	57.70	6,774,805	-1.28(-2.17%)
Mar 15, 2011	58.61	59.38	58.32	58.98	4,333,495	-0.69(-1.15%)
Mar 14, 2011	59.04	59.87	58.83	59.67	3,554,229	+0.35(+0.59%)
Mar 11, 2011	57.69	59.79	56.84	59.32	3,522,722	+1.43(+2.48%)
Mar 10, 2011	59.61	59.61	57.61	57.89	5,572,698	-2.44(-4.05%)
Mar 09, 2011	60.47	60.97	59.90	60.33	3,352,658	-0.17(-0.28%)
Mar 08, 2011	60.99	61.19	59.53	60.49	3,479,028	-0.38(-0.63%)
Mar 07, 2011	61.43	61.87	60.29	60.88	4,239,727	-0.40(-0.65%)
Mar 04, 2011	60.78	61.29	60.35	61.27	4,849,829	+0.65(+1.06%)
Mar 03, 2011	60.52	60.70	59.75	60.63	3,067,243	+0.90(+1.51%)
Mar 02, 2011	59.60	60.38	58.86	59.73	4,630,647	+0.04(+0.07%)
Mar 01, 2011	61.75	61.93	59.58	59.69	5,800,160	-1.80(-2.93%)
Feb 28, 2011	60.86	61.53	60.55	61.49	4,414,934	+0.73(+1.21%)
Feb 25, 2011	59.63	60.84	59.63	60.76	5,068,108	+1.34(+2.26%)
Feb 24, 2011	60.06	60.33	59.16	59.41	6,320,210	-0.89(-1.47%)
Feb 23, 2011	58.91	60.64	58.91	60.30	7,423,307	+1.49(+2.53%)
Feb 22, 2011	59.52	60.32	58.42	58.81	4,682,002	-0.50(-0.84%)
Feb 18, 2011	58.74	59.51	58.53	59.31	4,678,536	+0.73(+1.24%)
Feb 17, 2011	57.90	58.89	57.90	58.59	3,899,852	+0.61(+1.04%)
Feb 16, 2011	59.34	59.41	57.50	57.98	10,027,840	-1.26(-2.13%)
Feb 15, 2011	59.26	59.39	58.51	59.24	4,666,456	-0.09(-0.16%)
Feb 14, 2011	59.14	59.97	58.71	59.34	4,682,451	+1.21(+2.08%)
Feb 11, 2011	58.32	58.48	57.81	58.13	3,041,530	-0.05(-0.08%)
Feb 10, 2011	57.68	58.54	57.58	58.17	3,378,272	+0.43(+0.75%)
Feb 09, 2011	58.28	58.43	57.36	57.74	3,867,293	-0.53(-0.91%)
Feb 08, 2011	58.50	58.67	57.85	58.28	4,284,943	-0.22(-0.37%)
Feb 07, 2011	58.85	59.41	58.23	58.49	5,641,104	-1.15(-1.93%)
Feb 04, 2011	59.80	60.19	58.85	59.64	2,962,368	-0.20(-0.34%)
Feb 03, 2011	60.13	60.34	59.01	59.84	3,704,474	-0.34(-0.56%)
Feb 02, 2011	59.48	60.59	59.47	60.18	5,047,108	+0.03(+0.04%)
Feb 01, 2011	59.57	60.52	59.06	60.15	6,342,245	+0.51(+0.86%)
Jan 31, 2011	57.57	60.10	57.50	59.64	8,029,402	+2.39(+4.18%)
Jan 28, 2011	56.50	57.26	56.33	57.25	5,568,048	+0.83(+1.47%)
Jan 27, 2011	57.84	58.33	56.13	56.42	5,460,700	-1.25(-2.17%)
Jan 26, 2011	56.96	58.08	56.95	57.67	4,470,544	+0.83(+1.46%)
Jan 25, 2011	57.22	57.80	56.09	56.84	5,735,491	-0.79(-1.37%)
Jan 24, 2011	56.18	57.65	55.87	57.63	6,796,685	+1.47(+2.62%)
Jan 21, 2011	55.69	56.18	55.44	56.16	4,497,873	+0.79(+1.43%)
Jan 20, 2011	54.71	55.55	54.00	55.36	5,889,051	-0.11(-0.19%)
Jan 19, 2011	56.53	56.74	55.35	55.47	6,589,839	-1.03(-1.82%)
Jan 18, 2011	55.31	56.56	55.19	56.50	5,415,637	+0.83(+1.49%)
Jan 14, 2011	54.73	55.71	54.55	55.67	3,486,034	+0.69(+1.25%)
Jan 13, 2011	54.99	55.26	54.37	54.99	4,736,708	-0.15(-0.27%)
Jan 12, 2011	54.62	55.16	54.37	55.14	4,696,820	+0.76(+1.40%)
Jan 11, 2011	52.79	54.41	52.79	54.38	5,519,008	+1.72(+3.27%)
Jan 10, 2011	52.74	52.89	52.21	52.65	2,827,919	-0.11(-0.20%)
Jan 07, 2011	52.78	53.03	52.38	52.76	2,722,596	+0.15(+0.29%)
Jan 06, 2011	52.88	53.12	52.24	52.61	3,661,570	-0.32(-0.60%)
Jan 05, 2011	52.28	52.97	51.75	52.92	4,290,206	+0.34(+0.64%)
Jan 04, 2011	53.35	53.43	51.87	52.59	4,275,850	-0.32(-0.61%)
Jan 03, 2011	53.21	53.35	52.84	52.91	3,802,149	+0.11(+0.22%)
Dec 31, 2010	52.55	53.03	52.46	52.80	2,516,959	+0.21(+0.40%)
Dec 30, 2010	52.45	52.98	52.38	52.59	3,078,868	+0.13(+0.26%)
Dec 29, 2010	52.19	52.79	52.14	52.45	2,928,839	+0.30(+0.57%)
Dec 28, 2010	51.94	52.34	51.94	52.16	2,316,272	+0.28(+0.54%)
Dec 27, 2010	51.95	51.98	51.48	51.87	2,727,450	-0.16(-0.31%)
Dec 23, 2010	51.12	52.27	51.11	52.04	4,629,821	+0.91(+1.79%)
Dec 22, 2010	50.33	51.51	50.29	51.12	4,700,105	+1.09(+2.18%)
Dec 21, 2010	49.86	50.35	49.79	50.03	3,201,442	+0.28(+0.57%)
Dec 20, 2010	49.23	49.82	48.99	49.75	2,864,834	+0.60(+1.22%)
Dec 17, 2010	49.14	49.38	48.96	49.15	4,981,531	-0.17(-0.35%)
Dec 16, 2010	49.37	49.37	48.87	49.33	3,493,310	+0.12(+0.25%)
Dec 15, 2010	49.28	49.74	48.96	49.20	4,772,902	-0.30(-0.60%)
Dec 14, 2010	49.50	49.96	49.24	49.50	3,989,089	-0.18(-0.37%)
Dec 13, 2010	49.24	50.15	49.24	49.68	4,027,563	+0.50(+1.03%)
Dec 10, 2010	48.92	49.48	48.69	49.18	4,420,301	+0.35(+0.71%)
Dec 09, 2010	49.14	49.33	48.06	48.83	5,728,097	-0.28(-0.56%)
Dec 08, 2010	49.39	49.68	48.65	49.10	3,671,973	-0.34(-0.68%)
Dec 07, 2010	50.06	50.26	49.43	49.44	3,823,841	-0.17(-0.34%)
Dec 06, 2010	49.63	50.26	49.39	49.61	3,515,735	+0.01(+0.03%)
Dec 03, 2010	48.94	49.65	48.91	49.59	2,791,570	+0.32(+0.65%)
Dec 02, 2010	48.32	49.34	48.32	49.27	6,362,841	+0.95(+1.97%)
Dec 01, 2010	48.10	48.56	47.80	48.32	4,147,673	+0.97(+2.04%)
Nov 30, 2010	46.82	47.81	46.74	47.35	7,412,539	+0.07(+0.16%)
Nov 29, 2010	47.22	47.57	47.04	47.28	5,049,297	-0.32(-0.68%)
Nov 26, 2010	47.67	48.00	47.51	47.60	1,548,452	-0.52(-1.09%)
Nov 24, 2010	47.68	48.12	48.12	48.12	4,716,604	+0.57(+1.20%)
Nov 23, 2010	47.98	48.00	47.42	47.55	3,765,587	-1.03(-2.13%)
Nov 22, 2010	48.87	48.96	47.70	48.59	4,970,445	-0.53(-1.08%)
Nov 19, 2010	48.57	49.15	47.94	49.12	8,398,531	+0.85(+1.77%)
Nov 18, 2010	47.66	48.41	47.54	48.26	4,778,066	+1.06(+2.25%)
Nov 17, 2010	47.19	47.54	46.94	47.20	3,614,339	-0.06(-0.13%)
Nov 16, 2010	47.47	47.59	46.59	47.27	6,003,759	-0.66(-1.39%)
Nov 15, 2010	48.98	49.12	47.93	47.93	8,194,152	-0.70(-1.45%)
Nov 12, 2010	48.35	48.98	48.12	48.63	6,128,890	-0.19(-0.38%)
Nov 11, 2010	47.85	48.88	47.85	48.82	6,483,421	+0.58(+1.20%)
Nov 10, 2010	47.41	48.28	47.15	48.24	7,054,242	+0.72(+1.51%)
Nov 09, 2010	48.37	48.49	47.35	47.53	8,012,228	-0.49(-1.02%)
Nov 08, 2010	47.13	48.55	47.13	48.02	6,756,333	+0.52(+1.10%)
Nov 05, 2010	46.76	47.51	46.59	47.49	5,573,649	+0.79(+1.70%)
Nov 04, 2010	46.39	46.96	46.37	46.70	12,690,093	+0.93(+2.02%)
Nov 03, 2010	44.74	46.30	43.86	45.78	16,404,767	+1.54(+3.47%)
Nov 02, 2010	44.19	44.35	43.96	44.24	3,273,573	+0.40(+0.90%)
Nov 01, 2010	44.08	44.31	43.63	43.84	4,175,808	+0.21(+0.49%)
Oct 29, 2010	43.29	43.80	43.19	43.63	3,482,310	+0.19(+0.45%)
Oct 28, 2010	43.69	43.73	43.10	43.43	3,034,082	+0.03(+0.06%)
Oct 27, 2010	42.98	43.47	42.78	43.41	4,186,235	-0.22(-0.51%)
Oct 25, 2010	44.02	44.22	43.43	43.63	4,762,267	-0.14(-0.32%)
Oct 22, 2010	44.70	44.70	43.42	43.77	5,367,874	-0.77(-1.72%)
Oct 21, 2010	45.41	45.47	44.00	44.53	6,498,329	-0.73(-1.62%)
Oct 20, 2010	44.94	45.53	44.90	45.27	4,901,830	+0.39(+0.87%)
Oct 19, 2010	45.49	45.68	44.58	44.88	4,686,930	-1.33(-2.88%)
Oct 18, 2010	45.33	46.37	45.22	46.20	4,944,736	+0.81(+1.77%)
Oct 15, 2010	45.53	45.63	44.95	45.40	4,048,210	+0.09(+0.21%)
Oct 14, 2010	45.41	45.68	45.06	45.31	3,415,316	-0.05(-0.12%)
Oct 13, 2010	45.15	45.66	44.90	45.36	4,086,103	+0.51(+1.14%)
Oct 12, 2010	44.70	45.01	44.25	44.85	3,191,543	-0.20(-0.45%)
Oct 11, 2010	44.77	45.33	44.70	45.05	3,060,511	+0.25(+0.55%)
Oct 08, 2010	44.80	44.94	44.11	44.80	3,618,025	+0.63(+1.43%)
Oct 07, 2010	44.74	44.92	43.76	44.17	298	-0.32(-0.71%)
Oct 06, 2010	43.86	44.62	43.61	44.49	4,879,277	+0.62(+1.41%)
Oct 05, 2010	43.71	43.98	43.40	43.87	3,731,938	+0.69(+1.60%)
Oct 04, 2010	43.61	43.96	42.84	43.18	3,831,911	-0.60(-1.38%)
Oct 01, 2010	43.78	44.07	43.49	43.78	3,585,017	+0.34(+0.78%)
Sep 30, 2010	43.44	43.95	42.86	43.44	15,706	-0.06(-0.13%)
Sep 29, 2010	42.94	43.78	42.94	43.50	4,615,590	+0.32(+0.75%)
Sep 28, 2010	42.85	43.31	42.37	43.18	447	+0.24(+0.56%)
Sep 27, 2010	42.98	43.21	42.82	42.94	3,707,471	-0.05(-0.11%)
Sep 24, 2010	42.29	43.19	42.10	42.98	4,828,427	+1.22(+2.92%)
Sep 23, 2010	41.76	42.21	41.45	41.76	548	-0.21(-0.51%)
Sep 22, 2010	42.13	42.80	41.84	41.98	3,724,876	-0.08(-0.19%)
Sep 21, 2010	42.13	42.43	41.71	42.06	5,495,026	-0.17(-0.40%)
Sep 20, 2010	41.78	42.37	41.29	42.23	3,884,628	+0.64(+1.55%)
Sep 17, 2010	41.58	41.92	41.20	41.58	7,974,902	-0.10(-0.24%)
Sep 15, 2010	41.35	41.72	41.21	41.68	4,244,090	+0.09(+0.23%)
Sep 14, 2010	41.44	41.95	41.21	41.59	5,120,784	+0.17(+0.41%)
Sep 13, 2010	42.27	42.33	41.25	41.42	8,856,811	-0.43(-1.03%)
Sep 10, 2010	42.33	42.33	41.72	41.85	6,236,722	-0.22(-0.52%)
Sep 09, 2010	42.66	42.77	41.88	42.07	3,416,210	-0.14(-0.33%)
Sep 08, 2010	42.16	42.59	42.07	42.21	3,263,054	+0.18(+0.43%)
Sep 07, 2010	42.00	42.32	41.77	42.03	711	-0.48(-1.13%)
Sep 03, 2010	42.32	42.80	42.20	42.51	2,920,585	+0.39(+0.92%)
Sep 02, 2010	41.90	42.16	41.43	42.12	3,594,436	+0.43(+1.03%)
Sep 01, 2010	40.84	41.75	40.71	41.70	4,721,426	+1.30(+3.21%)
Aug 31, 2010	40.34	41.07	40.16	40.40	16,514	-0.14(-0.35%)
Aug 30, 2010	40.71	41.20	40.54	40.54	3,735,761	-0.41(-1.00%)
Aug 27, 2010	40.95	40.99	39.53	40.95	4,949,077	+0.93(+2.32%)
Aug 26, 2010	40.61	40.81	39.88	40.02	149	-0.44(-1.08%)
Aug 25, 2010	40.50	40.57	39.61	40.45	74,169	-0.34(-0.84%)
Aug 24, 2010	40.93	41.27	40.72	40.79	1,637	-0.88(-2.12%)
Aug 23, 2010	41.76	42.00	41.66	41.68	3,863,048	+0.09(+0.21%)
Aug 20, 2010	41.83	42.01	41.43	41.59	7,598,043	-0.58(-1.36%)
Aug 19, 2010	42.24	42.50	42.01	42.16	1,189	+0.05(+0.13%)
Aug 18, 2010	42.66	42.72	41.96	42.11	6,299,924	-0.59(-1.38%)
Aug 17, 2010	42.87	43.01	42.32	42.70	5,975,922	+0.21(+0.50%)
Aug 16, 2010	42.59	42.95	42.30	42.49	5,305,651	-0.15(-0.35%)
Aug 13, 2010	42.63	42.83	42.10	42.63	6,028,444	+0.12(+0.28%)
Aug 12, 2010	42.02	42.87	42.02	42.51	5,502,770	-0.31(-0.72%)
Aug 11, 2010	43.09	43.32	42.75	42.82	712	-1.06(-2.42%)
Aug 10, 2010	43.16	44.03	43.06	43.88	6,015,163	+0.23(+0.52%)
Aug 09, 2010	43.64	43.79	43.11	43.66	3,745,004	+0.32(+0.74%)
Aug 06, 2010	43.34	43.69	42.65	43.34	5,493,583	-0.62(-1.42%)
Aug 05, 2010	43.68	44.07	43.50	43.96	4,372,105	+0.00(+0.00%)
Aug 04, 2010	43.55	44.31	43.23	43.96	657	+0.90(+2.08%)
Aug 03, 2010	43.01	43.44	42.61	43.06	5,114,697	-0.04(-0.09%)
Aug 02, 2010	42.69	43.24	42.63	43.10	4,540,354	+1.28(+3.06%)
Jul 30, 2010	41.82	42.01	41.09	41.82	4,364,966	-0.01(-0.02%)
Jul 29, 2010	42.25	42.57	41.65	41.83	896	-0.10(-0.24%)
Jul 28, 2010	41.93	42.77	41.86	41.93	1,131	-0.53(-1.25%)
Jul 27, 2010	42.46	43.49	42.10	42.46	712	-0.60(-1.38%)
Jul 26, 2010	42.79	43.44	42.71	43.05	5,280,609	+0.26(+0.61%)
Jul 23, 2010	42.67	42.91	42.12	42.79	3,625,716	+0.11(+0.25%)
Jul 22, 2010	42.41	42.95	42.14	42.69	4,774,828	+0.74(+1.77%)
Jul 21, 2010	42.65	42.79	41.60	41.94	5,577,629	-0.13(-0.32%)
Jul 20, 2010	42.08	42.21	40.16	42.08	4,790,604	+1.18(+2.88%)
Jul 19, 2010	41.23	41.24	40.60	40.90	4,855,999	-0.03(-0.08%)
Jul 16, 2010	40.93	42.10	40.75	40.93	6,414,852	-1.04(-2.47%)
Jul 15, 2010	42.59	42.59	41.67	41.97	6,190,453	-0.65(-1.52%)
Jul 14, 2010	42.20	42.83	42.16	42.62	29,573	+0.13(+0.30%)
Jul 13, 2010	42.49	42.92	42.16	42.49	3,355	-0.01(-0.02%)
Jul 12, 2010	42.01	42.79	42.01	42.50	4,441,629	+0.10(+0.24%)
Jul 09, 2010	42.40	42.46	41.82	42.40	4,527,179	+0.07(+0.16%)
Jul 08, 2010	42.63	42.69	41.54	42.33	49,096	+0.54(+1.28%)
Jul 07, 2010	40.98	41.82	40.76	41.80	9,100,017	+0.88(+2.16%)
Jul 06, 2010	41.64	41.92	40.50	40.91	1,640	+0.28(+0.69%)
Jul 02, 2010	40.63	41.21	40.34	40.63	7,328,035	+0.02(+0.05%)
Jul 01, 2010	40.77	41.07	39.82	40.61	7,406,690	-0.16(-0.39%)
Jun 30, 2010	40.90	41.70	40.65	40.77	793	+0.03(+0.08%)
Jun 29, 2010	41.09	41.41	40.52	40.74	31,048	-1.86(-4.37%)
Jun 25, 2010	42.60	43.15	42.05	42.60	10,556,412	-0.21(-0.48%)
Jun 24, 2010	43.82	44.35	42.62	42.81	45,912	-1.34(-3.03%)
Jun 23, 2010	44.66	44.66	43.92	44.15	7,367,120	-0.81(-1.80%)
Jun 22, 2010	46.04	46.36	44.84	44.96	52,315	-1.23(-2.67%)
Jun 21, 2010	47.36	47.38	45.79	46.19	6,106,306	-0.61(-1.30%)
Jun 18, 2010	46.80	46.85	46.13	46.80	5,665,608	+0.29(+0.62%)
Jun 17, 2010	46.39	46.75	45.95	46.51	5,536,750	+0.12(+0.26%)
Jun 16, 2010	46.00	46.71	45.51	46.39	8,180,130	-0.55(-1.17%)
Jun 15, 2010	45.76	46.98	45.62	46.94	6,898,488	+1.62(+3.57%)
Jun 14, 2010	46.17	46.75	45.23	45.32	7,694,351	-0.30(-0.66%)
Jun 11, 2010	44.84	45.69	44.48	45.62	6,411,103	+0.33(+0.72%)
Jun 10, 2010	44.22	45.30	43.93	45.29	58,028	+2.19(+5.08%)
Jun 09, 2010	43.70	44.57	42.91	43.10	8,505,505	-0.26(-0.60%)
Jun 08, 2010	42.13	43.48	41.83	43.36	9,258,720	+1.29(+3.06%)
Jun 07, 2010	43.51	43.88	41.93	42.07	11,789,173	-1.40(-3.23%)
Jun 04, 2010	43.47	45.60	43.20	43.47	11,470,986	-0.85(-1.93%)
Jun 03, 2010	43.63	44.43	42.63	44.33	11,127,339	+0.89(+2.06%)
Jun 02, 2010	41.58	43.44	40.78	43.43	147,368	+2.28(+5.55%)
Jun 01, 2010	42.23	43.01	41.10	41.15	23,757	-1.48(-3.48%)
May 28, 2010	42.63	43.11	41.92	42.63	8,283,024	+0.31(+0.74%)
May 27, 2010	41.26	42.33	40.87	42.32	9,262,058	+2.06(+5.13%)
May 26, 2010	41.31	41.31	40.08	40.26	17,230	-0.39(-0.95%)
May 25, 2010	39.72	40.70	39.11	40.64	143,776	-0.08(-0.20%)
May 24, 2010	42.08	42.10	40.69	40.72	5,911,777	-1.39(-3.30%)
May 21, 2010	40.68	42.40	40.10	42.11	9,401,356	+1.05(+2.55%)
May 20, 2010	41.30	42.08	41.06	41.06	6,074	-2.06(-4.77%)
May 19, 2010	43.50	43.62	42.03	43.12	8,030,742	-0.11(-0.26%)
May 18, 2010	44.20	44.65	43.02	43.23	823	-0.41(-0.95%)
May 17, 2010	44.26	44.46	42.74	43.65	6,206,946	-0.46(-1.04%)
May 14, 2010	44.11	44.98	43.39	44.11	8,082,635	-1.04(-2.31%)
May 13, 2010	45.69	46.27	45.00	45.15	9,596,545	-1.30(-2.80%)
May 12, 2010	45.40	47.18	45.40	46.45	7,999,885	+1.14(+2.50%)
May 11, 2010	45.60	45.76	45.24	45.32	149	+0.03(+0.07%)
May 10, 2010	44.85	45.36	44.71	45.28	7,747,645	+2.16(+5.02%)
May 07, 2010	43.94	44.86	42.66	43.12	9,964,904	-0.97(-2.20%)
May 06, 2010	44.16	45.69	41.36	44.09	5,258	+0.25(+0.56%)
May 05, 2010	45.11	45.83	43.81	43.84	12,868,571	-0.46(-1.04%)
May 04, 2010	44.87	44.89	43.78	44.30	1,347	-1.19(-2.61%)

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.