Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	57.50	57.94	57.24	57.39	1,620,445	-0.32(-0.55%)
Mar 30, 2010	58.22	58.45	57.50	57.71	2,030,020	-0.71(-1.22%)
Mar 29, 2010	57.92	58.70	57.89	58.42	1,800,615	+0.27(+0.46%)
Mar 26, 2010	58.57	58.76	57.82	58.15	1,347,157	-0.12(-0.21%)
Mar 25, 2010	59.27	59.27	58.27	58.27	2,406,947	-0.58(-0.99%)
Mar 24, 2010	59.76	59.80	58.72	58.85	1,809,125	-0.99(-1.65%)
Mar 23, 2010	59.67	59.94	59.41	59.84	1,232,208	+0.02(+0.03%)
Mar 22, 2010	59.78	60.28	59.57	59.82	2,156,448	+0.19(+0.32%)
Mar 19, 2010	59.82	60.17	58.59	59.63	5,025,244	+0.43(+0.73%)
Mar 18, 2010	59.12	59.35	58.32	59.20	2,511,980	-0.16(-0.27%)
Mar 17, 2010	59.63	59.73	59.23	59.36	1,982,059	-0.37(-0.62%)
Mar 16, 2010	59.23	59.85	58.64	59.73	3,238,165	+0.83(+1.41%)
Mar 15, 2010	58.61	58.99	58.31	58.90	1,407,334	+0.14(+0.24%)
Mar 12, 2010	58.81	58.93	58.08	58.76	1,469,690	-0.02(-0.03%)
Mar 11, 2010	58.55	58.86	57.72	58.78	1,865,690	+0.07(+0.12%)
Mar 10, 2010	57.91	58.96	57.90	58.71	2,248,526	+0.87(+1.50%)
Mar 09, 2010	57.64	58.31	57.53	57.84	2,195,223	+0.17(+0.29%)
Mar 08, 2010	56.99	58.48	56.91	57.67	3,064,885	+0.46(+0.80%)
Mar 05, 2010	56.66	57.21	56.61	57.21	1,526,500	+0.55(+0.97%)
Mar 04, 2010	56.79	56.90	56.34	56.66	1,377,865	-0.13(-0.23%)
Mar 03, 2010	57.26	57.59	56.70	56.79	1,990,423	-0.52(-0.91%)
Mar 02, 2010	56.54	57.47	56.52	57.31	2,530,769	+0.53(+0.93%)
Mar 01, 2010	55.48	56.90	55.34	56.78	2,567,811	+1.77(+3.22%)
Feb 26, 2010	54.81	55.19	54.54	55.01	2,847,088	+0.12(+0.22%)
Feb 25, 2010	54.30	54.97	54.03	54.89	2,826,156	-0.40(-0.72%)
Feb 24, 2010	55.30	55.95	54.74	55.29	5,287,983	+0.04(+0.07%)
Feb 23, 2010	55.63	56.12	54.85	55.25	2,910,532	-0.42(-0.75%)
Feb 22, 2010	56.53	56.66	55.53	55.67	2,170,243	-0.94(-1.66%)
Feb 19, 2010	55.88	56.99	55.49	56.61	3,056,983	+0.63(+1.13%)
Feb 18, 2010	56.03	56.37	55.80	55.98	2,593,429	-0.25(-0.44%)
Feb 17, 2010	55.31	56.26	55.31	56.23	2,448,399	+1.11(+2.01%)
Feb 16, 2010	55.55	55.77	54.92	55.12	3,276,983	-0.09(-0.16%)
Feb 12, 2010	55.08	55.21	55.21	55.21	2,954,300	-0.48(-0.86%)
Feb 11, 2010	54.12	55.92	53.92	55.69	2,824,131	+1.30(+2.39%)
Feb 10, 2010	54.20	54.91	54.07	54.39	2,562,612	+0.30(+0.55%)
Feb 09, 2010	53.88	54.88	53.33	54.09	2,964,960	+1.25(+2.37%)
Feb 08, 2010	53.54	53.56	52.47	52.84	2,852,344	-0.69(-1.29%)
Feb 05, 2010	53.14	53.70	52.23	53.53	3,638,695	+0.43(+0.81%)
Feb 04, 2010	54.17	54.46	52.99	53.10	2,799,533	-1.50(-2.75%)
Feb 03, 2010	54.52	54.81	54.03	54.60	2,155,645	-0.34(-0.62%)
Feb 02, 2010	53.76	54.95	53.24	54.94	2,178,446	+1.03(+1.91%)
Feb 01, 2010	53.41	53.93	52.98	53.91	2,481,606	+0.17(+0.32%)
Jan 29, 2010	53.31	53.91	53.01	53.74	3,127,828	+0.47(+0.88%)
Jan 28, 2010	54.28	54.51	52.60	53.27	3,314,022	-0.31(-0.58%)
Jan 27, 2010	52.47	53.62	52.37	53.58	2,963,748	+0.58(+1.09%)
Jan 26, 2010	52.52	53.11	52.16	53.00	2,346,683	+0.33(+0.63%)
Jan 25, 2010	53.22	53.50	52.17	52.67	2,265,231	-0.39(-0.74%)
Jan 22, 2010	53.19	53.71	52.60	53.06	3,167,791	-0.15(-0.28%)
Jan 21, 2010	54.53	54.53	52.67	53.21	4,704,257	-1.51(-2.76%)
Jan 20, 2010	55.03	55.37	54.01	54.72	2,634,095	-0.51(-0.92%)
Jan 19, 2010	54.29	55.31	54.29	55.23	2,941,472	+1.05(+1.94%)
Jan 15, 2010	54.06	54.18	54.18	54.18	2,997,200	-0.18(-0.33%)
Jan 14, 2010	53.81	54.36	53.59	54.36	1,769,827	+0.28(+0.52%)
Jan 13, 2010	53.33	54.33	52.96	54.08	2,130,512	+0.83(+1.56%)
Jan 12, 2010	53.66	54.03	52.94	53.25	3,242,899	-0.65(-1.21%)
Jan 11, 2010	54.10	54.35	53.53	53.90	1,813,289	-0.18(-0.33%)
Jan 08, 2010	53.00	54.33	52.81	54.08	2,996,638	+1.09(+2.06%)
Jan 07, 2010	53.23	53.50	52.46	52.99	3,659,834	-0.44(-0.82%)
Jan 06, 2010	53.10	53.70	52.80	53.43	5,504,923	+0.05(+0.09%)
Jan 05, 2010	54.72	55.00	53.00	53.38	4,899,370	-0.26(-0.48%)
Jan 04, 2010	53.97	53.97	53.60	53.64	2,469,662	+0.14(+0.26%)
Dec 31, 2009	53.81	53.50	53.50	53.50	1,680,400	-0.20(-0.37%)
Dec 30, 2009	53.35	54.00	53.15	53.70	1,860,929	+0.30(+0.56%)
Dec 29, 2009	53.37	53.56	53.09	53.40	2,019,904	+0.13(+0.24%)
Dec 28, 2009	52.16	53.29	52.16	53.27	2,181,812	+1.03(+1.97%)
Dec 24, 2009	52.22	52.50	51.91	52.24	630,897	+0.08(+0.15%)
Dec 23, 2009	52.49	52.77	52.16	52.16	3,344,998	-0.16(-0.31%)
Dec 22, 2009	51.23	52.63	51.02	52.32	4,175,836	+1.23(+2.41%)
Dec 21, 2009	50.21	51.25	50.21	51.09	3,636,083	+1.02(+2.04%)
Dec 18, 2009	49.52	50.45	49.31	50.07	6,382,727	+0.62(+1.25%)
Dec 17, 2009	50.00	50.07	49.10	49.45	3,977,102	-0.80(-1.59%)
Dec 16, 2009	49.49	50.47	49.31	50.25	4,815,158	+0.82(+1.66%)
Dec 15, 2009	48.94	49.56	48.34	49.43	3,011,465	+0.56(+1.15%)
Dec 14, 2009	48.75	49.25	48.75	48.87	2,715,321	+0.22(+0.45%)
Dec 11, 2009	48.33	48.93	48.17	48.65	2,581,501	+0.39(+0.81%)
Dec 10, 2009	48.11	48.66	48.11	48.26	2,182,772	+0.09(+0.19%)
Dec 09, 2009	47.90	48.26	47.55	48.17	2,942,600	+0.11(+0.23%)
Dec 08, 2009	47.95	48.25	47.46	48.06	2,831,335	-0.24(-0.50%)
Dec 07, 2009	47.96	48.45	47.82	48.30	2,471,551	+0.12(+0.25%)
Dec 04, 2009	47.63	48.30	47.52	48.18	2,882,819	+0.80(+1.69%)
Dec 03, 2009	47.64	47.95	47.29	47.38	2,436,735	-0.36(-0.75%)
Dec 02, 2009	47.91	48.32	47.47	47.74	2,629,779	-0.10(-0.21%)
Dec 01, 2009	47.10	48.00	46.94	47.84	2,296,616	+0.90(+1.92%)
Nov 30, 2009	47.40	47.59	46.93	46.94	3,450,587	+0.02(+0.04%)
Nov 27, 2009	46.44	47.71	46.11	46.92	1,476,173	-0.53(-1.12%)
Nov 25, 2009	47.26	47.70	47.18	47.45	1,482,660	+0.07(+0.15%)
Nov 24, 2009	47.01	47.49	46.79	47.38	3,118,789	+0.59(+1.26%)
Nov 23, 2009	46.67	47.20	46.35	46.79	2,437,556	+0.41(+0.88%)
Nov 20, 2009	45.60	46.52	45.56	46.38	2,829,055	+0.53(+1.16%)
Nov 19, 2009	46.10	46.30	45.54	45.85	3,073,522	-0.31(-0.67%)
Nov 18, 2009	45.95	46.33	45.68	46.16	2,593,719	+0.11(+0.24%)
Nov 17, 2009	46.23	46.41	45.88	46.05	4,285,681	-0.48(-1.04%)
Nov 16, 2009	46.77	46.95	46.41	46.53	5,290,833	-0.19(-0.41%)
Nov 13, 2009	46.55	47.06	46.31	46.72	2,806,803	+0.22(+0.47%)
Nov 12, 2009	46.36	46.80	46.10	46.50	3,910,117	+0.07(+0.15%)
Nov 11, 2009	45.46	46.55	45.45	46.43	3,894,275	+0.92(+2.02%)
Nov 10, 2009	45.03	46.15	45.00	45.51	4,664,603	+0.10(+0.22%)
Nov 09, 2009	45.64	45.76	44.91	45.41	4,801,707	-0.35(-0.76%)
Nov 06, 2009	44.44	46.47	44.11	45.76	8,636,818	+1.37(+3.09%)
Nov 05, 2009	43.00	44.72	42.99	44.39	6,792,057	+1.59(+3.71%)
Nov 04, 2009	43.31	43.31	42.68	42.80	5,209,466	-0.45(-1.04%)
Nov 03, 2009	42.70	43.44	42.54	43.25	4,420,186	+0.66(+1.55%)
Nov 02, 2009	42.86	43.29	42.31	42.59	4,535,278	+0.46(+1.09%)
Oct 30, 2009	42.85	43.41	42.10	42.13	3,532,057	-0.95(-2.21%)
Oct 29, 2009	43.63	43.71	41.75	43.08	5,338,511	-0.45(-1.03%)
Oct 28, 2009	44.12	44.96	43.48	43.53	3,395,666	-1.02(-2.29%)
Oct 27, 2009	44.28	45.11	44.25	44.55	4,669,673	+0.42(+0.95%)
Oct 26, 2009	43.83	44.66	43.55	44.13	4,805,774	+0.32(+0.73%)
Oct 23, 2009	44.81	45.09	43.58	43.81	11,117,078	-3.42(-7.24%)
Oct 22, 2009	46.38	47.59	46.30	47.23	3,652,902	+0.80(+1.72%)
Oct 21, 2009	47.41	47.66	46.26	46.43	6,037,171	-1.63(-3.39%)
Oct 20, 2009	48.10	48.80	47.33	48.06	5,792,256	-1.33(-2.69%)
Oct 19, 2009	49.36	50.01	49.03	49.39	2,310,701	+0.19(+0.39%)
Oct 16, 2009	49.53	49.68	48.58	49.20	3,509,753	-0.59(-1.18%)
Oct 15, 2009	49.97	50.07	49.57	49.79	3,262,015	-0.25(-0.50%)
Oct 14, 2009	49.14	50.28	49.14	50.04	3,237,532	+1.24(+2.54%)
Oct 13, 2009	48.53	48.98	48.38	48.80	1,378,606	+0.11(+0.23%)
Oct 12, 2009	48.99	49.35	48.36	48.69	1,592,290	-0.32(-0.65%)
Oct 09, 2009	48.93	49.05	48.41	49.01	1,560,045	+0.41(+0.84%)
Oct 08, 2009	49.59	49.59	48.47	48.60	1,871,870	-0.57(-1.16%)
Oct 07, 2009	49.42	49.42	48.72	49.17	1,383,355	+0.15(+0.31%)
Oct 06, 2009	48.68	49.46	48.35	49.02	1,967,603	+0.48(+0.99%)
Oct 05, 2009	48.90	48.98	48.34	48.54	2,096,615	-0.35(-0.72%)
Oct 02, 2009	49.48	49.48	48.69	48.89	2,453,411	-0.45(-0.91%)
Oct 01, 2009	50.44	50.48	49.25	49.34	3,190,725	-1.18(-2.34%)
Sep 30, 2009	50.89	50.90	49.87	50.52	3,463,235	-0.89(-1.73%)
Sep 29, 2009	50.56	52.12	50.00	51.41	4,458,709	+0.84(+1.66%)
Sep 28, 2009	50.12	51.25	50.03	50.57	1,407,725	+0.46(+0.92%)
Sep 25, 2009	50.33	50.37	50.00	50.11	2,121,188	-0.12(-0.24%)
Sep 24, 2009	50.35	50.64	49.99	50.23	1,682,111	+0.00(+0.00%)
Sep 23, 2009	50.57	51.04	50.17	50.23	1,340,829	-0.30(-0.59%)
Sep 22, 2009	50.84	50.95	49.90	50.53	1,829,335	-0.36(-0.71%)
Sep 21, 2009	49.82	51.36	5.930	50.89	2,482,126	+0.89(+1.78%)
Sep 18, 2009	50.81	50.81	49.84	50.00	3,794,835	-0.45(-0.89%)
Sep 17, 2009	51.27	51.35	50.25	50.45	3,203,615	-1.10(-2.13%)
Sep 16, 2009	51.40	51.72	51.06	51.55	2,467,910	+0.14(+0.27%)
Sep 15, 2009	50.60	51.49	50.40	51.41	2,046,181	+0.58(+1.14%)
Sep 14, 2009	50.35	51.20	50.35	50.83	2,294,007	-0.01(-0.02%)
Sep 11, 2009	50.63	50.99	50.08	50.84	1,929,343	+0.51(+1.01%)
Sep 10, 2009	51.21	51.21	50.21	50.33	2,538,689	-0.71(-1.39%)
Sep 09, 2009	51.13	51.50	50.49	51.04	2,861,488	-0.14(-0.27%)
Sep 08, 2009	51.06	51.70	51.01	51.18	2,888,713	+0.17(+0.33%)
Sep 04, 2009	50.90	51.09	50.29	51.01	4,276,237	+1.10(+2.20%)
Sep 03, 2009	49.07	49.97	49.05	49.91	2,371,512	+0.72(+1.46%)
Sep 02, 2009	48.77	49.47	48.64	49.19	2,061,742	-0.05(-0.10%)
Sep 01, 2009	49.61	50.61	48.98	49.24	3,144,308	-0.96(-1.91%)
Aug 31, 2009	49.28	50.35	49.22	50.20	2,687,979	+0.27(+0.54%)
Aug 28, 2009	50.23	50.41	49.53	49.93	1,952,448	-0.12(-0.24%)
Aug 27, 2009	49.28	50.23	49.24	50.05	2,476,809	+0.13(+0.26%)
Aug 26, 2009	49.59	50.00	49.42	49.92	1,920,439	+0.21(+0.42%)
Aug 25, 2009	49.55	49.90	49.29	49.71	1,965,509	+0.18(+0.36%)
Aug 24, 2009	49.59	49.84	49.19	49.53	1,692,859	-0.44(-0.88%)
Aug 21, 2009	49.45	50.43	49.16	49.97	2,243,360	+0.40(+0.81%)
Aug 20, 2009	49.05	49.85	48.93	49.57	1,777,291	+0.54(+1.10%)
Aug 19, 2009	48.11	49.13	47.91	49.03	2,245,029	+0.68(+1.41%)
Aug 18, 2009	48.10	48.55	47.85	48.35	1,981,390	+0.10(+0.21%)
Aug 17, 2009	48.34	48.63	47.90	48.25	2,010,174	-0.53(-1.09%)
Aug 14, 2009	48.67	48.87	47.77	48.78	2,126,067	-0.14(-0.29%)
Aug 13, 2009	49.04	49.45	48.70	48.92	2,654,894	-0.08(-0.16%)
Aug 12, 2009	47.70	49.44	47.51	49.00	3,684,381	+1.19(+2.49%)
Aug 11, 2009	47.59	48.09	47.49	47.81	1,746,366	-0.12(-0.25%)
Aug 10, 2009	47.29	48.00	47.04	47.93	1,929,192	+0.65(+1.37%)
Aug 07, 2009	46.81	47.75	46.81	47.28	1,600,226	+0.63(+1.35%)
Aug 06, 2009	47.58	47.60	46.39	46.65	2,778,954	-0.97(-2.04%)
Aug 05, 2009	48.55	48.61	47.49	47.62	2,298,559	-0.99(-2.04%)
Aug 04, 2009	47.97	48.72	47.84	48.61	1,674,857	+0.25(+0.52%)
Aug 03, 2009	47.47	48.40	47.22	48.36	2,461,967	+0.81(+1.70%)
Jul 31, 2009	47.49	48.39	47.45	47.55	2,568,592	+0.19(+0.40%)
Jul 30, 2009	48.89	48.94	47.29	47.36	3,566,968	-0.76(-1.58%)
Jul 29, 2009	48.70	49.07	47.82	48.12	3,228,064	-0.90(-1.84%)
Jul 28, 2009	49.14	49.76	48.74	49.02	2,422,643	-0.19(-0.39%)
Jul 27, 2009	49.25	49.54	48.49	49.21	2,140,245	+0.23(+0.47%)
Jul 24, 2009	48.60	49.01	47.83	48.98	1,589,418	+0.39(+0.80%)
Jul 23, 2009	46.97	48.99	46.75	48.59	3,743,204	+1.73(+3.69%)
Jul 22, 2009	47.72	47.72	46.52	46.86	2,409,846	-0.90(-1.88%)
Jul 21, 2009	46.94	47.84	46.48	47.76	2,763,095	+0.84(+1.79%)
Jul 20, 2009	46.13	47.23	45.95	46.92	4,685,512	+0.85(+1.85%)
Jul 17, 2009	46.75	47.18	45.87	46.07	3,379,970	-1.03(-2.19%)
Jul 16, 2009	47.77	48.30	46.72	47.10	4,984,788	+0.43(+0.92%)
Jul 15, 2009	46.19	46.74	46.01	46.67	3,611,319	+0.73(+1.59%)
Jul 14, 2009	46.62	47.27	45.69	45.94	4,111,104	-0.22(-0.48%)
Jul 13, 2009	45.40	46.48	44.90	46.16	3,633,972	+1.41(+3.15%)
Jul 10, 2009	45.13	45.80	44.53	44.75	3,146,978	-0.68(-1.50%)
Jul 09, 2009	45.07	45.80	44.67	45.43	2,509,152	+0.57(+1.27%)
Jul 08, 2009	45.00	45.55	44.74	44.86	3,458,143	+0.37(+0.83%)
Jul 07, 2009	45.08	45.25	44.41	44.49	2,638,035	-0.73(-1.61%)
Jul 06, 2009	44.88	45.40	44.58	45.22	2,731,889	+0.22(+0.49%)
Jul 02, 2009	46.71	47.22	44.80	45.00	5,113,072	-1.77(-3.78%)
Jul 01, 2009	45.33	47.41	45.33	46.77	5,721,013	+1.62(+3.59%)
Jun 30, 2009	47.14	47.14	44.56	45.15	8,872,741	-2.17(-4.59%)
Jun 29, 2009	47.83	48.30	46.30	47.32	7,032,060	-2.75(-5.49%)
Jun 26, 2009	49.71	50.23	49.54	50.07	2,281,849	+0.08(+0.16%)
Jun 25, 2009	49.70	50.13	48.61	49.99	2,302,971	+0.76(+1.54%)
Jun 24, 2009	48.71	49.49	48.25	49.23	2,412,547	+0.50(+1.03%)
Jun 23, 2009	49.43	49.58	48.50	48.73	2,417,756	-0.37(-0.75%)
Jun 22, 2009	50.64	51.04	48.59	49.10	4,710,022	-2.57(-4.97%)
Jun 19, 2009	52.49	52.88	51.40	51.67	4,628,853	-0.32(-0.62%)
Jun 18, 2009	52.62	52.62	51.39	51.99	1,704,094	+0.17(+0.33%)
Jun 17, 2009	51.00	52.62	50.49	51.82	2,346,971	+0.93(+1.83%)
Jun 16, 2009	50.35	51.39	50.04	50.89	2,247,650	+0.70(+1.39%)
Jun 15, 2009	50.44	50.73	49.61	50.19	2,846,351	-1.19(-2.32%)
Jun 12, 2009	51.15	51.66	50.80	51.38	1,826,547	-0.08(-0.16%)
Jun 11, 2009	51.74	52.17	50.93	51.46	2,740,129	-0.16(-0.31%)
Jun 10, 2009	51.75	52.77	51.28	51.62	2,058,029	-0.76(-1.45%)
Jun 09, 2009	52.20	52.83	51.77	52.38	1,803,045	+0.55(+1.06%)
Jun 08, 2009	51.69	52.64	51.41	51.83	1,856,273	-0.29(-0.56%)
Jun 05, 2009	53.21	53.44	50.29	52.12	3,439,241	-1.03(-1.94%)
Jun 04, 2009	53.40	54.00	53.02	53.15	2,822,599	-0.28(-0.52%)
Jun 03, 2009	52.16	54.50	51.63	53.43	3,815,482	+1.11(+2.12%)
Jun 02, 2009	50.47	52.99	50.45	52.32	3,177,431	+1.42(+2.79%)
Jun 01, 2009	52.25	52.30	50.63	50.90	2,414,025	-0.89(-1.72%)
May 29, 2009	51.07	51.79	50.48	51.79	2,072,991	+0.69(+1.35%)
May 28, 2009	51.25	51.59	50.22	51.10	1,851,890	+0.12(+0.24%)
May 27, 2009	51.44	51.84	50.31	50.98	2,656,230	-0.26(-0.51%)
May 26, 2009	49.63	51.39	49.25	51.24	3,047,156	+0.85(+1.69%)
May 22, 2009	50.73	51.29	50.24	50.39	1,287,338	-0.34(-0.67%)
May 21, 2009	51.05	51.90	50.08	50.73	2,094,926	-0.91(-1.76%)
May 20, 2009	51.25	52.36	50.93	51.64	3,029,228	+0.81(+1.59%)
May 19, 2009	50.36	50.99	50.12	50.83	2,575,070	+0.13(+0.26%)
May 18, 2009	49.49	50.70	49.05	50.70	2,652,792	+1.63(+3.32%)
May 15, 2009	48.67	49.49	48.15	49.07	2,439,187	+0.07(+0.14%)
May 14, 2009	48.83	49.72	48.52	49.00	2,632,148	+0.48(+0.99%)
May 13, 2009	49.00	49.78	48.21	48.52	2,393,408	-0.68(-1.38%)
May 12, 2009	49.15	49.87	48.13	49.20	2,888,657	+0.06(+0.12%)
May 11, 2009	48.00	49.37	47.40	49.14	2,430,605	+0.54(+1.11%)
May 08, 2009	47.43	49.05	46.77	48.60	4,733,437	+1.40(+2.97%)
May 07, 2009	46.75	47.93	46.07	47.20	4,087,151	+0.49(+1.05%)
May 06, 2009	46.72	47.21	45.50	46.71	2,807,373	+0.28(+0.60%)
May 05, 2009	46.60	47.98	46.18	46.43	1,789,467	-0.18(-0.39%)
May 04, 2009	46.48	47.36	46.01	46.61	2,903,868	+0.35(+0.76%)
May 01, 2009	47.65	48.30	46.00	46.26	3,139,457	-2.08(-4.30%)
Apr 30, 2009	47.52	48.34	46.88	48.34	4,157,179	+0.92(+1.94%)
Apr 29, 2009	48.01	48.80	47.17	47.42	4,216,886	+0.09(+0.19%)
Apr 28, 2009	45.96	47.67	45.91	47.33	2,850,218	+1.20(+2.60%)
Apr 27, 2009	45.85	46.80	45.85	46.13	3,141,314	+0.05(+0.11%)
Apr 24, 2009	46.13	46.90	45.72	46.08	4,226,479	+0.10(+0.22%)
Apr 23, 2009	46.49	46.69	45.70	45.98	3,254,382	-1.07(-2.27%)
Apr 22, 2009	46.76	48.01	46.52	47.05	2,907,379	-0.50(-1.05%)
Apr 21, 2009	48.83	48.83	46.98	47.55	2,955,659	-0.80(-1.65%)
Apr 20, 2009	49.25	49.50	47.90	48.35	3,989,125	-1.74(-3.47%)
Apr 17, 2009	50.64	51.23	49.97	50.09	4,393,288	-1.40(-2.72%)
Apr 16, 2009	52.28	52.56	50.89	51.49	3,767,314	+0.31(+0.61%)
Apr 15, 2009	51.01	51.77	50.30	51.18	3,366,191	-0.31(-0.60%)
Apr 14, 2009	52.43	53.00	51.34	51.49	2,244,250	-1.03(-1.96%)
Apr 13, 2009	52.50	53.49	52.50	52.52	1,821,468	-0.44(-0.83%)
Apr 09, 2009	54.15	54.24	51.60	52.96	3,857,037	-0.68(-1.27%)
Apr 08, 2009	51.63	55.34	51.59	53.64	6,907,090	+1.55(+2.98%)
Apr 07, 2009	49.26	53.83	48.68	52.09	9,833,429	+2.46(+4.96%)
Apr 06, 2009	50.01	50.31	49.06	49.63	2,327,343	-0.69(-1.37%)
Apr 03, 2009	51.85	52.62	49.86	50.32	2,794,593	-1.88(-3.60%)
Apr 02, 2009	52.50	52.67	51.53	52.20	2,767,812	+0.32(+0.62%)

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.