Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.14	36.50	35.78	35.88	5,032,609	-0.26(-0.72%)
May 27, 2010	35.80	36.22	35.50	36.14	6,112,505	+1.05(+3.00%)
May 26, 2010	35.79	36.14	35.02	35.09	8,344,215	-0.30(-0.85%)
May 25, 2010	35.59	36.04	34.75	35.39	10,220,835	-1.21(-3.32%)
May 24, 2010	35.70	37.51	35.70	36.60	9,973,286	+0.51(+1.41%)
May 21, 2010	34.00	36.11	34.00	36.09	11,724,467	+1.76(+5.12%)
May 20, 2010	35.03	35.40	34.27	34.34	11,386,751	-0.87(-2.48%)
May 19, 2010	34.90	35.38	34.18	35.21	5,988,514	+0.28(+0.79%)
May 18, 2010	36.26	36.58	34.76	34.93	6,347,267	-0.88(-2.47%)
May 17, 2010	35.99	36.06	35.14	35.82	4,628,004	+0.07(+0.20%)
May 14, 2010	36.56	36.60	35.42	35.74	6,867,683	-0.96(-2.61%)
May 13, 2010	37.30	37.43	36.70	36.70	3,534,483	-0.61(-1.64%)
May 12, 2010	37.51	37.62	37.17	37.31	4,767,384	+0.01(+0.02%)
May 11, 2010	37.67	37.84	37.11	37.31	5,157,491	-0.43(-1.14%)
May 10, 2010	37.13	37.74	36.77	37.74	8,525,935	+2.02(+5.65%)
May 07, 2010	36.60	36.83	35.28	35.72	10,954,358	-0.70(-1.93%)
May 06, 2010	36.64	37.33	34.84	36.42	9,188,731	-0.37(-1.01%)
May 05, 2010	36.99	37.56	35.96	36.79	5,599,511	+0.29(+0.78%)
May 04, 2010	36.78	37.09	36.23	36.51	5,242,884	-0.77(-2.07%)
May 03, 2010	37.47	37.98	37.19	37.28	4,126,269	-0.04(-0.10%)
Apr 30, 2010	37.80	38.36	37.21	37.31	5,918,837	-0.25(-0.67%)
Apr 29, 2010	37.74	38.32	36.32	37.57	7,851,420	+0.13(+0.36%)
Apr 28, 2010	37.98	38.30	35.59	37.43	7,051,653	-0.33(-0.89%)
Apr 27, 2010	38.48	39.21	37.62	37.77	7,007,531	-0.96(-2.48%)
Apr 26, 2010	37.95	39.38	37.54	38.73	9,059,305	+0.78(+2.06%)
Apr 23, 2010	38.30	38.73	37.69	37.95	6,385,106	-0.35(-0.92%)
Apr 22, 2010	36.43	39.00	36.32	38.30	14,233,068	+1.75(+4.80%)
Apr 21, 2010	36.30	36.68	36.27	36.55	4,895,205	+0.24(+0.67%)
Apr 20, 2010	36.65	36.91	36.15	36.30	5,436,031	-0.08(-0.22%)
Apr 19, 2010	35.47	36.66	35.43	36.38	6,107,616	+1.01(+2.84%)
Apr 16, 2010	36.17	36.38	35.14	35.38	7,481,204	-1.01(-2.78%)
Apr 15, 2010	36.17	36.76	36.01	36.39	4,622,383	+0.19(+0.52%)
Apr 14, 2010	35.23	36.24	35.06	36.20	8,175,079	+1.05(+2.99%)
Apr 13, 2010	35.31	35.31	34.87	35.15	4,694,230	-0.03(-0.09%)
Apr 12, 2010	35.50	35.52	35.17	35.19	3,430,020	-0.18(-0.52%)
Apr 09, 2010	35.34	35.62	35.21	35.37	3,605,298	+0.04(+0.11%)
Apr 08, 2010	35.63	35.63	35.20	35.33	6,005,624	-0.29(-0.81%)
Apr 07, 2010	35.49	36.07	35.49	35.62	4,594,683	-0.29(-0.82%)
Apr 06, 2010	35.63	36.07	35.20	35.91	5,070,253	-0.02(-0.07%)
Apr 05, 2010	36.42	36.71	35.75	35.94	6,042,660	-0.29(-0.81%)
Apr 01, 2010	36.09	36.23	36.23	36.23	20,869,562	+0.41(+1.14%)
Mar 31, 2010	35.58	35.99	35.51	35.82	4,532,189	-0.00(-0.01%)
Mar 30, 2010	35.83	35.97	35.53	35.83	3,793,574	+0.06(+0.16%)
Mar 29, 2010	35.79	36.04	35.58	35.77	4,834,379	-0.01(-0.02%)
Mar 26, 2010	36.38	36.81	35.63	35.78	6,280,061	-0.47(-1.30%)
Mar 25, 2010	36.42	36.83	36.16	36.25	5,026,387	+0.11(+0.30%)
Mar 24, 2010	35.09	36.48	35.03	36.14	6,849,919	+0.94(+2.68%)
Mar 23, 2010	35.36	35.46	34.95	35.20	7,645,142	-0.12(-0.33%)
Mar 22, 2010	35.14	35.50	35.02	35.31	3,114,285	-0.00(-0.01%)
Mar 19, 2010	35.69	35.70	35.09	35.32	6,999,783	+0.09(+0.24%)
Mar 18, 2010	35.88	35.88	35.14	35.23	4,609,473	-0.58(-1.62%)
Mar 17, 2010	35.70	35.99	35.64	35.81	3,146,556	+0.19(+0.53%)
Mar 16, 2010	35.66	35.81	35.35	35.62	3,797,245	+0.02(+0.06%)
Mar 15, 2010	35.32	35.65	35.08	35.60	4,365,524	-0.03(-0.09%)
Mar 12, 2010	35.80	36.03	35.51	35.63	4,476,119	+0.13(+0.36%)
Mar 11, 2010	34.78	35.50	34.67	35.50	5,013,680	+0.61(+1.75%)
Mar 10, 2010	34.85	35.03	34.58	34.89	5,934,341	-0.03(-0.08%)
Mar 09, 2010	35.21	35.24	34.70	34.92	10,340,934	-0.57(-1.59%)
Mar 08, 2010	35.16	35.58	34.63	35.48	8,831,575	+0.47(+1.34%)
Mar 05, 2010	35.00	35.21	34.81	35.01	3,747,339	+0.29(+0.85%)
Mar 04, 2010	34.63	34.91	34.12	34.72	5,353,881	+0.19(+0.54%)
Mar 03, 2010	34.99	35.13	34.14	34.53	6,454,668	-0.41(-1.16%)
Mar 02, 2010	34.07	35.30	33.88	34.94	7,806,770	+0.95(+2.80%)
Mar 01, 2010	34.10	34.21	33.59	33.99	6,132,046	-0.07(-0.22%)
Feb 26, 2010	33.53	34.06	33.18	34.06	9,675,271	+0.71(+2.12%)
Feb 25, 2010	32.41	33.39	32.38	33.36	9,551,014	+0.55(+1.68%)
Feb 24, 2010	31.53	32.89	31.41	32.81	11,743,281	+1.58(+5.06%)
Feb 23, 2010	32.45	32.66	31.17	31.23	8,336,526	-1.18(-3.65%)
Feb 22, 2010	32.68	33.09	32.27	32.41	7,197,573	-0.54(-1.63%)
Feb 19, 2010	32.78	33.70	32.69	32.95	9,221,518	+0.01(+0.04%)
Feb 18, 2010	33.04	33.23	32.80	32.93	4,447,897	-0.16(-0.47%)
Feb 17, 2010	33.67	33.68	32.98	33.09	3,700,635	-0.46(-1.37%)
Feb 16, 2010	33.31	33.70	33.02	33.55	5,815,720	+0.69(+2.09%)
Feb 12, 2010	31.95	32.86	32.86	32.86	39,883,872	+0.68(+2.10%)
Feb 11, 2010	31.66	32.34	31.41	32.19	9,386,917	+0.98(+3.16%)
Feb 10, 2010	31.78	31.79	31.15	31.20	9,356,688	-0.77(-2.41%)
Feb 09, 2010	32.14	32.49	31.64	31.97	6,694,308	+0.33(+1.03%)
Feb 08, 2010	32.18	33.17	31.63	31.64	12,577,078	-0.06(-0.19%)
Feb 05, 2010	30.60	31.91	30.60	31.70	15,135,616	+1.30(+4.27%)
Feb 04, 2010	32.35	32.35	30.00	30.40	19,880,070	-2.58(-7.81%)
Feb 03, 2010	33.00	33.42	32.75	32.98	6,120,283	-0.12(-0.38%)
Feb 02, 2010	32.76	33.39	32.53	33.10	6,146,111	+0.22(+0.68%)
Feb 01, 2010	32.53	33.04	32.01	32.88	6,592,637	+0.50(+1.53%)
Jan 29, 2010	33.15	33.46	32.27	32.38	6,914,099	-0.42(-1.27%)
Jan 28, 2010	33.70	33.87	32.66	32.80	9,311,073	-0.43(-1.30%)
Jan 27, 2010	32.47	33.36	32.02	33.23	11,778,214	+0.92(+2.84%)
Jan 26, 2010	34.02	34.05	32.29	32.31	12,103,219	-2.35(-6.77%)
Jan 25, 2010	35.73	35.91	34.61	34.66	6,518,033	-0.58(-1.65%)
Jan 22, 2010	34.79	35.90	34.79	35.24	10,219,014	+0.13(+0.36%)
Jan 21, 2010	37.33	37.33	34.53	35.12	16,084,795	-2.14(-5.75%)
Jan 20, 2010	37.68	37.93	37.06	37.26	5,401,169	-0.93(-2.42%)
Jan 19, 2010	38.05	38.51	37.78	38.18	4,462,149	+0.11(+0.28%)
Jan 15, 2010	38.58	38.08	38.08	38.08	20,429,082	-0.51(-1.32%)
Jan 14, 2010	38.61	38.86	38.39	38.58	2,808,283	-0.17(-0.43%)
Jan 13, 2010	38.78	38.89	37.77	38.75	5,492,398	+0.12(+0.31%)
Jan 12, 2010	39.38	39.66	38.54	38.63	4,309,451	-0.80(-2.03%)
Jan 11, 2010	39.53	39.86	39.09	39.43	3,972,072	-0.01(-0.02%)
Jan 08, 2010	38.32	39.52	38.13	39.44	7,920,283	+1.03(+2.67%)
Jan 07, 2010	38.32	38.63	38.17	38.41	5,208,207	+0.05(+0.12%)
Jan 06, 2010	38.44	38.61	38.17	38.37	4,468,083	-0.26(-0.68%)
Jan 05, 2010	38.44	38.87	38.15	38.63	5,021,692	-0.03(-0.08%)
Jan 04, 2010	38.22	38.78	38.11	38.66	4,712,780	+0.73(+1.92%)
Dec 31, 2009	38.38	37.93	37.93	37.93	12,701,194	-0.27(-0.70%)
Dec 30, 2009	37.96	38.36	37.75	38.20	2,569,166	-0.01(-0.02%)
Dec 29, 2009	38.34	38.80	37.91	38.21	3,428,985	-0.13(-0.35%)
Dec 28, 2009	37.43	38.38	37.43	38.34	4,332,426	+0.95(+2.54%)
Dec 24, 2009	37.04	37.39	37.01	37.39	1,121,079	+0.36(+0.97%)
Dec 23, 2009	36.97	37.09	36.69	37.03	2,894,446	+0.07(+0.20%)
Dec 22, 2009	36.69	37.03	36.58	36.96	4,057,544	+0.34(+0.93%)
Dec 21, 2009	36.53	36.84	36.39	36.62	2,671,776	-0.02(-0.04%)
Dec 18, 2009	36.89	36.98	36.16	36.63	5,816,385	-0.01(-0.02%)
Dec 17, 2009	37.03	37.59	36.64	36.64	3,930,231	-0.68(-1.82%)
Dec 16, 2009	37.18	37.59	36.90	37.32	6,128,078	-0.08(-0.21%)
Dec 15, 2009	37.43	37.55	37.20	37.40	2,928,820	-0.20(-0.53%)
Dec 14, 2009	37.61	37.98	37.44	37.60	2,722,094	-0.12(-0.33%)
Dec 11, 2009	37.46	37.78	37.05	37.72	6,171,221	+0.70(+1.90%)
Dec 10, 2009	36.80	37.30	36.60	37.02	6,748,346	+0.24(+0.66%)
Dec 09, 2009	36.04	37.04	35.70	36.78	4,940,773	+0.71(+1.97%)
Dec 08, 2009	36.14	36.40	35.95	36.07	6,478,078	-0.48(-1.30%)
Dec 07, 2009	37.57	37.82	36.38	36.54	4,877,710	-0.78(-2.10%)
Dec 04, 2009	37.76	37.82	36.70	37.33	6,040,037	+0.07(+0.19%)
Dec 03, 2009	37.48	37.81	37.09	37.26	8,255,226	+0.19(+0.50%)
Dec 02, 2009	37.52	38.09	37.00	37.07	7,118,594	-0.28(-0.75%)
Dec 01, 2009	37.47	37.52	37.03	37.35	7,116,060	+0.30(+0.80%)
Nov 30, 2009	36.48	37.17	36.24	37.06	5,804,233	+0.63(+1.73%)
Nov 27, 2009	36.38	36.92	36.24	36.43	3,462,926	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,875,671	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,991,717	-0.16(-0.45%)
Nov 23, 2009	36.81	37.25	36.26	36.55	5,180,430	+0.08(+0.22%)
Nov 20, 2009	36.26	36.74	35.77	36.47	5,009,079	+0.12(+0.32%)
Nov 19, 2009	36.33	36.40	35.84	36.35	5,933,184	-0.24(-0.66%)
Nov 18, 2009	36.64	36.78	36.32	36.59	4,252,065	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,183,575	+0.40(+1.12%)
Nov 16, 2009	35.68	36.29	35.64	35.96	5,022,684	+0.53(+1.50%)
Nov 13, 2009	35.51	36.02	35.13	35.42	2,768,568	-0.16(-0.44%)
Nov 12, 2009	35.34	36.01	35.01	35.58	5,673,731	+0.21(+0.60%)
Nov 11, 2009	35.17	35.62	34.49	35.37	5,690,896	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,373	-0.67(-1.90%)
Nov 09, 2009	34.82	35.52	34.66	35.42	4,612,694	+0.80(+2.32%)
Nov 06, 2009	34.24	34.85	33.76	34.62	5,084,977	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.70	34.57	6,611,945	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.50	6,690,686	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.05	5,587,480	-0.46(-1.32%)
Nov 02, 2009	34.30	34.84	33.68	34.50	5,159,085	+0.34(+0.99%)
Oct 30, 2009	35.20	35.67	33.99	34.17	7,893,694	-1.26(-3.56%)
Oct 29, 2009	35.02	35.66	33.08	35.43	13,531,687	+0.65(+1.87%)
Oct 28, 2009	35.60	36.02	34.70	34.78	6,544,985	-0.96(-2.68%)
Oct 27, 2009	36.31	36.54	35.61	35.73	6,223,221	-0.51(-1.40%)
Oct 26, 2009	36.35	37.26	35.96	36.24	7,972,815	+0.12(+0.33%)
Oct 23, 2009	36.36	36.63	35.69	36.12	6,106,838	+0.28(+0.77%)
Oct 22, 2009	35.69	36.12	35.42	35.85	4,363,701	+0.01(+0.03%)
Oct 21, 2009	35.74	36.53	35.69	35.84	8,739,856	-0.07(-0.19%)
Oct 20, 2009	35.67	36.23	35.57	35.91	8,418,526	-0.06(-0.18%)
Oct 19, 2009	35.52	36.13	35.12	35.97	9,042,816	+0.65(+1.84%)
Oct 16, 2009	34.74	36.34	34.74	35.32	12,511,774	+0.45(+1.28%)
Oct 15, 2009	34.85	34.91	34.16	34.88	9,398,529	+0.18(+0.52%)
Oct 14, 2009	34.58	35.45	34.55	34.69	14,417,210	+0.35(+1.01%)
Oct 13, 2009	33.51	34.41	33.32	34.35	10,672,111	+0.73(+2.16%)
Oct 12, 2009	33.58	33.81	33.19	33.62	6,636,613	+0.34(+1.03%)
Oct 09, 2009	32.29	33.33	32.18	33.28	6,311,660	+0.84(+2.59%)
Oct 08, 2009	33.05	33.43	32.36	32.44	9,595,548	-0.27(-0.81%)
Oct 07, 2009	32.32	32.77	31.79	32.70	9,985,981	+0.23(+0.72%)
Oct 06, 2009	33.20	33.49	32.31	32.47	10,901,211	-0.61(-1.83%)
Oct 05, 2009	33.31	33.36	32.76	33.08	7,051,881	+0.02(+0.06%)
Oct 02, 2009	32.63	34.13	32.46	33.06	8,978,282	+0.03(+0.09%)
Oct 01, 2009	34.20	34.21	33.02	33.03	10,840,035	-1.77(-5.08%)
Sep 30, 2009	34.58	34.86	33.87	34.80	9,845,932	+0.28(+0.82%)
Sep 29, 2009	34.77	35.25	34.23	34.51	9,933,733	-0.38(-1.10%)
Sep 28, 2009	33.22	34.98	33.22	34.90	10,218,757	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,187,802	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,571,508	-0.87(-2.52%)
Sep 23, 2009	35.34	35.56	34.55	34.56	7,477,770	-0.58(-1.66%)
Sep 22, 2009	34.44	35.39	34.16	35.14	7,882,844	+0.75(+2.19%)
Sep 21, 2009	34.44	34.89	33.93	34.39	8,970,426	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.10	34.32	15,458,956	+1.21(+3.65%)
Sep 17, 2009	33.03	33.49	32.86	33.11	8,361,530	+0.20(+0.59%)
Sep 16, 2009	32.18	33.03	31.93	32.92	9,400,398	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,122,036	+0.72(+2.30%)
Sep 14, 2009	30.91	31.42	30.55	31.38	5,347,636	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.77	31.02	5,939,845	-0.10(-0.31%)
Sep 10, 2009	30.99	31.22	30.54	31.12	6,206,340	+0.18(+0.58%)
Sep 09, 2009	30.62	31.16	30.27	30.94	8,810,306	+0.16(+0.53%)
Sep 08, 2009	31.02	31.33	30.51	30.78	11,002,218	+0.24(+0.79%)
Sep 04, 2009	30.49	30.62	29.53	30.54	15,681,820	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.31	30.65	11,447,912	-0.71(-2.27%)
Sep 02, 2009	31.45	32.28	31.23	31.36	8,061,520	-0.16(-0.50%)
Sep 01, 2009	32.65	33.51	31.46	31.52	14,650,092	-1.34(-4.08%)
Aug 31, 2009	31.84	33.02	31.73	32.86	9,600,118	+0.62(+1.91%)
Aug 28, 2009	31.39	32.31	31.39	32.24	8,618,663	+0.87(+2.77%)
Aug 27, 2009	31.16	31.61	30.75	31.38	7,637,297	+0.19(+0.59%)
Aug 26, 2009	30.26	31.33	30.09	31.19	9,451,654	+0.87(+2.87%)
Aug 25, 2009	30.37	30.58	30.15	30.32	4,896,886	+0.06(+0.19%)
Aug 24, 2009	31.38	31.47	30.14	30.26	9,090,157	-0.91(-2.92%)
Aug 21, 2009	31.16	31.39	30.64	31.17	6,280,306	+0.48(+1.56%)
Aug 20, 2009	30.19	30.85	30.02	30.70	5,889,607	+0.38(+1.25%)
Aug 19, 2009	29.94	30.47	29.82	30.32	4,811,157	-0.05(-0.17%)
Aug 18, 2009	30.56	30.88	30.13	30.37	6,213,062	-0.07(-0.24%)
Aug 17, 2009	31.24	31.32	30.37	30.44	7,994,870	-1.29(-4.05%)
Aug 14, 2009	32.19	32.23	31.36	31.73	5,195,337	-0.46(-1.43%)
Aug 13, 2009	32.09	32.61	31.91	32.19	7,041,545	+0.35(+1.09%)
Aug 12, 2009	31.56	32.45	31.33	31.84	9,045,615	+0.68(+2.18%)
Aug 11, 2009	31.71	32.12	31.03	31.16	7,175,563	-0.78(-2.45%)
Aug 10, 2009	31.79	32.50	31.79	31.94	4,812,441	-0.34(-1.06%)
Aug 07, 2009	31.16	32.94	31.05	32.29	13,503,184	+1.45(+4.70%)
Aug 06, 2009	31.76	31.84	30.48	30.84	8,183,218	-0.67(-2.12%)
Aug 05, 2009	31.53	31.78	31.19	31.50	5,915,806	+0.01(+0.04%)
Aug 04, 2009	31.53	32.38	31.13	31.49	10,146,934	-0.43(-1.35%)
Aug 03, 2009	31.67	32.04	31.18	31.92	7,613,214	+0.44(+1.41%)
Jul 31, 2009	31.97	31.97	30.92	31.48	6,945,808	+0.23(+0.74%)
Jul 30, 2009	30.93	32.09	30.55	31.25	8,782,096	+0.85(+2.80%)
Jul 29, 2009	30.03	30.69	29.72	30.40	6,434,509	+0.30(+1.01%)
Jul 28, 2009	30.03	30.26	29.16	30.10	10,811,036	-0.40(-1.32%)
Jul 27, 2009	30.79	30.98	30.17	30.50	7,854,599	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.03	30.58	6,608,659	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.70	31.16	15,926,260	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.60	30.79	12,846,814	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,455,875	-0.57(-1.82%)
Jul 20, 2009	31.21	31.94	31.14	31.53	7,280,352	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	31.00	8,949,815	+0.23(+0.76%)
Jul 16, 2009	31.57	31.67	30.19	30.76	11,233,045	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.61	31.38	15,889,627	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.76	30.34	11,398,914	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,114,514	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,539,871	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.74	30.18	16,967,608	+0.39(+1.31%)
Jul 08, 2009	31.88	31.95	29.31	29.80	29,233,994	-2.05(-6.44%)
Jul 07, 2009	33.68	33.70	31.61	31.85	13,499,216	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.01	33.56	8,875,831	-0.47(-1.39%)
Jul 02, 2009	34.55	34.66	33.91	34.03	8,046,250	-0.77(-2.21%)
Jul 01, 2009	35.33	35.33	34.24	34.80	7,850,613	-0.32(-0.92%)
Jun 30, 2009	35.93	35.93	34.69	35.13	8,892,793	-0.80(-2.23%)
Jun 29, 2009	35.90	36.43	35.37	35.93	5,666,911	+0.09(+0.24%)
Jun 26, 2009	35.64	36.12	35.41	35.84	13,521,165	+0.21(+0.60%)
Jun 25, 2009	35.55	35.83	34.60	35.63	6,852,489	+0.18(+0.52%)
Jun 24, 2009	34.53	36.22	34.40	35.44	10,032,127	+1.17(+3.42%)
Jun 23, 2009	34.59	34.64	32.96	34.27	13,948,603	+0.01(+0.02%)
Jun 22, 2009	36.65	36.69	34.12	34.26	14,183,602	-2.72(-7.35%)
Jun 19, 2009	37.48	37.48	36.65	36.98	9,041,372	-0.17(-0.46%)
Jun 18, 2009	37.03	37.40	36.67	37.15	6,521,319	+0.29(+0.78%)
Jun 17, 2009	37.16	37.76	36.59	36.86	8,574,404	-0.38(-1.03%)
Jun 16, 2009	37.74	37.99	36.96	37.25	7,190,363	-0.19(-0.51%)
Jun 15, 2009	37.92	38.36	37.43	37.44	6,805,652	-1.06(-2.74%)
Jun 12, 2009	38.05	38.83	37.85	38.49	8,737,190	-0.13(-0.34%)
Jun 11, 2009	37.00	39.09	36.88	38.62	12,671,859	+1.62(+4.38%)
Jun 10, 2009	38.07	38.22	36.52	37.00	7,602,886	-0.59(-1.58%)
Jun 09, 2009	37.60	38.04	37.43	37.60	7,082,660	+0.18(+0.49%)
Jun 08, 2009	37.09	37.82	36.73	37.41	7,546,156	-0.40(-1.06%)
Jun 05, 2009	38.47	38.88	37.30	37.81	9,697,547	-0.20(-0.53%)
Jun 04, 2009	36.87	38.04	36.68	38.02	9,356,369	+0.98(+2.65%)
Jun 03, 2009	37.70	37.70	36.46	37.04	8,756,915	-0.83(-2.18%)
Jun 02, 2009	37.10	38.63	36.75	37.86	12,074,699	+0.64(+1.72%)

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.