Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.54	30.64	29.23	29.54	3,929,209	-1.23(-3.99%)
May 27, 2010	29.74	30.81	29.61	30.77	4,034,772	+2.36(+8.31%)
May 26, 2010	29.20	29.64	28.20	28.41	1,125	-0.12(-0.43%)
May 25, 2010	26.92	28.55	26.59	28.53	18,083	+0.02(+0.07%)
May 24, 2010	29.88	29.88	28.38	28.51	3,672,834	-1.35(-4.52%)
May 21, 2010	28.01	29.91	27.65	29.86	7,091,525	+1.02(+3.54%)
May 20, 2010	29.05	30.27	28.78	28.84	1,910	-2.80(-8.85%)
May 19, 2010	32.08	32.49	30.62	31.64	5,436,014	-0.70(-2.15%)
May 18, 2010	33.87	34.25	31.99	32.33	4,650,690	-0.48(-1.48%)
May 17, 2010	33.54	33.91	31.52	32.82	4,759,704	-0.61(-1.82%)
May 14, 2010	33.43	34.48	32.51	33.43	4,731,584	-1.42(-4.08%)
May 13, 2010	35.14	35.75	34.59	34.85	2,741,949	-0.49(-1.40%)
May 12, 2010	34.74	35.56	34.65	35.35	3,655,688	+0.93(+2.70%)
May 11, 2010	35.05	35.42	34.28	34.42	544	-0.25(-0.71%)
May 10, 2010	34.12	34.84	33.82	34.66	4,777,314	+2.41(+7.48%)
May 07, 2010	33.94	34.13	31.49	32.25	9,593,596	-1.19(-3.55%)
May 06, 2010	33.45	36.15	29.70	33.44	2,279	-2.21(-6.19%)
May 05, 2010	36.14	37.05	35.59	35.64	4,768,262	-1.55(-4.16%)
May 04, 2010	38.33	38.36	36.41	37.19	2,036	-2.00(-5.10%)
May 03, 2010	38.74	39.78	37.82	39.19	2,700,462	+0.80(+2.10%)
Apr 30, 2010	39.42	39.49	37.89	38.39	4,139,358	-0.94(-2.39%)
Apr 29, 2010	39.68	40.23	38.87	39.33	2,962,010	+0.07(+0.18%)
Apr 28, 2010	39.15	39.52	38.31	39.25	4,422,020	+0.70(+1.82%)
Apr 27, 2010	40.37	40.96	38.36	38.55	5,201,506	-2.37(-5.79%)
Apr 26, 2010	41.16	41.39	40.71	40.92	1,710,070	-0.14(-0.35%)
Apr 23, 2010	39.34	41.07	39.27	41.07	2,787,399	+1.78(+4.54%)
Apr 22, 2010	38.52	39.41	38.06	39.28	2,820,484	+0.21(+0.53%)
Apr 21, 2010	39.44	39.78	38.67	39.08	2,438,886	-0.30(-0.76%)
Apr 20, 2010	38.25	39.62	38.25	39.38	1,842	+1.59(+4.20%)
Apr 19, 2010	37.12	37.91	36.97	37.79	3,161,994	-0.08(-0.22%)
Apr 16, 2010	38.48	38.94	37.33	37.87	6,004,396	-1.13(-2.91%)
Apr 15, 2010	38.85	39.21	38.67	39.01	1,677,522	+0.20(+0.50%)
Apr 14, 2010	38.56	38.90	37.91	38.81	2,229,703	+0.73(+1.92%)
Apr 13, 2010	38.24	38.46	37.38	38.08	2,230,150	-0.31(-0.81%)
Apr 12, 2010	38.23	38.83	38.17	38.39	1,812,305	+0.16(+0.43%)
Apr 09, 2010	37.83	38.34	37.79	38.22	2,777,785	+0.73(+1.95%)
Apr 08, 2010	36.60	37.68	36.26	37.49	2,862,031	+0.39(+1.06%)
Apr 07, 2010	37.64	37.72	36.74	37.10	3,842,848	-0.73(-1.93%)
Apr 06, 2010	37.73	38.07	37.49	37.83	2,054,607	+0.08(+0.22%)
Apr 05, 2010	37.12	37.89	36.75	37.75	2,832,300	+1.21(+3.30%)
Apr 01, 2010	35.89	36.54	36.54	36.54	3,364,926	+1.21(+3.41%)
Mar 31, 2010	35.11	35.62	34.82	35.34	2,999,068	+0.34(+0.97%)
Mar 30, 2010	34.98	35.11	34.57	34.99	2,201,337	+0.15(+0.44%)
Mar 29, 2010	34.08	34.98	34.02	34.84	2,666,094	+1.17(+3.46%)
Mar 26, 2010	33.83	34.06	33.22	33.67	3,186,999	+0.07(+0.21%)
Mar 25, 2010	35.12	35.26	33.52	33.60	3,717,455	-1.08(-3.12%)
Mar 24, 2010	34.61	35.25	34.50	34.69	2,435,019	-0.42(-1.19%)
Mar 23, 2010	34.93	35.16	34.54	35.10	2,344,899	+0.28(+0.80%)
Mar 22, 2010	34.15	35.08	33.91	34.82	2,787,035	-0.11(-0.32%)
Mar 19, 2010	35.99	36.03	34.37	34.94	2,645,988	-0.85(-2.38%)
Mar 18, 2010	36.79	36.94	35.42	35.79	2,134,447	-1.00(-2.71%)
Mar 17, 2010	36.46	37.26	36.38	36.79	2,207,325	+0.66(+1.82%)
Mar 16, 2010	35.85	36.21	35.37	36.13	2,537,766	+0.59(+1.65%)
Mar 15, 2010	35.06	35.54	34.96	35.54	2,540,536	-0.65(-1.79%)
Mar 12, 2010	36.51	36.59	35.89	36.19	2,106,126	+0.05(+0.14%)
Mar 11, 2010	36.07	36.26	35.84	36.14	2,372,908	-0.01(-0.03%)
Mar 10, 2010	35.76	36.35	35.45	36.15	2,435,689	+0.42(+1.18%)
Mar 09, 2010	35.27	36.10	35.22	35.73	2,239,087	+0.12(+0.35%)
Mar 08, 2010	35.84	36.05	35.32	35.61	2,232,843	-0.06(-0.17%)
Mar 05, 2010	35.08	35.76	35.04	35.67	3,085,202	+1.20(+3.49%)
Mar 04, 2010	34.80	35.17	34.19	34.46	3,114,862	-0.32(-0.92%)
Mar 03, 2010	34.87	35.39	34.78	34.78	3,946,501	+0.23(+0.65%)
Mar 02, 2010	34.43	35.03	34.31	34.56	3,924,289	+0.52(+1.54%)
Mar 01, 2010	33.79	34.24	33.71	34.03	3,395,093	+0.61(+1.82%)
Feb 26, 2010	33.53	33.70	32.94	33.43	4,029,591	+0.09(+0.28%)
Feb 25, 2010	32.53	33.37	31.94	33.33	5,601,068	-0.06(-0.19%)
Feb 24, 2010	33.04	33.65	32.82	33.39	3,877,993	+0.28(+0.84%)
Feb 23, 2010	33.81	33.98	32.80	33.12	4,405,303	-1.06(-3.10%)
Feb 22, 2010	35.28	35.28	33.97	34.18	3,487,164	-0.88(-2.52%)
Feb 19, 2010	34.65	35.32	34.34	35.06	3,768,588	+0.19(+0.53%)
Feb 18, 2010	34.35	35.05	34.11	34.88	3,655,223	+0.37(+1.07%)
Feb 17, 2010	34.77	34.95	34.13	34.51	4,243,043	-0.09(-0.27%)
Feb 16, 2010	34.08	34.83	33.84	34.60	4,610,520	+1.42(+4.28%)
Feb 12, 2010	32.44	33.18	33.18	33.18	6,224,520	-0.10(-0.31%)
Feb 11, 2010	32.13	33.36	31.83	33.28	5,930,766	+1.08(+3.35%)
Feb 10, 2010	32.41	32.60	31.25	32.20	6,496,235	-0.32(-0.98%)
Feb 09, 2010	32.24	33.28	31.87	32.52	6,908,246	+1.20(+3.84%)
Feb 08, 2010	31.80	32.61	31.31	31.32	4,837,996	-0.47(-1.49%)
Feb 05, 2010	31.90	32.09	30.05	31.79	8,575,804	-0.03(-0.10%)
Feb 04, 2010	34.03	34.03	31.81	31.82	7,622,878	-2.83(-8.16%)
Feb 03, 2010	35.02	35.48	34.39	34.65	3,290,071	-0.59(-1.66%)
Feb 02, 2010	34.66	35.30	34.06	35.24	4,603,701	+1.01(+2.94%)
Feb 01, 2010	32.96	34.30	32.92	34.23	4,052,984	+1.90(+5.89%)
Jan 29, 2010	33.77	34.40	31.92	32.32	6,535,261	-0.87(-2.63%)
Jan 28, 2010	34.43	34.62	32.49	33.20	7,426,734	-0.73(-2.15%)
Jan 27, 2010	34.27	34.69	33.00	33.93	5,557,386	-0.40(-1.17%)
Jan 26, 2010	34.17	35.40	33.84	34.33	4,949,689	-0.37(-1.07%)
Jan 25, 2010	34.82	35.41	34.55	34.70	4,378,880	+0.44(+1.29%)
Jan 22, 2010	35.77	36.07	34.21	34.26	6,723,444	-1.74(-4.83%)
Jan 21, 2010	37.45	37.69	35.85	36.00	5,920,719	-1.44(-3.85%)
Jan 20, 2010	37.77	37.86	36.85	37.44	3,724,998	-1.14(-2.96%)
Jan 19, 2010	37.95	38.69	37.62	38.58	2,112,538	+0.56(+1.46%)
Jan 15, 2010	38.46	38.02	38.02	38.02	3,024,216	-0.65(-1.68%)
Jan 14, 2010	38.29	38.87	38.19	38.67	2,731,966	+0.20(+0.51%)
Jan 13, 2010	38.18	38.68	37.16	38.47	3,650,067	+0.26(+0.67%)
Jan 12, 2010	38.34	38.65	37.84	38.22	4,117,845	-1.12(-2.85%)
Jan 11, 2010	40.08	40.09	38.78	39.34	2,828,808	-0.08(-0.21%)
Jan 08, 2010	38.62	39.42	38.37	39.42	2,448,812	+0.55(+1.40%)
Jan 07, 2010	38.72	39.05	38.20	38.88	2,959,973	-0.16(-0.42%)
Jan 06, 2010	38.13	39.25	38.02	39.04	3,876,067	+0.79(+2.07%)
Jan 05, 2010	37.67	38.30	37.36	38.25	2,786,326	+0.61(+1.61%)
Jan 04, 2010	36.56	37.64	36.56	37.64	2,832,861	+2.13(+5.99%)
Dec 31, 2009	36.27	35.51	35.51	35.51	1,357,071	-0.63(-1.74%)
Dec 30, 2009	36.02	36.19	35.70	36.14	1,970,567	-0.04(-0.11%)
Dec 29, 2009	36.93	36.94	36.08	36.18	1,456,887	-0.53(-1.46%)
Dec 28, 2009	36.93	37.02	36.37	36.72	1,420,949	+0.28(+0.76%)
Dec 24, 2009	36.34	36.58	36.20	36.44	667,531	+0.31(+0.85%)
Dec 23, 2009	35.98	36.27	35.67	36.13	1,978,663	+0.48(+1.36%)
Dec 22, 2009	35.65	36.01	35.52	35.65	2,096,069	+0.17(+0.49%)
Dec 21, 2009	35.27	35.71	35.12	35.47	3,180,890	+0.69(+1.98%)
Dec 18, 2009	35.11	35.31	34.38	34.78	3,593,972	+0.27(+0.77%)
Dec 17, 2009	34.56	35.05	34.26	34.52	2,477,096	-0.87(-2.47%)
Dec 16, 2009	34.94	35.69	34.88	35.39	4,095,822	+0.72(+2.08%)
Dec 15, 2009	34.37	35.00	34.25	34.67	3,638,308	+0.21(+0.60%)
Dec 14, 2009	34.54	34.61	34.33	34.46	3,633,581	+0.25(+0.72%)
Dec 11, 2009	34.34	34.57	33.70	34.22	4,796,754	+0.14(+0.42%)
Dec 10, 2009	33.99	34.36	33.53	34.07	6,326,446	+0.62(+1.84%)
Dec 09, 2009	33.62	34.01	32.61	33.46	7,440,465	+0.06(+0.18%)
Dec 08, 2009	34.11	34.22	33.01	33.39	5,646,724	-1.21(-3.51%)
Dec 07, 2009	34.31	35.37	34.23	34.61	4,338,552	-0.09(-0.27%)
Dec 04, 2009	36.10	36.73	34.25	34.70	6,763,957	-0.58(-1.63%)
Dec 03, 2009	36.41	36.45	35.15	35.28	4,643,779	-1.01(-2.78%)
Dec 02, 2009	36.71	37.04	36.00	36.28	3,796,582	-0.50(-1.37%)
Dec 01, 2009	36.70	37.25	36.49	36.79	3,633,461	+1.03(+2.88%)
Nov 30, 2009	35.57	36.33	35.20	35.76	5,027,502	+0.02(+0.06%)
Nov 27, 2009	35.46	36.12	34.89	35.74	3,264,178	-1.73(-4.61%)
Nov 25, 2009	36.95	37.60	36.25	37.47	2,961,777	+0.74(+2.02%)
Nov 24, 2009	36.39	36.78	35.42	36.72	2,981,481	+0.38(+1.04%)
Nov 23, 2009	36.66	37.33	36.15	36.35	4,167,133	+1.07(+3.03%)
Nov 20, 2009	35.58	35.78	34.84	35.28	3,513,443	-0.68(-1.89%)
Nov 19, 2009	37.15	37.19	35.62	35.96	4,370,265	-1.71(-4.53%)
Nov 18, 2009	38.27	38.32	37.16	37.66	3,241,567	-0.30(-0.79%)
Nov 17, 2009	37.89	38.18	37.42	37.96	3,718,831	-0.11(-0.30%)
Nov 16, 2009	36.94	38.49	36.94	38.07	4,566,305	+1.87(+5.17%)
Nov 13, 2009	35.81	36.78	35.27	36.20	3,398,480	+0.42(+1.18%)
Nov 12, 2009	37.03	37.37	35.45	35.78	4,124,937	-1.62(-4.34%)
Nov 11, 2009	37.86	38.28	36.97	37.41	4,163,110	+0.06(+0.17%)
Nov 10, 2009	37.15	37.77	36.64	37.34	3,672,816	+0.03(+0.08%)
Nov 09, 2009	36.98	37.46	36.80	37.31	3,519,156	+1.32(+3.66%)
Nov 06, 2009	35.42	36.63	35.25	36.00	3,436,609	+0.81(+2.31%)
Nov 05, 2009	35.37	36.34	35.06	35.18	3,985,589	+0.15(+0.44%)
Nov 04, 2009	36.05	36.38	34.84	35.03	7,438,049	-0.19(-0.53%)
Nov 03, 2009	33.34	35.55	33.25	35.21	7,137,466	+0.85(+2.48%)
Nov 02, 2009	34.43	35.46	33.30	34.36	7,930,081	+0.40(+1.18%)
Oct 30, 2009	36.46	36.61	33.43	33.96	9,394,122	-2.72(-7.40%)
Oct 29, 2009	35.72	36.82	35.11	36.68	5,556,274	+1.56(+4.45%)
Oct 28, 2009	37.08	37.11	34.97	35.11	6,473,998	-2.36(-6.29%)
Oct 27, 2009	36.98	38.11	36.65	37.47	6,164,278	+0.69(+1.87%)
Oct 26, 2009	38.13	39.60	36.57	36.78	5,761,938	-1.15(-3.04%)
Oct 23, 2009	38.30	38.45	37.36	37.93	5,198,241	-1.64(-4.13%)
Oct 22, 2009	38.69	39.80	37.84	39.56	5,126,015	+0.60(+1.53%)
Oct 21, 2009	38.55	40.74	38.52	38.97	6,033,468	-0.23(-0.58%)
Oct 20, 2009	38.28	39.31	38.21	39.19	4,325,797	-0.58(-1.45%)
Oct 19, 2009	39.01	40.10	38.67	39.77	5,284,151	+0.80(+2.06%)
Oct 16, 2009	38.64	39.18	38.19	38.97	4,463,755	-0.01(-0.03%)
Oct 15, 2009	37.11	39.06	36.99	38.98	5,752,611	+1.45(+3.86%)
Oct 14, 2009	37.23	37.56	36.78	37.53	4,513,162	+1.28(+3.52%)
Oct 13, 2009	36.40	36.46	35.17	36.25	4,080,864	-0.04(-0.11%)
Oct 12, 2009	36.63	36.73	35.87	36.29	3,260,922	+0.88(+2.50%)
Oct 09, 2009	35.17	35.61	34.83	35.41	2,775,421	+0.09(+0.26%)
Oct 08, 2009	34.13	35.58	34.00	35.32	5,745,779	+1.53(+4.54%)
Oct 07, 2009	33.16	33.83	32.86	33.79	3,672,509	+0.46(+1.39%)
Oct 06, 2009	32.89	33.81	32.69	33.32	3,766,097	+1.37(+4.28%)
Oct 05, 2009	30.70	32.14	30.50	31.95	3,452,030	+1.31(+4.26%)
Oct 02, 2009	30.18	31.10	29.96	30.65	3,567,895	-0.38(-1.23%)
Oct 01, 2009	32.96	32.96	30.99	31.03	4,047,261	-1.97(-5.98%)
Sep 30, 2009	33.76	33.79	32.18	33.00	4,475,523	-0.28(-0.83%)
Sep 29, 2009	33.47	33.76	32.85	33.28	3,128,968	-0.27(-0.80%)
Sep 28, 2009	32.58	33.70	32.42	33.55	2,578,025	+1.05(+3.23%)
Sep 25, 2009	32.28	33.08	32.01	32.50	4,361,466	-0.04(-0.13%)
Sep 24, 2009	33.67	33.68	32.04	32.54	5,668,787	-1.05(-3.12%)
Sep 23, 2009	34.97	35.10	33.51	33.59	5,022,625	-1.30(-3.71%)
Sep 22, 2009	34.96	35.09	34.47	34.89	3,437,207	+0.91(+2.66%)
Sep 21, 2009	33.32	34.13	33.09	33.98	3,892,075	-0.52(-1.52%)
Sep 18, 2009	34.98	35.11	33.94	34.51	3,373,186	-0.12(-0.36%)
Sep 17, 2009	34.88	35.47	34.25	34.63	4,659,682	+0.63(+1.86%)
Sep 16, 2009	33.92	35.10	33.84	34.00	5,339,068	+0.47(+1.40%)
Sep 15, 2009	33.28	33.68	32.71	33.53	3,632,230	+0.60(+1.81%)
Sep 14, 2009	31.74	33.01	31.64	32.93	3,827,190	+0.33(+1.01%)
Sep 11, 2009	32.82	33.50	32.15	32.60	3,781,239	+0.04(+0.13%)
Sep 10, 2009	31.66	32.59	31.37	32.56	3,196,255	+1.06(+3.36%)
Sep 09, 2009	31.52	32.09	31.09	31.50	3,335,023	+0.04(+0.13%)
Sep 08, 2009	30.85	31.55	30.74	31.46	3,330,108	+1.76(+5.92%)
Sep 04, 2009	28.71	29.85	28.70	29.70	3,159,320	+0.94(+3.25%)
Sep 03, 2009	28.94	29.15	28.51	28.77	2,633,760	+0.24(+0.83%)
Sep 02, 2009	28.60	29.23	28.53	28.53	3,776,283	-0.32(-1.11%)
Sep 01, 2009	29.68	30.42	28.74	28.85	6,477,007	-1.01(-3.38%)
Aug 31, 2009	29.99	30.29	29.55	29.86	4,178,109	-1.15(-3.71%)
Aug 28, 2009	31.68	31.74	30.70	31.01	3,781,620	-0.19(-0.59%)
Aug 27, 2009	31.00	31.36	29.88	31.19	5,070,854	-0.17(-0.56%)
Aug 26, 2009	30.63	31.46	30.31	31.37	4,917,123	+0.27(+0.86%)
Aug 25, 2009	32.19	32.49	30.85	31.10	6,740,918	-0.87(-2.73%)
Aug 24, 2009	31.55	32.38	31.52	31.98	6,809,526	+0.83(+2.68%)
Aug 21, 2009	30.16	31.32	30.11	31.14	5,406,681	+1.61(+5.47%)
Aug 20, 2009	29.01	29.69	28.97	29.53	4,214,985	+0.52(+1.81%)
Aug 19, 2009	27.39	29.42	27.31	29.00	5,718,823	+0.98(+3.49%)
Aug 18, 2009	27.62	28.18	27.42	28.03	3,867,324	+0.55(+1.98%)
Aug 17, 2009	28.01	28.06	27.18	27.48	5,305,573	-1.87(-6.38%)
Aug 14, 2009	30.01	30.15	28.70	29.35	5,336,974	-0.19(-0.63%)
Aug 13, 2009	30.07	30.22	29.23	29.54	3,897,779	-0.11(-0.38%)
Aug 12, 2009	28.81	30.09	28.79	29.65	4,467,976	+0.75(+2.60%)
Aug 11, 2009	29.59	29.64	28.75	28.90	4,667,799	-0.93(-3.10%)
Aug 10, 2009	29.39	30.18	29.32	29.83	3,680,611	+0.22(+0.73%)
Aug 07, 2009	30.43	30.46	29.40	29.61	3,891,345	-0.15(-0.52%)
Aug 06, 2009	30.46	30.52	29.32	29.76	5,225,966	-0.52(-1.73%)
Aug 05, 2009	30.75	30.80	29.92	30.29	6,639,628	-0.29(-0.94%)
Aug 04, 2009	30.66	31.20	30.31	30.58	5,804,292	-0.41(-1.33%)
Aug 03, 2009	30.79	31.45	30.57	30.99	6,962,088	+1.31(+4.40%)
Jul 31, 2009	28.92	29.93	28.50	29.68	5,390,599	+0.36(+1.23%)
Jul 30, 2009	29.18	29.85	28.63	29.32	7,027,612	+0.70(+2.44%)
Jul 29, 2009	29.01	29.01	27.97	28.62	7,631,390	-1.31(-4.36%)
Jul 28, 2009	29.62	30.40	28.85	29.93	7,390,059	-0.79(-2.58%)
Jul 27, 2009	30.65	31.21	30.14	30.72	5,770,511	+0.03(+0.10%)
Jul 24, 2009	29.67	30.77	29.62	30.69	5,080,128	+0.71(+2.37%)
Jul 23, 2009	28.28	30.18	28.28	29.98	7,981,379	+1.58(+5.58%)
Jul 22, 2009	27.94	28.93	27.92	28.40	6,539,709	-0.48(-1.67%)
Jul 21, 2009	28.80	29.12	27.93	28.88	7,075,484	+0.76(+2.71%)
Jul 20, 2009	28.06	28.39	27.27	28.12	7,501,561	+0.73(+2.67%)
Jul 17, 2009	27.01	27.64	26.60	27.39	5,863,068	+0.33(+1.22%)
Jul 16, 2009	26.15	27.38	25.95	27.06	7,117,169	+0.52(+1.98%)
Jul 15, 2009	25.68	26.67	25.62	26.53	8,933,900	+1.74(+7.01%)
Jul 14, 2009	24.78	24.98	24.22	24.80	8,849,219	+0.63(+2.60%)
Jul 13, 2009	23.09	24.21	23.02	24.17	7,462,499	+0.67(+2.84%)
Jul 10, 2009	23.07	23.59	22.84	23.50	6,270,435	-0.33(-1.38%)
Jul 09, 2009	24.11	24.52	23.54	23.83	7,351,608	+0.37(+1.58%)
Jul 08, 2009	23.33	23.96	22.60	23.46	11,123,632	-0.06(-0.26%)
Jul 07, 2009	24.63	24.69	23.42	23.52	8,382,564	-1.27(-5.10%)
Jul 06, 2009	24.16	24.80	23.58	24.79	7,740,627	-0.50(-1.99%)
Jul 02, 2009	26.44	26.46	25.25	25.29	7,444,495	-2.04(-7.45%)
Jul 01, 2009	27.89	28.45	27.29	27.33	6,923,045	+0.04(+0.15%)
Jun 30, 2009	27.68	28.25	26.46	27.29	8,994,928	-0.43(-1.56%)
Jun 29, 2009	27.43	28.07	27.25	27.72	5,830,636	+0.71(+2.63%)
Jun 26, 2009	27.15	27.39	26.81	27.01	6,477,131	-0.39(-1.43%)
Jun 25, 2009	26.55	27.63	26.48	27.40	8,703,962	+1.11(+4.23%)
Jun 24, 2009	26.49	27.23	26.06	26.29	7,813,180	+0.09(+0.35%)
Jun 23, 2009	26.22	26.68	25.54	26.20	9,641,842	+0.26(+0.99%)
Jun 22, 2009	27.86	27.89	25.92	25.94	11,575,527	-2.80(-9.74%)
Jun 19, 2009	29.93	29.98	28.33	28.74	7,013,272	-0.37(-1.27%)
Jun 18, 2009	29.34	30.06	28.97	29.11	6,643,376	-0.40(-1.36%)
Jun 17, 2009	29.88	30.08	28.77	29.51	11,946,233	-1.01(-3.30%)
Jun 16, 2009	32.26	32.50	30.34	30.51	11,454,988	-1.29(-4.04%)
Jun 15, 2009	32.18	32.40	30.94	31.80	10,107,842	-1.44(-4.33%)
Jun 12, 2009	33.18	33.29	32.46	33.24	9,784,923	-0.71(-2.09%)
Jun 11, 2009	32.71	34.80	32.71	33.95	11,974,788	+1.26(+3.87%)
Jun 10, 2009	32.99	33.31	31.71	32.68	11,289,422	+0.52(+1.63%)
Jun 09, 2009	32.19	32.60	31.53	32.16	8,846,292	+0.46(+1.46%)
Jun 08, 2009	31.30	32.08	30.45	31.70	9,613,233	-0.08(-0.26%)
Jun 05, 2009	32.77	32.83	30.93	31.78	11,452,931	-0.21(-0.64%)
Jun 04, 2009	31.83	32.30	31.06	31.99	10,232,048	+1.16(+3.77%)
Jun 03, 2009	32.24	32.25	29.97	30.82	11,395,974	-2.31(-6.97%)
Jun 02, 2009	32.64	33.47	32.52	33.13	10,860,196	-0.09(-0.26%)

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.