Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.67	46.00	44.91	45.07	4,243,465	-0.55(-1.21%)
May 23, 2011	45.32	45.96	45.00	45.62	5,158,294	-0.84(-1.81%)
May 20, 2011	46.52	47.25	46.39	46.46	5,769,092	-0.02(-0.04%)
May 19, 2011	46.56	46.67	45.48	46.48	5,358,658	+0.03(+0.06%)
May 18, 2011	46.28	46.64	45.44	46.45	7,886,480	+0.11(+0.24%)
May 17, 2011	47.45	47.54	45.92	46.34	11,418,000	-1.61(-3.36%)
May 16, 2011	47.47	49.73	47.38	47.95	11,947,024	+1.46(+3.14%)
May 13, 2011	47.45	47.46	46.44	46.49	4,213,691	-0.88(-1.86%)
May 12, 2011	47.25	47.58	46.83	47.37	4,228,051	-0.09(-0.19%)
May 11, 2011	47.83	48.65	46.99	47.46	6,505,304	-0.42(-0.88%)
May 10, 2011	47.56	48.10	47.30	47.88	4,124,938	+0.59(+1.25%)
May 09, 2011	47.71	47.81	46.75	47.29	3,355,923	+0.14(+0.30%)
May 06, 2011	47.98	48.36	46.91	47.15	4,305,624	-0.19(-0.40%)
May 05, 2011	46.93	48.04	46.78	47.34	5,570,270	+0.11(+0.23%)
May 04, 2011	47.57	47.84	46.34	47.23	6,907,872	-0.20(-0.42%)
May 03, 2011	48.39	48.76	47.25	47.43	5,796,927	-1.26(-2.59%)
May 02, 2011	48.63	49.87	48.55	48.69	4,533,722	-0.64(-1.30%)
Apr 29, 2011	49.57	49.64	48.64	49.33	4,851,677	-0.06(-0.12%)
Apr 28, 2011	50.35	50.46	49.16	49.39	4,925,900	-1.18(-2.33%)
Apr 27, 2011	50.60	51.15	50.09	50.57	5,525,001	+0.21(+0.42%)
Apr 26, 2011	49.84	51.00	49.57	50.36	6,150,387	+0.58(+1.17%)
Apr 25, 2011	50.80	50.83	47.64	49.78	10,677,312	+0.79(+1.61%)
Apr 21, 2011	49.00	49.62	48.52	48.99	11,046,334	+0.54(+1.11%)
Apr 20, 2011	47.60	48.56	47.50	48.45	6,163,416	+1.56(+3.33%)
Apr 19, 2011	46.35	47.00	45.98	46.89	3,704,992	+0.58(+1.25%)
Apr 18, 2011	46.13	46.42	45.10	46.31	4,795,575	-0.47(-1.01%)
Apr 15, 2011	46.59	46.99	46.02	46.78	4,072,614	+0.10(+0.22%)
Apr 14, 2011	45.98	46.81	45.52	46.68	4,228,543	+0.26(+0.56%)
Apr 13, 2011	46.53	46.98	46.01	46.42	4,087,320	+0.41(+0.89%)
Apr 12, 2011	45.92	46.37	45.32	46.01	5,234,869	-0.42(-0.90%)
Apr 11, 2011	46.87	47.15	46.17	46.43	4,357,679	-0.34(-0.73%)
Apr 08, 2011	48.51	48.69	46.54	46.77	6,062,788	-1.29(-2.68%)
Apr 07, 2011	47.60	48.49	47.05	48.06	6,403,228	+0.51(+1.07%)
Apr 06, 2011	48.35	48.74	46.82	47.55	6,665,120	-0.09(-0.19%)
Apr 05, 2011	47.39	48.34	46.62	47.64	7,362,398	+1.04(+2.23%)
Apr 04, 2011	45.88	46.85	45.71	46.60	6,091,424	+1.09(+2.40%)
Apr 01, 2011	46.49	46.65	45.19	45.51	5,643,164	-0.58(-1.26%)
Mar 31, 2011	45.46	46.43	45.41	46.09	5,548,209	+0.68(+1.50%)
Mar 30, 2011	45.33	46.25	44.63	45.41	7,135,070	-0.45(-0.98%)
Mar 29, 2011	45.29	45.88	44.95	45.86	4,528,875	+0.57(+1.26%)
Mar 28, 2011	45.29	46.10	45.12	45.29	6,470,698	+0.28(+0.62%)
Mar 25, 2011	45.03	45.38	44.62	45.01	5,928,969	+0.32(+0.72%)
Mar 24, 2011	44.56	45.41	44.32	44.69	9,060,434	+1.23(+2.83%)
Mar 23, 2011	43.29	43.63	42.83	43.46	5,310,784	-0.03(-0.07%)
Mar 22, 2011	44.12	44.24	43.10	43.49	5,357,076	-0.65(-1.47%)
Mar 21, 2011	43.98	44.44	43.56	44.14	9,646,962	+0.83(+1.92%)
Mar 18, 2011	44.03	44.10	42.84	43.31	8,148,594	+0.27(+0.63%)
Mar 17, 2011	42.89	43.70	42.30	43.04	9,525,468	+0.95(+2.26%)
Mar 16, 2011	43.30	43.70	41.10	42.09	15,308,954	-1.63(-3.73%)
Mar 15, 2011	43.33	44.05	42.25	43.72	11,996,919	-1.10(-2.45%)
Mar 14, 2011	45.29	46.52	44.00	44.82	11,928,637	-0.25(-0.55%)
Mar 11, 2011	43.53	45.73	43.53	45.07	7,896,589	+0.14(+0.31%)
Mar 10, 2011	45.36	45.67	44.43	44.93	8,614,634	-1.21(-2.62%)
Mar 09, 2011	46.59	46.69	45.62	46.14	7,128,765	-0.77(-1.64%)
Mar 08, 2011	46.85	47.68	46.00	46.91	4,903,249	+0.03(+0.06%)
Mar 07, 2011	47.85	48.33	45.85	46.88	10,348,532	-0.81(-1.70%)
Mar 04, 2011	48.22	48.37	47.21	47.69	5,243,762	-0.53(-1.10%)
Mar 03, 2011	48.45	48.95	48.18	48.22	4,950,885	+0.59(+1.24%)
Mar 02, 2011	47.52	49.26	47.41	47.63	7,719,604	-0.14(-0.29%)
Mar 01, 2011	49.47	49.50	47.55	47.77	8,297,174	-1.83(-3.69%)
Feb 28, 2011	50.64	50.89	49.00	49.60	5,782,134	-0.58(-1.16%)
Feb 25, 2011	49.64	50.53	48.93	50.18	7,406,039	+1.16(+2.37%)
Feb 24, 2011	48.21	49.71	47.53	49.02	9,281,132	+0.88(+1.83%)
Feb 23, 2011	49.20	49.31	47.02	48.14	8,380,621	-0.71(-1.45%)
Feb 22, 2011	50.50	50.89	48.48	48.85	7,288,875	-2.53(-4.92%)
Feb 18, 2011	51.66	51.74	50.97	51.38	4,154,777	-0.36(-0.70%)
Feb 17, 2011	51.22	52.16	51.10	51.74	4,490,561	+0.38(+0.74%)
Feb 16, 2011	51.50	51.77	50.53	51.36	5,351,528	+0.14(+0.27%)
Feb 15, 2011	52.68	53.25	50.97	51.22	9,350,256	-1.45(-2.75%)
Feb 14, 2011	51.25	53.30	51.25	52.67	9,347,155	+1.66(+3.25%)
Feb 11, 2011	50.50	51.23	50.19	51.01	4,132,011	+0.20(+0.39%)
Feb 10, 2011	49.56	50.90	49.35	50.81	6,343,087	+0.69(+1.37%)
Feb 09, 2011	49.61	50.72	49.36	50.12	6,691,922	+0.33(+0.65%)
Feb 08, 2011	48.68	50.15	48.26	49.80	12,439,943	+2.00(+4.18%)
Feb 07, 2011	48.26	48.63	47.52	47.80	5,445,136	-0.23(-0.48%)
Feb 04, 2011	47.46	48.14	47.01	48.03	8,203,444	+0.44(+0.91%)
Feb 03, 2011	48.58	49.04	47.55	47.59	9,801,829	-0.38(-0.78%)
Feb 02, 2011	46.44	48.20	46.26	47.97	11,556,128	+1.48(+3.18%)
Feb 01, 2011	46.07	47.30	46.00	46.49	12,848,370	+1.12(+2.47%)
Jan 31, 2011	47.00	47.05	44.83	45.37	16,532,534	-1.43(-3.06%)
Jan 28, 2011	51.38	51.48	46.16	46.80	25,876,016	-4.52(-8.81%)
Jan 27, 2011	50.40	51.83	50.40	51.32	10,151,789	+1.35(+2.70%)
Jan 26, 2011	48.90	50.04	47.97	49.97	9,043,383	+1.42(+2.92%)
Jan 25, 2011	50.32	50.42	48.15	48.55	11,679,020	-2.13(-4.20%)
Jan 24, 2011	50.07	50.83	48.96	50.68	7,119,050	+0.71(+1.42%)
Jan 21, 2011	50.33	51.06	49.81	49.97	8,239,296	+0.02(+0.04%)
Jan 20, 2011	51.38	51.45	49.02	49.95	8,803,700	-1.55(-3.01%)
Jan 19, 2011	53.60	53.60	51.31	51.50	7,295,915	-1.56(-2.94%)
Jan 18, 2011	52.64	53.06	51.81	53.06	5,183,964	+0.29(+0.55%)
Jan 14, 2011	51.18	52.80	51.10	52.77	4,618,316	+1.37(+2.67%)
Jan 13, 2011	51.97	52.20	51.02	51.40	4,916,220	-0.47(-0.91%)
Jan 12, 2011	51.96	52.29	51.23	51.87	6,655,062	-0.33(-0.63%)
Jan 11, 2011	53.47	53.60	51.77	52.20	6,099,412	-1.04(-1.95%)
Jan 10, 2011	52.42	53.35	52.26	53.24	4,957,343	+0.87(+1.66%)
Jan 07, 2011	52.64	53.41	51.66	52.37	5,114,419	-0.36(-0.68%)
Jan 06, 2011	52.52	53.22	52.31	52.73	6,243,386	+0.48(+0.92%)
Jan 05, 2011	50.77	52.58	50.70	52.25	6,661,912	+1.44(+2.83%)
Jan 04, 2011	51.50	51.97	49.77	50.81	6,746,610	-0.43(-0.84%)
Jan 03, 2011	50.66	51.71	50.60	51.24	5,149,189	+1.38(+2.77%)
Dec 31, 2010	50.29	50.42	49.45	49.86	2,636,069	-0.50(-0.99%)
Dec 30, 2010	49.87	50.75	49.69	50.36	2,943,476	+0.58(+1.17%)
Dec 29, 2010	50.25	50.32	49.56	49.78	3,440,734	-0.37(-0.74%)
Dec 28, 2010	51.13	51.35	50.15	50.15	3,295,839	-0.70(-1.38%)
Dec 27, 2010	50.43	51.22	49.75	50.85	2,997,969	+0.44(+0.87%)
Dec 23, 2010	50.37	50.61	49.91	50.41	3,602,442	-0.60(-1.18%)
Dec 22, 2010	51.94	52.31	50.71	51.01	6,571,039	-0.63(-1.22%)
Dec 21, 2010	50.01	51.75	49.89	51.64	8,735,968	+2.43(+4.94%)
Dec 20, 2010	48.98	49.83	48.64	49.21	6,190,452	+0.34(+0.70%)
Dec 17, 2010	48.55	49.20	48.44	48.87	6,311,272	+0.18(+0.37%)
Dec 16, 2010	48.33	49.40	48.20	48.69	6,972,995	+0.51(+1.06%)
Dec 15, 2010	49.29	49.64	48.04	48.18	8,399,501	-1.20(-2.43%)
Dec 14, 2010	49.80	50.40	48.77	49.38	7,411,088	-0.49(-0.98%)
Dec 13, 2010	50.26	50.97	49.83	49.87	9,945,140	+0.27(+0.54%)
Dec 10, 2010	47.64	50.06	47.60	49.60	13,700,333	+1.96(+4.11%)
Dec 09, 2010	48.15	48.20	46.46	47.64	7,562,758	-0.25(-0.52%)
Dec 08, 2010	47.78	48.48	47.15	47.89	6,019,300	+0.14(+0.29%)
Dec 07, 2010	48.66	48.74	47.69	47.75	7,076,479	+0.03(+0.06%)
Dec 06, 2010	47.79	48.15	46.91	47.72	8,973,268	-0.59(-1.22%)
Dec 03, 2010	47.77	48.99	47.76	48.31	7,596,269	+0.31(+0.65%)
Dec 02, 2010	47.16	48.24	47.01	48.00	9,089,482	+1.10(+2.35%)
Dec 01, 2010	45.47	47.02	45.44	46.90	11,999,637	+2.30(+5.16%)
Nov 30, 2010	44.56	45.50	44.32	44.60	10,428,614	-0.62(-1.37%)
Nov 29, 2010	44.71	45.69	44.47	45.22	8,776,440	+0.27(+0.60%)
Nov 26, 2010	44.50	45.25	44.13	44.95	4,513,371	-0.06(-0.13%)
Nov 24, 2010	43.33	45.01	45.01	45.01	14,393,815	+2.05(+4.77%)
Nov 23, 2010	42.05	43.36	42.04	42.96	13,108,482	+0.39(+0.92%)
Nov 22, 2010	41.13	42.83	41.05	42.57	14,650,713	+2.59(+6.48%)
Nov 19, 2010	38.50	40.15	38.50	39.98	9,271,629	+1.49(+3.87%)
Nov 18, 2010	38.63	39.13	38.35	38.49	5,813,730	+0.56(+1.48%)
Nov 17, 2010	38.21	38.78	37.79	37.93	5,256,996	-0.29(-0.76%)
Nov 16, 2010	38.86	38.98	37.67	38.22	7,989,799	-0.95(-2.43%)
Nov 15, 2010	40.04	40.23	39.11	39.17	5,653,163	-0.40(-1.01%)
Nov 12, 2010	40.15	40.75	39.26	39.57	7,249,838	-0.85(-2.10%)
Nov 11, 2010	39.39	40.80	39.17	40.42	7,771,543	+0.14(+0.35%)
Nov 10, 2010	39.93	40.53	39.22	40.28	9,280,266	+0.40(+1.00%)
Nov 09, 2010	41.42	41.48	39.58	39.88	8,486,253	-1.49(-3.60%)
Nov 08, 2010	41.21	41.95	41.20	41.37	7,290,471	+0.06(+0.15%)
Nov 05, 2010	40.65	42.44	40.50	41.31	12,895,135	+0.96(+2.38%)
Nov 04, 2010	38.60	40.56	38.41	40.35	16,287,476	+2.25(+5.91%)
Nov 03, 2010	37.40	38.18	37.28	38.10	7,103,305	+0.66(+1.76%)
Nov 02, 2010	37.71	37.75	37.22	37.44	6,573,773	+0.08(+0.21%)
Nov 01, 2010	37.85	37.88	36.77	37.36	8,525,228	-0.27(-0.72%)
Oct 29, 2010	38.21	38.79	37.56	37.63	9,172,191	-0.42(-1.10%)
Oct 28, 2010	38.25	38.62	37.84	38.05	10,316,317	+0.18(+0.48%)
Oct 27, 2010	37.29	38.10	36.90	37.87	10,808,711	+0.46(+1.23%)
Oct 25, 2010	37.21	37.98	37.07	37.41	9,253,168	+0.42(+1.14%)
Oct 22, 2010	38.70	38.73	36.96	36.99	23,695,864	-0.13(-0.35%)
Oct 21, 2010	38.55	38.55	36.77	37.12	21,011,836	-1.19(-3.11%)
Oct 20, 2010	38.38	39.33	37.21	38.31	19,573,156	+0.18(+0.47%)
Oct 19, 2010	38.21	39.70	37.41	38.13	13,920,979	-0.78(-2.00%)
Oct 18, 2010	39.60	40.37	38.73	38.91	9,889,836	-0.30(-0.77%)
Oct 15, 2010	38.97	39.33	38.39	39.21	8,602,740	+0.51(+1.32%)
Oct 14, 2010	39.60	39.80	38.20	38.70	12,284,863	-1.24(-3.10%)
Oct 13, 2010	40.59	40.78	39.54	39.94	9,718,316	-0.13(-0.32%)
Oct 12, 2010	39.13	40.33	39.04	40.07	8,065,074	+0.63(+1.60%)
Oct 11, 2010	39.52	40.00	39.11	39.44	6,896,398	-0.08(-0.20%)
Oct 08, 2010	37.65	39.66	37.25	39.52	12,161,630	+2.27(+6.09%)
Oct 07, 2010	37.67	37.93	37.00	37.25	6,117,525	-0.07(-0.19%)
Oct 06, 2010	37.83	38.65	36.86	37.32	9,121,591	-0.32(-0.85%)
Oct 05, 2010	36.93	37.84	36.51	37.64	8,896,417	+1.36(+3.75%)
Oct 04, 2010	37.00	37.14	35.94	36.28	7,268,570	-0.75(-2.03%)
Oct 01, 2010	37.23	37.50	36.55	37.03	7,192,043	+0.38(+1.04%)
Sep 30, 2010	38.10	38.15	36.02	36.65	11,186,515	-0.99(-2.63%)
Sep 29, 2010	35.95	38.30	35.80	37.64	15,112,193	+1.66(+4.61%)
Sep 28, 2010	36.00	36.35	35.50	35.98	8,498,009	+0.09(+0.25%)
Sep 27, 2010	35.87	36.37	35.30	35.89	8,006,523	+0.04(+0.11%)
Sep 24, 2010	35.84	36.05	35.39	35.85	10,467,812	+0.57(+1.62%)
Sep 23, 2010	35.31	36.07	34.88	35.28	10,525,131	-0.47(-1.31%)
Sep 22, 2010	34.85	35.94	34.59	35.75	12,736,884	+0.28(+0.79%)
Sep 21, 2010	36.98	37.13	35.12	35.47	25,194,168	-2.29(-6.06%)
Sep 20, 2010	38.25	38.36	36.90	37.76	13,234,003	-0.36(-0.94%)
Sep 17, 2010	39.16	39.28	37.49	38.12	15,261,774	-1.61(-4.05%)
Sep 15, 2010	39.06	39.88	39.02	39.73	7,537,377	+0.22(+0.56%)
Sep 14, 2010	38.57	39.84	38.05	39.51	12,803,662	+0.72(+1.86%)
Sep 13, 2010	37.65	39.04	37.62	38.79	11,010,109	+1.85(+5.01%)
Sep 10, 2010	38.12	38.25	36.27	36.94	10,544,926	-1.01(-2.66%)
Sep 09, 2010	38.34	38.74	37.51	37.95	10,720,431	+0.44(+1.17%)
Sep 08, 2010	36.90	37.80	36.67	37.51	10,573,580	+0.90(+2.46%)
Sep 07, 2010	37.11	37.48	36.50	36.61	10,180,140	-0.34(-0.92%)
Sep 03, 2010	37.00	37.54	36.59	36.95	12,562,317	+0.94(+2.61%)
Sep 02, 2010	35.07	36.34	34.14	36.01	16,809,852	+1.20(+3.45%)
Sep 01, 2010	33.93	35.40	33.75	34.81	14,269,678	+1.68(+5.07%)
Aug 31, 2010	34.12	34.20	33.03	33.13	16,129,347	-1.13(-3.30%)
Aug 30, 2010	34.59	34.97	34.06	34.26	14,719,322	+0.07(+0.20%)
Aug 27, 2010	36.27	36.53	33.60	34.19	29,094,528	-1.59(-4.44%)
Aug 26, 2010	38.44	38.44	35.39	35.78	19,292,888	-1.98(-5.24%)
Aug 25, 2010	37.63	38.04	36.27	37.76	21,207,060	-0.51(-1.33%)
Aug 24, 2010	39.08	39.20	37.82	38.27	18,571,786	-2.46(-6.04%)
Aug 23, 2010	42.00	42.11	40.72	40.73	10,979,148	-0.77(-1.86%)
Aug 20, 2010	41.57	41.85	40.89	41.50	19,797,768	-0.40(-0.95%)
Aug 19, 2010	43.48	43.96	41.80	41.90	17,425,760	-2.96(-6.60%)
Aug 18, 2010	43.43	44.99	42.94	44.86	8,872,168	+1.29(+2.96%)
Aug 17, 2010	43.10	44.17	42.69	43.57	7,965,227	+1.06(+2.49%)
Aug 16, 2010	41.31	42.96	40.77	42.51	7,200,894	+0.97(+2.34%)
Aug 13, 2010	42.17	42.83	41.54	41.54	6,344,188	-0.68(-1.61%)
Aug 12, 2010	41.60	42.83	41.18	42.22	7,090,520	-0.61(-1.42%)
Aug 11, 2010	44.50	44.58	42.25	42.83	12,496,918	-2.77(-6.07%)
Aug 10, 2010	45.63	45.94	44.70	45.60	9,314,954	-0.77(-1.66%)
Aug 09, 2010	45.73	46.60	45.15	46.37	7,857,398	+1.23(+2.72%)
Aug 06, 2010	45.06	45.45	44.21	45.14	7,868,316	-0.56(-1.23%)
Aug 05, 2010	45.92	46.45	45.40	45.70	5,869,553	-0.53(-1.15%)
Aug 04, 2010	45.11	46.24	45.05	46.23	8,126,652	+1.15(+2.55%)
Aug 03, 2010	45.31	45.35	44.39	45.08	6,994,416	-0.23(-0.51%)
Aug 02, 2010	44.50	45.48	44.01	45.31	9,097,344	+1.61(+3.68%)
Jul 30, 2010	43.00	43.82	42.40	43.70	8,846,173	+0.05(+0.11%)
Jul 29, 2010	43.53	44.08	42.50	43.65	10,944,038	+0.58(+1.35%)
Jul 28, 2010	43.64	44.43	42.65	43.07	10,787,964	-0.46(-1.06%)
Jul 27, 2010	42.89	43.89	42.25	43.53	12,472,658	+1.12(+2.64%)
Jul 26, 2010	41.57	42.48	41.45	42.41	9,293,788	+0.98(+2.37%)
Jul 23, 2010	40.43	41.44	39.90	41.43	24,876,040	-1.67(-3.87%)
Jul 22, 2010	43.22	43.67	42.10	43.10	14,642,154	+0.98(+2.33%)
Jul 21, 2010	43.00	43.47	41.94	42.12	13,699,185	-0.16(-0.38%)
Jul 20, 2010	40.52	42.33	39.45	42.28	14,343,776	+0.49(+1.17%)
Jul 19, 2010	41.97	42.55	41.16	41.79	9,679,183	-0.14(-0.33%)
Jul 16, 2010	43.79	43.84	41.81	41.93	11,798,755	-2.04(-4.64%)
Jul 15, 2010	44.87	45.09	43.58	43.97	9,572,766	-1.16(-2.57%)
Jul 14, 2010	46.68	46.74	44.69	45.13	11,914,036	-0.58(-1.27%)
Jul 13, 2010	46.78	46.80	45.00	45.71	12,510,716	-0.10(-0.22%)
Jul 12, 2010	44.16	46.09	43.95	45.81	15,264,914	+2.91(+6.78%)
Jul 09, 2010	43.27	43.36	42.32	42.90	9,017,121	-0.64(-1.47%)
Jul 08, 2010	44.49	44.90	42.83	43.54	11,319,695	+0.01(+0.02%)
Jul 07, 2010	42.22	43.62	41.90	43.53	10,253,454	+1.76(+4.21%)
Jul 06, 2010	42.54	43.20	41.01	41.77	10,673,179	+0.30(+0.72%)
Jul 02, 2010	42.87	42.87	40.73	41.47	8,893,194	-0.70(-1.66%)
Jul 01, 2010	42.27	42.87	40.15	42.17	15,367,894	+0.10(+0.24%)
Jun 30, 2010	43.21	44.32	41.80	42.07	11,680,343	-0.57(-1.34%)
Jun 29, 2010	44.70	44.78	42.30	42.64	15,526,576	-3.46(-7.51%)
Jun 25, 2010	46.37	46.47	44.94	46.10	13,165,909	+0.30(+0.66%)
Jun 24, 2010	46.77	47.08	45.67	45.80	11,006,517	-1.07(-2.28%)
Jun 23, 2010	47.25	47.67	45.73	46.87	11,504,515	-0.21(-0.45%)
Jun 22, 2010	48.50	49.40	47.00	47.08	10,804,153	-0.96(-2.00%)
Jun 21, 2010	50.18	50.55	47.66	48.04	12,112,569	-0.98(-2.00%)
Jun 18, 2010	49.72	49.79	48.84	49.02	8,806,427	-0.68(-1.37%)
Jun 17, 2010	49.69	49.81	48.43	49.70	9,996,993	+0.31(+0.63%)
Jun 16, 2010	48.63	50.29	48.40	49.39	15,251,844	+0.71(+1.46%)
Jun 15, 2010	47.80	48.92	47.62	48.68	15,925,825	+1.34(+2.84%)
Jun 14, 2010	46.15	48.25	46.11	47.34	22,174,358	+2.73(+6.13%)
Jun 11, 2010	43.60	44.69	42.81	44.60	8,974,247	+0.11(+0.25%)
Jun 10, 2010	43.81	44.72	43.55	44.49	8,493,590	+1.74(+4.07%)
Jun 09, 2010	43.36	44.98	42.48	42.75	11,779,763	-0.27(-0.64%)
Jun 08, 2010	43.79	44.14	41.32	43.02	12,028,681	-0.19(-0.45%)
Jun 07, 2010	45.03	45.83	43.07	43.22	12,525,606	-1.67(-3.72%)
Jun 04, 2010	46.00	47.27	44.71	44.88	12,707,882	-2.22(-4.70%)
Jun 03, 2010	46.88	47.38	45.97	47.10	9,731,353	+0.67(+1.44%)
Jun 02, 2010	45.59	46.64	45.18	46.43	10,890,087	+1.43(+3.18%)

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.