Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.70	41.94	41.33	41.35	1,114,569	-0.43(-1.04%)
Apr 29, 2010	41.91	42.18	41.52	41.79	1,210,944	+0.01(+0.02%)
Apr 28, 2010	41.60	42.03	41.26	41.78	857,890	+0.22(+0.52%)
Apr 27, 2010	42.26	42.42	41.49	41.56	787,417	-0.84(-1.98%)
Apr 26, 2010	42.78	42.80	42.26	42.40	786,866	-0.42(-0.98%)
Apr 23, 2010	42.62	42.86	42.39	42.82	1,094,858	+0.16(+0.37%)
Apr 22, 2010	42.41	42.75	42.38	42.67	816,566	-0.03(-0.06%)
Apr 21, 2010	42.92	43.00	42.62	42.69	7,626	-0.14(-0.33%)
Apr 20, 2010	42.57	42.93	42.38	42.84	1,571,428	+0.56(+1.33%)
Apr 19, 2010	41.85	42.30	41.83	42.27	783,544	+0.26(+0.63%)
Apr 16, 2010	41.92	42.25	41.92	42.01	1,208,993	-0.14(-0.34%)
Apr 15, 2010	42.15	42.29	41.87	42.15	1,437,359	-0.10(-0.24%)
Apr 14, 2010	42.31	42.39	41.99	42.25	769,521	-0.05(-0.13%)
Apr 13, 2010	42.04	42.36	41.85	42.31	927,657	+0.16(+0.37%)
Apr 12, 2010	42.05	42.22	41.92	42.15	1,194,033	+0.28(+0.66%)
Apr 09, 2010	41.35	41.94	41.35	41.87	1,019,168	+0.54(+1.31%)
Apr 08, 2010	41.00	41.41	40.99	41.33	880,294	+0.18(+0.43%)
Apr 07, 2010	41.17	41.23	40.88	41.16	1,172,695	+0.05(+0.13%)
Apr 06, 2010	40.72	41.10	40.70	41.10	816,102	+0.27(+0.66%)
Apr 05, 2010	40.97	40.97	40.75	40.83	830,966	-0.02(-0.05%)
Apr 01, 2010	40.97	40.85	40.85	40.85	771,326	+0.05(+0.12%)
Mar 31, 2010	40.86	40.94	40.64	40.80	848,054	-0.06(-0.15%)
Mar 30, 2010	40.64	40.95	40.50	40.87	884,032	+0.20(+0.48%)
Mar 29, 2010	40.59	40.69	40.47	40.67	909,759	+0.13(+0.32%)
Mar 26, 2010	41.08	41.08	40.04	40.54	1,060,366	-0.49(-1.20%)
Mar 25, 2010	41.44	41.45	40.97	41.03	808,873	-0.27(-0.66%)
Mar 24, 2010	41.31	41.48	41.18	41.31	1,063,244	-0.01(-0.02%)
Mar 23, 2010	40.98	41.36	40.86	41.31	781,284	+0.34(+0.83%)
Mar 22, 2010	40.46	41.08	40.27	40.97	1,292,175	+0.49(+1.20%)
Mar 19, 2010	40.67	40.91	40.30	40.49	1,825,279	-0.14(-0.35%)
Mar 18, 2010	40.74	40.78	40.53	40.63	998,313	-0.16(-0.38%)
Mar 17, 2010	40.36	40.86	40.31	40.78	865,934	+0.29(+0.72%)
Mar 16, 2010	40.24	40.58	40.10	40.49	1,382,030	+0.28(+0.71%)
Mar 15, 2010	40.11	40.24	40.11	40.21	1,018,058	+0.14(+0.34%)
Mar 12, 2010	39.90	40.17	39.87	40.07	972,605	+0.16(+0.39%)
Mar 11, 2010	39.96	40.07	39.62	39.92	1,277,142	-0.16(-0.41%)
Mar 10, 2010	40.14	40.14	39.86	40.08	982,761	-0.01(-0.02%)
Mar 09, 2010	40.07	40.31	39.97	40.09	1,387,946	+0.02(+0.05%)
Mar 08, 2010	40.28	40.33	39.89	40.07	1,376,795	-0.33(-0.82%)
Mar 05, 2010	40.54	40.59	40.24	40.40	890,144	-0.03(-0.07%)
Mar 04, 2010	40.33	40.53	40.21	40.43	1,092,591	+0.09(+0.24%)
Mar 03, 2010	40.53	40.59	40.22	40.33	1,037,669	-0.20(-0.48%)
Mar 02, 2010	40.32	40.59	40.25	40.53	1,209,407	+0.23(+0.57%)
Mar 01, 2010	40.57	40.58	40.17	40.30	1,153,088	-0.12(-0.28%)
Feb 26, 2010	40.30	40.57	39.97	40.41	1,651,942	+0.20(+0.49%)
Feb 25, 2010	39.36	40.23	39.11	40.22	1,857,804	+0.54(+1.37%)
Feb 24, 2010	40.73	40.73	39.08	39.67	4,505,959	-1.03(-2.53%)
Feb 23, 2010	40.87	41.01	40.44	40.70	2,038,827	-0.19(-0.46%)
Feb 22, 2010	41.14	41.28	40.81	40.89	1,184,504	-0.11(-0.26%)
Feb 19, 2010	41.13	41.44	40.94	41.00	1,213,624	-0.24(-0.57%)
Feb 18, 2010	40.85	41.34	40.85	41.24	660,224	+0.38(+0.93%)
Feb 17, 2010	40.49	41.03	40.42	40.86	1,026,843	+0.33(+0.82%)
Feb 16, 2010	40.05	40.63	39.97	40.53	967,450	+0.56(+1.41%)
Feb 12, 2010	40.17	39.97	39.97	39.97	1,386,999	-0.46(-1.14%)
Feb 11, 2010	40.35	40.54	39.91	40.43	916,658	-0.01(-0.02%)
Feb 10, 2010	40.59	40.59	40.25	40.43	530,515	+0.01(+0.03%)
Feb 09, 2010	40.34	40.90	40.22	40.42	948,242	+0.44(+1.11%)
Feb 08, 2010	40.09	40.38	39.84	39.97	561,735	-0.09(-0.22%)
Feb 05, 2010	40.42	40.55	39.75	40.06	1,485,638	-0.53(-1.31%)
Feb 04, 2010	41.47	41.51	40.57	40.59	969,255	-1.06(-2.54%)
Feb 03, 2010	41.97	41.97	41.36	41.65	741,821	-0.32(-0.77%)
Feb 02, 2010	41.21	42.01	41.21	41.97	1,161,270	+1.31(+3.22%)
Feb 01, 2010	40.51	41.18	40.47	40.66	976,672	+0.23(+0.56%)
Jan 29, 2010	41.14	41.14	40.35	40.44	1,191,373	-0.62(-1.51%)
Jan 28, 2010	41.16	41.25	40.84	41.06	857,383	-0.10(-0.25%)
Jan 27, 2010	40.79	41.21	40.79	41.16	956,008	+0.29(+0.71%)
Jan 26, 2010	40.57	40.94	40.15	40.87	1,168,004	+0.23(+0.56%)
Jan 25, 2010	40.61	40.75	40.19	40.64	693,990	+0.27(+0.67%)
Jan 22, 2010	40.64	40.74	40.20	40.37	1,275,320	-0.40(-0.99%)
Jan 21, 2010	41.43	41.82	40.58	40.78	1,542,504	-0.71(-1.70%)
Jan 20, 2010	41.84	41.84	41.16	41.48	815,515	-0.55(-1.31%)
Jan 19, 2010	41.60	42.07	41.60	42.03	690,156	+0.36(+0.87%)
Jan 15, 2010	41.74	41.67	41.67	41.67	1,030,751	-0.14(-0.34%)
Jan 14, 2010	42.05	42.19	41.81	41.81	970,063	-0.35(-0.83%)
Jan 13, 2010	42.18	42.41	42.01	42.16	710,419	-0.01(-0.03%)
Jan 12, 2010	41.68	42.19	41.61	42.18	1,144,641	+0.48(+1.15%)
Jan 11, 2010	42.00	42.07	41.54	41.70	667,894	-0.09(-0.23%)
Jan 08, 2010	41.66	41.83	41.19	41.79	944,478	+0.09(+0.23%)
Jan 07, 2010	42.03	42.03	41.42	41.70	1,457,874	-0.11(-0.27%)
Jan 06, 2010	41.66	41.99	41.61	41.81	1,574,874	+0.15(+0.36%)
Jan 05, 2010	41.89	41.97	41.46	41.66	1,006,712	-0.20(-0.47%)
Jan 04, 2010	41.87	41.93	41.35	41.86	1,149,149	+0.29(+0.70%)
Dec 31, 2009	42.13	41.57	41.57	41.57	893,199	-0.50(-1.20%)
Dec 30, 2009	41.89	42.12	41.85	42.07	658,993	+0.01(+0.02%)
Dec 29, 2009	41.89	42.20	41.81	42.07	887,164	+0.26(+0.63%)
Dec 28, 2009	41.46	41.81	41.36	41.81	786,813	+0.24(+0.58%)
Dec 24, 2009	41.07	41.56	41.07	41.56	263,561	+0.40(+0.96%)
Dec 23, 2009	41.12	41.37	41.02	41.17	1,150,322	+0.11(+0.26%)
Dec 22, 2009	40.94	41.25	40.60	41.06	958,031	+0.24(+0.59%)
Dec 21, 2009	40.57	40.92	40.55	40.82	1,413,674	+0.18(+0.45%)
Dec 18, 2009	41.38	41.38	40.24	40.63	2,402,197	+0.28(+0.70%)
Dec 17, 2009	41.21	41.38	40.34	40.35	1,437,413	-0.90(-2.19%)
Dec 16, 2009	41.18	41.40	41.03	41.25	1,696,007	+0.11(+0.26%)
Dec 15, 2009	40.84	41.19	40.61	41.15	1,502,877	+0.16(+0.39%)
Dec 14, 2009	40.97	41.06	40.86	40.98	1,490,175	+0.22(+0.53%)
Dec 11, 2009	40.32	40.98	40.18	40.77	2,023,739	+0.48(+1.19%)
Dec 10, 2009	40.15	40.38	39.99	40.29	2,145,866	+0.30(+0.76%)
Dec 09, 2009	39.81	40.10	39.42	39.99	2,162,428	+0.30(+0.76%)
Dec 08, 2009	39.85	40.18	39.60	39.69	2,121,864	-0.37(-0.92%)
Dec 07, 2009	40.31	40.31	39.89	40.06	1,478,333	-0.15(-0.38%)
Dec 04, 2009	40.20	40.24	39.79	40.21	1,489,857	+0.34(+0.86%)
Dec 03, 2009	40.39	40.39	39.83	39.87	1,554,970	-0.47(-1.17%)
Dec 02, 2009	40.28	40.39	40.19	40.34	917,089	+0.13(+0.33%)
Dec 01, 2009	40.10	40.37	39.72	40.20	1,412,320	+0.43(+1.08%)
Nov 30, 2009	39.45	39.80	39.28	39.77	1,627,190	+0.40(+1.01%)
Nov 27, 2009	39.09	39.54	38.65	39.38	732,116	-0.18(-0.46%)
Nov 25, 2009	39.43	39.92	39.31	39.56	1,088,185	+0.23(+0.58%)
Nov 24, 2009	39.23	39.67	39.05	39.33	1,543,116	+0.21(+0.53%)
Nov 23, 2009	38.89	39.49	38.84	39.12	3,197,756	+1.18(+3.12%)
Nov 20, 2009	37.58	38.28	37.11	37.93	5,133,832	+1.93(+5.37%)
Nov 19, 2009	36.16	36.25	35.17	36.00	2,286,650	-0.13(-0.35%)
Nov 18, 2009	36.55	36.63	35.94	36.13	1,295,822	-0.34(-0.94%)
Nov 17, 2009	36.42	36.71	36.31	36.47	711,196	+0.06(+0.17%)
Nov 16, 2009	36.26	36.59	36.13	36.41	994,077	+0.19(+0.52%)
Nov 13, 2009	36.12	36.26	35.91	36.22	981,426	+0.07(+0.20%)
Nov 12, 2009	36.47	36.75	36.11	36.15	753,154	-0.29(-0.79%)
Nov 11, 2009	36.69	36.84	36.25	36.44	1,020,796	-0.06(-0.17%)
Nov 10, 2009	36.07	36.62	35.89	36.50	1,103,492	+0.67(+1.88%)
Nov 09, 2009	35.62	35.83	35.47	35.83	868,531	+0.60(+1.69%)
Nov 06, 2009	35.32	35.38	35.00	35.23	645,779	-0.10(-0.28%)
Nov 05, 2009	34.84	35.33	34.84	35.33	879,458	+0.53(+1.52%)
Nov 04, 2009	34.75	35.26	34.68	34.80	937,265	+0.10(+0.29%)
Nov 03, 2009	34.88	34.94	34.24	34.70	984,726	-0.21(-0.59%)
Nov 02, 2009	35.38	35.46	34.78	34.91	1,346,447	-0.35(-1.01%)
Oct 30, 2009	35.21	35.41	34.94	35.27	1,598,738	+0.04(+0.11%)
Oct 29, 2009	34.82	35.26	34.76	35.23	942,248	+0.39(+1.13%)
Oct 28, 2009	35.34	35.37	34.81	34.83	1,066,765	-0.49(-1.40%)
Oct 27, 2009	35.15	35.61	35.05	35.33	746,442	+0.28(+0.80%)
Oct 26, 2009	35.42	35.47	34.74	35.05	1,088,392	-0.29(-0.83%)
Oct 23, 2009	35.42	35.45	35.21	35.34	1,053,485	-0.39(-1.10%)
Oct 22, 2009	36.03	36.03	35.38	35.73	1,279,614	-0.30(-0.84%)
Oct 21, 2009	36.40	36.77	36.00	36.03	1,310,282	-0.36(-0.99%)
Oct 20, 2009	36.54	36.56	36.36	36.40	1,136,564	-0.18(-0.49%)
Oct 19, 2009	36.44	36.78	36.28	36.58	820,083	+0.25(+0.68%)
Oct 16, 2009	36.20	36.48	35.82	36.33	1,479,815	+0.10(+0.28%)
Oct 15, 2009	35.88	36.24	35.78	36.23	871,666	+0.18(+0.50%)
Oct 14, 2009	36.04	36.09	35.83	36.05	802,085	+0.11(+0.32%)
Oct 13, 2009	36.06	36.16	35.25	35.93	1,439,761	-0.29(-0.81%)
Oct 12, 2009	36.46	36.50	36.11	36.23	1,112,051	-0.15(-0.42%)
Oct 09, 2009	36.37	36.50	35.35	36.38	2,180,831	+0.08(+0.22%)
Oct 08, 2009	36.26	36.39	36.12	36.30	954,682	+0.11(+0.30%)
Oct 07, 2009	36.20	36.25	36.07	36.20	621,946	-0.06(-0.17%)
Oct 06, 2009	35.95	36.28	35.82	36.26	1,204,714	+0.27(+0.76%)
Oct 05, 2009	35.83	35.99	35.50	35.98	976,336	+0.11(+0.30%)
Oct 02, 2009	35.46	36.01	35.29	35.87	1,617,297	+0.30(+0.85%)
Oct 01, 2009	35.43	35.65	35.33	35.57	1,596,572	+0.12(+0.34%)
Sep 30, 2009	36.13	36.30	35.14	35.45	2,545,465	-0.65(-1.80%)
Sep 29, 2009	36.30	36.48	35.97	36.10	2,407,904	-0.20(-0.55%)
Sep 28, 2009	35.94	36.37	35.70	36.30	963,096	+0.52(+1.46%)
Sep 25, 2009	35.67	35.98	35.29	35.78	1,368,947	+0.02(+0.06%)
Sep 24, 2009	36.03	36.19	35.58	35.76	945,439	-0.21(-0.58%)
Sep 23, 2009	35.78	36.28	35.51	35.97	1,686,693	+0.35(+0.98%)
Sep 22, 2009	35.93	35.93	35.41	35.62	1,429,317	-0.18(-0.50%)
Sep 21, 2009	35.51	36.01	35.18	35.80	1,291,751	+0.27(+0.75%)
Sep 18, 2009	34.90	35.60	34.34	35.53	2,041,590	+0.69(+1.98%)
Sep 17, 2009	35.15	35.22	34.67	34.84	1,476,193	-0.18(-0.52%)
Sep 16, 2009	35.25	35.30	34.96	35.02	1,490,852	-0.27(-0.76%)
Sep 15, 2009	35.61	35.61	35.12	35.29	994,759	-0.38(-1.07%)
Sep 14, 2009	35.86	35.86	35.54	35.67	973,923	-0.33(-0.93%)
Sep 11, 2009	35.85	36.12	35.66	36.01	1,088,542	+0.27(+0.75%)
Sep 10, 2009	35.58	35.74	35.11	35.74	1,493,575	+0.21(+0.60%)
Sep 09, 2009	35.49	36.02	35.33	35.53	1,752,648	+0.07(+0.21%)
Sep 08, 2009	34.75	35.48	34.71	35.45	1,439,393	+0.86(+2.47%)
Sep 04, 2009	34.29	34.61	34.11	34.60	904,171	+0.09(+0.27%)
Sep 03, 2009	34.49	34.57	34.04	34.50	1,959,187	+0.09(+0.25%)
Sep 02, 2009	34.32	34.61	34.19	34.42	900,618	+0.09(+0.25%)
Sep 01, 2009	34.94	34.96	34.18	34.33	1,270,293	-0.63(-1.80%)
Aug 31, 2009	34.68	34.96	34.58	34.96	1,103,307	+0.25(+0.71%)
Aug 28, 2009	34.70	35.08	34.57	34.71	1,198,117	-0.01(-0.04%)
Aug 27, 2009	34.57	34.80	34.33	34.72	1,005,074	+0.01(+0.04%)
Aug 26, 2009	35.20	35.25	34.60	34.71	1,473,979	-0.38(-1.09%)
Aug 25, 2009	35.63	35.76	35.00	35.09	1,591,011	-0.46(-1.30%)
Aug 24, 2009	36.32	36.50	35.34	35.55	1,531,066	-0.63(-1.74%)
Aug 21, 2009	36.08	37.02	35.82	36.18	3,821,584	+1.48(+4.28%)
Aug 20, 2009	34.10	34.74	34.10	34.70	2,068,938	+0.68(+2.01%)
Aug 19, 2009	33.52	34.06	33.47	34.02	1,436,322	+0.35(+1.03%)
Aug 18, 2009	33.99	34.12	33.51	33.67	2,045,639	-1.05(-3.02%)
Aug 17, 2009	34.62	34.78	33.87	34.72	1,426,601	-0.02(-0.06%)
Aug 14, 2009	34.91	35.11	34.56	34.74	2,096,474	-0.09(-0.27%)
Aug 13, 2009	34.40	34.84	34.27	34.83	1,036,646	+0.37(+1.07%)
Aug 12, 2009	34.38	34.71	34.21	34.46	961,463	+0.08(+0.23%)
Aug 11, 2009	34.34	34.54	34.11	34.38	1,394,213	+0.18(+0.52%)
Aug 10, 2009	33.59	34.21	33.41	34.20	1,091,109	+0.55(+1.64%)
Aug 07, 2009	33.05	33.72	33.03	33.65	1,564,757	+0.74(+2.24%)
Aug 06, 2009	32.86	33.19	32.86	32.91	848,539	+0.05(+0.16%)
Aug 05, 2009	33.04	33.15	32.60	32.86	929,175	-0.11(-0.32%)
Aug 04, 2009	33.21	33.59	32.89	32.97	1,520,206	-0.27(-0.82%)
Aug 03, 2009	33.49	33.49	32.84	33.24	2,457,282	+0.01(+0.02%)
Jul 31, 2009	33.42	33.78	33.21	33.23	1,296,968	-0.15(-0.44%)
Jul 30, 2009	33.78	33.92	33.30	33.38	1,647,669	-0.20(-0.59%)
Jul 29, 2009	33.49	33.66	33.31	33.58	1,072,415	-0.04(-0.12%)
Jul 28, 2009	33.40	33.66	33.27	33.62	1,205,718	+0.21(+0.64%)
Jul 27, 2009	33.59	33.61	33.21	33.41	657,903	-0.20(-0.59%)
Jul 24, 2009	33.28	33.65	33.25	33.61	1,338,529	+0.26(+0.78%)
Jul 23, 2009	33.07	33.44	33.07	33.35	2,548,207	+0.28(+0.84%)
Jul 22, 2009	32.97	33.20	32.90	33.07	1,237,462	-0.09(-0.26%)
Jul 21, 2009	33.10	33.21	32.79	33.15	995,175	+0.22(+0.67%)
Jul 20, 2009	32.87	33.01	32.43	32.93	1,013,292	+0.24(+0.73%)
Jul 17, 2009	32.91	32.91	32.37	32.70	1,595,140	-0.34(-1.03%)
Jul 16, 2009	33.09	33.21	32.80	33.03	1,022,383	-0.08(-0.24%)
Jul 15, 2009	32.66	33.13	32.49	33.11	2,173,962	+0.65(+2.01%)
Jul 14, 2009	32.36	32.46	32.05	32.46	1,117,436	+0.19(+0.60%)
Jul 13, 2009	31.95	32.30	31.89	32.27	1,154,827	+0.35(+1.10%)
Jul 10, 2009	31.69	32.12	31.69	31.92	1,208,774	+0.12(+0.38%)
Jul 09, 2009	32.22	32.36	31.71	31.80	1,602,178	-0.39(-1.22%)
Jul 08, 2009	32.26	32.34	31.93	32.19	1,648,055	+0.15(+0.48%)
Jul 07, 2009	32.39	32.58	31.98	32.04	1,654,588	-0.43(-1.31%)
Jul 06, 2009	31.89	32.46	31.70	32.46	1,310,372	+0.44(+1.37%)
Jul 02, 2009	32.32	32.32	31.84	32.02	1,640,726	-0.51(-1.57%)
Jul 01, 2009	32.38	32.80	32.16	32.54	2,054,381	+0.21(+0.66%)
Jun 30, 2009	32.48	32.48	31.95	32.32	2,238,410	-0.13(-0.39%)
Jun 29, 2009	32.01	32.50	31.98	32.45	963,175	+0.31(+0.97%)
Jun 26, 2009	32.29	32.35	31.89	32.14	1,945,530	-0.16(-0.49%)
Jun 25, 2009	31.93	32.33	31.89	32.30	1,457,160	+0.13(+0.41%)
Jun 24, 2009	31.96	32.35	31.87	32.16	1,938,122	+0.32(+1.00%)
Jun 23, 2009	31.68	31.96	31.55	31.85	2,168,330	+0.23(+0.71%)
Jun 22, 2009	31.39	31.72	31.22	31.62	1,998,080	+0.09(+0.27%)
Jun 19, 2009	31.78	31.82	31.34	31.53	2,902,368	-0.26(-0.81%)
Jun 18, 2009	31.75	32.34	31.07	31.79	8,351,860	+2.80(+9.67%)
Jun 17, 2009	28.63	29.21	28.63	28.99	1,775,562	+0.37(+1.28%)
Jun 16, 2009	29.12	29.12	28.59	28.62	1,351,811	-0.25(-0.87%)
Jun 15, 2009	29.16	29.16	28.74	28.88	1,588,253	-0.42(-1.43%)
Jun 12, 2009	29.08	29.37	28.94	29.29	1,487,275	+0.21(+0.73%)
Jun 11, 2009	28.74	29.46	28.60	29.08	1,206,322	+0.35(+1.20%)
Jun 10, 2009	29.27	29.27	28.37	28.74	1,027,314	-0.33(-1.12%)
Jun 09, 2009	29.21	29.28	28.90	29.06	1,159,362	-0.02(-0.07%)
Jun 08, 2009	28.78	29.25	28.69	29.08	1,560,435	+0.21(+0.74%)
Jun 05, 2009	28.89	29.12	28.62	28.87	2,097,178	+0.31(+1.07%)
Jun 04, 2009	28.55	28.74	28.38	28.56	1,131,063	-0.03(-0.09%)
Jun 03, 2009	28.05	28.85	28.02	28.59	1,803,516	+0.44(+1.56%)
Jun 02, 2009	27.49	28.33	27.44	28.15	1,608,534	+0.72(+2.62%)
Jun 01, 2009	27.02	27.60	26.91	27.43	1,223,962	+0.69(+2.58%)
May 29, 2009	26.60	26.74	26.39	26.74	981,172	+0.17(+0.65%)
May 28, 2009	26.57	26.66	26.26	26.57	1,274,403	+0.13(+0.50%)
May 27, 2009	26.86	26.96	26.42	26.44	1,141,093	-0.37(-1.36%)
May 26, 2009	26.17	26.84	26.07	26.80	1,478,257	+0.55(+2.10%)
May 22, 2009	26.36	26.48	26.21	26.25	1,184,071	-0.11(-0.43%)
May 21, 2009	26.51	26.54	26.11	26.37	1,687,239	-0.21(-0.80%)
May 20, 2009	27.16	27.21	26.57	26.58	1,517,320	-0.44(-1.62%)
May 19, 2009	26.41	27.32	26.41	27.02	1,668,516	+0.61(+2.31%)
May 18, 2009	26.48	26.64	26.15	26.41	1,752,677	+0.00(+0.00%)
May 15, 2009	26.74	26.88	26.27	26.41	1,994,459	-0.30(-1.12%)
May 14, 2009	26.72	26.91	26.44	26.70	1,226,539	+0.07(+0.25%)
May 13, 2009	26.96	27.07	26.60	26.64	1,413,031	-0.42(-1.55%)
May 12, 2009	26.68	27.15	26.48	27.06	1,652,094	+0.55(+2.06%)
May 11, 2009	26.56	26.70	26.36	26.51	1,453,408	-0.30(-1.11%)
May 08, 2009	26.52	26.93	26.52	26.81	1,128,137	+0.31(+1.17%)
May 07, 2009	26.91	26.92	26.34	26.50	1,764,436	-0.22(-0.81%)
May 06, 2009	27.17	27.31	26.52	26.71	1,327,906	-0.23(-0.86%)
May 05, 2009	26.98	27.29	26.82	26.94	1,365,372	-0.20(-0.75%)
May 04, 2009	25.97	27.15	25.86	27.15	2,344,884	+1.11(+4.28%)

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.