Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.08	36.27	36.03	36.23	966,429	+0.18(+0.50%)
Apr 28, 2011	35.86	36.07	35.82	36.04	1,207,406	+0.10(+0.27%)
Apr 27, 2011	35.76	36.00	35.43	35.95	1,121,296	+0.31(+0.88%)
Apr 26, 2011	35.49	35.67	35.38	35.63	729,305	+0.29(+0.81%)
Apr 25, 2011	35.45	35.46	35.22	35.35	1,382,639	-0.08(-0.22%)
Apr 21, 2011	35.43	35.49	35.29	35.42	862,987	+0.20(+0.55%)
Apr 20, 2011	35.13	35.24	35.08	35.23	851,922	+0.82(+2.39%)
Apr 19, 2011	34.25	34.44	34.19	34.41	845,062	+0.37(+1.08%)
Apr 18, 2011	34.09	34.12	33.68	34.04	1,130,565	-0.70(-2.02%)
Apr 15, 2011	34.72	34.82	34.58	34.74	816,260	-0.02(-0.07%)
Apr 14, 2011	34.55	34.82	34.47	34.76	662,997	+0.11(+0.32%)
Apr 13, 2011	34.93	34.99	34.55	34.65	1,058,124	+0.08(+0.24%)
Apr 12, 2011	34.71	34.79	34.42	34.57	954,888	-0.34(-0.98%)
Apr 11, 2011	35.19	35.22	34.85	34.91	730,275	-0.20(-0.56%)
Apr 08, 2011	35.24	35.26	35.00	35.10	1,099,950	+0.24(+0.70%)
Apr 07, 2011	34.99	35.08	34.69	34.86	1,044,504	-0.17(-0.48%)
Apr 06, 2011	34.98	35.12	34.92	35.03	997,066	+0.25(+0.72%)
Apr 05, 2011	34.63	34.91	34.59	34.78	766,365	-0.09(-0.26%)
Apr 04, 2011	34.90	34.93	34.74	34.87	786,327	+0.13(+0.36%)
Apr 01, 2011	34.54	34.83	34.41	34.74	1,421,512	+0.39(+1.14%)
Mar 31, 2011	34.34	34.48	34.26	34.35	1,068,631	-0.02(-0.06%)
Mar 30, 2011	34.25	34.44	34.20	34.37	1,237,904	+0.39(+1.15%)
Mar 29, 2011	33.71	33.99	33.60	33.98	708,192	+0.25(+0.74%)
Mar 28, 2011	33.85	34.00	33.73	33.73	1,419,963	-0.08(-0.25%)
Mar 25, 2011	33.97	34.10	33.82	33.82	1,403,112	-0.29(-0.84%)
Mar 24, 2011	33.89	34.15	33.74	34.10	1,099,091	+0.41(+1.20%)
Mar 23, 2011	33.48	33.78	33.34	33.70	1,418,244	+0.14(+0.43%)
Mar 22, 2011	33.63	33.64	33.42	33.55	1,324,277	-0.06(-0.19%)
Mar 21, 2011	33.51	33.67	33.51	33.61	2,288,640	+0.76(+2.31%)
Mar 18, 2011	32.99	33.01	32.76	32.85	1,258,569	+0.40(+1.24%)
Mar 17, 2011	32.52	32.65	32.30	32.45	1,520,944	+0.81(+2.58%)
Mar 16, 2011	32.34	32.47	31.26	31.64	3,137,208	-0.87(-2.68%)
Mar 15, 2011	32.26	32.65	32.21	32.51	2,972,351	-0.67(-2.02%)
Mar 14, 2011	32.96	33.18	32.81	33.17	1,265,635	-0.39(-1.16%)
Mar 11, 2011	33.27	33.64	33.23	33.57	1,661,553	+0.13(+0.38%)
Mar 10, 2011	33.74	34.31	33.40	33.44	1,310,258	-0.87(-2.54%)
Mar 09, 2011	34.33	34.43	34.19	34.31	1,221,014	-0.03(-0.08%)
Mar 08, 2011	34.21	34.46	33.99	34.34	1,116,096	+0.17(+0.51%)
Mar 07, 2011	34.68	34.71	34.07	34.16	1,187,167	-0.36(-1.05%)
Mar 04, 2011	34.65	34.74	34.28	34.53	1,609,069	-0.17(-0.48%)
Mar 03, 2011	34.55	34.74	34.43	34.69	1,093,133	+0.42(+1.24%)
Mar 02, 2011	34.13	34.53	34.13	34.27	3,586,024	+0.26(+0.76%)
Mar 01, 2011	34.60	34.63	34.00	34.01	3,490,304	-0.42(-1.21%)
Feb 28, 2011	34.48	34.57	34.29	34.43	1,221,455	+0.29(+0.84%)
Feb 25, 2011	33.95	34.15	33.93	34.14	2,150,465	+0.46(+1.36%)
Feb 24, 2011	33.77	33.84	33.43	33.68	1,115,018	+0.01(+0.02%)
Feb 23, 2011	33.78	33.89	33.40	33.68	1,460,060	+0.03(+0.08%)
Feb 22, 2011	33.97	34.18	33.61	33.65	2,055,741	-0.99(-2.86%)
Feb 18, 2011	34.52	34.65	34.44	34.64	1,699,852	+0.13(+0.38%)
Feb 17, 2011	34.30	34.53	34.24	34.51	767,571	+0.18(+0.53%)
Feb 16, 2011	34.11	34.39	34.08	34.32	906,286	+0.35(+1.03%)
Feb 15, 2011	34.02	34.06	33.90	33.98	829,908	-0.05(-0.14%)
Feb 14, 2011	33.87	34.06	33.86	34.02	791,062	+0.03(+0.10%)
Feb 11, 2011	33.65	34.02	33.61	33.99	1,122,801	+0.13(+0.37%)
Feb 10, 2011	33.66	33.90	33.51	33.86	874,064	-0.23(-0.67%)
Feb 09, 2011	34.22	34.26	33.98	34.09	1,877,061	-0.28(-0.81%)
Feb 08, 2011	34.26	34.38	34.13	34.37	1,582,661	+0.11(+0.33%)
Feb 07, 2011	34.14	34.33	34.14	34.26	1,785,197	+0.07(+0.20%)
Feb 04, 2011	34.22	34.22	33.95	34.19	1,087,354	-0.03(-0.08%)
Feb 03, 2011	34.14	34.25	33.86	34.22	937,340	+0.00(+0.00%)
Feb 02, 2011	34.23	34.35	34.16	34.22	1,184,260	-0.04(-0.12%)
Feb 01, 2011	33.89	34.31	33.89	34.26	1,535,889	+0.75(+2.25%)
Jan 31, 2011	33.48	33.66	33.43	33.51	1,277,676	+0.31(+0.94%)
Jan 28, 2011	33.85	33.91	33.15	33.20	1,484,039	-0.81(-2.40%)
Jan 27, 2011	33.99	34.13	33.87	34.01	1,385,501	+0.07(+0.21%)
Jan 26, 2011	33.90	34.01	33.82	33.94	1,742,641	+0.21(+0.62%)
Jan 25, 2011	33.63	33.73	33.44	33.73	1,042,370	-0.11(-0.33%)
Jan 24, 2011	33.50	33.84	33.50	33.84	1,132,153	+0.27(+0.81%)
Jan 21, 2011	33.68	33.76	33.49	33.57	972,207	+0.08(+0.25%)
Jan 20, 2011	33.51	33.55	33.18	33.49	1,369,760	-0.31(-0.91%)
Jan 19, 2011	34.15	34.18	33.68	33.79	1,377,404	-0.26(-0.78%)
Jan 18, 2011	34.00	34.14	33.97	34.06	1,435,248	+0.20(+0.58%)
Jan 14, 2011	33.59	33.91	33.57	33.86	1,037,866	+0.20(+0.58%)
Jan 13, 2011	33.83	33.90	33.63	33.67	1,358,208	-0.04(-0.12%)
Jan 12, 2011	33.43	33.71	33.36	33.71	1,080,436	+0.69(+2.09%)
Jan 11, 2011	32.88	33.06	32.84	33.02	950,081	+0.29(+0.87%)
Jan 10, 2011	32.64	32.76	32.45	32.74	919,368	-0.09(-0.28%)
Jan 07, 2011	33.11	33.11	32.65	32.83	1,185,302	-0.23(-0.70%)
Jan 06, 2011	33.42	33.42	32.96	33.06	2,187,269	-0.28(-0.84%)
Jan 05, 2011	33.06	33.36	33.04	33.34	2,114,973	-0.13(-0.37%)
Jan 04, 2011	33.73	33.77	33.24	33.46	1,442,877	-0.06(-0.19%)
Jan 03, 2011	33.52	33.65	33.49	33.52	2,604,010	+0.28(+0.84%)
Dec 31, 2010	33.03	33.38	33.03	33.24	1,111,829	+0.18(+0.55%)
Dec 30, 2010	33.07	33.37	32.90	33.06	1,763,335	+0.01(+0.04%)
Dec 29, 2010	33.04	33.16	32.99	33.05	1,335,594	+0.23(+0.70%)
Dec 28, 2010	32.85	32.92	32.73	32.82	1,042,373	+0.09(+0.28%)
Dec 27, 2010	32.70	32.87	32.62	32.73	977,219	-0.06(-0.19%)
Dec 23, 2010	32.78	32.85	32.74	32.79	1,224,058	-0.05(-0.15%)
Dec 22, 2010	32.81	32.84	32.74	32.84	1,156,030	+0.71(+2.20%)
Dec 21, 2010	32.12	32.18	32.10	32.13	1,740,175	+0.29(+0.92%)
Dec 20, 2010	31.98	31.98	31.73	31.84	960,824	-0.02(-0.06%)
Dec 17, 2010	31.84	31.88	31.68	31.86	1,012,942	-0.11(-0.34%)
Dec 16, 2010	31.83	32.01	31.73	31.97	927,128	+0.19(+0.59%)
Dec 15, 2010	32.01	32.12	31.71	31.78	1,433,334	-0.45(-1.39%)
Dec 14, 2010	32.20	32.40	32.15	32.23	1,128,547	+0.03(+0.10%)
Dec 13, 2010	32.16	32.35	32.08	32.19	1,414,298	+0.29(+0.92%)
Dec 10, 2010	31.77	31.91	31.67	31.90	958,443	+0.10(+0.32%)
Dec 09, 2010	31.87	31.89	31.62	31.80	1,064,674	+0.03(+0.11%)
Dec 08, 2010	31.76	31.89	31.51	31.77	827,901	+0.03(+0.08%)
Dec 07, 2010	32.17	32.20	31.71	31.74	1,624,120	+0.01(+0.02%)
Dec 06, 2010	31.62	31.78	31.58	31.73	1,076,759	-0.12(-0.38%)
Dec 03, 2010	31.56	31.90	31.53	31.85	849,309	+0.23(+0.74%)
Dec 02, 2010	31.03	31.62	31.00	31.62	2,071,234	+0.64(+2.05%)
Dec 01, 2010	30.82	31.02	30.75	30.98	3,588,104	+0.80(+2.66%)
Nov 30, 2010	30.07	30.40	30.01	30.18	1,576,030	-0.31(-1.03%)
Nov 29, 2010	30.41	30.59	30.11	30.49	1,271,409	-0.17(-0.57%)
Nov 26, 2010	30.69	30.83	30.63	30.67	377,146	-0.53(-1.69%)
Nov 24, 2010	31.00	31.20	31.20	31.20	932,202	+0.53(+1.72%)
Nov 23, 2010	30.94	31.00	30.60	30.67	1,293,589	-0.96(-3.05%)
Nov 22, 2010	31.56	31.73	31.25	31.63	1,171,322	-0.22(-0.69%)
Nov 19, 2010	31.64	31.87	31.46	31.85	1,019,932	+0.01(+0.04%)
Nov 18, 2010	31.75	31.87	31.70	31.84	1,103,217	+0.74(+2.39%)
Nov 17, 2010	31.10	31.26	31.02	31.10	810,629	+0.15(+0.48%)
Nov 16, 2010	31.44	31.45	30.81	30.95	1,686,906	-0.95(-2.98%)
Nov 15, 2010	31.90	31.99	31.71	31.90	1,400,554	+0.15(+0.46%)
Nov 12, 2010	31.94	32.11	31.54	31.75	1,103,951	-0.37(-1.15%)
Nov 11, 2010	32.11	32.16	31.96	32.12	1,454,976	-0.27(-0.85%)
Nov 10, 2010	32.39	32.45	31.97	32.39	1,160,552	+0.14(+0.44%)
Nov 09, 2010	32.79	32.84	32.11	32.25	6,604,928	-0.33(-1.03%)
Nov 08, 2010	32.53	32.62	32.38	32.59	1,254,815	-0.15(-0.45%)
Nov 05, 2010	32.78	32.88	32.62	32.74	2,354,354	-0.17(-0.51%)
Nov 04, 2010	32.72	32.90	32.66	32.90	1,524,900	+0.79(+2.46%)
Nov 03, 2010	32.01	32.13	31.62	32.11	2,205,327	+0.18(+0.57%)
Nov 02, 2010	31.92	31.99	31.80	31.93	1,308,984	+0.44(+1.40%)
Nov 01, 2010	31.64	31.71	31.30	31.49	1,186,148	+0.02(+0.06%)
Oct 29, 2010	31.42	31.54	31.36	31.47	1,725,819	-0.02(-0.06%)
Oct 28, 2010	31.50	31.55	31.31	31.49	3,327,816	+0.31(+0.99%)
Oct 27, 2010	31.28	31.28	30.88	31.18	1,569,561	-0.47(-1.48%)
Oct 25, 2010	31.86	31.99	31.65	31.65	1,933,493	+0.11(+0.34%)
Oct 22, 2010	31.62	31.62	31.44	31.54	1,236,605	+0.08(+0.26%)
Oct 21, 2010	31.69	31.85	31.22	31.46	1,794,589	-0.15(-0.47%)
Oct 20, 2010	31.27	31.72	31.22	31.61	1,481,745	+0.56(+1.81%)
Oct 19, 2010	31.25	31.38	30.90	31.05	2,001,682	-0.77(-2.42%)
Oct 18, 2010	31.64	31.93	31.58	31.82	1,059,040	+0.06(+0.19%)
Oct 15, 2010	31.97	31.99	31.56	31.76	2,210,061	-0.08(-0.25%)
Oct 14, 2010	31.92	31.97	31.69	31.84	1,671,761	+0.10(+0.32%)
Oct 13, 2010	31.68	31.87	31.59	31.74	1,538,935	+0.37(+1.17%)
Oct 12, 2010	31.20	31.42	30.96	31.37	1,274,743	-0.05(-0.15%)
Oct 11, 2010	31.48	31.52	31.30	31.42	794,447	-0.04(-0.13%)
Oct 08, 2010	31.46	31.51	31.16	31.46	2,290,313	+0.23(+0.75%)
Oct 07, 2010	31.54	31.54	31.04	31.22	1,216,910	-0.11(-0.34%)
Oct 06, 2010	31.27	31.38	31.20	31.33	2,324,768	+0.18(+0.58%)
Oct 05, 2010	30.82	31.22	30.76	31.15	1,020,054	+0.78(+2.56%)
Oct 04, 2010	30.55	30.65	30.27	30.37	2,314,821	-0.33(-1.09%)
Oct 01, 2010	30.71	30.77	30.48	30.71	2,115,251	+0.33(+1.08%)
Sep 30, 2010	30.65	30.73	30.16	30.38	2,094,661	-0.06(-0.20%)
Sep 29, 2010	30.47	30.58	30.35	30.44	918,225	-0.03(-0.11%)
Sep 28, 2010	30.35	30.50	30.04	30.47	995,166	+0.22(+0.73%)
Sep 27, 2010	30.39	30.41	30.24	30.25	910,651	-0.13(-0.44%)
Sep 24, 2010	30.18	30.44	30.16	30.39	1,111,757	+0.76(+2.55%)
Sep 23, 2010	29.66	29.92	29.58	29.63	1,384,977	-0.31(-1.05%)
Sep 22, 2010	30.05	30.20	29.86	29.95	840,034	+0.02(+0.07%)
Sep 21, 2010	30.01	30.16	29.72	29.93	1,123,889	-0.02(-0.07%)
Sep 20, 2010	29.62	30.02	29.58	29.95	948,446	+0.51(+1.73%)
Sep 17, 2010	29.44	29.66	29.38	29.44	1,541,945	-0.28(-0.95%)
Sep 15, 2010	29.55	29.75	29.43	29.72	1,215,307	+0.03(+0.09%)
Sep 14, 2010	29.52	29.82	29.41	29.69	3,015,048	+0.11(+0.38%)
Sep 13, 2010	29.56	29.60	29.44	29.58	1,004,920	+0.56(+1.91%)
Sep 10, 2010	28.98	29.09	28.95	29.02	544,046	+0.10(+0.35%)
Sep 09, 2010	29.10	29.14	28.84	28.92	563,164	+0.23(+0.79%)
Sep 08, 2010	28.65	28.91	28.65	28.69	783,275	+0.19(+0.68%)
Sep 07, 2010	28.73	28.73	28.47	28.50	1,128,586	-0.36(-1.25%)
Sep 03, 2010	28.83	28.95	28.70	28.86	770,086	+0.26(+0.91%)
Sep 02, 2010	28.37	28.60	28.29	28.60	2,144,129	+0.23(+0.83%)
Sep 01, 2010	28.02	28.49	28.02	28.37	1,998,550	+0.94(+3.42%)
Aug 31, 2010	27.41	27.68	27.35	27.43	13,300	-0.10(-0.36%)
Aug 30, 2010	27.70	27.78	27.51	27.53	1,683,034	-0.31(-1.11%)
Aug 27, 2010	27.43	27.91	27.23	27.84	1,365,768	+0.55(+2.01%)
Aug 26, 2010	27.52	27.64	27.20	27.29	923,658	-0.03(-0.12%)
Aug 25, 2010	27.08	27.40	26.91	27.32	1,566,352	+0.04(+0.15%)
Aug 24, 2010	27.46	27.50	27.16	27.28	1,542,761	-0.50(-1.81%)
Aug 23, 2010	28.01	28.12	27.76	27.78	938,139	-0.06(-0.22%)
Aug 20, 2010	27.80	27.91	27.67	27.84	658,477	-0.27(-0.98%)
Aug 19, 2010	28.48	28.55	27.92	28.12	1,584,674	-0.36(-1.27%)
Aug 18, 2010	28.49	28.63	28.34	28.48	1,516,098	+0.06(+0.21%)
Aug 17, 2010	28.41	28.64	28.33	28.42	1,018,223	+0.33(+1.19%)
Aug 16, 2010	27.91	28.21	27.82	28.09	871,219	+0.18(+0.65%)
Aug 13, 2010	27.90	28.12	27.90	27.90	677,486	-0.07(-0.24%)
Aug 12, 2010	27.71	28.02	27.71	27.97	971,640	-0.03(-0.10%)
Aug 11, 2010	28.28	28.32	27.94	28.00	1,458,049	-1.12(-3.86%)
Aug 10, 2010	28.96	29.25	28.75	29.12	1,546,090	-0.24(-0.82%)
Aug 09, 2010	29.42	29.46	29.32	29.36	1,398,417	+0.02(+0.07%)
Aug 06, 2010	29.34	29.38	29.02	29.34	1,149,640	+0.03(+0.11%)
Aug 05, 2010	29.28	29.31	29.11	29.31	1,953,972	-0.05(-0.18%)
Aug 04, 2010	29.29	29.39	29.11	29.36	1,643	+0.06(+0.21%)
Aug 03, 2010	29.27	29.40	29.06	29.30	1,527,606	-0.07(-0.23%)
Aug 02, 2010	29.05	29.41	28.98	29.37	2,826,808	+0.92(+3.25%)
Jul 30, 2010	28.45	28.54	28.08	28.45	1,321,975	+0.05(+0.17%)
Jul 29, 2010	28.69	28.77	28.17	28.40	1,221,843	+0.11(+0.40%)
Jul 28, 2010	28.39	28.45	28.21	28.29	896,496	-0.17(-0.61%)
Jul 27, 2010	28.62	28.63	28.28	28.46	1,551,201	+0.01(+0.05%)
Jul 26, 2010	28.17	28.45	28.07	28.45	1,263,115	+0.17(+0.62%)
Jul 23, 2010	27.90	28.27	27.77	28.27	1,584,384	+0.28(+1.00%)
Jul 22, 2010	27.72	28.03	27.68	27.99	1,409,241	+0.92(+3.39%)
Jul 21, 2010	27.54	27.57	26.96	27.07	1,058,095	-0.46(-1.68%)
Jul 20, 2010	26.89	27.54	26.85	27.54	783,151	+0.33(+1.21%)
Jul 19, 2010	27.21	27.33	26.98	27.21	1,108,391	+0.21(+0.77%)
Jul 16, 2010	27.00	27.59	26.95	27.00	1,561,340	-0.88(-3.14%)
Jul 15, 2010	27.86	27.92	27.44	27.88	1,153,049	+0.09(+0.34%)
Jul 14, 2010	27.64	27.86	27.57	27.78	877,192	+0.02(+0.07%)
Jul 13, 2010	27.58	27.81	27.55	27.76	2,058,334	+0.49(+1.79%)
Jul 12, 2010	27.21	27.36	27.08	27.28	1,256,691	-0.17(-0.61%)
Jul 09, 2010	27.44	27.47	27.12	27.44	2,616,390	+0.17(+0.61%)
Jul 08, 2010	27.21	27.32	26.95	27.28	2,488,378	+0.19(+0.72%)
Jul 07, 2010	26.49	27.08	26.45	27.08	1,163,447	+0.75(+2.85%)
Jul 06, 2010	26.47	26.74	26.14	26.33	1,319,213	+0.44(+1.71%)
Jul 02, 2010	25.89	26.11	25.68	25.89	1,559,985	+0.06(+0.23%)
Jul 01, 2010	25.94	26.01	25.50	25.83	3,625,094	+0.15(+0.57%)
Jun 30, 2010	25.84	26.14	25.64	25.68	1,652,522	-0.19(-0.72%)
Jun 29, 2010	26.31	26.31	25.70	25.87	1,494	-1.09(-4.05%)
Jun 25, 2010	26.96	27.09	26.63	26.96	1,194,496	+0.13(+0.47%)
Jun 24, 2010	27.11	27.13	26.74	26.83	1,000,268	-0.45(-1.67%)
Jun 23, 2010	27.28	27.45	26.96	27.29	1,241,234	+0.16(+0.59%)
Jun 22, 2010	27.56	27.67	27.06	27.13	1,047,300	-0.36(-1.31%)
Jun 21, 2010	27.87	27.96	27.38	27.49	1,382,097	+0.07(+0.27%)
Jun 18, 2010	27.42	27.52	27.32	27.42	944,814	+0.03(+0.10%)
Jun 17, 2010	27.49	27.49	27.13	27.39	1,247,814	+0.02(+0.07%)
Jun 16, 2010	27.11	27.49	27.07	27.37	3,002,768	-0.04(-0.15%)
Jun 15, 2010	26.98	27.44	26.89	27.41	1,170,678	+0.84(+3.17%)
Jun 14, 2010	26.79	26.99	26.53	26.57	1,341,018	+0.11(+0.43%)
Jun 11, 2010	26.10	26.49	26.05	26.45	1,087,813	+0.09(+0.36%)
Jun 10, 2010	26.14	26.39	26.04	26.36	1,442,596	+0.92(+3.62%)
Jun 09, 2010	25.70	25.96	25.32	25.44	2,020,888	-0.06(-0.25%)
Jun 08, 2010	25.19	25.54	24.97	25.50	2,361,175	+0.49(+1.95%)
Jun 07, 2010	25.50	25.58	24.99	25.01	1,313,467	-0.33(-1.32%)
Jun 04, 2010	25.35	25.92	25.21	25.35	2,193,783	-1.06(-4.00%)
Jun 03, 2010	26.52	26.65	26.12	26.41	1,434,646	-0.04(-0.15%)
Jun 02, 2010	25.90	26.50	25.76	26.45	1,121,317	+0.76(+2.97%)
Jun 01, 2010	25.74	26.35	25.66	25.68	2,559,559	-0.35(-1.34%)
May 28, 2010	26.03	26.37	25.86	26.03	2,395,370	-0.43(-1.62%)
May 27, 2010	25.95	26.46	25.82	26.46	1,221,718	+1.35(+5.38%)
May 26, 2010	25.37	25.71	25.00	25.11	328	-0.26(-1.03%)
May 25, 2010	24.62	25.41	24.42	25.37	2,941,513	-0.09(-0.37%)
May 24, 2010	25.71	25.92	25.46	25.46	1,385,452	-0.58(-2.24%)
May 21, 2010	25.03	26.04	25.00	26.04	4,298,654	+0.63(+2.48%)
May 20, 2010	25.27	25.86	25.20	25.41	2,621,654	-1.05(-3.97%)
May 19, 2010	26.35	26.57	25.96	26.47	2,032,610	-0.01(-0.05%)
May 18, 2010	27.22	27.36	26.35	26.48	1,385,679	-0.58(-2.13%)
May 17, 2010	27.20	27.26	26.45	27.05	1,819,034	+0.00(+0.00%)
May 14, 2010	27.05	27.54	26.82	27.05	1,700,806	-0.74(-2.67%)
May 13, 2010	27.99	28.16	27.75	27.80	1,290,141	-0.36(-1.28%)
May 12, 2010	28.04	28.23	27.98	28.16	1,498,391	+0.35(+1.25%)
May 11, 2010	28.11	28.22	27.78	27.81	1,831,070	-0.43(-1.54%)
May 10, 2010	27.98	28.26	27.98	28.25	2,134,774	+1.75(+6.62%)
May 07, 2010	26.70	26.98	25.86	26.49	5,343,791	+0.62(+2.41%)
May 06, 2010	27.45	27.71	22.75	25.87	4,989,649	-1.68(-6.10%)
May 05, 2010	27.70	28.02	27.54	27.55	2,545,190	-0.68(-2.42%)
May 04, 2010	28.69	28.69	28.13	28.23	2,435,678	-1.16(-3.96%)

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.