Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.05	40.21	39.04	39.56	2,883,521	-0.38(-0.95%)
Apr 29, 2010	39.45	40.00	39.22	39.94	1,503,042	+0.72(+1.84%)
Apr 28, 2010	39.26	39.68	39.03	39.22	1,836,903	-0.05(-0.13%)
Apr 27, 2010	39.82	40.19	39.19	39.27	80,000	-0.66(-1.65%)
Apr 26, 2010	40.44	40.50	39.84	39.93	2,041,489	-0.35(-0.87%)
Apr 23, 2010	39.91	40.37	39.82	40.28	2,875,807	+0.46(+1.16%)
Apr 22, 2010	38.80	39.96	38.62	39.82	2,785,000	+0.88(+2.26%)
Apr 21, 2010	38.94	38.99	38.30	38.94	6,003	+0.54(+1.41%)
Apr 20, 2010	38.15	38.40	37.80	38.40	2,556,465	+0.37(+0.97%)
Apr 19, 2010	38.38	38.62	37.78	38.03	3,032,251	-0.38(-0.99%)
Apr 16, 2010	38.70	38.85	38.33	38.41	2,646,445	-0.48(-1.23%)
Apr 15, 2010	39.02	39.23	38.79	38.89	2,041,837	-0.08(-0.21%)
Apr 14, 2010	38.98	39.01	38.58	38.97	2,656,723	+0.05(+0.13%)
Apr 13, 2010	38.05	39.00	38.00	38.92	3,614,574	+0.92(+2.42%)
Apr 12, 2010	38.50	38.51	37.77	38.00	2,806,639	-0.49(-1.27%)
Apr 09, 2010	38.83	38.83	38.20	38.49	3,047,656	-0.30(-0.77%)
Apr 08, 2010	37.97	39.10	37.97	38.79	5,198,709	-0.15(-0.39%)
Apr 07, 2010	39.21	39.73	38.88	38.94	9,732,824	+1.15(+3.04%)
Apr 06, 2010	37.50	37.89	37.20	37.79	3,103,319	+0.72(+1.94%)
Apr 05, 2010	37.28	37.70	36.94	37.07	2,048,169	+0.07(+0.19%)
Apr 01, 2010		37.00	37.00	37.00	0	+0.39(+1.07%)
Mar 31, 2010	36.92	37.15	36.56	36.61	1,712,160	-0.37(-1.00%)
Mar 30, 2010	36.81	37.03	36.59	36.98	1,575,569	+0.10(+0.27%)
Mar 29, 2010	37.00	37.10	36.75	36.88	1,856,096	-0.05(-0.14%)
Mar 26, 2010	36.02	36.98	35.99	36.93	2,076,304	+0.92(+2.55%)
Mar 25, 2010	36.43	36.46	36.00	36.01	1,429,209	-0.09(-0.25%)
Mar 24, 2010	36.54	36.58	35.99	36.10	1,172,918	-0.43(-1.18%)
Mar 23, 2010	36.36	36.62	35.82	36.53	2,218,600	+0.17(+0.47%)
Mar 22, 2010	35.55	36.47	35.50	36.36	1,477,484	+0.54(+1.51%)
Mar 19, 2010	36.24	36.29	35.61	35.82	1,924,484	-0.32(-0.89%)
Mar 18, 2010	36.16	36.24	35.66	36.14	1,621,876	+0.05(+0.14%)
Mar 17, 2010	35.55	36.44	35.54	36.09	2,605,982	+0.68(+1.92%)
Mar 16, 2010	35.49	35.59	35.33	35.41	1,000,357	-0.03(-0.08%)
Mar 15, 2010	35.23	35.44	35.22	35.44	1,017,800	+0.06(+0.17%)
Mar 12, 2010	35.29	35.62	35.15	35.38	1,331,052	+0.06(+0.17%)
Mar 11, 2010	35.54	35.63	35.05	35.32	1,642,480	-0.31(-0.87%)
Mar 10, 2010	35.66	35.80	35.39	35.63	1,727,165	+0.02(+0.06%)
Mar 09, 2010	35.43	35.65	35.27	35.61	1,989,446	+0.05(+0.14%)
Mar 08, 2010	35.56	35.60	35.32	35.56	1,756,222	+0.09(+0.25%)
Mar 05, 2010	35.58	35.89	35.24	35.47	3,075,208	+0.23(+0.65%)
Mar 04, 2010	33.74	35.73	33.60	35.24	9,581,493	+2.63(+8.07%)
Mar 03, 2010	32.90	33.14	32.58	32.61	1,966,197	-0.34(-1.03%)
Mar 02, 2010	32.80	33.00	32.56	32.95	1,901,852	+0.23(+0.70%)
Mar 01, 2010	32.97	33.01	32.30	32.72	3,544,762	-0.27(-0.82%)
Feb 26, 2010	32.83	33.57	32.83	32.99	2,411,821	+0.24(+0.73%)
Feb 25, 2010	32.69	32.90	32.21	32.75	2,145,167	-0.25(-0.76%)
Feb 24, 2010	32.55	33.15	32.55	33.00	2,149,300	+0.64(+1.98%)
Feb 23, 2010	32.32	32.52	32.06	32.36	1,665,138	+0.00(+0.00%)
Feb 22, 2010	32.49	32.59	32.30	32.36	1,493,078	-0.12(-0.37%)
Feb 19, 2010	32.22	32.71	32.19	32.48	2,148,807	+0.08(+0.25%)
Feb 18, 2010	32.44	32.49	32.10	32.40	1,790,786	-0.02(-0.06%)
Feb 17, 2010	32.29	32.50	32.10	32.42	1,352,439	+0.13(+0.40%)
Feb 16, 2010	31.80	32.37	31.75	32.29	1,820,043	+0.66(+2.09%)
Feb 12, 2010		31.63	31.63	31.63	0	-0.12(-0.38%)
Feb 11, 2010	31.32	31.81	31.11	31.75	2,000,015	+0.38(+1.21%)
Feb 10, 2010	31.53	31.65	31.27	31.37	2,113,299	-0.23(-0.73%)
Feb 09, 2010	31.61	31.86	31.39	31.60	2,095,260	+0.15(+0.48%)
Feb 08, 2010	31.03	31.88	30.94	31.45	3,547,446	+0.39(+1.26%)
Feb 05, 2010	31.04	31.10	30.60	31.06	4,181,719	-0.07(-0.22%)
Feb 04, 2010	31.19	31.45	31.03	31.13	3,340,551	-0.15(-0.48%)
Feb 03, 2010	31.15	31.45	31.03	31.28	1,467,787	-0.02(-0.06%)
Feb 02, 2010	31.00	31.40	30.92	31.30	1,846,101	+0.48(+1.57%)
Feb 01, 2010	30.86	31.05	30.69	30.82	2,546,891	-0.06(-0.21%)
Jan 29, 2010	30.77	30.97	30.61	30.88	2,874,373	+0.19(+0.62%)
Jan 28, 2010	30.78	30.85	30.56	30.69	2,232,277	+0.06(+0.20%)
Jan 27, 2010	30.35	30.71	30.26	30.63	2,526,449	+0.22(+0.72%)
Jan 26, 2010	30.31	30.70	30.25	30.41	2,612,128	-0.10(-0.33%)
Jan 25, 2010	30.47	30.77	30.26	30.51	2,649,266	+0.15(+0.49%)
Jan 22, 2010	30.84	31.01	30.30	30.36	3,718,058	-0.45(-1.46%)
Jan 21, 2010	30.63	30.97	30.34	30.81	3,998,845	+0.24(+0.79%)
Jan 20, 2010	30.72	30.72	30.35	30.57	2,373,969	-0.25(-0.81%)
Jan 19, 2010	30.54	30.95	30.45	30.82	2,812,415	+0.21(+0.69%)
Jan 15, 2010		30.61	30.61	30.61	0	+0.27(+0.89%)
Jan 14, 2010	30.16	30.39	30.11	30.34	2,317,924	+0.03(+0.10%)
Jan 13, 2010	30.34	30.37	30.05	30.31	3,717,880	+0.03(+0.10%)
Jan 12, 2010	29.44	30.50	29.41	30.28	6,190,043	-0.27(-0.88%)
Jan 11, 2010	30.20	30.59	30.05	30.55	2,741,091	+0.41(+1.36%)
Jan 08, 2010	30.37	30.74	30.12	30.14	3,945,122	-0.39(-1.28%)
Jan 07, 2010	30.84	30.92	30.16	30.53	4,011,417	-0.39(-1.26%)
Jan 06, 2010	30.20	31.25	30.06	30.92	15,874,706	+3.43(+12.48%)
Jan 05, 2010	27.40	27.54	27.15	27.49	5,424,733	+0.10(+0.37%)
Jan 04, 2010	27.85	27.98	27.33	27.39	4,796,573	-0.44(-1.58%)
Dec 31, 2009		27.83	27.83	27.83	0	-0.23(-0.82%)
Dec 30, 2009	27.90	28.12	27.88	28.06	1,361,521	+0.17(+0.61%)
Dec 29, 2009	27.96	28.05	27.68	27.89	1,671,260	+0.00(+0.00%)
Dec 28, 2009	28.10	28.20	27.80	27.89	1,579,105	-0.13(-0.46%)
Dec 24, 2009	28.07	28.14	27.96	28.02	747,529	+0.07(+0.25%)
Dec 23, 2009	27.99	28.10	27.91	27.95	1,800,330	+0.02(+0.07%)
Dec 22, 2009	28.42	28.42	27.77	27.93	3,410,906	-0.35(-1.24%)
Dec 21, 2009	28.40	28.72	28.23	28.28	2,288,066	-0.01(-0.04%)
Dec 18, 2009	28.24	28.40	28.00	28.29	2,125,554	+0.16(+0.57%)
Dec 17, 2009	28.07	28.42	28.00	28.13	2,348,901	-0.14(-0.50%)
Dec 16, 2009	28.00	28.37	27.93	28.27	2,420,685	+0.29(+1.04%)
Dec 15, 2009	28.16	28.16	27.80	27.98	2,844,188	-0.17(-0.60%)
Dec 14, 2009	28.10	28.21	28.03	28.15	2,724,775	-0.05(-0.18%)
Dec 11, 2009	28.03	28.45	28.00	28.20	2,645,397	+0.29(+1.04%)
Dec 10, 2009	28.05	28.36	27.89	27.91	2,806,366	-0.12(-0.43%)
Dec 09, 2009	28.28	28.31	27.81	28.03	3,667,969	-0.27(-0.95%)
Dec 08, 2009	28.15	28.53	28.13	28.30	3,136,211	+0.01(+0.04%)
Dec 07, 2009	28.20	28.98	28.19	28.29	4,856,652	+0.01(+0.04%)
Dec 04, 2009	28.49	28.88	27.83	28.28	6,062,933	-0.14(-0.49%)
Dec 03, 2009	29.27	29.35	27.62	28.42	11,338,457	-2.31(-7.52%)
Dec 02, 2009	30.95	31.24	30.68	30.73	2,925,471	-0.11(-0.36%)
Dec 01, 2009	30.60	30.93	30.39	30.84	2,749,150	+0.33(+1.08%)
Nov 30, 2009	30.84	31.05	30.40	30.51	3,181,003	-0.51(-1.65%)
Nov 27, 2009	31.07	31.47	30.79	31.02	890,565	-0.46(-1.46%)
Nov 25, 2009	31.16	31.63	30.96	31.48	2,383,741	+0.43(+1.38%)
Nov 24, 2009	30.78	31.05	30.53	31.05	3,120,109	+0.52(+1.70%)
Nov 23, 2009	30.54	30.63	30.29	30.53	2,184,188	+0.15(+0.49%)
Nov 20, 2009	30.25	30.65	30.17	30.38	1,937,662	+0.09(+0.30%)
Nov 19, 2009	30.57	30.61	30.25	30.29	2,991,592	-0.25(-0.82%)
Nov 18, 2009	30.18	30.83	30.10	30.54	4,152,983	+0.65(+2.17%)
Nov 17, 2009	30.13	30.35	29.70	29.89	3,218,889	-0.32(-1.06%)
Nov 16, 2009	29.82	30.28	29.51	30.21	2,554,692	+0.58(+1.96%)
Nov 13, 2009	29.45	29.75	29.41	29.63	3,376,914	+0.03(+0.10%)
Nov 12, 2009	29.73	30.03	29.43	29.60	2,759,865	-0.08(-0.27%)
Nov 11, 2009	29.88	29.90	29.49	29.68	3,773,174	+0.08(+0.27%)
Nov 10, 2009	29.57	29.68	29.29	29.60	3,414,089	-0.01(-0.03%)
Nov 09, 2009	28.60	29.70	28.47	29.61	4,130,154	+1.02(+3.57%)
Nov 06, 2009	28.63	28.85	28.12	28.59	3,309,906	+0.15(+0.53%)
Nov 05, 2009	28.61	28.71	28.01	28.44	2,539,452	-0.06(-0.21%)
Nov 04, 2009	28.43	28.68	28.12	28.50	2,931,160	+0.07(+0.25%)
Nov 03, 2009	28.60	28.70	28.04	28.43	3,380,919	-0.29(-1.01%)
Nov 02, 2009	28.46	28.75	28.15	28.72	3,281,487	+0.42(+1.48%)
Oct 30, 2009	28.79	28.88	28.27	28.30	3,719,878	-0.51(-1.77%)
Oct 29, 2009	28.84	28.95	28.40	28.81	2,272,804	+0.06(+0.21%)
Oct 28, 2009	29.29	29.39	28.75	28.75	4,608,910	-0.45(-1.54%)
Oct 27, 2009	29.05	29.45	28.69	29.20	6,064,339	+0.21(+0.72%)
Oct 26, 2009	29.22	29.27	28.91	28.99	4,901,813	-0.18(-0.62%)
Oct 23, 2009	29.07	29.31	28.95	29.17	3,957,552	-0.09(-0.31%)
Oct 22, 2009	28.39	29.33	28.26	29.26	4,418,383	+0.84(+2.96%)
Oct 21, 2009	29.17	29.37	28.38	28.42	5,033,859	-0.76(-2.60%)
Oct 20, 2009	29.23	29.33	29.11	29.18	4,601,719	+0.59(+2.06%)
Oct 19, 2009	28.41	28.80	28.24	28.59	3,274,132	+0.23(+0.81%)
Oct 16, 2009	28.52	28.80	28.14	28.36	2,634,848	-0.32(-1.12%)
Oct 15, 2009	28.14	28.76	28.06	28.68	3,681,895	+0.48(+1.70%)
Oct 14, 2009	28.23	28.40	28.14	28.20	4,672,800	+0.09(+0.32%)
Oct 13, 2009	28.41	28.41	27.99	28.11	4,996,430	-0.25(-0.88%)
Oct 12, 2009	28.52	28.89	28.22	28.36	3,904,096	-0.28(-0.98%)
Oct 09, 2009	28.64	28.75	28.39	28.64	4,103,274	-0.04(-0.14%)
Oct 08, 2009	28.48	28.73	28.25	28.68	5,774,281	+0.47(+1.67%)
Oct 07, 2009	29.53	29.69	28.08	28.21	13,207,085	-0.27(-0.95%)
Oct 06, 2009	27.68	28.64	27.52	28.48	8,605,660	+1.54(+5.72%)
Oct 05, 2009	26.83	27.02	26.63	26.94	3,723,731	+0.31(+1.16%)
Oct 02, 2009	26.72	27.29	26.59	26.63	3,726,402	-0.21(-0.78%)
Oct 01, 2009	26.42	27.28	26.25	26.84	7,454,611	+0.44(+1.67%)
Sep 30, 2009	26.28	26.49	26.15	26.40	4,414,620	+0.45(+1.73%)
Sep 29, 2009	26.20	26.30	25.52	25.95	4,954,395	-0.14(-0.54%)
Sep 28, 2009	26.51	26.57	25.96	26.09	3,443,235	-0.23(-0.87%)
Sep 25, 2009	26.28	26.50	26.05	26.32	3,551,929	+0.01(+0.04%)
Sep 24, 2009	26.64	26.64	26.12	26.31	3,774,229	-0.23(-0.87%)
Sep 23, 2009	26.74	26.87	26.44	26.54	4,159,809	-0.15(-0.56%)
Sep 22, 2009	27.17	27.24	26.68	26.69	3,185,325	-0.21(-0.78%)
Sep 21, 2009	26.35	27.09	26.30	26.90	4,312,743	+0.48(+1.82%)
Sep 18, 2009	26.73	26.73	26.30	26.42	4,772,704	-0.10(-0.38%)
Sep 17, 2009	27.01	27.10	26.50	26.52	3,929,724	-0.32(-1.17%)
Sep 16, 2009	27.01	27.04	26.65	26.84	4,095,961	-0.12(-0.46%)
Sep 15, 2009	27.05	27.18	26.60	26.96	3,276,160	-0.02(-0.07%)
Sep 14, 2009	27.24	27.39	26.91	26.98	3,376,518	-0.29(-1.06%)
Sep 11, 2009	27.83	27.90	27.21	27.27	3,588,382	-0.55(-1.98%)
Sep 10, 2009	27.90	28.09	27.61	27.82	3,822,065	-0.05(-0.18%)
Sep 09, 2009	28.21	28.37	27.84	27.87	3,978,433	-0.31(-1.10%)
Sep 08, 2009	28.87	29.02	28.10	28.18	3,619,642	-0.58(-2.02%)
Sep 04, 2009	28.55	29.06	28.15	28.76	3,880,112	+0.44(+1.55%)
Sep 03, 2009	28.23	29.02	27.39	28.32	10,806,755	-2.67(-8.62%)
Sep 02, 2009	30.34	31.11	30.26	30.99	2,921,694	+0.55(+1.81%)
Sep 01, 2009	30.33	30.77	30.03	30.44	3,108,408	+0.16(+0.53%)
Aug 31, 2009	30.62	30.69	29.94	30.28	1,984,405	-0.40(-1.30%)
Aug 28, 2009	30.86	30.92	30.50	30.68	945,098	-0.11(-0.36%)
Aug 27, 2009	31.00	31.00	30.40	30.79	2,394,619	-0.03(-0.10%)
Aug 26, 2009	30.55	31.47	30.39	30.82	4,374,480	+1.03(+3.46%)
Aug 25, 2009	29.30	30.04	29.24	29.79	1,897,661	+0.56(+1.92%)
Aug 24, 2009	29.72	29.72	29.15	29.23	1,790,501	-0.49(-1.65%)
Aug 21, 2009	29.46	29.84	29.29	29.72	2,244,841	+0.31(+1.05%)
Aug 20, 2009	29.51	29.54	28.93	29.41	3,252,374	-0.14(-0.47%)
Aug 19, 2009	28.97	29.59	28.95	29.55	2,141,643	+0.50(+1.72%)
Aug 18, 2009	29.09	29.25	28.68	29.05	1,668,646	+0.28(+0.97%)
Aug 17, 2009	29.19	29.26	28.68	28.77	2,366,354	-0.58(-1.98%)
Aug 14, 2009	30.07	30.24	29.16	29.35	2,934,505	-0.66(-2.20%)
Aug 13, 2009	31.13	31.13	29.92	30.01	2,933,383	-0.99(-3.19%)
Aug 12, 2009	31.02	31.28	30.76	31.00	2,215,479	-0.32(-1.02%)
Aug 11, 2009	30.58	31.45	30.41	31.32	1,949,484	+0.72(+2.35%)
Aug 10, 2009	31.22	31.51	30.34	30.60	1,905,591	-0.81(-2.58%)
Aug 07, 2009	31.01	31.54	30.77	31.41	1,925,313	+0.64(+2.08%)
Aug 06, 2009	30.63	31.06	30.31	30.77	2,565,706	+0.11(+0.36%)
Aug 05, 2009	31.04	31.13	30.46	30.66	1,801,985	-0.40(-1.29%)
Aug 04, 2009	31.10	31.28	30.77	31.06	1,955,970	-0.06(-0.19%)
Aug 03, 2009	31.38	31.56	30.53	31.12	2,009,138	-0.30(-0.95%)
Jul 31, 2009	31.81	32.18	31.25	31.42	1,529,725	-0.29(-0.91%)
Jul 30, 2009	31.78	32.16	31.57	31.71	2,080,568	+0.08(+0.25%)
Jul 29, 2009	31.58	31.73	31.05	31.63	1,563,383	+0.06(+0.19%)
Jul 28, 2009	31.00	31.65	30.83	31.57	2,051,360	+0.77(+2.50%)
Jul 27, 2009	30.83	31.06	30.35	30.80	1,839,333	-0.31(-1.00%)
Jul 24, 2009	30.87	31.28	30.58	31.11	934	+0.08(+0.26%)
Jul 23, 2009	30.70	31.53	30.38	31.03	2,355,240	+0.30(+0.98%)
Jul 22, 2009	30.35	31.10	30.22	30.73	2,310,553	+0.34(+1.12%)
Jul 21, 2009	30.77	30.99	30.04	30.39	2,386,090	-0.48(-1.55%)
Jul 20, 2009	30.88	31.05	30.40	30.87	2,810,041	+0.14(+0.46%)
Jul 17, 2009	30.69	30.81	30.27	30.73	2,681,017	-0.02(-0.07%)
Jul 16, 2009	30.91	30.94	30.36	30.75	2,391,660	-0.22(-0.71%)
Jul 15, 2009	30.90	31.05	30.24	30.97	3,398,715	+0.30(+0.98%)
Jul 14, 2009	30.16	30.78	29.95	30.67	3,547,719	+0.55(+1.83%)
Jul 13, 2009	30.30	30.40	30.01	30.12	3,023,275	-0.06(-0.20%)
Jul 10, 2009	30.51	30.94	30.00	30.18	3,532,436	-0.58(-1.89%)
Jul 09, 2009	31.55	31.60	30.51	30.76	4,500,842	-0.42(-1.35%)
Jul 08, 2009	30.25	31.26	29.95	31.18	13,623,676	+3.43(+12.36%)
Jul 07, 2009	28.14	28.27	27.50	27.75	4,221,022	-0.29(-1.03%)
Jul 06, 2009	27.79	28.45	27.70	28.04	2,790,412	+0.09(+0.32%)
Jul 02, 2009	28.07	28.24	27.78	27.95	2,324,331	-0.24(-0.85%)
Jul 01, 2009	28.49	28.91	28.12	28.19	3,333,653	-0.11(-0.39%)
Jun 30, 2009	28.86	29.01	28.24	28.30	3,099,582	-0.50(-1.74%)
Jun 29, 2009	29.00	29.24	28.63	28.80	2,352,055	-0.10(-0.35%)
Jun 26, 2009	28.79	29.41	28.79	28.90	4,411,224	+0.00(+0.00%)
Jun 25, 2009	29.12	29.20	28.72	28.90	2,890,203	+0.28(+0.98%)
Jun 24, 2009	28.68	29.00	28.47	28.62	1,701,546	+0.09(+0.32%)
Jun 23, 2009	29.14	29.18	28.36	28.53	2,532,893	-0.65(-2.23%)
Jun 22, 2009	28.65	29.46	28.44	29.18	2,605,383	+0.16(+0.55%)
Jun 19, 2009	28.71	29.26	28.33	29.02	3,916,620	+0.39(+1.36%)
Jun 18, 2009	29.16	29.42	28.50	28.63	3,968,773	-0.36(-1.24%)
Jun 17, 2009	28.33	29.44	28.30	28.99	3,871,780	+0.56(+1.97%)
Jun 16, 2009	28.88	28.94	28.29	28.43	2,558,308	-0.39(-1.35%)
Jun 15, 2009	29.25	29.25	28.06	28.82	4,288,209	-0.67(-2.27%)
Jun 12, 2009	29.36	29.65	28.88	29.49	3,325,716	+0.09(+0.31%)
Jun 11, 2009	30.67	30.83	29.35	29.40	3,140,906	-1.28(-4.17%)
Jun 10, 2009	31.00	31.29	30.36	30.68	1,931,629	-0.17(-0.55%)
Jun 09, 2009	30.98	31.10	30.58	30.85	1,754,523	+0.11(+0.36%)
Jun 08, 2009	30.86	30.97	30.38	30.74	2,766,801	-0.12(-0.39%)
Jun 05, 2009	31.14	31.15	30.15	30.86	2,613,707	+0.17(+0.55%)
Jun 04, 2009	31.20	31.37	29.87	30.69	6,359,800	-1.71(-5.28%)
Jun 03, 2009	32.69	32.69	32.07	32.40	2,000,696	-0.12(-0.37%)
Jun 02, 2009	32.26	32.97	31.55	32.52	4,428,083	+1.31(+4.20%)
Jun 01, 2009	30.46	31.57	30.30	31.21	2,272,170	+0.94(+3.11%)
May 29, 2009	29.81	30.27	29.02	30.27	3,103,961	+0.56(+1.88%)
May 28, 2009	30.97	31.65	29.53	29.71	3,946,324	-1.25(-4.04%)
May 27, 2009	31.37	32.36	30.87	30.96	2,456,344	-0.36(-1.15%)
May 26, 2009	29.72	31.43	29.60	31.32	3,082,520	+1.42(+4.75%)
May 22, 2009	29.80	30.26	29.11	29.90	1,895,411	+0.16(+0.54%)
May 21, 2009	29.72	30.36	29.46	29.74	3,387,532	+0.10(+0.34%)
May 20, 2009	31.20	31.68	29.57	29.64	4,248,682	-1.35(-4.36%)
May 19, 2009	29.75	31.35	29.40	30.99	2,661,707	+0.95(+3.16%)
May 18, 2009	30.41	30.74	29.37	30.04	3,915,466	-0.47(-1.54%)
May 17, 2009	30.55	30.80	30.08	30.51	362,240	+0.22(+0.73%)
May 15, 2009	30.55	30.80	30.08	30.29	2,061,067	-0.31(-1.01%)
May 14, 2009	30.56	31.47	30.56	30.60	2,570,606	-0.16(-0.52%)
May 13, 2009	30.55	31.05	30.32	30.76	2,534,558	-0.07(-0.23%)
May 12, 2009	32.09	32.09	30.74	30.83	3,323,251	-1.24(-3.87%)
May 11, 2009	30.30	32.62	29.86	32.07	5,435,417	+1.75(+5.77%)
May 08, 2009	31.81	31.81	30.20	30.32	4,319,765	-1.21(-3.84%)
May 07, 2009	32.50	32.59	31.35	31.53	3,233,364	-0.35(-1.10%)
May 06, 2009	32.91	33.25	31.18	31.88	3,659,995	-1.02(-3.10%)
May 05, 2009	32.80	33.00	32.20	32.90	1,733,892	+0.23(+0.70%)
May 04, 2009	32.43	32.72	31.95	32.67	2,421,033	+0.53(+1.65%)

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.