Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	53.65	54.23	51.03	51.16	5,034,831	-2.52(-4.70%)
Apr 29, 2010	52.92	54.50	52.57	53.68	5,661,147	+1.40(+2.68%)
Apr 28, 2010	51.85	53.09	51.76	52.28	6,527,598	+1.00(+1.95%)
Apr 27, 2010	52.73	54.08	50.99	51.28	141	+1.48(+2.97%)
Apr 26, 2010	49.75	50.64	49.59	49.80	4,153,687	+0.39(+0.79%)
Apr 23, 2010	48.35	49.47	47.86	49.41	3,295,325	+1.20(+2.50%)
Apr 22, 2010	46.73	48.39	45.88	48.21	2,655,771	+0.94(+1.98%)
Apr 21, 2010	47.27	48.11	46.71	47.27	12,333	-0.21(-0.45%)
Apr 20, 2010	47.39	49.12	47.32	47.48	4,480,020	+0.79(+1.68%)
Apr 19, 2010	46.59	47.19	45.73	46.70	2,645,287	+0.01(+0.03%)
Apr 16, 2010	47.24	47.58	46.04	46.68	2,948,199	-0.78(-1.64%)
Apr 15, 2010	47.84	48.15	47.06	47.46	3,005,862	-0.50(-1.05%)
Apr 14, 2010	46.86	48.02	46.82	47.97	2,890,751	+1.18(+2.51%)
Apr 13, 2010	46.15	46.83	46.06	46.79	2,338,776	+0.66(+1.43%)
Apr 12, 2010	47.07	47.07	45.98	46.13	4,007,313	-0.67(-1.42%)
Apr 09, 2010	47.27	47.27	46.47	46.80	4,392,478	+0.74(+1.60%)
Apr 08, 2010	45.59	46.46	45.15	46.06	4,401,501	+0.23(+0.49%)
Apr 07, 2010	45.86	46.29	45.48	45.83	3,713,421	-0.29(-0.63%)
Apr 06, 2010	46.30	46.37	45.97	46.12	3,410,090	+0.28(+0.60%)
Apr 05, 2010	44.50	46.73	44.50	45.85	4,621,809	+1.69(+3.83%)
Apr 01, 2010	44.25	44.16	44.16	44.16	3,194,814	+0.28(+0.63%)
Mar 31, 2010	43.87	44.26	43.64	43.88	3,384,102	-0.14(-0.32%)
Mar 30, 2010	44.78	44.79	43.62	44.02	3,224,785	-0.66(-1.47%)
Mar 29, 2010	44.55	44.75	44.22	44.68	3,073,493	+0.51(+1.15%)
Mar 26, 2010	43.79	44.91	43.65	44.17	2,654,447	+0.57(+1.30%)
Mar 25, 2010	44.30	44.93	43.57	43.60	3,692,761	-0.18(-0.40%)
Mar 24, 2010	44.14	44.76	43.74	43.78	4,421,096	-0.38(-0.87%)
Mar 23, 2010	42.56	44.40	42.56	44.16	4,256,478	+1.70(+4.00%)
Mar 22, 2010	41.01	42.69	40.83	42.46	2,570,312	+1.27(+3.08%)
Mar 19, 2010	42.12	42.63	41.12	41.20	4,296,542	-0.83(-1.97%)
Mar 18, 2010	42.42	42.82	41.69	42.02	5,487,628	-0.59(-1.40%)
Mar 17, 2010	43.67	43.67	42.47	42.62	4,886,804	-0.38(-0.87%)
Mar 16, 2010	42.79	43.22	41.78	42.99	5,028,838	+0.34(+0.80%)
Mar 15, 2010	42.19	42.67	42.05	42.65	3,656,192	-0.11(-0.25%)
Mar 12, 2010	42.67	42.85	42.25	42.76	3,134,203	+0.66(+1.56%)
Mar 11, 2010	42.41	42.45	41.48	42.10	3,374,361	-0.56(-1.31%)
Mar 10, 2010	43.47	43.47	42.17	42.66	5,806,745	-0.64(-1.47%)
Mar 09, 2010	42.32	43.54	42.14	43.30	3,535,420	+0.79(+1.85%)
Mar 08, 2010	43.00	43.16	42.30	42.51	2,921,305	-0.48(-1.12%)
Mar 05, 2010	42.52	43.20	42.32	42.99	3,600,458	+0.69(+1.62%)
Mar 04, 2010	41.92	42.75	41.86	42.31	3,685,878	+0.39(+0.93%)
Mar 03, 2010	42.20	42.83	41.70	41.92	3,846,680	-0.04(-0.10%)
Mar 02, 2010	42.14	42.16	41.60	41.96	4,394,819	+0.20(+0.47%)
Mar 01, 2010	40.52	41.81	40.52	41.76	3,305,397	+1.54(+3.84%)
Feb 26, 2010	39.66	40.38	39.08	40.22	2,364,770	+0.53(+1.34%)
Feb 25, 2010	38.59	39.81	38.15	39.69	3,095,486	+0.06(+0.14%)
Feb 24, 2010	39.79	40.22	39.33	39.63	3,428,729	+0.22(+0.56%)
Feb 23, 2010	40.39	40.83	39.15	39.41	3,460,996	-1.09(-2.69%)
Feb 22, 2010	41.41	41.41	40.34	40.50	2,814,483	-0.53(-1.29%)
Feb 19, 2010	40.45	41.53	40.30	41.03	2,748,344	+0.31(+0.77%)
Feb 18, 2010	39.75	40.80	39.55	40.72	2,463,365	+0.73(+1.82%)
Feb 17, 2010	40.73	40.73	39.64	39.99	3,389,473	-0.34(-0.83%)
Feb 16, 2010	38.80	40.57	39.51	40.33	4,956,173	+1.53(+3.93%)
Feb 12, 2010	37.95	38.80	38.80	38.80	5,945,191	+0.06(+0.16%)
Feb 11, 2010	36.64	39.43	36.64	38.74	5,740,271	+2.03(+5.54%)
Feb 10, 2010	36.73	37.06	36.34	36.70	3,113,363	-0.18(-0.50%)
Feb 09, 2010	36.13	37.35	36.01	36.89	3,740,233	+1.50(+4.25%)
Feb 08, 2010	35.49	36.38	35.26	35.38	2,970,838	-0.26(-0.73%)
Feb 05, 2010	35.26	35.71	34.52	35.65	4,552,949	+0.27(+0.76%)
Feb 04, 2010	36.02	36.16	35.18	35.38	3,916,114	-0.65(-1.80%)
Feb 03, 2010	36.09	37.46	36.03	36.03	4,851,240	-0.05(-0.14%)
Feb 02, 2010	35.41	36.90	34.69	36.08	11,895,565	+3.31(+10.10%)
Feb 01, 2010	32.29	33.17	32.16	32.77	3,256,879	+0.88(+2.76%)
Jan 29, 2010	32.54	33.03	31.76	31.89	2,989,451	-0.28(-0.86%)
Jan 28, 2010	33.08	33.15	32.16	32.16	2,194,840	-0.61(-1.85%)
Jan 27, 2010	33.23	33.34	31.66	32.77	4,770,054	-0.62(-1.86%)
Jan 26, 2010	33.49	34.18	33.06	33.39	4,156,800	-0.24(-0.71%)
Jan 25, 2010	34.39	34.73	33.39	33.63	2,303,255	-0.10(-0.29%)
Jan 22, 2010	34.77	34.77	33.71	33.73	2,902,229	-1.20(-3.44%)
Jan 21, 2010	36.23	36.46	34.59	34.93	3,206,533	-1.41(-3.89%)
Jan 20, 2010	37.01	37.01	35.74	36.34	2,835,020	-1.04(-2.78%)
Jan 19, 2010	35.90	37.38	35.72	37.38	2,392,327	+0.85(+2.34%)
Jan 15, 2010	36.70	36.53	36.53	36.53	2,888,829	-0.82(-2.19%)
Jan 14, 2010	36.57	37.57	36.20	37.35	2,553,182	+0.08(+0.21%)
Jan 13, 2010	36.85	37.60	36.27	37.27	3,417,626	-0.40(-1.07%)
Jan 12, 2010	37.89	38.10	37.31	37.67	5,440,507	-1.17(-3.00%)
Jan 11, 2010	37.86	39.13	37.78	38.84	4,474,750	+0.94(+2.48%)
Jan 08, 2010	35.55	38.43	35.38	37.90	6,865,485	+1.92(+5.34%)
Jan 07, 2010	34.08	36.05	34.07	35.98	5,039,463	+1.74(+5.07%)
Jan 06, 2010	33.79	34.33	33.74	34.24	2,472,393	+0.31(+0.92%)
Jan 05, 2010	33.36	34.02	33.16	33.93	2,254,857	+0.78(+2.36%)
Jan 04, 2010	32.73	33.27	32.67	33.15	1,626,573	+0.76(+2.35%)
Dec 31, 2009	32.73	32.38	32.38	32.38	967,947	-0.37(-1.14%)
Dec 30, 2009	32.84	33.05	32.62	32.76	1,148,817	-0.32(-0.96%)
Dec 29, 2009	33.54	33.54	33.04	33.08	1,094,570	-0.40(-1.20%)
Dec 28, 2009	33.47	33.71	33.39	33.48	1,211,096	-0.08(-0.25%)
Dec 24, 2009	33.37	33.69	33.27	33.56	505,744	+0.13(+0.38%)
Dec 23, 2009	33.19	33.48	32.81	33.44	1,528,535	+0.42(+1.26%)
Dec 22, 2009	33.19	33.26	32.79	33.02	3,413,981	-0.29(-0.87%)
Dec 21, 2009	33.45	33.53	33.08	33.31	3,123,577	+0.04(+0.13%)
Dec 18, 2009	33.09	33.29	32.95	33.27	2,741,246	+0.43(+1.31%)
Dec 17, 2009	32.64	33.05	32.49	32.84	1,888,420	-0.32(-0.98%)
Dec 16, 2009	32.67	33.26	32.57	33.16	2,718,911	+0.60(+1.84%)
Dec 15, 2009	32.76	32.93	32.43	32.56	3,178,273	-0.32(-0.97%)
Dec 14, 2009	32.86	32.98	32.65	32.88	2,424,154	+0.69(+2.13%)
Dec 11, 2009	32.90	33.00	31.99	32.19	2,607,434	-0.54(-1.64%)
Dec 10, 2009	32.35	32.93	32.26	32.73	3,326,881	+0.43(+1.33%)
Dec 09, 2009	31.56	32.41	31.47	32.30	3,618,938	+0.55(+1.73%)
Dec 08, 2009	31.50	31.91	31.23	31.75	4,084,115	-0.08(-0.27%)
Dec 07, 2009	31.83	32.31	31.49	31.83	4,494,153	+0.97(+3.16%)
Dec 04, 2009	30.85	31.27	30.09	30.86	3,263,433	+0.46(+1.51%)
Dec 03, 2009	30.79	31.32	30.36	30.40	4,804,944	-0.26(-0.85%)
Dec 02, 2009	33.01	33.10	30.40	30.66	11,340,012	-2.64(-7.93%)
Dec 01, 2009	32.16	33.59	32.07	33.30	4,496,246	+1.60(+5.03%)
Nov 30, 2009	32.06	32.33	31.35	31.71	3,517,559	-0.31(-0.97%)
Nov 27, 2009	31.68	32.53	31.18	32.02	1,070,203	-0.71(-2.16%)
Nov 25, 2009	32.61	32.96	32.24	32.72	2,317,690	+0.18(+0.56%)
Nov 24, 2009	32.96	33.16	32.30	32.54	2,811,850	-0.50(-1.52%)
Nov 23, 2009	33.49	33.85	32.93	33.04	2,106,876	+0.20(+0.62%)
Nov 20, 2009	33.02	33.14	32.38	32.84	2,328,445	-0.48(-1.44%)
Nov 19, 2009	33.67	33.75	32.95	33.32	1,965,271	-0.68(-1.99%)
Nov 18, 2009	34.38	34.38	33.66	33.99	1,889,740	-0.26(-0.76%)
Nov 17, 2009	34.45	34.45	33.72	34.25	2,079,907	-0.23(-0.68%)
Nov 16, 2009	33.36	34.88	33.36	34.49	3,339,883	+1.32(+3.98%)
Nov 13, 2009	33.00	33.26	32.62	33.17	2,949,399	+0.25(+0.77%)
Nov 12, 2009	33.08	33.46	32.76	32.91	3,035,768	-0.55(-1.65%)
Nov 11, 2009	33.23	33.70	32.99	33.46	2,405,187	+0.32(+0.96%)
Nov 10, 2009	33.06	33.53	32.83	33.15	1,909,566	-0.05(-0.15%)
Nov 09, 2009	33.03	33.32	32.40	33.20	2,538,141	+0.59(+1.80%)
Nov 06, 2009	32.72	33.24	32.16	32.61	2,628,586	+0.33(+1.03%)
Nov 05, 2009	32.48	33.25	32.16	32.28	3,558,948	+0.29(+0.91%)
Nov 04, 2009	32.30	33.12	31.86	31.99	4,782,161	+0.37(+1.18%)
Nov 03, 2009	30.37	31.89	30.37	31.61	4,595,127	+0.47(+1.52%)
Nov 02, 2009	30.58	31.54	30.10	31.14	5,675,631	+0.73(+2.42%)
Oct 30, 2009	33.72	34.53	29.73	30.41	15,352,361	-2.02(-6.23%)
Oct 29, 2009	31.83	32.57	31.71	32.43	4,097,602	+0.86(+2.73%)
Oct 28, 2009	32.81	32.91	31.49	31.56	3,865,708	-1.29(-3.91%)
Oct 27, 2009	34.37	34.46	32.72	32.85	4,121,977	-1.33(-3.90%)
Oct 26, 2009	34.31	35.55	33.85	34.18	3,543,494	-0.13(-0.37%)
Oct 23, 2009	34.45	34.61	34.09	34.31	4,213,260	-1.00(-2.84%)
Oct 22, 2009	35.36	35.49	34.42	35.31	4,604,053	-0.04(-0.12%)
Oct 21, 2009	35.36	36.39	35.02	35.36	3,260,313	-0.30(-0.85%)
Oct 20, 2009	35.41	35.79	35.37	35.66	3,050,572	-0.04(-0.10%)
Oct 19, 2009	34.61	35.85	34.52	35.70	3,547,121	+1.29(+3.76%)
Oct 16, 2009	34.42	34.66	33.94	34.40	2,592,778	-0.38(-1.10%)
Oct 15, 2009	34.45	34.87	34.08	34.78	2,790,488	+0.19(+0.55%)
Oct 14, 2009	33.77	34.66	33.68	34.59	3,504,321	+1.24(+3.73%)
Oct 13, 2009	33.53	33.60	33.05	33.35	3,167,945	-0.35(-1.03%)
Oct 12, 2009	33.76	34.00	33.39	33.70	3,228,537	+0.28(+0.85%)
Oct 09, 2009	33.39	33.58	32.93	33.41	3,291,099	+0.13(+0.38%)
Oct 08, 2009	32.39	33.61	32.29	33.29	4,843,811	+1.26(+3.92%)
Oct 07, 2009	31.54	32.09	31.34	32.03	3,371,976	+0.35(+1.09%)
Oct 06, 2009	31.56	32.04	31.32	31.68	3,985,538	+0.56(+1.79%)
Oct 05, 2009	30.32	31.16	30.06	31.13	3,202,948	+1.09(+3.62%)
Oct 02, 2009	29.90	30.54	29.31	30.04	4,118,941	-0.37(-1.23%)
Oct 01, 2009	31.39	31.44	30.41	30.41	4,570,552	-1.23(-3.88%)
Sep 30, 2009	31.63	31.93	30.80	31.64	5,263,107	+0.23(+0.74%)
Sep 29, 2009	31.50	32.08	31.15	31.41	2,398,295	-0.25(-0.80%)
Sep 28, 2009	31.41	31.86	30.89	31.66	3,519,924	+0.52(+1.65%)
Sep 25, 2009	30.79	31.37	30.50	31.15	4,344,800	+0.12(+0.39%)
Sep 24, 2009	31.81	32.12	30.43	31.03	4,332,723	-0.75(-2.36%)
Sep 23, 2009	32.35	32.60	31.61	31.78	4,516,456	-0.46(-1.42%)
Sep 22, 2009	31.95	32.56	31.95	32.23	3,953,847	+0.60(+1.90%)
Sep 21, 2009	32.17	32.17	30.90	31.63	5,129,683	-0.89(-2.74%)
Sep 18, 2009	33.29	33.45	32.43	32.52	2,790,814	-0.56(-1.69%)
Sep 17, 2009	33.48	34.33	32.74	33.08	4,739,660	-0.48(-1.43%)
Sep 16, 2009	33.77	34.10	33.24	33.56	3,289,955	-0.08(-0.23%)
Sep 15, 2009	33.68	33.93	33.10	33.64	3,949,562	+0.13(+0.38%)
Sep 14, 2009	33.19	33.68	32.64	33.51	2,622,564	-0.01(-0.04%)
Sep 11, 2009	33.34	34.03	33.27	33.53	3,590,658	+0.40(+1.22%)
Sep 10, 2009	32.80	33.19	32.60	33.12	3,942,854	-0.20(-0.61%)
Sep 09, 2009	32.75	33.44	32.48	33.33	3,753,683	+0.46(+1.40%)
Sep 08, 2009	33.68	34.07	32.76	32.87	4,352,705	-0.23(-0.68%)
Sep 04, 2009	32.35	33.27	32.12	33.10	3,600,573	+0.61(+1.89%)
Sep 03, 2009	31.70	32.53	31.54	32.48	3,068,642	+1.07(+3.39%)
Sep 02, 2009	31.27	32.07	31.06	31.42	6,180,243	+0.32(+1.04%)
Sep 01, 2009	31.81	33.02	31.02	31.09	4,546,626	-0.91(-2.85%)
Aug 31, 2009	31.60	32.12	31.32	32.00	3,639,152	-0.18(-0.57%)
Aug 28, 2009	32.74	33.19	31.97	32.19	2,140,376	-0.16(-0.48%)
Aug 27, 2009	32.22	32.80	31.46	32.34	3,607,911	-0.23(-0.69%)
Aug 26, 2009	33.54	33.72	32.40	32.57	3,606,024	-1.33(-3.92%)
Aug 25, 2009	33.32	34.11	33.09	33.89	2,941,226	+0.89(+2.70%)
Aug 24, 2009	33.54	33.87	32.93	33.00	2,046,568	-0.20(-0.62%)
Aug 21, 2009	32.62	33.36	31.91	33.21	3,417,554	+1.14(+3.54%)
Aug 20, 2009	31.67	32.23	31.29	32.07	3,273,496	+0.66(+2.11%)
Aug 19, 2009	31.06	32.01	30.54	31.41	3,667,443	-0.31(-0.98%)
Aug 18, 2009	31.34	32.09	31.31	31.72	4,375,719	+0.14(+0.45%)
Aug 17, 2009	32.03	32.07	30.93	31.58	4,910,678	-1.49(-4.50%)
Aug 14, 2009	34.39	34.39	32.64	33.07	3,596,738	-1.17(-3.42%)
Aug 13, 2009	33.10	34.39	32.61	34.24	4,566,764	+1.46(+4.46%)
Aug 12, 2009	32.09	33.02	31.65	32.78	4,044,211	+0.99(+3.11%)
Aug 11, 2009	32.89	33.02	31.55	31.79	4,923,763	-1.62(-4.86%)
Aug 10, 2009	32.98	33.67	32.74	33.41	3,609,128	+0.13(+0.38%)
Aug 07, 2009	32.50	33.89	31.95	33.29	4,731,008	+1.48(+4.64%)
Aug 06, 2009	31.64	32.61	31.58	31.81	5,291,328	+0.09(+0.29%)
Aug 05, 2009	31.77	32.06	31.18	31.72	4,819,955	+0.06(+0.18%)
Aug 04, 2009	31.18	32.05	30.70	31.66	4,166,119	+0.18(+0.56%)
Aug 03, 2009	31.15	31.62	30.62	31.49	3,834,723	+1.12(+3.67%)
Jul 31, 2009	28.75	30.77	28.75	30.37	4,593,758	+1.20(+4.12%)
Jul 30, 2009	28.63	29.95	28.63	29.17	5,455,203	+1.12(+3.98%)
Jul 29, 2009	28.08	28.31	27.34	28.05	4,153,480	-0.40(-1.39%)
Jul 28, 2009	28.58	29.27	27.81	28.45	5,010,159	-0.47(-1.61%)
Jul 27, 2009	29.69	29.89	28.65	28.92	3,529,956	-0.48(-1.63%)
Jul 24, 2009	29.04	29.42	28.52	29.40	2,702,005	+0.28(+0.95%)
Jul 23, 2009	28.01	29.18	27.70	29.12	3,214,422	+1.21(+4.33%)
Jul 22, 2009	27.69	28.46	27.67	27.91	3,886,272	-0.17(-0.60%)
Jul 21, 2009	28.80	29.74	27.66	28.08	7,862,970	+0.90(+3.33%)
Jul 20, 2009	26.06	27.27	26.06	27.18	3,702,081	+1.46(+5.68%)
Jul 17, 2009	25.29	25.96	25.24	25.72	3,141,208	+0.18(+0.69%)
Jul 16, 2009	24.69	25.65	24.69	25.54	2,162,121	+0.67(+2.70%)
Jul 15, 2009	23.55	24.98	23.44	24.87	4,598,534	+1.79(+7.77%)
Jul 14, 2009	23.54	23.54	22.85	23.08	3,968,005	-0.35(-1.51%)
Jul 13, 2009	22.91	23.45	22.86	23.43	2,899,243	+0.73(+3.24%)
Jul 10, 2009	22.70	23.06	22.32	22.70	2,854,565	-0.29(-1.26%)
Jul 09, 2009	22.79	23.35	22.79	22.98	2,778,046	+0.33(+1.46%)
Jul 08, 2009	22.88	22.94	22.12	22.65	3,660,205	-0.12(-0.53%)
Jul 07, 2009	24.11	24.15	22.76	22.77	2,821,920	-1.38(-5.73%)
Jul 06, 2009	23.97	24.43	23.63	24.16	2,203,808	-0.03(-0.12%)
Jul 02, 2009	24.55	24.72	24.19	24.19	2,813,325	-1.20(-4.73%)
Jul 01, 2009	25.04	25.94	25.04	25.39	3,143,542	+0.52(+2.10%)
Jun 30, 2009	25.34	25.65	24.35	24.86	4,189,609	-0.62(-2.44%)
Jun 29, 2009	24.76	25.96	24.61	25.48	4,267,662	+0.84(+3.41%)
Jun 26, 2009	24.07	24.69	24.06	24.64	6,083,266	+0.45(+1.87%)
Jun 25, 2009	23.45	24.27	23.37	24.19	3,978,649	+1.25(+5.45%)
Jun 24, 2009	22.53	23.55	22.52	22.94	3,693,278	+0.73(+3.27%)
Jun 23, 2009	21.85	22.31	21.71	22.21	3,660,465	+0.61(+2.84%)
Jun 22, 2009	22.43	22.47	21.57	21.60	2,817,870	-1.17(-5.12%)
Jun 19, 2009	22.86	23.22	22.58	22.77	2,846,267	+0.17(+0.75%)
Jun 18, 2009	22.93	23.08	22.32	22.60	3,611,487	-0.44(-1.90%)
Jun 17, 2009	22.95	23.41	22.55	23.03	4,865,522	-0.66(-2.80%)
Jun 16, 2009	24.67	24.67	23.67	23.70	4,094,748	-0.32(-1.35%)
Jun 15, 2009	24.43	24.47	23.43	24.02	3,208,722	-1.04(-4.14%)
Jun 12, 2009	25.19	25.27	24.49	25.06	2,129,340	-0.54(-2.12%)
Jun 11, 2009	25.39	25.84	25.27	25.60	2,377,397	+0.32(+1.26%)
Jun 10, 2009	25.92	26.13	24.76	25.29	2,265,464	-0.13(-0.50%)
Jun 09, 2009	25.13	25.63	24.98	25.41	2,596,916	+0.04(+0.14%)
Jun 08, 2009	25.00	25.61	24.74	25.38	2,092,983	-0.21(-0.83%)
Jun 05, 2009	26.40	26.41	25.36	25.59	3,809,666	+0.01(+0.03%)
Jun 04, 2009	24.99	25.67	24.88	25.58	2,365,090	+0.78(+3.16%)
Jun 03, 2009	25.43	25.68	24.43	24.80	3,981,192	-0.94(-3.65%)
Jun 02, 2009	25.22	26.16	24.71	25.74	4,832,633	+0.50(+1.99%)
Jun 01, 2009	23.54	25.41	23.33	25.24	6,634,629	+2.34(+10.21%)
May 29, 2009	23.30	23.56	22.86	22.90	7,513,614	+0.00(+0.00%)
May 28, 2009	23.18	23.36	22.24	22.90	3,642,651	-0.21(-0.92%)
May 27, 2009	23.68	23.96	22.82	23.11	3,956,307	-0.52(-2.21%)
May 26, 2009	22.33	23.69	21.97	23.63	4,090,745	+1.00(+4.40%)
May 22, 2009	22.87	22.95	22.33	22.64	4,639,511	-0.11(-0.47%)
May 21, 2009	22.67	23.00	22.26	22.74	6,317,900	-0.45(-1.95%)
May 20, 2009	23.40	24.13	22.97	23.20	7,455,485	+0.09(+0.40%)
May 19, 2009	22.31	23.20	21.99	23.10	4,596,798	+0.85(+3.84%)
May 18, 2009	21.24	22.29	21.18	22.25	3,068,465	+1.38(+6.63%)
May 15, 2009	21.13	21.74	20.57	20.87	3,778,565	-0.32(-1.50%)
May 14, 2009	20.90	21.66	20.83	21.18	3,453,748	+0.42(+2.01%)
May 13, 2009	21.64	21.83	20.75	20.77	5,345,251	-1.52(-6.81%)
May 12, 2009	23.20	23.26	21.78	22.29	4,815,510	-0.68(-2.95%)
May 11, 2009	23.39	23.70	22.81	22.96	3,714,529	-1.06(-4.41%)
May 08, 2009	22.76	24.15	22.31	24.02	8,187,219	+2.53(+11.76%)
May 07, 2009	24.22	24.24	21.43	21.49	8,556,913	-2.44(-10.18%)
May 06, 2009	24.29	24.29	23.16	23.93	4,950,938	-0.08(-0.32%)
May 05, 2009	23.94	24.37	23.47	24.01	4,778,007	-0.10(-0.41%)
May 04, 2009	24.41	24.48	23.89	24.11	6,052,869	+0.10(+0.41%)

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.