Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.80	45.37	43.20	44.80	4,379,264	+1.05(+2.40%)
Apr 29, 2010	45.42	45.42	42.55	43.75	3,871,821	-0.87(-1.95%)
Apr 28, 2010	46.20	46.41	44.32	44.62	5,278,357	-1.28(-2.78%)
Apr 27, 2010	47.62	48.14	45.64	45.90	2,995,792	-2.09(-4.36%)
Apr 26, 2010	47.56	48.33	47.34	47.99	2,870,500	+0.36(+0.75%)
Apr 23, 2010	46.60	47.76	45.83	47.63	3,445,675	+1.36(+2.94%)
Apr 22, 2010	45.45	46.55	45.04	46.27	2,508,790	+0.23(+0.51%)
Apr 21, 2010	46.04	46.46	45.34	46.04	7,360	+0.12(+0.27%)
Apr 20, 2010	45.89	46.32	45.71	45.92	3,501,834	+0.40(+0.89%)
Apr 19, 2010	45.95	46.21	44.98	45.51	2,643,800	-1.15(-2.47%)
Apr 16, 2010	47.46	47.80	46.22	46.67	3,660,497	-1.21(-2.53%)
Apr 15, 2010	47.67	48.14	47.40	47.88	2,676,215	+0.20(+0.41%)
Apr 14, 2010	47.33	47.92	46.82	47.68	2,347,955	+0.59(+1.25%)
Apr 13, 2010	47.11	47.27	46.38	47.09	1,885,619	+0.03(+0.06%)
Apr 12, 2010	47.13	47.75	46.59	47.06	2,143,648	-0.10(-0.22%)
Apr 09, 2010	48.22	48.31	46.70	47.16	5,640,994	+1.83(+4.03%)
Apr 08, 2010	44.75	45.35	44.32	45.34	2,383,907	+0.38(+0.83%)
Apr 07, 2010	45.68	45.87	44.61	44.96	2,080,597	-0.91(-1.98%)
Apr 06, 2010	45.39	46.12	45.36	45.87	1,760,039	+0.17(+0.37%)
Apr 05, 2010	44.82	46.03	44.63	45.70	2,269,661	+1.11(+2.48%)
Apr 01, 2010	44.43	44.59	44.59	44.59	2,617,060	+0.63(+1.43%)
Mar 31, 2010	43.96	44.56	43.62	43.97	2,045,103	+0.08(+0.19%)
Mar 30, 2010	44.09	44.24	43.17	43.88	2,419,786	-0.16(-0.36%)
Mar 29, 2010	43.19	44.20	43.00	44.04	2,654,417	+1.20(+2.80%)
Mar 26, 2010	43.22	43.22	41.91	42.84	7,092,065	-0.06(-0.13%)
Mar 25, 2010	44.82	45.19	42.72	42.90	5,021,050	-1.58(-3.54%)
Mar 24, 2010	44.13	45.20	43.96	44.47	3,251,334	-0.11(-0.25%)
Mar 23, 2010	44.92	45.31	44.15	44.58	3,546,744	-0.12(-0.27%)
Mar 22, 2010	44.22	44.92	43.49	44.71	4,420,329	-0.09(-0.21%)
Mar 19, 2010	46.21	46.39	44.18	44.80	4,269,897	-1.45(-3.14%)
Mar 18, 2010	47.80	47.92	45.82	46.25	3,245,821	-1.47(-3.09%)
Mar 17, 2010	47.80	48.21	46.87	47.73	2,942,245	+0.25(+0.53%)
Mar 16, 2010	47.58	47.60	46.96	47.47	1,825,927	+0.07(+0.14%)
Mar 15, 2010	46.97	47.46	46.88	47.41	1,480,045	-0.74(-1.54%)
Mar 12, 2010	48.44	48.58	47.71	48.15	2,127,895	+0.05(+0.10%)
Mar 11, 2010	48.04	48.67	47.84	48.10	1,660,803	-0.04(-0.08%)
Mar 10, 2010	48.35	48.59	47.62	48.14	2,667,876	+0.05(+0.10%)
Mar 09, 2010	46.80	48.41	46.80	48.09	2,433,021	+0.79(+1.66%)
Mar 08, 2010	48.36	48.68	47.31	47.31	2,135,687	-0.93(-1.92%)
Mar 05, 2010	47.09	48.34	46.99	48.23	3,577,559	+1.70(+3.65%)
Mar 04, 2010	47.26	47.61	46.16	46.54	2,579,044	-0.72(-1.53%)
Mar 03, 2010	47.39	47.81	47.11	47.26	2,642,487	-0.08(-0.18%)
Mar 02, 2010	48.27	48.31	47.21	47.34	3,182,292	-0.67(-1.41%)
Mar 01, 2010	47.79	48.30	47.51	48.02	2,806,229	+0.58(+1.22%)
Feb 26, 2010	47.88	48.14	46.66	47.44	2,576,182	-0.39(-0.82%)
Feb 25, 2010	46.17	47.95	45.83	47.83	3,891,481	+0.54(+1.13%)
Feb 24, 2010	46.99	48.53	46.87	47.30	4,548,215	-0.16(-0.34%)
Feb 23, 2010	49.09	49.17	47.35	47.46	4,150,526	-1.88(-3.82%)
Feb 22, 2010	50.69	50.72	49.20	49.34	2,728,953	-1.18(-2.34%)
Feb 19, 2010	49.71	50.67	49.66	50.52	2,651,802	+0.52(+1.05%)
Feb 18, 2010	49.85	50.41	49.71	50.00	3,546,207	+0.05(+0.09%)
Feb 17, 2010	49.55	50.17	48.96	49.95	3,440,815	+0.34(+0.68%)
Feb 16, 2010	47.80	49.73	47.59	49.61	5,598,977	+3.11(+6.69%)
Feb 12, 2010	45.23	46.50	46.50	46.50	3,452,658	+0.77(+1.68%)
Feb 11, 2010	45.07	45.83	44.52	45.73	3,216,472	+0.99(+2.22%)
Feb 10, 2010	44.16	45.04	43.49	44.74	2,806,088	+0.19(+0.42%)
Feb 09, 2010	44.21	45.03	43.88	44.55	3,624,079	+1.02(+2.35%)
Feb 08, 2010	43.13	44.26	42.98	43.53	3,178,118	+0.02(+0.04%)
Feb 05, 2010	43.40	43.66	42.18	43.51	4,328,285	+0.16(+0.37%)
Feb 04, 2010	44.46	44.48	43.04	43.35	4,198,304	-2.05(-4.52%)
Feb 03, 2010	45.26	46.00	45.08	45.40	2,436,931	-0.30(-0.66%)
Feb 02, 2010	44.85	45.89	44.33	45.70	2,708,140	+1.08(+2.43%)
Feb 01, 2010	43.59	44.73	43.46	44.62	2,390,337	+1.50(+3.49%)
Jan 29, 2010	44.61	45.09	42.85	43.12	3,674,353	-0.97(-2.21%)
Jan 28, 2010	45.17	45.17	43.33	44.09	3,617,430	-0.29(-0.65%)
Jan 27, 2010	44.80	45.25	43.68	44.38	3,273,021	-0.60(-1.33%)
Jan 26, 2010	46.35	46.59	44.79	44.98	3,745,840	-1.77(-3.79%)
Jan 25, 2010	46.29	47.20	46.09	46.75	2,772,126	+0.99(+2.17%)
Jan 22, 2010	47.09	47.41	45.65	45.76	3,522,134	-1.57(-3.33%)
Jan 21, 2010	48.72	48.92	46.78	47.33	3,366,730	-1.12(-2.30%)
Jan 20, 2010	49.21	49.21	47.94	48.45	1,496,146	-1.30(-2.62%)
Jan 19, 2010	48.86	49.84	48.84	49.75	2,449,336	+0.31(+0.63%)
Jan 15, 2010	49.74	49.44	49.44	49.44	2,345,123	-0.50(-0.99%)
Jan 14, 2010	48.75	49.97	48.65	49.94	3,309,135	+1.19(+2.44%)
Jan 13, 2010	47.63	48.84	46.89	48.75	2,066,131	+1.20(+2.52%)
Jan 12, 2010	48.00	48.16	47.03	47.55	2,206,488	-1.22(-2.50%)
Jan 11, 2010	50.80	51.22	48.39	48.77	2,575,852	-1.78(-3.52%)
Jan 08, 2010	49.41	50.65	48.79	50.55	2,210,613	+0.97(+1.95%)
Jan 07, 2010	49.40	49.75	48.80	49.58	1,522,716	-0.09(-0.19%)
Jan 06, 2010	50.04	50.21	49.39	49.68	2,638,689	-0.29(-0.58%)
Jan 05, 2010	49.07	50.06	49.07	49.97	1,947,977	+0.67(+1.35%)
Jan 04, 2010	47.94	49.38	47.86	49.30	2,394,038	+2.58(+5.52%)
Dec 31, 2009	47.68	46.72	46.72	46.72	1,083,743	-0.80(-1.68%)
Dec 30, 2009	47.78	47.78	46.90	47.52	1,304,188	-0.36(-0.74%)
Dec 29, 2009	49.52	49.57	47.80	47.88	1,980,388	-1.28(-2.61%)
Dec 28, 2009	49.86	50.09	48.95	49.16	1,848,982	-0.52(-1.04%)
Dec 24, 2009	49.56	49.72	49.20	49.68	572,428	+0.52(+1.05%)
Dec 23, 2009	48.96	49.28	48.51	49.16	1,232,920	+0.48(+0.98%)
Dec 22, 2009	49.15	49.15	48.16	48.68	1,789,318	+0.27(+0.56%)
Dec 21, 2009	49.00	49.00	47.69	48.41	2,803,060	+0.50(+1.04%)
Dec 18, 2009	46.96	47.92	46.87	47.92	4,269,111	+1.57(+3.40%)
Dec 17, 2009	46.01	46.86	45.43	46.34	3,468,944	-0.38(-0.80%)
Dec 16, 2009	44.57	46.79	44.53	46.72	5,406,025	+2.34(+5.28%)
Dec 15, 2009	44.23	45.02	43.93	44.37	3,850,546	+0.05(+0.11%)
Dec 14, 2009	44.34	44.82	44.20	44.33	6,142,383	+3.66(+9.01%)
Dec 11, 2009	41.32	41.34	40.48	40.66	3,452,060	-0.62(-1.50%)
Dec 10, 2009	40.38	41.83	40.36	41.28	4,679,496	+1.33(+3.33%)
Dec 09, 2009	40.80	40.94	39.36	39.95	5,115,857	-0.67(-1.66%)
Dec 08, 2009	41.78	42.07	40.44	40.62	4,534,903	-1.45(-3.45%)
Dec 07, 2009	42.25	43.06	41.97	42.08	4,798,510	-0.27(-0.64%)
Dec 04, 2009	44.75	45.36	42.16	42.35	5,246,855	-1.59(-3.63%)
Dec 03, 2009	44.37	45.08	43.81	43.94	2,318,525	-0.52(-1.16%)
Dec 02, 2009	44.40	45.13	44.33	44.46	3,577,084	-0.33(-0.73%)
Dec 01, 2009	45.02	45.37	44.65	44.78	1,811,685	+0.61(+1.38%)
Nov 30, 2009	44.35	45.36	43.61	44.18	3,270,792	-0.75(-1.67%)
Nov 27, 2009	44.01	45.23	43.58	44.93	1,696,436	-0.89(-1.94%)
Nov 25, 2009	44.29	45.86	43.76	45.82	3,586,552	+1.71(+3.87%)
Nov 24, 2009	43.58	44.34	43.51	44.11	2,537,500	+0.07(+0.15%)
Nov 23, 2009	44.84	45.11	43.88	44.04	2,525,376	+0.47(+1.08%)
Nov 20, 2009	43.20	44.25	43.13	43.58	4,782,601	-0.14(-0.32%)
Nov 19, 2009	44.27	44.27	42.76	43.72	3,731,172	-0.71(-1.60%)
Nov 18, 2009	45.71	46.06	44.18	44.43	2,655,331	-1.24(-2.71%)
Nov 17, 2009	45.82	46.03	45.04	45.67	2,767,697	-0.22(-0.49%)
Nov 16, 2009	45.31	46.73	45.31	45.89	2,674,788	+0.82(+1.83%)
Nov 13, 2009	45.92	46.02	44.50	45.07	4,210,062	-0.84(-1.84%)
Nov 12, 2009	47.78	48.01	45.67	45.91	3,613,102	-2.08(-4.34%)
Nov 11, 2009	49.17	49.25	47.45	47.99	1,789,683	-0.79(-1.61%)
Nov 10, 2009	49.14	49.58	48.29	48.78	1,495,016	-0.66(-1.33%)
Nov 09, 2009	47.70	49.43	47.70	49.43	2,068,308	+2.17(+4.60%)
Nov 06, 2009	47.47	48.60	46.90	47.26	2,184,275	-0.84(-1.75%)
Nov 05, 2009	47.73	48.56	47.16	48.10	2,193,130	+0.58(+1.22%)
Nov 04, 2009	48.92	49.20	47.35	47.52	2,127,717	-0.59(-1.23%)
Nov 03, 2009	46.27	48.48	45.97	48.11	2,283,813	+1.06(+2.25%)
Nov 02, 2009	47.25	48.23	46.29	47.05	2,189,947	+0.14(+0.30%)
Oct 30, 2009	49.53	50.10	46.56	46.91	3,884,410	-2.77(-5.57%)
Oct 29, 2009	48.10	49.70	48.10	49.68	1,853,625	+2.25(+4.74%)
Oct 28, 2009	50.05	50.16	47.36	47.43	3,409,607	-2.50(-5.01%)
Oct 27, 2009	50.54	51.46	49.76	49.93	2,696,561	-0.53(-1.06%)
Oct 26, 2009	51.90	53.17	50.29	50.46	2,101,930	-1.07(-2.07%)
Oct 23, 2009	52.48	52.48	51.13	51.53	3,288,154	-1.70(-3.19%)
Oct 22, 2009	53.99	54.16	52.34	53.23	3,074,778	-1.55(-2.82%)
Oct 21, 2009	54.52	56.36	53.84	54.78	3,576,561	-0.28(-0.51%)
Oct 20, 2009	53.69	55.08	53.60	55.06	2,009,745	+0.33(+0.60%)
Oct 19, 2009	53.61	54.88	53.18	54.73	1,985,503	+1.21(+2.26%)
Oct 16, 2009	52.86	53.73	52.16	53.52	2,537,985	+0.13(+0.25%)
Oct 15, 2009	51.28	53.42	51.21	53.39	2,184,285	+1.60(+3.10%)
Oct 14, 2009	51.50	51.94	51.26	51.79	2,375,432	+1.35(+2.68%)
Oct 13, 2009	49.97	50.59	48.99	50.44	2,227,879	+0.42(+0.84%)
Oct 12, 2009	50.06	50.63	49.60	50.01	1,327,526	+0.30(+0.60%)
Oct 09, 2009	49.57	50.16	49.07	49.71	1,434,247	-0.11(-0.23%)
Oct 08, 2009	47.48	49.88	47.36	49.83	2,947,710	+2.63(+5.58%)
Oct 07, 2009	47.29	47.54	46.44	47.19	1,807,004	-0.11(-0.24%)
Oct 06, 2009	45.64	47.35	45.57	47.31	2,782,010	+2.33(+5.19%)
Oct 05, 2009	44.12	45.37	44.01	44.97	3,188,920	+0.82(+1.87%)
Oct 02, 2009	43.20	44.57	43.09	44.15	2,685,925	+0.09(+0.21%)
Oct 01, 2009	46.46	46.79	43.90	44.05	3,587,124	-2.21(-4.78%)
Sep 30, 2009	47.06	47.21	45.90	46.27	3,045,256	-0.42(-0.90%)
Sep 29, 2009	47.03	47.26	46.21	46.69	2,198,808	-0.23(-0.48%)
Sep 28, 2009	46.72	47.02	46.16	46.91	1,541,549	+0.54(+1.15%)
Sep 25, 2009	47.17	47.53	45.73	46.38	2,770,452	-0.91(-1.92%)
Sep 24, 2009	48.41	48.41	46.83	47.29	1,491,094	-1.16(-2.40%)
Sep 23, 2009	49.21	49.52	47.92	48.45	2,280,925	-0.64(-1.30%)
Sep 22, 2009	48.20	49.17	47.85	49.09	1,955,237	+1.73(+3.66%)
Sep 21, 2009	47.07	47.50	46.24	47.35	1,792,171	-0.69(-1.44%)
Sep 18, 2009	49.09	49.26	47.68	48.05	2,315,409	-0.30(-0.62%)
Sep 17, 2009	48.33	49.55	48.12	48.35	1,783,561	-0.08(-0.16%)
Sep 16, 2009	47.92	48.66	47.81	48.43	2,503,241	+0.83(+1.74%)
Sep 15, 2009	47.38	47.97	46.69	47.60	2,748,115	+0.39(+0.83%)
Sep 14, 2009	46.62	47.61	46.27	47.20	2,142,182	+0.00(+0.00%)
Sep 11, 2009	47.60	49.11	46.89	47.20	3,127,681	-0.05(-0.10%)
Sep 10, 2009	45.93	47.35	45.29	47.25	2,307,538	+1.29(+2.81%)
Sep 09, 2009	45.85	46.62	45.35	45.96	1,863,712	+0.21(+0.45%)
Sep 08, 2009	45.23	46.32	45.20	45.75	1,701,682	+1.05(+2.35%)
Sep 04, 2009	43.66	44.78	43.18	44.70	1,747,161	+1.27(+2.91%)
Sep 03, 2009	44.24	44.59	43.18	43.43	2,810,750	-0.63(-1.43%)
Sep 02, 2009	44.53	44.94	43.90	44.06	2,162,810	-0.52(-1.18%)
Sep 01, 2009	45.15	45.94	44.16	44.59	2,330,532	-0.75(-1.65%)
Aug 31, 2009	46.19	46.37	44.90	45.34	2,515,476	-1.88(-3.99%)
Aug 28, 2009	47.42	47.78	46.76	47.22	1,766,993	+0.52(+1.10%)
Aug 27, 2009	46.67	47.06	45.65	46.71	2,669,718	-0.37(-0.80%)
Aug 26, 2009	47.66	47.66	46.80	47.08	2,782,000	-0.97(-2.01%)
Aug 25, 2009	48.86	49.19	47.59	48.05	2,476,251	-0.97(-1.97%)
Aug 24, 2009	48.96	49.54	48.65	49.01	2,322,425	+0.61(+1.26%)
Aug 21, 2009	47.21	48.73	47.19	48.40	2,970,365	+1.59(+3.40%)
Aug 20, 2009	46.74	47.22	45.63	46.81	3,692,714	+0.12(+0.26%)
Aug 19, 2009	45.18	46.87	45.00	46.69	1,923,605	+0.88(+1.92%)
Aug 18, 2009	44.83	46.11	44.62	45.81	2,462,162	+1.44(+3.25%)
Aug 17, 2009	43.90	45.11	43.90	44.36	3,557,362	-1.00(-2.21%)
Aug 14, 2009	45.26	45.43	44.61	45.37	3,955,280	+0.04(+0.08%)
Aug 13, 2009	43.76	45.39	43.37	45.33	2,740,439	+1.98(+4.56%)
Aug 12, 2009	42.83	43.76	42.83	43.35	1,418,089	+0.38(+0.89%)
Aug 11, 2009	43.58	43.58	42.89	42.97	1,104,114	-0.97(-2.20%)
Aug 10, 2009	43.57	44.19	43.20	43.93	980,224	+0.48(+1.10%)
Aug 07, 2009	44.40	44.67	42.96	43.45	1,948,748	-0.24(-0.56%)
Aug 06, 2009	44.21	44.43	43.36	43.70	2,089,588	-0.36(-0.81%)
Aug 05, 2009	45.13	45.36	44.04	44.05	2,054,909	-1.01(-2.25%)
Aug 04, 2009	44.50	45.33	44.20	45.07	1,701,711	+0.20(+0.45%)
Aug 03, 2009	44.18	45.36	44.18	44.86	2,199,115	+1.36(+3.13%)
Jul 31, 2009	42.96	43.82	42.54	43.50	2,598,737	+0.30(+0.69%)
Jul 30, 2009	42.63	43.78	42.36	43.20	2,488,252	+1.03(+2.45%)
Jul 29, 2009	41.99	42.34	41.38	42.17	2,605,897	-0.84(-1.96%)
Jul 28, 2009	42.95	43.29	41.97	43.01	2,838,827	-0.48(-1.10%)
Jul 27, 2009	43.21	43.87	43.14	43.49	2,118,204	-0.23(-0.54%)
Jul 24, 2009	42.62	43.77	42.53	43.73	469	+0.52(+1.22%)
Jul 23, 2009	41.96	43.34	41.64	43.20	3,493,499	+1.23(+2.93%)
Jul 22, 2009	41.25	42.93	40.92	41.97	3,347,989	-0.08(-0.18%)
Jul 21, 2009	42.09	42.68	41.29	42.05	2,562,014	+0.41(+0.99%)
Jul 20, 2009	41.33	41.94	40.73	41.64	2,090,097	+0.82(+2.02%)
Jul 17, 2009	39.68	41.31	39.15	40.81	3,329,799	+0.90(+2.25%)
Jul 16, 2009	38.63	40.23	38.31	39.91	4,208,904	+1.55(+4.03%)
Jul 15, 2009	38.34	38.75	38.11	38.36	3,943,620	+1.27(+3.41%)
Jul 14, 2009	36.10	37.15	35.89	37.10	3,520,343	+1.50(+4.21%)
Jul 13, 2009	34.80	35.68	34.63	35.60	2,674,155	+0.25(+0.72%)
Jul 10, 2009	34.55	35.56	34.01	35.35	2,692,283	-0.04(-0.11%)
Jul 09, 2009	34.79	35.97	34.43	35.38	3,982,778	+1.25(+3.65%)
Jul 08, 2009	34.14	34.67	33.26	34.14	3,072,101	+0.00(+0.00%)
Jul 07, 2009	34.82	34.89	34.06	34.14	2,958,413	-0.66(-1.89%)
Jul 06, 2009	36.00	36.00	34.27	34.79	4,751,331	-2.16(-5.83%)
Jul 02, 2009	37.98	37.98	36.66	36.95	3,644,347	-1.59(-4.13%)
Jul 01, 2009	39.47	39.87	38.33	38.54	2,045,156	-0.27(-0.70%)
Jun 30, 2009	39.27	40.19	38.38	38.81	2,681,309	-0.40(-1.03%)
Jun 29, 2009	39.57	39.95	38.78	39.22	1,915,289	-0.09(-0.24%)
Jun 26, 2009	38.96	39.69	38.89	39.31	4,023,743	+0.05(+0.12%)
Jun 25, 2009	38.79	39.61	38.78	39.26	2,955,680	+0.67(+1.72%)
Jun 24, 2009	38.47	39.59	38.24	38.60	2,280,514	+0.28(+0.73%)
Jun 23, 2009	39.37	39.43	37.80	38.32	2,770,106	-0.53(-1.38%)
Jun 22, 2009	41.05	41.05	38.85	38.85	3,173,292	-2.87(-6.87%)
Jun 19, 2009	42.93	42.95	41.29	41.72	3,203,125	-0.65(-1.53%)
Jun 18, 2009	42.52	42.87	41.86	42.37	2,382,577	+0.02(+0.04%)
Jun 17, 2009	42.19	42.67	40.99	42.35	3,392,540	-0.20(-0.46%)
Jun 16, 2009	43.44	44.29	42.41	42.54	2,857,788	-0.90(-2.07%)
Jun 15, 2009	44.52	45.23	42.66	43.44	2,800,241	-0.43(-0.98%)
Jun 12, 2009	43.64	44.06	43.00	43.88	1,821,761	-0.93(-2.07%)
Jun 11, 2009	42.69	45.72	42.66	44.80	4,215,727	+2.16(+5.05%)
Jun 10, 2009	43.42	43.57	41.88	42.65	2,689,154	-0.16(-0.37%)
Jun 09, 2009	43.36	43.73	42.38	42.81	1,752,765	+0.34(+0.79%)
Jun 08, 2009	42.00	42.90	41.29	42.47	2,333,766	+0.08(+0.18%)
Jun 05, 2009	44.22	44.35	42.15	42.39	2,500,487	-0.94(-2.16%)
Jun 04, 2009	42.51	43.49	42.13	43.33	2,365,006	+1.35(+3.21%)
Jun 03, 2009	44.51	44.51	41.37	41.98	4,043,394	-2.83(-6.32%)
Jun 02, 2009	44.47	44.99	43.84	44.81	2,210,200	-0.07(-0.17%)
Jun 01, 2009	43.89	45.53	43.82	44.89	3,008,367	+1.95(+4.54%)
May 29, 2009	42.92	43.43	42.23	42.94	1,947,372	+0.47(+1.10%)
May 28, 2009	41.33	42.79	40.98	42.47	2,639,953	+1.43(+3.49%)
May 27, 2009	40.71	41.87	40.34	41.04	2,599,497	+0.49(+1.20%)
May 26, 2009	38.80	40.58	37.66	40.55	3,125,506	+1.24(+3.15%)
May 22, 2009	38.40	39.97	38.28	39.31	2,062,863	+0.89(+2.32%)
May 21, 2009	38.55	38.80	37.50	38.42	2,157,929	-0.57(-1.47%)
May 20, 2009	40.04	41.01	38.85	38.99	2,582,461	-0.36(-0.90%)
May 19, 2009	38.65	40.35	38.65	39.35	2,029,610	+0.49(+1.25%)
May 18, 2009	37.84	38.92	37.73	38.86	3,293,129	+1.43(+3.83%)
May 15, 2009	38.87	39.24	37.14	37.43	2,812,102	-1.57(-4.01%)
May 14, 2009	38.35	39.43	38.35	38.99	2,631,659	+0.20(+0.51%)
May 13, 2009	41.20	41.20	38.39	38.80	3,415,438	-2.97(-7.11%)
May 12, 2009	42.23	42.63	40.39	41.77	2,354,751	+0.22(+0.54%)
May 11, 2009	41.88	42.27	40.99	41.54	2,094,287	-1.47(-3.42%)
May 08, 2009	41.46	43.58	41.29	43.01	3,231,150	+1.77(+4.30%)
May 07, 2009	42.95	43.14	40.66	41.24	4,080,157	-0.56(-1.35%)
May 06, 2009	41.11	42.44	40.27	41.80	3,558,899	+1.67(+4.16%)
May 05, 2009	41.35	41.35	39.35	40.14	2,230,499	-1.25(-3.01%)
May 04, 2009	41.19	41.38	40.77	41.38	2,797,428	+2.50(+6.44%)

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.