Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.73	41.87	41.43	41.59	1,728,105	-0.24(-0.57%)
Apr 28, 2011	42.02	42.05	41.47	41.83	2,628,361	-0.21(-0.49%)
Apr 27, 2011	41.30	42.05	41.13	42.04	4,100,886	+0.80(+1.95%)
Apr 26, 2011	41.04	41.46	41.02	41.23	5,461,749	+0.25(+0.62%)
Apr 25, 2011	41.31	41.51	40.81	40.98	3,966,713	-0.50(-1.20%)
Apr 21, 2011	41.58	41.90	41.00	41.48	4,613,635	-1.48(-3.45%)
Apr 20, 2011	42.88	43.35	42.70	42.96	3,332,616	+0.21(+0.50%)
Apr 19, 2011	42.68	42.84	42.35	42.75	1,693,140	+0.24(+0.57%)
Apr 18, 2011	42.69	42.79	42.02	42.50	2,011,755	-0.87(-2.01%)
Apr 15, 2011	43.19	43.44	42.88	43.38	1,542,278	+0.29(+0.68%)
Apr 14, 2011	43.26	43.28	42.90	43.08	1,221,023	-0.34(-0.78%)
Apr 13, 2011	43.38	43.69	43.03	43.42	1,961,398	+0.36(+0.84%)
Apr 12, 2011	43.30	43.39	42.75	43.06	1,361,392	-0.50(-1.16%)
Apr 11, 2011	44.18	44.21	43.32	43.56	1,549,376	-0.36(-0.81%)
Apr 08, 2011	44.33	44.40	43.74	43.92	1,797,912	-0.05(-0.10%)
Apr 07, 2011	43.82	44.18	43.52	43.96	1,542,705	+0.00(+0.00%)
Apr 06, 2011	43.78	44.05	43.64	43.96	1,485,468	+0.37(+0.85%)
Apr 05, 2011	43.29	43.65	43.03	43.59	1,552,376	+0.03(+0.06%)
Apr 04, 2011	44.05	44.13	43.46	43.57	1,382,868	-0.38(-0.85%)
Apr 01, 2011	43.41	43.98	43.41	43.94	2,794,722	+0.95(+2.21%)
Mar 31, 2011	42.66	43.04	42.47	42.99	1,726,168	+0.15(+0.35%)
Mar 30, 2011	42.23	43.35	42.23	42.84	2,435,117	+0.66(+1.57%)
Mar 29, 2011	41.68	42.18	41.34	42.18	2,312,510	+0.48(+1.15%)
Mar 28, 2011	42.24	42.24	41.65	41.70	1,473,972	-0.41(-0.98%)
Mar 25, 2011	41.84	42.49	41.69	42.12	2,109,589	+0.37(+0.88%)
Mar 24, 2011	41.71	41.81	41.21	41.75	1,891,122	+0.48(+1.16%)
Mar 23, 2011	40.57	41.37	40.20	41.27	2,073,829	+0.47(+1.16%)
Mar 22, 2011	41.15	41.15	40.63	40.80	3,310,950	-0.42(-1.02%)
Mar 21, 2011	41.03	41.30	40.70	41.22	2,365,816	+0.93(+2.31%)
Mar 18, 2011	40.70	41.04	40.22	40.29	3,184,211	+0.16(+0.40%)
Mar 17, 2011	40.16	40.57	39.72	40.13	2,063,043	+0.75(+1.91%)
Mar 16, 2011	40.09	40.56	39.21	39.37	3,328,938	-0.73(-1.82%)
Mar 15, 2011	39.74	40.50	39.50	40.11	5,110,545	-1.12(-2.72%)
Mar 14, 2011	41.48	41.70	40.95	41.23	3,231,967	-0.67(-1.59%)
Mar 11, 2011	41.50	41.95	41.31	41.89	1,730,848	+0.42(+1.01%)
Mar 10, 2011	42.20	42.29	41.38	41.47	3,046,426	-1.49(-3.46%)
Mar 09, 2011	43.44	43.57	42.82	42.96	2,872,066	-0.57(-1.32%)
Mar 08, 2011	42.66	43.60	42.44	43.53	2,062,402	+1.06(+2.49%)
Mar 07, 2011	43.18	43.57	42.35	42.48	1,519,944	-0.52(-1.20%)
Mar 04, 2011	43.47	43.52	42.42	42.99	1,991,380	-0.57(-1.30%)
Mar 03, 2011	42.77	43.70	42.60	43.56	1,872,934	+1.35(+3.21%)
Mar 02, 2011	42.12	42.43	41.70	42.21	1,549,203	+0.11(+0.26%)
Mar 01, 2011	43.27	43.38	41.96	42.10	2,823,629	-1.05(-2.43%)
Feb 28, 2011	43.42	43.67	42.82	43.15	2,900,774	-0.09(-0.21%)
Feb 25, 2011	42.90	43.32	42.77	43.24	3,093,769	+0.53(+1.24%)
Feb 24, 2011	42.80	43.26	42.17	42.71	2,998,675	+0.03(+0.08%)
Feb 23, 2011	43.58	43.87	42.22	42.68	3,205,537	-0.89(-2.04%)
Feb 22, 2011	45.14	45.50	43.45	43.57	2,867,046	-2.24(-4.88%)
Feb 18, 2011	45.41	45.92	45.15	45.80	1,884,782	+0.50(+1.09%)
Feb 17, 2011	45.42	45.43	45.01	45.30	1,369,743	-0.10(-0.23%)
Feb 16, 2011	44.71	45.57	44.63	45.41	2,329,415	+0.84(+1.88%)
Feb 15, 2011	44.40	44.81	44.36	44.57	1,479,950	-0.08(-0.19%)
Feb 14, 2011	44.30	44.76	44.19	44.65	1,403,581	+0.22(+0.49%)
Feb 11, 2011	43.69	44.61	43.55	44.44	1,656,103	+0.59(+1.34%)
Feb 10, 2011	42.97	43.94	42.97	43.85	1,610,168	+0.61(+1.41%)
Feb 09, 2011	43.28	43.48	43.02	43.24	1,329,291	-0.08(-0.19%)
Feb 08, 2011	43.32	43.48	43.03	43.32	1,570,819	+0.15(+0.36%)
Feb 07, 2011	42.70	43.52	42.64	43.17	2,346,375	+0.60(+1.41%)
Feb 04, 2011	42.70	43.08	42.47	42.57	2,230,679	-0.03(-0.06%)
Feb 03, 2011	42.79	43.00	42.20	42.59	1,817,386	-0.26(-0.60%)
Feb 02, 2011	43.00	43.17	42.71	42.85	2,036,530	-0.44(-1.03%)
Feb 01, 2011	42.52	43.55	42.49	43.29	2,707,027	+0.83(+1.96%)
Jan 31, 2011	42.46	42.73	41.85	42.46	3,361,490	+0.05(+0.11%)
Jan 28, 2011	44.38	44.44	41.85	42.42	4,378,732	-1.43(-3.26%)
Jan 27, 2011	43.40	43.95	43.24	43.85	2,386,774	+0.50(+1.16%)
Jan 26, 2011	43.28	43.49	42.90	43.35	1,985,668	+0.30(+0.69%)
Jan 25, 2011	42.84	43.06	42.41	43.05	2,254,471	+0.20(+0.47%)
Jan 24, 2011	42.09	42.86	42.07	42.85	1,974,385	+0.17(+0.41%)
Jan 21, 2011	42.62	43.00	42.43	42.68	1,845,987	+0.40(+0.94%)
Jan 20, 2011	42.68	43.13	42.14	42.28	1,926,552	-0.25(-0.59%)
Jan 19, 2011	43.44	43.54	42.44	42.53	2,397,269	-1.19(-2.71%)
Jan 18, 2011	43.53	43.75	43.12	43.71	2,056,082	+0.10(+0.24%)
Jan 14, 2011	42.84	43.65	42.57	43.61	2,924,534	+0.62(+1.44%)
Jan 13, 2011	42.83	43.46	42.72	42.99	2,380,699	+0.08(+0.20%)
Jan 12, 2011	42.25	42.93	42.22	42.91	2,242,586	+0.90(+2.15%)
Jan 11, 2011	41.86	42.52	41.81	42.01	1,688,045	+0.31(+0.74%)
Jan 10, 2011	41.38	41.84	41.02	41.70	1,989,507	+0.06(+0.15%)
Jan 07, 2011	42.06	42.39	41.21	41.63	2,254,354	-0.34(-0.81%)
Jan 06, 2011	42.03	42.57	41.84	41.97	2,427,686	+0.00(+0.00%)
Jan 05, 2011	41.45	41.97	41.45	41.97	2,909,739	+0.57(+1.37%)
Jan 04, 2011	41.65	42.10	41.32	41.41	3,226,981	-0.97(-2.28%)
Jan 03, 2011	41.82	42.61	41.79	42.37	3,875,368	+0.80(+1.92%)
Dec 31, 2010	41.33	41.63	41.10	41.58	1,827,658	+0.21(+0.50%)
Dec 30, 2010	41.23	41.52	41.13	41.37	1,519,201	+0.20(+0.49%)
Dec 29, 2010	41.42	41.42	41.02	41.17	1,422,013	-0.30(-0.73%)
Dec 28, 2010	41.74	41.90	41.25	41.47	870,702	-0.23(-0.54%)
Dec 27, 2010	41.34	41.71	41.25	41.70	874,394	+0.21(+0.51%)
Dec 23, 2010	41.96	42.03	41.21	41.48	1,428,554	-0.62(-1.48%)
Dec 22, 2010	41.54	42.12	41.49	42.11	2,234,282	+0.71(+1.71%)
Dec 21, 2010	41.05	41.58	40.98	41.40	2,088,846	+0.59(+1.44%)
Dec 20, 2010	40.87	41.00	40.47	40.81	1,574,251	+0.24(+0.59%)
Dec 17, 2010	40.29	40.77	40.29	40.58	3,741,639	+0.23(+0.56%)
Dec 16, 2010	40.42	40.56	40.05	40.35	4,144,086	-0.04(-0.10%)
Dec 15, 2010	41.07	41.11	40.29	40.39	3,942,614	-0.05(-0.13%)
Dec 14, 2010	41.16	41.16	40.22	40.44	1,691,910	-0.43(-1.06%)
Dec 13, 2010	41.01	41.25	40.60	40.87	3,076,510	+0.28(+0.68%)
Dec 10, 2010	40.24	40.69	39.96	40.60	1,900,171	+0.55(+1.37%)
Dec 09, 2010	39.91	40.20	39.55	40.05	2,930,008	+0.38(+0.97%)
Dec 08, 2010	39.93	40.13	39.49	39.66	4,144,164	-0.17(-0.42%)
Dec 07, 2010	40.13	40.55	39.81	39.83	4,571,412	+0.33(+0.84%)
Dec 06, 2010	39.27	39.55	38.95	39.50	2,106,219	+0.17(+0.42%)
Dec 03, 2010	39.12	39.45	38.50	39.33	2,332,445	-0.10(-0.24%)
Dec 02, 2010	38.29	39.46	38.29	39.43	3,252,627	+1.29(+3.38%)
Dec 01, 2010	38.22	38.48	37.96	38.14	3,845,447	+0.72(+1.94%)
Nov 30, 2010	37.07	37.80	36.89	37.41	2,345,582	-0.01(-0.02%)
Nov 29, 2010	37.31	37.62	36.98	37.42	1,913,046	-0.20(-0.53%)
Nov 26, 2010	37.67	37.87	37.42	37.62	703,210	-0.37(-0.96%)
Nov 24, 2010	37.05	37.98	37.98	37.98	2,718,433	+1.31(+3.57%)
Nov 23, 2010	36.89	37.10	36.56	36.67	3,955,817	-0.87(-2.32%)
Nov 22, 2010	37.73	37.84	37.19	37.55	1,808,309	-0.28(-0.75%)
Nov 19, 2010	37.48	37.86	37.07	37.83	2,189,554	+0.28(+0.75%)
Nov 18, 2010	37.30	38.04	37.28	37.55	2,910,507	+0.73(+1.99%)
Nov 17, 2010	36.48	37.04	36.32	36.82	2,063,836	+0.35(+0.95%)
Nov 16, 2010	37.03	37.28	36.21	36.47	2,903,010	-0.84(-2.25%)
Nov 15, 2010	37.17	37.72	37.07	37.31	2,342,578	+0.28(+0.74%)
Nov 12, 2010	37.26	37.37	36.81	37.03	2,689,494	-0.59(-1.57%)
Nov 11, 2010	36.94	37.76	36.89	37.62	2,087,165	+0.22(+0.60%)
Nov 10, 2010	37.02	37.55	36.66	37.40	3,281,837	+0.29(+0.78%)
Nov 09, 2010	38.00	38.07	36.89	37.11	3,268,899	-0.74(-1.95%)
Nov 08, 2010	38.48	38.54	37.72	37.85	3,038,786	-0.93(-2.40%)
Nov 05, 2010	37.88	38.82	37.71	38.78	4,586,658	+0.85(+2.25%)
Nov 04, 2010	36.97	38.00	36.61	37.93	4,257,191	+1.52(+4.18%)
Nov 03, 2010	36.09	36.41	35.87	36.41	2,616,317	+0.30(+0.83%)
Nov 02, 2010	35.98	36.28	35.70	36.10	2,394,684	+0.57(+1.61%)
Nov 01, 2010	35.58	35.99	35.24	35.53	2,276,239	+0.08(+0.24%)
Oct 29, 2010	35.04	35.58	34.83	35.45	3,829,857	+0.37(+1.04%)
Oct 28, 2010	35.09	35.42	34.76	35.08	2,077,447	+0.19(+0.55%)
Oct 27, 2010	34.73	35.12	34.54	34.89	2,498,245	-0.19(-0.53%)
Oct 25, 2010	35.35	35.42	35.08	35.08	4,591,291	-0.13(-0.36%)
Oct 22, 2010	35.28	35.52	34.94	35.21	5,269,980	+1.40(+4.16%)
Oct 21, 2010	34.08	34.35	33.69	33.80	3,577,698	-0.11(-0.32%)
Oct 20, 2010	33.22	34.12	33.04	33.91	2,479,191	+0.71(+2.12%)
Oct 19, 2010	33.35	33.74	32.94	33.20	2,646,459	-0.74(-2.17%)
Oct 18, 2010	33.69	34.04	33.53	33.94	2,828,405	+0.35(+1.03%)
Oct 15, 2010	33.97	33.97	33.45	33.60	2,332,085	-0.09(-0.27%)
Oct 14, 2010	33.98	34.29	33.47	33.69	2,729,671	-0.33(-0.96%)
Oct 13, 2010	33.67	34.27	33.52	34.01	4,213,667	+0.58(+1.73%)
Oct 12, 2010	33.19	33.54	32.94	33.44	3,001,593	+0.26(+0.79%)
Oct 11, 2010	32.84	33.27	32.68	33.17	3,158,614	+0.06(+0.19%)
Oct 08, 2010	32.41	33.21	32.20	33.11	3,410,129	+0.30(+0.90%)
Oct 07, 2010	33.49	33.49	32.72	32.81	3,508,784	-0.53(-1.60%)
Oct 06, 2010	33.26	33.49	32.95	33.35	3,928,540	+0.04(+0.13%)
Oct 05, 2010	32.38	33.39	31.94	33.30	3,529,604	+1.37(+4.30%)
Oct 04, 2010	32.23	32.47	31.65	31.93	2,183,670	-0.36(-1.11%)
Oct 01, 2010	32.51	32.77	31.99	32.29	2,703,849	+0.18(+0.55%)
Sep 30, 2010	32.06	32.42	31.93	32.11	3,963,979	+0.27(+0.86%)
Sep 29, 2010	32.01	32.07	31.56	31.84	1,960,502	-0.30(-0.92%)
Sep 28, 2010	32.20	32.31	31.63	32.13	2,868,665	+0.08(+0.26%)
Sep 27, 2010	32.41	32.49	32.01	32.05	1,944,217	-0.26(-0.79%)
Sep 24, 2010	31.32	32.33	31.28	32.31	3,353,854	+1.39(+4.50%)
Sep 23, 2010	31.43	31.56	30.87	30.91	3,800,279	-0.82(-2.59%)
Sep 22, 2010	32.16	32.49	31.59	31.74	2,057,669	-0.43(-1.34%)
Sep 21, 2010	32.72	32.84	32.06	32.17	3,357,242	-0.56(-1.72%)
Sep 20, 2010	31.93	32.80	31.84	32.73	2,917,700	+0.88(+2.76%)
Sep 17, 2010	31.99	32.06	31.45	31.85	3,571,282	+0.09(+0.28%)
Sep 15, 2010	31.75	31.78	31.27	31.76	4,609,078	-0.21(-0.66%)
Sep 14, 2010	31.83	32.06	31.55	31.97	2,887,664	-0.02(-0.06%)
Sep 13, 2010	31.68	32.01	31.63	31.99	4,309,044	+0.81(+2.59%)
Sep 10, 2010	31.00	31.22	30.84	31.18	2,321,971	+0.18(+0.58%)
Sep 09, 2010	30.86	31.03	30.54	31.00	3,391,326	+0.60(+1.97%)
Sep 08, 2010	30.05	30.55	30.05	30.41	2,835,341	+0.48(+1.60%)
Sep 07, 2010	30.40	30.40	29.86	29.93	2,195,320	-0.75(-2.43%)
Sep 03, 2010	30.20	30.72	30.20	30.67	3,262,492	+0.92(+3.09%)
Sep 02, 2010	29.52	29.78	29.29	29.75	3,474,089	+0.40(+1.37%)
Sep 01, 2010	28.57	29.35	28.35	29.35	6,214,009	+1.42(+5.09%)
Aug 31, 2010	27.75	28.27	27.62	27.93	4,316,342	+0.01(+0.02%)
Aug 30, 2010	28.76	28.77	27.90	27.92	4,772,830	-0.93(-3.23%)
Aug 27, 2010	28.23	28.86	27.81	28.86	6,068,115	+0.80(+2.87%)
Aug 26, 2010	28.87	29.03	28.05	28.05	5,234,241	-0.71(-2.48%)
Aug 25, 2010	28.41	28.89	28.13	28.77	3,609,180	+0.16(+0.56%)
Aug 24, 2010	28.96	28.96	28.47	28.61	3,630,659	-0.63(-2.14%)
Aug 23, 2010	29.50	29.59	29.23	29.23	1,982,637	-0.17(-0.56%)
Aug 20, 2010	29.09	29.51	28.88	29.40	3,623,893	+0.28(+0.96%)
Aug 19, 2010	30.05	30.21	29.11	29.12	4,029,702	-1.17(-3.87%)
Aug 18, 2010	30.37	30.49	29.96	30.29	2,319,525	-0.16(-0.52%)
Aug 17, 2010	29.77	30.60	29.68	30.45	3,451,760	+0.98(+3.31%)
Aug 16, 2010	29.40	29.77	29.18	29.47	2,610,375	-0.13(-0.43%)
Aug 13, 2010	29.56	29.80	29.50	29.60	3,077,408	-0.06(-0.19%)
Aug 12, 2010	29.76	29.89	29.56	29.66	4,881,102	-0.46(-1.52%)
Aug 11, 2010	30.93	30.95	30.11	30.12	5,574,266	-1.24(-3.97%)
Aug 10, 2010	31.57	31.62	31.06	31.36	3,883,217	-0.47(-1.46%)
Aug 09, 2010	31.57	32.13	31.41	31.83	3,391,405	+0.41(+1.30%)
Aug 06, 2010	31.80	32.04	30.87	31.42	4,204,626	-0.69(-2.15%)
Aug 05, 2010	31.68	32.16	31.50	32.11	3,232,814	+0.12(+0.38%)
Aug 04, 2010	31.86	32.04	31.60	31.99	2,133,971	+0.29(+0.91%)
Aug 03, 2010	31.90	32.00	31.49	31.70	3,703,211	-0.20(-0.64%)
Aug 02, 2010	31.20	31.93	31.02	31.90	3,732,209	+1.14(+3.71%)
Jul 30, 2010	30.69	31.06	30.44	30.76	2,923,559	-0.31(-0.99%)
Jul 29, 2010	30.92	31.73	30.66	31.07	2,773,200	+0.32(+1.04%)
Jul 28, 2010	31.18	31.24	30.62	30.75	2,314,796	-0.08(-0.27%)
Jul 27, 2010	31.21	31.27	30.78	30.83	3,053,413	-0.08(-0.27%)
Jul 26, 2010	30.62	31.00	30.25	30.92	4,281,370	+0.40(+1.30%)
Jul 23, 2010	30.74	30.83	29.91	30.52	8,498,939	-1.01(-3.22%)
Jul 22, 2010	30.41	31.60	30.37	31.53	3,876,734	+1.48(+4.92%)
Jul 21, 2010	30.72	30.81	29.98	30.05	3,757,152	-0.34(-1.11%)
Jul 20, 2010	29.54	30.43	29.37	30.39	2,663,062	+0.24(+0.80%)
Jul 19, 2010	30.00	30.19	29.45	30.15	2,198,290	+0.22(+0.72%)
Jul 16, 2010	30.74	30.81	29.85	29.93	4,033,613	-1.00(-3.24%)
Jul 15, 2010	30.95	31.04	30.36	30.93	3,266,297	-0.01(-0.02%)
Jul 14, 2010	31.18	31.36	30.64	30.94	1,841,932	-0.40(-1.28%)
Jul 13, 2010	30.85	31.46	30.67	31.34	3,050,621	+0.85(+2.80%)
Jul 12, 2010	30.32	30.63	30.19	30.49	3,933,303	-0.06(-0.19%)
Jul 09, 2010	30.05	30.63	30.02	30.55	4,070,099	+0.51(+1.70%)
Jul 08, 2010	29.68	30.28	29.55	30.04	5,853,235	+0.73(+2.50%)
Jul 07, 2010	27.83	29.35	27.83	29.30	4,773,636	+1.38(+4.93%)
Jul 06, 2010	28.26	28.63	27.54	27.92	4,377,913	+0.11(+0.41%)
Jul 02, 2010	28.24	28.43	27.44	27.81	4,089,286	-0.33(-1.18%)
Jul 01, 2010	28.23	28.57	27.31	28.14	4,574,889	-0.17(-0.61%)
Jun 30, 2010	28.45	29.00	28.24	28.31	3,478,356	-0.29(-1.03%)
Jun 29, 2010	29.58	29.65	28.44	28.61	5,155,795	-1.73(-5.72%)
Jun 25, 2010	29.60	30.58	29.44	30.34	5,327,401	+1.00(+3.41%)
Jun 24, 2010	30.17	30.37	29.23	29.34	4,674,773	-1.04(-3.42%)
Jun 23, 2010	30.61	30.81	30.25	30.38	2,576,209	-0.13(-0.42%)
Jun 22, 2010	30.92	31.52	30.47	30.51	3,514,885	-0.59(-1.91%)
Jun 21, 2010	31.81	32.05	30.98	31.10	2,928,939	-0.37(-1.18%)
Jun 18, 2010	31.53	31.64	31.18	31.47	3,422,242	-0.06(-0.20%)
Jun 17, 2010	31.58	31.76	31.03	31.53	4,193,294	-0.04(-0.12%)
Jun 16, 2010	32.05	32.16	31.43	31.57	4,827,310	-0.63(-1.96%)
Jun 15, 2010	32.55	32.55	31.83	32.20	3,979,596	+0.71(+2.25%)
Jun 14, 2010	32.42	32.47	31.46	31.50	2,503,039	-0.29(-0.92%)
Jun 11, 2010	30.64	31.89	30.64	31.79	3,190,801	+0.65(+2.09%)
Jun 10, 2010	30.08	31.21	30.08	31.14	3,693,362	+1.20(+4.01%)
Jun 09, 2010	30.54	30.90	29.83	29.94	3,814,156	-0.48(-1.58%)
Jun 08, 2010	29.93	30.49	29.49	30.42	4,290,721	+0.54(+1.80%)
Jun 07, 2010	30.67	30.87	29.86	29.88	3,370,579	-0.50(-1.66%)
Jun 04, 2010	30.47	31.25	30.31	30.39	6,590,951	-0.99(-3.14%)
Jun 03, 2010	31.70	31.73	30.97	31.37	3,405,395	-0.39(-1.24%)
Jun 02, 2010	30.97	31.80	30.52	31.77	3,938,857	+0.88(+2.83%)
Jun 01, 2010	31.14	31.65	30.81	30.89	3,391,576	-0.51(-1.64%)
May 28, 2010	32.64	32.63	31.35	31.40	4,866,557	-1.24(-3.79%)
May 27, 2010	32.14	32.96	32.00	32.64	4,077,779	+1.29(+4.13%)
May 26, 2010	31.71	32.18	31.23	31.35	4,200,293	-0.26(-0.82%)
May 25, 2010	29.83	31.64	29.83	31.61	5,515,769	+0.62(+1.98%)
May 24, 2010	32.20	32.21	30.97	30.99	4,742,559	-1.34(-4.16%)
May 21, 2010	30.27	32.63	30.01	32.34	6,325,003	+1.28(+4.13%)
May 20, 2010	31.32	32.24	31.05	31.06	4,452,445	-1.79(-5.45%)
May 19, 2010	32.83	33.19	32.11	32.84	3,158,017	-0.12(-0.37%)
May 18, 2010	33.93	34.25	32.81	32.96	3,472,105	-0.72(-2.15%)
May 17, 2010	33.35	33.91	32.91	33.69	3,170,502	+0.41(+1.24%)
May 14, 2010	33.76	33.76	32.97	33.28	3,861,056	-0.81(-2.36%)
May 13, 2010	34.74	34.74	34.04	34.08	3,371,651	-0.79(-2.26%)
May 12, 2010	34.47	34.94	34.33	34.87	3,535,665	+0.60(+1.74%)
May 11, 2010	34.64	34.87	34.04	34.27	4,692,065	-0.63(-1.82%)
May 10, 2010	34.60	35.44	34.35	34.91	4,121,779	+1.60(+4.82%)
May 07, 2010	33.87	34.13	33.00	33.30	6,473,017	-0.60(-1.76%)
May 06, 2010	35.70	36.24	31.42	33.90	6,386,961	-1.98(-5.53%)
May 05, 2010	36.07	36.53	35.71	35.88	2,685,405	-0.46(-1.27%)
May 04, 2010	36.67	36.78	36.17	36.34	4,003,038	-0.81(-2.17%)

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.