Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.56	37.70	36.61	36.64	5,243,605	-0.85(-2.26%)
Apr 29, 2010	37.05	37.50	36.89	37.49	3,542,813	+0.76(+2.07%)
Apr 28, 2010	36.72	36.86	36.29	36.73	5,988,854	+0.17(+0.47%)
Apr 27, 2010	37.48	37.48	36.48	36.56	6,975,362	-1.09(-2.90%)
Apr 26, 2010	37.37	37.81	37.37	37.65	5,531,923	+0.05(+0.13%)
Apr 23, 2010	37.33	37.64	36.46	37.60	7,327,506	+0.06(+0.15%)
Apr 22, 2010	36.34	37.63	36.08	37.54	9,477,990	+0.93(+2.55%)
Apr 21, 2010	36.61	36.69	36.04	36.61	23,405	+0.24(+0.67%)
Apr 20, 2010	36.01	36.77	36.01	36.36	13,818,253	+1.36(+3.89%)
Apr 19, 2010	35.15	35.57	34.68	35.00	6,859,927	-0.14(-0.41%)
Apr 16, 2010	35.41	35.55	34.80	35.15	6,671,306	-0.39(-1.09%)
Apr 15, 2010	35.07	35.63	34.89	35.53	9,936,410	+0.85(+2.46%)
Apr 14, 2010	34.48	34.73	34.26	34.68	6,839,440	+0.33(+0.96%)
Apr 13, 2010	34.26	34.48	34.06	34.35	4,344,155	-0.04(-0.13%)
Apr 12, 2010	34.23	34.40	33.96	34.39	4,191,635	+0.16(+0.48%)
Apr 09, 2010	33.86	34.25	33.83	34.23	3,138,106	+0.37(+1.10%)
Apr 08, 2010	33.81	33.90	33.42	33.85	2,986,789	-0.02(-0.06%)
Apr 07, 2010	34.13	34.18	33.70	33.88	4,818,318	-0.33(-0.96%)
Apr 06, 2010	34.21	34.26	33.98	34.21	3,149,654	-0.09(-0.27%)
Apr 05, 2010	34.23	34.42	34.03	34.30	4,427,891	+0.11(+0.31%)
Apr 01, 2010	34.08	34.19	34.19	34.19	5,545,939	+0.23(+0.68%)
Mar 31, 2010	34.00	34.23	33.72	33.96	3,442,899	-0.05(-0.15%)
Mar 30, 2010	33.95	34.22	33.83	34.01	3,497,340	+0.16(+0.47%)
Mar 29, 2010	33.95	34.05	33.72	33.85	4,519,348	+0.21(+0.62%)
Mar 26, 2010	33.42	33.78	33.35	33.65	4,463,808	+0.31(+0.94%)
Mar 25, 2010	33.61	33.83	33.30	33.33	3,903,830	-0.08(-0.23%)
Mar 24, 2010	33.66	33.80	33.33	33.41	3,858,932	-0.46(-1.35%)
Mar 23, 2010	33.55	33.91	33.25	33.87	3,220,275	+0.43(+1.28%)
Mar 22, 2010	33.05	33.60	32.99	33.44	3,731,151	+0.12(+0.36%)
Mar 19, 2010	33.90	34.49	33.20	33.32	6,518,729	-0.30(-0.89%)
Mar 18, 2010	32.96	33.76	32.91	33.62	5,442,773	+0.65(+1.97%)
Mar 17, 2010	32.77	33.30	32.71	32.97	6,096,111	+0.34(+1.05%)
Mar 16, 2010	32.45	32.89	32.40	32.63	6,264,451	+0.24(+0.73%)
Mar 15, 2010	33.15	33.20	32.22	32.39	6,685,753	-0.84(-2.53%)
Mar 12, 2010	33.37	33.47	32.77	33.23	6,997,350	-0.01(-0.02%)
Mar 11, 2010	33.21	33.30	32.70	33.24	4,940,685	-0.06(-0.17%)
Mar 10, 2010	33.28	33.55	33.11	33.30	2,841,343	+0.07(+0.21%)
Mar 09, 2010	33.23	33.37	33.06	33.23	3,361,622	-0.01(-0.04%)
Mar 08, 2010	33.77	33.84	33.23	33.24	3,306,032	-0.43(-1.29%)
Mar 05, 2010	33.33	33.85	33.28	33.67	3,534,810	+0.56(+1.70%)
Mar 04, 2010	32.91	33.30	32.90	33.11	3,331,557	+0.20(+0.61%)
Mar 03, 2010	32.84	33.43	32.84	32.91	3,546,298	+0.11(+0.35%)
Mar 02, 2010	33.03	33.12	32.74	32.80	3,517,160	-0.04(-0.11%)
Mar 01, 2010	32.59	32.96	32.58	32.83	2,997,907	+0.41(+1.25%)
Feb 26, 2010	32.23	32.56	32.11	32.43	3,164,747	+0.21(+0.66%)
Feb 25, 2010	32.04	32.27	31.56	32.21	3,891,711	-0.15(-0.46%)
Feb 24, 2010	32.68	32.71	32.19	32.36	5,509,817	-0.13(-0.39%)
Feb 23, 2010	32.96	33.15	32.34	32.49	4,406,391	-0.61(-1.83%)
Feb 22, 2010	33.46	33.48	33.02	33.10	2,808,603	-0.21(-0.64%)
Feb 19, 2010	33.01	33.56	32.97	33.31	4,213,547	+0.14(+0.41%)
Feb 18, 2010	32.39	33.29	32.39	33.18	6,264,071	+0.80(+2.46%)
Feb 17, 2010	32.02	32.45	31.87	32.38	5,355,069	+0.54(+1.70%)
Feb 16, 2010	31.32	31.90	31.18	31.84	3,500,642	+0.75(+2.41%)
Feb 12, 2010	30.90	31.09	31.09	31.09	4,364,717	-0.19(-0.59%)
Feb 11, 2010	30.81	31.34	30.41	31.27	5,100,488	+0.65(+2.12%)
Feb 10, 2010	30.80	30.88	30.38	30.63	2,984,178	-0.21(-0.69%)
Feb 09, 2010	30.43	31.29	30.36	30.84	4,586,043	+0.42(+1.38%)
Feb 08, 2010	30.43	30.65	30.09	30.42	3,345,510	+0.03(+0.09%)
Feb 05, 2010	30.35	30.42	29.88	30.39	5,817,171	+0.09(+0.31%)
Feb 04, 2010	30.92	30.93	30.25	30.30	5,638,632	-1.03(-3.30%)
Feb 03, 2010	31.17	31.40	30.99	31.33	4,538,370	-0.03(-0.09%)
Feb 02, 2010	31.20	31.45	31.09	31.36	7,097,291	+0.02(+0.06%)
Feb 01, 2010	31.29	31.54	30.98	31.34	4,628,490	+0.29(+0.93%)
Jan 29, 2010	31.45	31.84	30.99	31.05	4,875,618	-0.24(-0.77%)
Jan 28, 2010	31.82	31.98	31.21	31.30	5,713,810	-0.04(-0.14%)
Jan 27, 2010	30.53	31.74	30.20	31.34	10,739,870	-0.85(-2.66%)
Jan 26, 2010	32.22	32.58	31.95	32.19	4,544,264	-0.17(-0.53%)
Jan 25, 2010	32.59	32.78	32.23	32.36	2,920,134	+0.06(+0.18%)
Jan 22, 2010	32.58	32.95	32.26	32.31	4,940,171	-0.39(-1.20%)
Jan 21, 2010	34.23	34.34	32.66	32.70	8,228,555	-1.67(-4.87%)
Jan 20, 2010	34.30	34.44	34.04	34.37	3,734,736	-0.29(-0.84%)
Jan 19, 2010	34.15	34.67	34.06	34.67	4,658,998	+0.56(+1.63%)
Jan 15, 2010	34.63	34.11	34.11	34.11	4,582,012	-0.45(-1.30%)
Jan 14, 2010	34.54	34.62	34.36	34.56	2,531,579	-0.11(-0.31%)
Jan 13, 2010	34.69	34.82	34.35	34.67	3,416,094	-0.02(-0.06%)
Jan 12, 2010	34.95	35.40	34.51	34.69	5,486,697	-0.90(-2.52%)
Jan 11, 2010	35.20	35.73	34.98	35.58	4,132,923	+0.61(+1.73%)
Jan 08, 2010	34.57	35.01	34.52	34.98	4,378,816	+0.33(+0.95%)
Jan 07, 2010	34.29	34.69	34.29	34.65	3,639,939	+0.22(+0.64%)
Jan 06, 2010	34.54	34.54	34.22	34.43	3,614,725	-0.08(-0.23%)
Jan 05, 2010	34.51	34.61	34.25	34.51	3,155,107	-0.09(-0.27%)
Jan 04, 2010	34.62	34.86	34.24	34.60	3,829,424	+0.41(+1.21%)
Dec 31, 2009	34.65	34.19	34.19	34.19	1,821,322	-0.46(-1.32%)
Dec 30, 2009	34.33	34.70	34.33	34.64	2,537,670	+0.11(+0.31%)
Dec 29, 2009	34.29	34.82	34.19	34.54	3,915,314	+0.19(+0.54%)
Dec 28, 2009	34.22	34.37	34.05	34.35	2,157,556	+0.19(+0.54%)
Dec 24, 2009	34.01	34.26	33.92	34.17	860,500	+0.25(+0.74%)
Dec 23, 2009	33.98	34.06	33.72	33.92	2,587,764	-0.01(-0.04%)
Dec 22, 2009	33.97	34.12	33.82	33.93	2,959,995	+0.03(+0.08%)
Dec 21, 2009	34.18	34.20	33.89	33.90	4,020,398	+0.01(+0.04%)
Dec 18, 2009	33.97	34.12	33.70	33.89	4,306,153	-0.03(-0.08%)
Dec 17, 2009	34.32	34.49	33.92	33.92	5,813,078	-0.86(-2.48%)
Dec 16, 2009	34.91	34.93	34.47	34.78	3,605,538	-0.05(-0.14%)
Dec 15, 2009	34.95	35.06	34.72	34.83	3,365,869	-0.28(-0.79%)
Dec 14, 2009	34.91	35.18	34.90	35.11	5,020,263	+0.92(+2.69%)
Dec 11, 2009	34.00	34.40	33.56	34.19	4,625,379	+0.16(+0.48%)
Dec 10, 2009	34.34	34.54	33.87	34.02	3,488,348	-0.07(-0.21%)
Dec 09, 2009	33.90	34.24	33.48	34.10	5,136,359	+0.20(+0.59%)
Dec 08, 2009	34.20	34.22	33.70	33.90	4,298,323	-0.69(-2.00%)
Dec 07, 2009	34.22	34.69	34.11	34.59	2,899,882	+0.04(+0.12%)
Dec 04, 2009	34.86	35.14	34.18	34.54	4,212,856	+0.14(+0.39%)
Dec 03, 2009	34.79	35.03	34.39	34.41	3,062,633	-0.34(-0.98%)
Dec 02, 2009	34.76	35.14	34.47	34.75	3,748,039	+0.04(+0.10%)
Dec 01, 2009	34.86	35.27	34.63	34.72	5,051,880	+0.06(+0.18%)
Nov 30, 2009	34.56	34.74	34.03	34.65	4,629,670	-0.01(-0.04%)
Nov 27, 2009	34.23	34.92	34.00	34.67	1,599,882	-0.50(-1.42%)
Nov 25, 2009	35.25	35.26	34.95	35.16	2,451,740	-0.02(-0.06%)
Nov 24, 2009	35.32	35.67	34.84	35.19	3,623,512	-0.28(-0.78%)
Nov 23, 2009	35.76	35.96	35.37	35.46	3,182,048	+0.19(+0.55%)
Nov 20, 2009	35.21	35.37	35.01	35.27	3,446,772	-0.15(-0.42%)
Nov 19, 2009	35.76	35.93	35.12	35.42	3,910,090	-0.63(-1.74%)
Nov 18, 2009	35.78	36.12	35.76	36.05	2,994,133	+0.00(+0.00%)
Nov 17, 2009	36.40	36.41	35.80	36.05	4,093,124	-0.30(-0.82%)
Nov 16, 2009	35.41	36.45	35.32	36.35	6,141,548	+1.45(+4.17%)
Nov 13, 2009	34.58	35.09	34.38	34.89	2,683,032	+0.46(+1.35%)
Nov 12, 2009	34.94	35.31	34.39	34.43	4,097,957	-0.59(-1.69%)
Nov 11, 2009	35.49	35.55	34.86	35.02	4,581,803	-0.19(-0.55%)
Nov 10, 2009	35.33	35.62	35.04	35.21	3,882,974	-0.21(-0.58%)
Nov 09, 2009	34.80	35.48	34.67	35.42	3,759,008	+0.95(+2.75%)
Nov 06, 2009	34.25	34.81	33.77	34.47	4,062,154	+0.82(+2.43%)
Nov 05, 2009	33.37	34.40	33.35	33.65	4,018,819	+0.53(+1.59%)
Nov 04, 2009	33.69	33.86	33.06	33.13	5,517,110	-0.36(-1.09%)
Nov 03, 2009	32.73	33.53	32.73	33.49	3,570,307	+0.49(+1.49%)
Nov 02, 2009	32.66	33.35	32.45	33.00	5,546,766	+0.29(+0.87%)
Oct 30, 2009	33.30	33.65	32.49	32.71	6,054,577	-0.73(-2.17%)
Oct 29, 2009	33.06	33.58	32.94	33.44	4,612,208	+0.58(+1.78%)
Oct 28, 2009	33.38	33.52	32.81	32.86	5,039,294	-0.67(-2.00%)
Oct 27, 2009	33.72	34.09	33.50	33.53	4,045,472	-0.04(-0.11%)
Oct 26, 2009	34.11	34.45	33.27	33.56	4,494,943	-0.48(-1.40%)
Oct 23, 2009	34.09	34.15	33.85	34.04	5,602,581	-0.69(-1.99%)
Oct 22, 2009	34.24	34.88	33.74	34.73	6,266,380	+0.56(+1.63%)
Oct 21, 2009	34.44	35.42	34.09	34.17	11,072,366	-0.39(-1.13%)
Oct 20, 2009	33.75	34.63	33.70	34.57	12,765,462	+1.64(+4.98%)
Oct 19, 2009	32.41	33.03	32.28	32.93	5,700,497	+0.63(+1.96%)
Oct 16, 2009	32.15	32.45	31.89	32.29	5,048,546	-0.02(-0.07%)
Oct 15, 2009	32.09	32.33	31.99	32.31	6,060,722	+0.06(+0.18%)
Oct 14, 2009	32.09	32.31	31.79	32.26	6,221,565	+0.56(+1.78%)
Oct 13, 2009	32.08	32.24	31.50	31.69	6,126,891	-0.51(-1.59%)
Oct 12, 2009	32.30	32.44	32.14	32.21	4,779,588	+0.14(+0.42%)
Oct 09, 2009	32.10	32.10	31.79	32.07	7,609,030	+0.05(+0.16%)
Oct 08, 2009	31.73	32.26	31.67	32.02	9,476,046	+0.56(+1.77%)
Oct 07, 2009	30.85	31.48	30.67	31.47	7,439,848	+0.61(+1.99%)
Oct 06, 2009	30.36	31.32	30.33	30.85	6,270,678	+0.65(+2.15%)
Oct 05, 2009	29.77	30.29	29.44	30.21	4,251,224	+0.51(+1.70%)
Oct 02, 2009	29.34	29.82	29.04	29.70	7,040,666	+0.11(+0.39%)
Oct 01, 2009	30.23	30.43	29.56	29.59	5,262,352	-0.84(-2.76%)
Sep 30, 2009	30.64	30.85	30.01	30.43	5,651,083	-0.27(-0.88%)
Sep 29, 2009	30.73	30.98	30.58	30.70	3,808,609	+0.06(+0.19%)
Sep 28, 2009	30.20	30.83	30.17	30.64	5,587,732	+0.51(+1.68%)
Sep 25, 2009	30.08	30.46	29.90	30.13	5,505,032	-0.06(-0.21%)
Sep 24, 2009	30.65	30.81	30.04	30.20	4,432,540	-0.44(-1.44%)
Sep 23, 2009	31.46	31.54	30.61	30.64	4,718,944	-0.69(-2.21%)
Sep 22, 2009	31.40	31.55	30.90	31.33	3,925,450	+0.09(+0.30%)
Sep 21, 2009	31.27	31.46	31.12	31.24	3,694,102	-0.37(-1.17%)
Sep 18, 2009	31.75	31.99	31.54	31.61	6,334,933	-0.06(-0.18%)
Sep 17, 2009	31.32	31.70	31.08	31.67	6,338,815	+0.77(+2.49%)
Sep 16, 2009	31.42	31.46	30.73	30.90	7,328,015	-0.36(-1.14%)
Sep 15, 2009	31.85	31.85	31.00	31.25	7,452,748	-0.24(-0.75%)
Sep 14, 2009	31.11	31.67	30.95	31.49	4,324,466	+0.13(+0.41%)
Sep 11, 2009	31.15	31.68	31.15	31.36	5,116,706	+0.12(+0.39%)
Sep 10, 2009	30.64	31.29	30.63	31.24	7,065,338	-0.06(-0.18%)
Sep 09, 2009	30.68	31.35	30.30	31.30	8,283,634	+1.48(+4.97%)
Sep 08, 2009	29.94	30.06	29.49	29.81	3,236,941	+0.06(+0.19%)
Sep 04, 2009	29.14	29.76	29.11	29.76	2,736,544	+0.51(+1.75%)
Sep 03, 2009	29.29	29.39	28.92	29.24	3,552,591	+0.09(+0.29%)
Sep 02, 2009	29.36	29.55	29.10	29.16	3,828,549	-0.23(-0.78%)
Sep 01, 2009	29.68	30.23	29.30	29.39	3,642,020	-0.41(-1.36%)
Aug 31, 2009	29.76	29.96	29.51	29.79	2,498,510	-0.32(-1.06%)
Aug 28, 2009	30.77	30.82	29.93	30.11	2,990,042	-0.31(-1.01%)
Aug 27, 2009	30.15	30.51	29.85	30.42	3,321,459	+0.30(+0.99%)
Aug 26, 2009	30.51	30.55	30.01	30.12	3,739,587	-0.55(-1.79%)
Aug 25, 2009	30.19	30.81	29.97	30.67	5,674,428	+0.73(+2.43%)
Aug 24, 2009	30.30	30.45	29.85	29.94	5,349,067	-0.19(-0.62%)
Aug 21, 2009	29.77	30.24	29.58	30.13	5,185,967	+0.45(+1.51%)
Aug 20, 2009	29.43	29.87	29.25	29.68	5,061,476	+0.43(+1.46%)
Aug 19, 2009	29.04	29.66	28.88	29.25	3,241,574	-0.08(-0.27%)
Aug 18, 2009	28.68	29.37	28.54	29.33	4,155,334	+0.86(+3.03%)
Aug 17, 2009	28.80	29.06	28.38	28.47	3,427,301	-0.95(-3.22%)
Aug 14, 2009	29.92	29.92	29.04	29.41	3,404,149	-0.51(-1.69%)
Aug 13, 2009	29.24	29.92	29.09	29.92	4,828,436	+0.80(+2.74%)
Aug 12, 2009	28.39	29.49	28.35	29.12	4,055,131	+0.66(+2.30%)
Aug 11, 2009	28.53	28.59	28.14	28.47	3,192,399	-0.07(-0.25%)
Aug 10, 2009	29.11	29.11	28.35	28.54	3,902,796	-0.64(-2.20%)
Aug 07, 2009	29.07	29.36	28.87	29.18	2,576,881	+0.39(+1.36%)
Aug 06, 2009	28.77	29.05	28.66	28.79	3,864,375	+0.01(+0.05%)
Aug 05, 2009	29.36	29.45	28.32	28.77	4,177,927	-0.38(-1.30%)
Aug 04, 2009	28.92	29.28	28.78	29.15	3,329,632	+0.15(+0.52%)
Aug 03, 2009	29.38	29.38	28.71	29.00	4,822,368	+0.11(+0.39%)
Jul 31, 2009	28.75	29.09	28.61	28.89	4,302,179	+0.12(+0.43%)
Jul 30, 2009	28.89	29.26	28.72	28.77	3,654,880	+0.31(+1.10%)
Jul 29, 2009	28.42	28.68	28.14	28.45	3,154,227	-0.22(-0.77%)
Jul 28, 2009	28.75	28.93	28.42	28.67	3,283,183	-0.09(-0.30%)
Jul 27, 2009	29.17	29.21	28.68	28.76	3,635,144	-0.41(-1.39%)
Jul 24, 2009	28.71	29.17	28.46	29.17	3,877,815	+0.08(+0.27%)
Jul 23, 2009	28.69	29.20	28.52	29.09	5,746,751	+0.47(+1.64%)
Jul 22, 2009	28.39	28.69	27.90	28.62	8,250,561	+0.31(+1.08%)
Jul 21, 2009	28.71	28.72	27.75	28.31	5,588,698	-0.14(-0.50%)
Jul 20, 2009	27.70	28.46	27.70	28.45	4,457,162	+0.85(+3.07%)
Jul 17, 2009	27.19	27.73	27.19	27.61	3,570,170	+0.15(+0.54%)
Jul 16, 2009	27.11	27.57	27.04	27.46	3,811,208	+0.21(+0.78%)
Jul 15, 2009	26.74	27.33	26.68	27.24	5,558,583	+0.75(+2.82%)
Jul 14, 2009	26.22	26.54	25.89	26.49	3,416,791	+0.33(+1.28%)
Jul 13, 2009	25.65	26.18	25.64	26.16	4,476,561	+0.68(+2.66%)
Jul 10, 2009	24.93	25.55	24.86	25.48	3,890,974	+0.47(+1.88%)
Jul 09, 2009	24.93	25.20	24.84	25.01	4,040,689	+0.18(+0.72%)
Jul 08, 2009	24.92	25.04	24.56	24.83	5,303,993	-0.03(-0.11%)
Jul 07, 2009	25.35	25.50	24.79	24.86	4,512,613	-0.58(-2.27%)
Jul 06, 2009	25.65	25.67	25.23	25.44	5,132,842	-0.36(-1.41%)
Jul 02, 2009	26.29	26.71	25.80	25.80	4,446,388	-0.91(-3.41%)
Jul 01, 2009	26.62	27.01	26.59	26.71	4,052,269	+0.11(+0.43%)
Jun 30, 2009	26.80	27.06	26.37	26.60	4,534,012	-0.41(-1.53%)
Jun 29, 2009	26.74	27.76	26.59	27.01	6,610,374	+0.33(+1.25%)
Jun 26, 2009	26.54	27.00	26.36	26.68	9,623,847	+0.46(+1.77%)
Jun 25, 2009	25.79	26.42	25.67	26.22	6,615,327	+1.07(+4.25%)
Jun 24, 2009	25.05	25.61	25.00	25.15	5,213,891	+0.25(+1.00%)
Jun 23, 2009	24.66	25.01	24.47	24.90	5,670,457	+0.35(+1.42%)
Jun 22, 2009	25.10	25.10	24.55	24.55	7,309,958	-0.72(-2.85%)
Jun 19, 2009	25.93	25.98	25.20	25.27	7,486,515	-0.51(-1.96%)
Jun 18, 2009	26.14	26.24	25.72	25.77	4,602,147	-0.42(-1.60%)
Jun 17, 2009	25.99	26.40	25.82	26.19	5,144,247	+0.12(+0.46%)
Jun 16, 2009	27.00	27.04	26.02	26.07	5,708,154	-0.31(-1.17%)
Jun 15, 2009	26.50	26.66	26.12	26.38	5,227,224	-0.74(-2.74%)
Jun 12, 2009	26.88	27.21	26.56	27.13	4,680,688	+0.15(+0.55%)
Jun 11, 2009	26.84	27.37	26.76	26.98	4,038,232	+0.21(+0.77%)
Jun 10, 2009	26.65	26.93	26.37	26.77	5,226,264	+0.23(+0.86%)
Jun 09, 2009	26.38	26.59	26.08	26.54	3,371,443	+0.21(+0.78%)
Jun 08, 2009	26.13	26.59	25.84	26.34	3,444,342	-0.04(-0.16%)
Jun 05, 2009	26.19	26.55	25.97	26.38	6,155,512	+0.30(+1.15%)
Jun 04, 2009	25.78	26.14	25.50	26.08	3,768,099	+0.44(+1.72%)
Jun 03, 2009	25.60	25.78	25.33	25.64	5,726,286	+0.03(+0.10%)
Jun 02, 2009	25.60	26.08	25.20	25.61	8,346,290	+0.07(+0.29%)
Jun 01, 2009	24.06	25.65	23.92	25.54	9,418,953	+2.54(+11.02%)
May 29, 2009	22.99	23.09	22.60	23.00	6,314,024	+0.11(+0.47%)
May 28, 2009	22.80	23.16	22.43	22.90	6,628,828	-0.19(-0.83%)
May 27, 2009	24.06	24.10	23.07	23.09	5,835,432	-0.93(-3.86%)
May 26, 2009	22.97	24.16	22.85	24.01	4,354,678	+0.83(+3.60%)
May 22, 2009	23.47	23.84	23.16	23.18	3,852,767	-0.18(-0.76%)
May 21, 2009	23.90	23.91	23.16	23.36	4,486,662	-0.66(-2.76%)
May 20, 2009	24.03	24.61	23.97	24.02	5,978,130	+0.14(+0.57%)
May 19, 2009	23.87	24.30	23.74	23.89	5,838,658	-0.11(-0.45%)
May 18, 2009	23.69	23.99	23.54	23.99	5,519,549	+0.48(+2.03%)
May 15, 2009	24.04	24.24	23.36	23.52	6,977,935	-0.67(-2.77%)
May 14, 2009	24.26	24.70	23.97	24.19	6,244,740	-0.08(-0.32%)
May 13, 2009	24.31	24.44	23.62	24.26	10,018,948	-0.35(-1.42%)
May 12, 2009	24.64	24.67	23.84	24.61	6,117,760	+0.16(+0.64%)
May 11, 2009	24.40	24.63	24.09	24.46	5,128,210	-0.24(-0.95%)
May 08, 2009	24.39	24.78	24.12	24.69	4,539,076	+0.76(+3.16%)
May 07, 2009	24.91	24.91	23.79	23.94	4,199,779	-0.73(-2.95%)
May 06, 2009	24.56	24.76	24.14	24.66	3,684,359	+0.38(+1.58%)
May 05, 2009	24.40	24.73	24.08	24.28	4,074,854	-0.16(-0.64%)
May 04, 2009	24.33	24.45	24.21	24.44	4,428,583	+0.71(+3.00%)

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.