Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	39.31	39.76	39.27	39.61	3,441,191	+0.07(+0.18%)
Mar 30, 2010	39.47	39.57	39.19	39.53	2,249,531	+0.18(+0.46%)
Mar 29, 2010	39.24	39.38	39.09	39.35	4,459,135	+0.74(+1.93%)
Mar 26, 2010	39.36	39.37	38.21	38.61	10,838,746	-0.24(-0.61%)
Mar 25, 2010	39.16	39.25	38.73	38.85	3,224,768	+0.01(+0.02%)
Mar 24, 2010	38.82	38.91	38.66	38.84	2,495,503	-0.29(-0.75%)
Mar 23, 2010	38.97	39.21	38.83	39.13	2,266,273	+0.31(+0.80%)
Mar 22, 2010	38.51	38.90	38.44	38.82	3,709,482	-0.19(-0.49%)
Mar 19, 2010	39.12	39.19	38.66	39.01	6,898,077	+0.13(+0.33%)
Mar 18, 2010	39.01	39.01	38.71	38.89	1,871,333	-0.27(-0.69%)
Mar 17, 2010	39.11	39.42	39.00	39.15	4,375,652	+0.67(+1.75%)
Mar 16, 2010	38.14	38.49	38.14	38.48	2,944,139	+0.20(+0.52%)
Mar 15, 2010	38.01	38.28	38.00	38.28	2,660,610	-0.28(-0.72%)
Mar 12, 2010	39.03	39.05	38.51	38.56	2,081,265	-0.21(-0.55%)
Mar 11, 2010	38.69	38.81	38.37	38.77	3,756,837	-0.23(-0.59%)
Mar 10, 2010	38.70	39.09	38.67	39.00	4,114,783	+0.33(+0.86%)
Mar 09, 2010	38.45	38.79	38.41	38.67	5,255,891	+0.08(+0.21%)
Mar 08, 2010	38.62	38.70	38.51	38.59	3,984,439	+0.25(+0.66%)
Mar 05, 2010	37.86	38.35	37.77	38.34	5,367,276	+1.22(+3.29%)
Mar 04, 2010	37.26	37.74	36.92	37.12	3,804,649	-0.16(-0.42%)
Mar 03, 2010	37.42	37.61	37.25	37.28	2,868,526	+0.23(+0.62%)
Mar 02, 2010	37.13	37.25	37.00	37.05	3,832,249	+0.43(+1.17%)
Mar 01, 2010	36.57	36.87	36.56	36.62	2,446,036	+0.53(+1.47%)
Feb 26, 2010	36.00	36.26	35.76	36.09	2,438,181	+0.13(+0.35%)
Feb 25, 2010	35.61	35.98	35.28	35.96	4,835,567	-0.77(-2.09%)
Feb 24, 2010	36.68	36.98	36.54	36.73	2,825,449	+0.22(+0.61%)
Feb 23, 2010	37.13	37.13	36.40	36.51	4,913,163	-0.74(-2.00%)
Feb 22, 2010	37.46	37.46	37.10	37.25	3,651,593	+0.39(+1.05%)
Feb 19, 2010	36.94	37.19	36.74	36.87	4,932,655	-0.81(-2.14%)
Feb 18, 2010	37.11	37.80	37.11	37.67	5,272,940	+0.24(+0.63%)
Feb 17, 2010	37.56	37.57	37.23	37.44	3,305,886	+0.52(+1.42%)
Feb 16, 2010	36.69	37.14	36.69	36.91	3,739,515	+0.72(+1.99%)
Feb 12, 2010	35.84	36.19	36.19	36.19	2,995,244	-0.36(-1.00%)
Feb 11, 2010	36.10	36.64	35.81	36.56	4,306,715	+0.84(+2.35%)
Feb 10, 2010	35.86	35.95	35.35	35.72	6,260,003	-0.06(-0.18%)
Feb 09, 2010	35.66	36.13	35.42	35.78	5,317,265	+1.01(+2.89%)
Feb 08, 2010	35.08	35.25	34.73	34.77	4,079,875	-0.30(-0.86%)
Feb 05, 2010	34.94	35.11	34.18	35.08	9,829,809	-0.43(-1.20%)
Feb 04, 2010	36.47	36.56	35.46	35.50	6,311,414	-1.31(-3.57%)
Feb 03, 2010	37.12	37.14	36.67	36.82	5,941,074	-0.17(-0.45%)
Feb 02, 2010	36.41	37.05	36.30	36.98	9,382,117	+0.13(+0.34%)
Feb 01, 2010	36.30	36.90	36.30	36.86	4,366,834	+0.86(+2.40%)
Jan 29, 2010	36.56	36.87	35.86	35.99	6,852,920	-0.66(-1.79%)
Jan 28, 2010	37.22	37.56	36.52	36.65	6,071,533	-0.20(-0.54%)
Jan 27, 2010	36.60	36.99	36.40	36.85	6,731,574	-0.26(-0.70%)
Jan 26, 2010	37.13	37.51	36.91	37.11	6,742,105	-0.97(-2.54%)
Jan 25, 2010	38.23	38.43	37.87	38.08	5,193,749	+0.36(+0.97%)
Jan 22, 2010	38.54	38.57	37.64	37.71	7,573,791	-1.10(-2.84%)
Jan 21, 2010	39.64	39.76	38.77	38.81	6,485,168	-0.38(-0.97%)
Jan 20, 2010	39.43	39.47	38.82	39.19	5,274,302	-0.74(-1.86%)
Jan 19, 2010	39.53	40.03	39.37	39.94	5,641,125	+0.81(+2.06%)
Jan 15, 2010	39.54	39.13	39.13	39.13	3,909,496	-0.30(-0.76%)
Jan 14, 2010	39.25	39.57	39.21	39.43	3,980,819	+0.24(+0.61%)
Jan 13, 2010	39.04	39.24	38.83	39.19	4,772,198	+0.06(+0.16%)
Jan 12, 2010	39.36	39.38	38.99	39.13	4,278,900	-0.55(-1.38%)
Jan 11, 2010	39.57	39.70	39.31	39.68	6,523,374	+0.25(+0.62%)
Jan 08, 2010	39.20	39.49	39.03	39.43	3,437,266	+0.57(+1.47%)
Jan 07, 2010	38.94	39.06	38.81	38.86	4,362,870	-0.81(-2.04%)
Jan 06, 2010	39.48	39.67	39.41	39.67	4,081,183	+0.56(+1.44%)
Jan 05, 2010	39.07	39.16	38.88	39.11	5,707,278	+0.02(+0.04%)
Jan 04, 2010	38.69	39.19	38.62	39.09	6,252,319	+1.35(+3.59%)
Dec 31, 2009	38.09	37.74	37.74	37.74	2,673,576	+0.02(+0.04%)
Dec 30, 2009	37.84	37.96	37.72	37.72	1,814,480	+0.22(+0.59%)
Dec 29, 2009	37.70	37.70	37.46	37.50	1,737,039	-0.13(-0.34%)
Dec 28, 2009	37.72	37.85	37.48	37.63	2,052,507	+0.18(+0.49%)
Dec 24, 2009	37.08	37.54	37.08	37.44	1,221,345	+0.59(+1.61%)
Dec 23, 2009	36.79	36.91	36.56	36.85	2,816,465	+0.25(+0.69%)
Dec 22, 2009	36.76	36.79	36.45	36.60	5,569,193	+0.27(+0.74%)
Dec 21, 2009	36.27	36.64	36.11	36.33	3,384,151	+0.13(+0.35%)
Dec 18, 2009	36.36	36.63	36.10	36.20	4,886,560	+0.08(+0.22%)
Dec 17, 2009	36.48	36.49	36.08	36.12	3,674,354	-1.35(-3.60%)
Dec 16, 2009	37.63	37.66	37.38	37.47	3,161,442	+0.00(+0.00%)
Dec 15, 2009	37.51	37.64	37.38	37.47	2,123,911	-0.10(-0.27%)
Dec 14, 2009	37.53	37.73	37.53	37.57	2,088,456	+0.21(+0.57%)
Dec 11, 2009	37.42	37.46	37.21	37.36	2,599,981	+0.19(+0.51%)
Dec 10, 2009	37.12	37.36	37.08	37.17	4,790,174	+0.22(+0.60%)
Dec 09, 2009	36.67	36.99	36.56	36.95	4,505,393	+0.43(+1.19%)
Dec 08, 2009	36.94	36.94	36.34	36.52	6,826,615	-0.61(-1.66%)
Dec 07, 2009	36.98	37.27	36.90	37.13	5,646,174	+0.03(+0.08%)
Dec 04, 2009	37.41	37.74	36.87	37.10	9,334,084	+0.48(+1.31%)
Dec 03, 2009	36.75	36.99	36.44	36.62	6,059,450	+0.31(+0.85%)
Dec 02, 2009	36.21	36.59	36.13	36.31	4,562,771	+0.38(+1.05%)
Dec 01, 2009	35.67	36.04	35.64	35.93	4,283,352	+0.95(+2.70%)
Nov 30, 2009	34.92	35.03	34.55	34.99	8,407,542	+0.30(+0.86%)
Nov 27, 2009	34.23	35.03	34.07	34.69	6,729,961	-1.96(-5.34%)
Nov 25, 2009	36.60	36.73	36.52	36.64	1,667,585	+0.24(+0.65%)
Nov 24, 2009	36.49	36.95	36.19	36.41	4,455,998	-0.54(-1.47%)
Nov 23, 2009	36.94	37.13	36.90	36.95	6,957,658	+0.62(+1.71%)
Nov 20, 2009	36.13	36.44	36.07	36.33	2,717,559	+0.25(+0.70%)
Nov 19, 2009	36.26	36.37	35.87	36.08	4,770,428	-0.26(-0.72%)
Nov 18, 2009	36.18	36.43	36.11	36.34	3,449,446	+0.15(+0.41%)
Nov 17, 2009	36.03	36.19	35.82	36.19	2,461,396	-0.20(-0.54%)
Nov 16, 2009	36.05	36.60	36.04	36.38	4,503,508	+0.83(+2.33%)
Nov 13, 2009	35.39	35.70	35.22	35.56	2,753,489	+0.34(+0.96%)
Nov 12, 2009	35.65	35.72	35.09	35.22	3,204,587	-0.85(-2.36%)
Nov 11, 2009	36.35	36.48	35.94	36.07	4,452,095	+0.31(+0.86%)
Nov 10, 2009	35.81	35.89	35.59	35.76	2,271,365	-0.42(-1.16%)
Nov 09, 2009	35.70	36.30	35.65	36.18	3,560,093	+1.10(+3.12%)
Nov 06, 2009	34.88	35.23	34.77	35.08	3,873,195	+0.23(+0.66%)
Nov 05, 2009	34.61	34.91	34.44	34.85	3,023,561	+0.08(+0.23%)
Nov 04, 2009	34.68	35.07	34.61	34.77	5,927,663	+0.94(+2.77%)
Nov 03, 2009	33.43	33.96	33.32	33.84	7,758,028	-0.17(-0.49%)
Nov 02, 2009	34.25	34.55	33.54	34.00	9,706,010	+0.20(+0.58%)
Oct 30, 2009	34.81	34.86	33.61	33.80	6,805,970	-1.64(-4.63%)
Oct 29, 2009	34.55	35.59	34.55	35.44	4,772,242	+1.19(+3.48%)
Oct 28, 2009	35.07	35.07	34.20	34.25	6,295,403	-1.47(-4.13%)
Oct 27, 2009	35.97	36.23	35.63	35.73	3,664,175	-0.32(-0.90%)
Oct 26, 2009	36.60	36.82	35.95	36.05	4,721,915	+0.24(+0.66%)
Oct 23, 2009	35.92	35.95	35.63	35.82	4,025,258	-0.03(-0.09%)
Oct 22, 2009	35.53	35.91	35.22	35.85	4,379,179	-0.28(-0.76%)
Oct 21, 2009	36.21	36.71	36.04	36.12	4,350,682	-0.33(-0.91%)
Oct 20, 2009	36.38	36.57	36.36	36.45	5,609,998	-0.58(-1.58%)
Oct 19, 2009	36.58	37.12	36.51	37.04	3,346,983	+0.71(+1.95%)
Oct 16, 2009	36.25	36.52	36.07	36.33	7,365,157	-1.25(-3.32%)
Oct 15, 2009	37.26	37.65	37.23	37.57	5,842,975	-0.02(-0.04%)
Oct 14, 2009	37.19	37.59	37.05	37.59	4,909,331	+1.25(+3.45%)
Oct 13, 2009	36.40	36.47	36.17	36.34	4,294,812	-0.24(-0.67%)
Oct 12, 2009	36.67	36.75	36.43	36.58	2,904,667	-0.17(-0.47%)
Oct 09, 2009	36.76	36.92	36.62	36.75	4,493,769	+0.59(+1.64%)
Oct 08, 2009	36.03	36.26	35.84	36.16	4,024,176	+0.55(+1.55%)
Oct 07, 2009	35.44	35.68	35.32	35.61	4,871,444	-0.52(-1.44%)
Oct 06, 2009	36.05	36.41	35.96	36.13	6,204,672	-0.02(-0.04%)
Oct 05, 2009	35.63	36.26	35.56	36.15	4,481,759	+0.58(+1.64%)
Oct 02, 2009	35.33	35.63	35.01	35.56	6,006,242	-0.22(-0.62%)
Oct 01, 2009	36.54	36.60	35.66	35.78	7,556,453	-1.57(-4.20%)
Sep 30, 2009	37.61	37.62	36.86	37.35	5,730,053	+0.20(+0.53%)
Sep 29, 2009	37.16	37.47	37.08	37.16	4,102,959	-0.12(-0.33%)
Sep 28, 2009	36.82	37.34	36.58	37.28	3,422,922	+0.47(+1.28%)
Sep 25, 2009	36.81	36.97	36.64	36.81	3,999,920	+0.28(+0.76%)
Sep 24, 2009	37.44	37.53	36.44	36.53	6,363,776	-0.69(-1.86%)
Sep 23, 2009	37.55	37.91	37.20	37.23	5,856,754	-0.28(-0.76%)
Sep 22, 2009	37.36	37.64	37.33	37.51	4,107,620	+0.88(+2.41%)
Sep 21, 2009	36.55	36.75	36.41	36.63	3,526,004	-0.24(-0.66%)
Sep 18, 2009	36.87	37.05	36.75	36.87	5,478,803	+0.19(+0.52%)
Sep 17, 2009	36.78	37.02	36.54	36.68	3,415,142	+0.14(+0.39%)
Sep 16, 2009	36.59	36.94	36.32	36.54	4,219,427	+0.64(+1.77%)
Sep 15, 2009	35.52	35.97	35.35	35.90	5,877,013	+0.89(+2.54%)
Sep 14, 2009	34.76	35.16	34.76	35.01	4,638,375	-0.32(-0.89%)
Sep 11, 2009	35.40	35.51	35.13	35.33	3,756,222	+0.13(+0.38%)
Sep 10, 2009	34.81	35.25	34.53	35.19	3,706,480	+0.66(+1.92%)
Sep 09, 2009	34.37	34.77	34.34	34.53	5,539,442	+0.06(+0.16%)
Sep 08, 2009	34.44	34.70	34.31	34.48	4,378,860	+0.34(+0.99%)
Sep 04, 2009	33.72	34.26	33.67	34.14	3,757,745	+0.28(+0.81%)
Sep 03, 2009	33.91	34.10	33.52	33.86	4,979,617	+0.30(+0.89%)
Sep 02, 2009	33.23	33.68	33.19	33.56	7,669,159	+0.59(+1.80%)
Sep 01, 2009	33.59	33.97	32.87	32.97	7,327,425	+0.18(+0.55%)
Aug 31, 2009	33.03	33.06	32.70	32.79	3,132,763	-0.60(-1.79%)
Aug 28, 2009	33.58	33.82	33.18	33.39	3,043,601	+0.01(+0.02%)
Aug 27, 2009	33.29	33.46	32.87	33.38	5,508,674	-0.09(-0.28%)
Aug 26, 2009	33.40	33.56	33.25	33.47	3,306,546	+0.08(+0.24%)
Aug 25, 2009	33.51	33.87	33.32	33.40	3,742,207	-0.22(-0.66%)
Aug 24, 2009	33.60	33.87	33.45	33.62	3,000,933	+0.22(+0.66%)
Aug 21, 2009	33.10	33.45	32.99	33.40	3,028,832	+0.54(+1.63%)
Aug 20, 2009	32.32	33.06	32.32	32.86	2,966,896	+0.81(+2.53%)
Aug 19, 2009	31.41	32.06	31.41	32.05	2,947,008	+0.20(+0.62%)
Aug 18, 2009	31.83	31.95	31.63	31.85	3,347,108	+0.76(+2.46%)
Aug 17, 2009	31.24	31.31	30.86	31.09	6,302,928	-1.64(-5.01%)
Aug 14, 2009	33.04	33.11	32.48	32.72	4,158,159	-0.09(-0.29%)
Aug 13, 2009	32.74	32.91	32.46	32.82	4,368,161	+0.43(+1.34%)
Aug 12, 2009	31.98	32.61	31.98	32.39	3,439,220	+0.25(+0.79%)
Aug 11, 2009	32.74	32.74	31.99	32.13	4,332,708	-0.76(-2.30%)
Aug 10, 2009	33.16	33.31	32.77	32.89	3,358,864	-0.80(-2.36%)
Aug 07, 2009	33.54	33.85	33.35	33.69	4,812,410	+0.81(+2.47%)
Aug 06, 2009	33.30	33.30	32.52	32.87	6,281,671	-0.17(-0.52%)
Aug 05, 2009	33.04	33.15	32.59	33.05	5,058,073	-0.35(-1.04%)
Aug 04, 2009	33.23	33.55	33.06	33.40	3,395,688	-0.24(-0.73%)
Aug 03, 2009	33.51	33.81	33.37	33.64	4,743,629	+0.81(+2.47%)
Jul 31, 2009	32.62	33.06	32.62	32.83	4,309,721	+0.35(+1.09%)
Jul 30, 2009	32.23	32.72	32.23	32.47	5,369,345	+0.97(+3.08%)
Jul 29, 2009	31.36	31.57	31.16	31.50	3,145,774	-0.23(-0.72%)
Jul 28, 2009	31.65	31.91	31.35	31.73	3,829,297	+0.11(+0.35%)
Jul 27, 2009	31.64	31.83	31.35	31.62	4,627,213	+0.24(+0.78%)
Jul 24, 2009	31.14	31.51	30.91	31.38	3,703,049	-0.07(-0.23%)
Jul 23, 2009	30.98	31.75	30.87	31.45	4,812,249	+0.50(+1.60%)
Jul 22, 2009	30.73	31.16	30.55	30.95	3,585,476	+0.13(+0.41%)
Jul 21, 2009	31.03	31.10	30.53	30.82	4,340,375	+0.13(+0.44%)
Jul 20, 2009	30.86	30.93	30.55	30.69	4,683,563	+0.95(+3.18%)
Jul 17, 2009	29.57	29.77	29.40	29.74	2,969,855	+0.18(+0.61%)
Jul 16, 2009	29.31	29.74	29.11	29.56	3,308,739	+0.23(+0.78%)
Jul 15, 2009	28.63	29.41	28.48	29.34	7,731,152	+1.77(+6.41%)
Jul 14, 2009	27.55	27.62	27.26	27.57	3,687,391	+0.21(+0.78%)
Jul 13, 2009	27.08	27.59	27.01	27.36	5,855,823	-0.76(-2.69%)
Jul 10, 2009	28.03	28.24	27.80	28.11	2,827,792	-0.25(-0.89%)
Jul 09, 2009	28.30	28.62	28.18	28.37	3,760,351	+0.23(+0.81%)
Jul 08, 2009	28.42	28.47	27.68	28.14	6,126,645	-0.02(-0.06%)
Jul 07, 2009	28.59	28.71	28.00	28.15	4,060,216	-0.32(-1.11%)
Jul 06, 2009	28.29	28.50	28.10	28.47	5,092,656	+1.03(+3.76%)
Jul 02, 2009	27.99	27.99	27.43	27.43	4,724,390	-0.88(-3.09%)
Jul 01, 2009	28.32	28.63	28.25	28.31	5,244,198	+0.88(+3.22%)
Jun 30, 2009	27.62	27.70	27.13	27.43	5,689,357	-0.20(-0.71%)
Jun 29, 2009	27.58	27.72	27.37	27.62	3,541,666	+0.15(+0.55%)
Jun 26, 2009	27.46	27.62	27.34	27.47	2,956,250	-0.07(-0.26%)
Jun 25, 2009	27.15	27.61	27.09	27.55	3,819,814	+0.76(+2.83%)
Jun 24, 2009	26.83	27.29	26.66	26.79	4,939,074	+0.17(+0.62%)
Jun 23, 2009	26.55	26.72	24.97	26.62	4,706,065	-0.07(-0.27%)
Jun 22, 2009	27.48	27.48	26.67	26.69	6,860,029	-0.69(-2.53%)
Jun 19, 2009	27.67	27.73	27.30	27.39	4,513,657	+0.03(+0.12%)
Jun 18, 2009	27.46	27.62	27.13	27.36	4,219,704	-0.12(-0.43%)
Jun 17, 2009	27.38	27.75	27.17	27.47	4,510,773	-0.01(-0.03%)
Jun 16, 2009	28.03	28.16	27.45	27.48	3,671,614	-0.30(-1.08%)
Jun 15, 2009	28.34	28.34	27.62	27.78	5,189,668	-1.03(-3.58%)
Jun 12, 2009	28.67	28.83	28.44	28.81	2,253,131	-0.07(-0.25%)
Jun 11, 2009	28.43	29.30	28.43	28.89	4,392,199	+0.52(+1.83%)
Jun 10, 2009	28.33	28.66	27.98	28.37	5,400,986	+0.78(+2.83%)
Jun 09, 2009	27.73	27.80	27.32	27.58	3,569,702	-0.26(-0.93%)
Jun 08, 2009	27.64	27.99	27.48	27.84	3,554,683	-0.31(-1.09%)
Jun 05, 2009	28.76	28.76	27.96	28.15	3,429,737	-0.18(-0.64%)
Jun 04, 2009	28.04	28.33	27.73	28.33	4,993,470	+0.34(+1.21%)
Jun 03, 2009	28.70	28.74	27.77	27.99	6,469,243	-0.84(-2.92%)
Jun 02, 2009	29.22	29.22	28.72	28.84	6,216,072	-0.66(-2.24%)
Jun 01, 2009	29.01	29.54	28.97	29.50	5,647,237	+1.03(+3.63%)
May 29, 2009	28.34	28.47	28.01	28.47	4,686,103	+0.34(+1.21%)
May 28, 2009	27.76	28.24	27.46	28.13	5,927,184	+1.39(+5.19%)
May 27, 2009	27.11	27.32	26.56	26.74	10,049,944	-1.14(-4.10%)
May 26, 2009	27.25	27.94	27.06	27.88	6,196,390	-0.43(-1.53%)
May 22, 2009	28.47	28.56	28.22	28.32	2,526,564	+0.02(+0.08%)
May 21, 2009	28.52	28.57	28.06	28.29	4,009,120	-0.83(-2.84%)
May 20, 2009	29.47	29.67	29.05	29.12	4,341,065	+0.14(+0.49%)
May 19, 2009	28.54	29.30	28.54	28.98	5,156,191	+0.17(+0.57%)
May 18, 2009	28.09	28.81	28.09	28.81	7,067,142	+1.40(+5.09%)
May 15, 2009	27.69	27.98	27.26	27.42	4,690,512	-0.29(-1.05%)
May 14, 2009	27.47	27.92	27.33	27.71	4,505,050	+0.12(+0.43%)
May 13, 2009	28.29	28.29	27.55	27.59	5,490,809	-0.91(-3.21%)
May 12, 2009	28.68	28.90	28.23	28.51	4,560,346	+0.13(+0.47%)
May 11, 2009	28.61	28.85	28.31	28.37	4,081,326	-0.82(-2.81%)
May 08, 2009	28.66	29.21	28.58	29.19	3,839,787	+1.44(+5.20%)
May 07, 2009	28.87	28.99	27.59	27.75	5,725,531	-0.86(-3.00%)
May 06, 2009	28.42	28.88	28.18	28.61	7,262,942	-0.08(-0.27%)
May 05, 2009	28.79	28.81	28.33	28.69	6,345,644	-0.29(-1.01%)
May 04, 2009	27.87	29.04	27.81	28.98	6,353,118	+1.59(+5.81%)
May 01, 2009	27.09	27.54	26.83	27.39	3,704,345	+0.41(+1.52%)
Apr 30, 2009	27.06	27.28	26.74	26.98	5,947,595	+0.78(+2.98%)
Apr 29, 2009	25.60	26.38	25.46	26.20	6,341,085	+1.55(+6.30%)
Apr 28, 2009	24.33	24.88	24.21	24.64	4,939,189	-0.50(-2.01%)
Apr 27, 2009	25.58	25.58	25.07	25.15	4,525,808	-0.99(-3.77%)
Apr 24, 2009	25.92	26.39	25.76	26.13	6,547,703	+0.17(+0.67%)
Apr 23, 2009	25.77	26.06	25.52	25.96	4,827,663	+0.51(+2.01%)
Apr 22, 2009	25.30	25.95	25.27	25.45	3,905,122	+0.05(+0.19%)
Apr 21, 2009	24.58	25.40	24.31	25.40	4,005,524	+1.17(+4.85%)
Apr 20, 2009	25.01	25.03	24.21	24.23	4,943,880	-1.35(-5.27%)
Apr 17, 2009	25.45	25.67	25.27	25.57	2,735,610	-0.01(-0.03%)
Apr 16, 2009	25.61	25.93	25.30	25.58	3,840,144	+0.46(+1.82%)
Apr 15, 2009	25.23	25.53	24.99	25.13	3,595,708	-0.17(-0.65%)
Apr 14, 2009	25.64	25.77	25.21	25.29	6,361,520	-0.41(-1.59%)
Apr 13, 2009	25.46	25.90	25.31	25.70	4,020,251	-0.07(-0.28%)
Apr 09, 2009	25.56	25.82	25.50	25.77	4,835,323	+1.58(+6.55%)
Apr 08, 2009	23.98	24.53	23.97	24.19	8,950,248	-0.29(-1.19%)
Apr 07, 2009	24.49	24.71	24.44	24.48	5,624,395	-0.47(-1.90%)
Apr 06, 2009	24.88	25.13	24.47	24.95	4,919,389	-0.24(-0.97%)
Apr 03, 2009	25.20	25.20	24.53	25.20	5,808,447	+0.18(+0.72%)
Apr 02, 2009	24.79	25.42	24.44	25.01	6,654,300	+1.58(+6.73%)

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.