Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.74	36.19	34.72	34.73	1,590,073	-0.99(-2.78%)
Apr 29, 2010	34.50	35.82	34.39	35.73	1,351,329	+1.34(+3.89%)
Apr 28, 2010	34.60	34.80	34.20	34.39	1,474,325	-0.13(-0.38%)
Apr 27, 2010	33.62	35.75	33.62	34.52	3,948,655	+0.86(+2.56%)
Apr 26, 2010	34.23	34.28	33.55	33.66	1,259,058	-0.51(-1.48%)
Apr 23, 2010	33.66	34.69	33.66	34.16	2,137,201	+0.60(+1.78%)
Apr 22, 2010	33.40	33.96	33.13	33.56	1,189,374	-0.11(-0.33%)
Apr 21, 2010	34.56	34.86	33.52	33.68	1,366	-0.95(-2.73%)
Apr 20, 2010	33.83	34.73	33.15	34.62	249	+1.16(+3.47%)
Apr 19, 2010	32.97	33.62	32.41	33.46	2,100,484	+0.84(+2.58%)
Apr 16, 2010	33.02	33.24	31.54	32.62	4,121,813	-0.49(-1.47%)
Apr 15, 2010	33.17	33.28	32.87	33.11	1,211,065	-0.07(-0.20%)
Apr 14, 2010	33.95	33.97	33.15	33.17	1,206,004	-0.57(-1.69%)
Apr 13, 2010	34.20	34.43	33.65	33.74	1,178,090	-0.41(-1.21%)
Apr 12, 2010	34.00	34.79	33.95	34.15	1,915,083	+0.17(+0.50%)
Apr 09, 2010	34.67	34.72	33.96	33.99	1,203,670	-0.63(-1.81%)
Apr 08, 2010	34.36	34.64	33.89	34.61	1,219,507	+0.20(+0.57%)
Apr 07, 2010	34.19	34.45	33.51	34.42	1,763,951	+0.08(+0.25%)
Apr 06, 2010	34.22	34.59	34.12	34.33	843,137	-0.17(-0.49%)
Apr 05, 2010	34.35	34.70	34.16	34.50	718,789	+0.15(+0.44%)
Apr 01, 2010	33.09	34.35	34.35	34.35	1,686,617	+1.52(+4.62%)
Mar 31, 2010	33.42	33.45	32.67	32.83	808,148	-0.66(-1.98%)
Mar 30, 2010	33.84	33.92	33.40	33.50	1,386,141	-0.25(-0.75%)
Mar 29, 2010	33.51	33.84	33.37	33.75	1,006,534	+0.41(+1.23%)
Mar 26, 2010	32.97	33.45	32.92	33.34	1,371,294	+0.42(+1.28%)
Mar 25, 2010	33.01	33.18	32.73	32.92	927,669	+0.01(+0.03%)
Mar 24, 2010	33.60	33.66	32.77	32.91	1,364,586	-0.73(-2.17%)
Mar 23, 2010	34.37	34.38	33.48	33.64	1,274,113	-0.60(-1.75%)
Mar 22, 2010	32.52	34.35	32.52	34.24	4,047,509	+1.99(+6.18%)
Mar 19, 2010	31.95	32.32	31.66	32.24	1,889,094	+0.27(+0.85%)
Mar 18, 2010	32.53	32.71	31.91	31.97	1,891,063	-0.43(-1.33%)
Mar 17, 2010	32.14	32.74	31.81	32.40	1,870,451	+0.45(+1.41%)
Mar 16, 2010	31.79	31.97	31.62	31.95	1,209,414	+0.27(+0.86%)
Mar 15, 2010	31.44	31.76	30.70	31.68	1,465,620	+0.78(+2.51%)
Mar 12, 2010	31.44	31.58	30.33	30.91	1,279,797	-0.59(-1.87%)
Mar 11, 2010	31.17	31.53	30.86	31.50	1,641,510	+0.14(+0.45%)
Mar 10, 2010	30.53	31.48	29.82	31.36	3,462,320	+0.91(+2.98%)
Mar 09, 2010	30.80	30.98	30.45	30.45	1,600,930	-0.49(-1.57%)
Mar 08, 2010	31.03	31.07	30.85	30.93	650,434	-0.04(-0.12%)
Mar 05, 2010	31.09	31.16	30.70	30.97	1,026,149	+0.07(+0.21%)
Mar 04, 2010	29.57	30.96	29.54	30.91	1,838,841	+1.29(+4.36%)
Mar 03, 2010	30.13	30.30	29.54	29.62	943,057	-0.36(-1.22%)
Mar 02, 2010	29.80	30.15	29.63	29.98	733,675	+0.33(+1.10%)
Mar 01, 2010	29.18	29.71	29.12	29.65	1,289,864	+0.63(+2.16%)
Feb 26, 2010	28.56	29.78	27.74	29.03	2,582,693	+0.01(+0.03%)
Feb 25, 2010	28.09	29.17	27.62	29.02	1,844,107	+0.62(+2.17%)
Feb 24, 2010	28.56	28.68	28.20	28.40	1,375,556	-0.15(-0.52%)
Feb 23, 2010	29.19	29.32	28.50	28.55	1,364,992	-0.83(-2.83%)
Feb 22, 2010	30.15	30.36	29.31	29.38	1,269,120	-0.78(-2.57%)
Feb 19, 2010	29.69	30.16	29.69	30.16	991,180	+0.35(+1.16%)
Feb 18, 2010	29.65	29.85	29.11	29.81	1,931,594	+0.07(+0.22%)
Feb 17, 2010	29.89	30.17	29.64	29.74	1,689,264	-0.16(-0.53%)
Feb 16, 2010	30.09	30.16	29.61	29.90	1,103,737	-0.01(-0.03%)
Feb 12, 2010	29.01	29.91	29.91	29.91	1,096,149	+0.60(+2.04%)
Feb 11, 2010	28.71	29.38	28.44	29.31	1,008,726	+0.48(+1.65%)
Feb 10, 2010	28.07	29.16	28.07	28.84	2,347,974	+0.59(+2.08%)
Feb 09, 2010	27.34	28.35	27.14	28.25	1,697,123	+1.21(+4.49%)
Feb 08, 2010	26.88	27.21	26.53	27.04	1,471,824	+0.10(+0.38%)
Feb 05, 2010	27.28	27.32	26.53	26.93	966,353	-0.32(-1.17%)
Feb 04, 2010	27.79	27.79	27.13	27.25	1,011,896	-0.66(-2.38%)
Feb 03, 2010	28.31	28.31	27.77	27.91	461,570	-0.43(-1.52%)
Feb 02, 2010	27.47	28.42	27.26	28.34	1,176,024	+0.93(+3.39%)
Feb 01, 2010	27.30	27.43	26.90	27.41	1,216,813	+0.17(+0.63%)
Jan 29, 2010	27.49	27.90	27.11	27.24	1,003,643	-0.21(-0.78%)
Jan 28, 2010	28.29	28.39	27.21	27.46	1,142,039	-0.78(-2.78%)
Jan 27, 2010	28.83	28.83	27.75	28.24	1,989,190	-0.58(-2.01%)
Jan 26, 2010	27.48	28.92	27.37	28.82	1,973,963	+1.22(+4.43%)
Jan 25, 2010	27.09	27.81	26.83	27.60	1,690,171	+0.74(+2.75%)
Jan 22, 2010	27.29	27.93	26.78	26.86	1,676,948	-0.45(-1.64%)
Jan 21, 2010	28.30	28.54	27.15	27.31	1,918,166	-1.02(-3.59%)
Jan 20, 2010	29.83	29.83	27.65	28.32	5,121,378	-1.73(-5.75%)
Jan 19, 2010	29.88	30.06	28.75	30.05	1,901,022	-0.18(-0.59%)
Jan 15, 2010	31.15	30.23	30.23	30.23	999,807	-0.93(-3.00%)
Jan 14, 2010	30.39	31.22	30.29	31.16	1,269,120	+0.56(+1.83%)
Jan 13, 2010	29.44	30.63	29.44	30.60	1,456,004	+1.35(+4.63%)
Jan 12, 2010	29.96	30.07	29.13	29.25	944,298	-0.91(-3.00%)
Jan 11, 2010	30.71	30.94	30.12	30.16	860,074	-0.32(-1.04%)
Jan 08, 2010	29.19	30.53	29.16	30.47	2,040,195	+1.32(+4.52%)
Jan 07, 2010	28.82	29.24	28.62	29.16	1,269,882	+0.43(+1.50%)
Jan 06, 2010	28.89	29.17	28.63	28.73	1,112,910	-0.14(-0.49%)
Jan 05, 2010	29.09	29.35	28.69	28.87	1,296,203	-0.23(-0.80%)
Jan 04, 2010	28.64	29.10	28.64	29.10	1,663,065	+0.61(+2.13%)
Dec 31, 2009	28.74	28.49	28.49	28.49	829,069	-0.20(-0.68%)
Dec 30, 2009	28.98	29.17	28.64	28.69	693,721	-0.46(-1.57%)
Dec 29, 2009	29.55	29.55	29.15	29.15	411,744	-0.36(-1.23%)
Dec 28, 2009	30.00	30.17	29.47	29.51	619,235	-0.37(-1.25%)
Dec 24, 2009	29.95	30.03	29.70	29.88	261,596	+0.05(+0.16%)
Dec 23, 2009	29.15	30.26	28.97	29.84	1,742,013	+0.67(+2.31%)
Dec 22, 2009	29.04	29.29	29.02	29.17	1,125,185	+0.09(+0.32%)
Dec 21, 2009	28.59	29.66	28.44	29.07	1,260,526	+0.64(+2.27%)
Dec 18, 2009	29.24	29.33	28.43	28.43	3,123,367	+0.12(+0.43%)
Dec 17, 2009	28.72	29.07	28.17	28.31	1,530,398	-0.32(-1.11%)
Dec 16, 2009	28.16	29.21	28.12	28.62	1,977,028	+0.51(+1.83%)
Dec 15, 2009	27.61	28.33	27.12	28.11	8,360,705	+0.08(+0.30%)
Dec 14, 2009	27.94	28.07	27.86	28.03	2,009,924	+0.82(+3.00%)
Dec 11, 2009	26.93	27.44	26.80	27.21	1,884,963	+0.59(+2.23%)
Dec 10, 2009	26.03	26.70	25.93	26.61	2,128,729	+0.77(+2.96%)
Dec 09, 2009	26.27	26.27	25.77	25.85	1,191,126	-0.43(-1.62%)
Dec 08, 2009	26.51	26.61	26.09	26.27	780,447	-0.31(-1.18%)
Dec 07, 2009	26.45	26.94	26.45	26.59	1,444,987	+0.23(+0.87%)
Dec 04, 2009	26.58	26.70	26.19	26.36	1,194,301	+0.12(+0.46%)
Dec 03, 2009	26.69	26.97	26.19	26.24	862,823	-0.50(-1.85%)
Dec 02, 2009	26.11	26.79	26.11	26.73	946,098	+0.32(+1.20%)
Dec 01, 2009	26.16	26.62	26.16	26.41	1,121,354	+0.31(+1.18%)
Nov 30, 2009	26.74	26.84	25.89	26.11	2,367,257	-0.77(-2.87%)
Nov 27, 2009	27.18	27.23	26.41	26.88	602,986	-0.77(-2.79%)
Nov 25, 2009	27.71	27.97	27.53	27.65	767,471	-0.10(-0.37%)
Nov 24, 2009	27.89	27.99	27.56	27.75	909,073	-0.00(-0.02%)
Nov 23, 2009	27.55	28.05	27.55	27.75	864,452	+0.50(+1.82%)
Nov 20, 2009	27.51	27.53	27.11	27.26	948,815	-0.18(-0.65%)
Nov 19, 2009	27.26	27.72	26.93	27.44	1,847,961	+0.19(+0.70%)
Nov 18, 2009	27.62	27.63	27.10	27.25	741,063	-0.33(-1.19%)
Nov 17, 2009	27.51	27.62	27.37	27.57	877,863	-0.04(-0.14%)
Nov 16, 2009	27.55	27.68	27.45	27.61	1,073,665	+0.21(+0.77%)
Nov 13, 2009	27.38	27.55	27.25	27.40	1,379,634	+0.11(+0.39%)
Nov 12, 2009	27.39	27.52	27.24	27.29	900,126	-0.01(-0.03%)
Nov 11, 2009	27.31	27.44	27.10	27.30	748,935	+0.14(+0.52%)
Nov 10, 2009	26.92	27.30	26.82	27.16	950,185	+0.23(+0.85%)
Nov 09, 2009	26.67	26.95	26.59	26.93	815,611	+0.34(+1.28%)
Nov 06, 2009	26.60	27.05	26.28	26.59	1,353,133	-0.14(-0.51%)
Nov 05, 2009	26.77	26.90	26.56	26.73	1,260,156	+0.17(+0.63%)
Nov 04, 2009	26.96	27.13	26.52	26.56	1,299,268	-0.19(-0.72%)
Nov 03, 2009	26.69	26.93	26.38	26.75	1,719,842	+0.02(+0.07%)
Nov 02, 2009	26.18	26.84	26.02	26.73	2,758,790	+0.74(+2.84%)
Oct 30, 2009	26.85	28.07	25.96	25.99	7,369,713	-2.37(-8.35%)
Oct 29, 2009	27.24	28.42	27.24	28.36	2,078,332	+1.39(+5.14%)
Oct 28, 2009	28.17	28.20	26.94	26.97	1,650,905	-1.42(-5.02%)
Oct 27, 2009	29.03	29.03	27.81	28.40	1,460,164	-0.68(-2.33%)
Oct 26, 2009	29.35	29.67	28.96	29.08	573,643	-0.15(-0.51%)
Oct 23, 2009	29.29	29.44	29.17	29.23	589,935	-0.37(-1.25%)
Oct 22, 2009	29.43	29.86	29.21	29.59	683,108	+0.24(+0.81%)
Oct 21, 2009	30.03	30.18	29.32	29.36	1,087,444	-0.59(-1.98%)
Oct 20, 2009	29.96	30.05	29.86	29.95	1,063,515	-0.27(-0.90%)
Oct 19, 2009	30.37	30.55	30.07	30.22	1,325,740	-0.18(-0.58%)
Oct 16, 2009	30.44	30.60	30.29	30.40	911,327	-0.24(-0.79%)
Oct 15, 2009	30.49	31.03	30.42	30.64	1,251,423	-0.26(-0.85%)
Oct 14, 2009	30.62	31.08	30.60	30.90	1,140,369	+0.40(+1.30%)
Oct 13, 2009	30.68	30.88	30.30	30.51	791,667	-0.14(-0.47%)
Oct 12, 2009	30.83	31.00	30.60	30.65	670,774	-0.34(-1.10%)
Oct 09, 2009	30.36	31.12	30.35	30.99	958,077	+0.69(+2.27%)
Oct 08, 2009	29.31	30.33	29.13	30.30	1,451,339	+1.03(+3.51%)
Oct 07, 2009	28.92	29.64	28.89	29.28	800,126	+0.30(+1.05%)
Oct 06, 2009	28.60	29.09	28.37	28.97	1,409,035	+0.47(+1.66%)
Oct 05, 2009	28.21	28.54	27.93	28.50	1,049,862	+0.33(+1.16%)
Oct 02, 2009	28.59	28.73	28.13	28.17	1,431,833	-0.57(-2.00%)
Oct 01, 2009	28.89	28.96	28.62	28.75	2,067,837	-0.18(-0.61%)
Sep 30, 2009	29.31	29.39	28.51	28.93	991,393	-0.41(-1.39%)
Sep 29, 2009	29.49	29.52	28.79	29.33	940,161	-0.05(-0.17%)
Sep 28, 2009	28.78	29.60	28.74	29.38	864,386	+0.71(+2.49%)
Sep 25, 2009	28.92	29.20	28.60	28.67	934,045	-0.29(-1.02%)
Sep 24, 2009	29.17	29.25	28.54	28.96	1,173,969	-0.21(-0.72%)
Sep 23, 2009	29.15	29.65	28.99	29.17	1,136,976	+0.04(+0.13%)
Sep 22, 2009	29.09	29.26	28.72	29.14	906,416	+0.03(+0.11%)
Sep 21, 2009	28.95	29.28	28.82	29.10	607,424	+0.07(+0.24%)
Sep 18, 2009	29.17	29.44	28.81	29.03	1,335,306	+0.07(+0.26%)
Sep 17, 2009	29.12	29.38	28.69	28.96	1,466,553	+0.01(+0.03%)
Sep 16, 2009	29.30	29.41	28.74	28.95	1,496,384	-0.40(-1.35%)
Sep 15, 2009	29.02	29.43	28.74	29.35	1,161,050	+0.17(+0.59%)
Sep 14, 2009	29.09	29.77	28.91	29.17	1,621,471	+0.22(+0.77%)
Sep 11, 2009	28.29	29.01	28.26	28.95	902,261	+0.62(+2.18%)
Sep 10, 2009	27.58	28.40	27.38	28.33	1,249,532	+0.71(+2.55%)
Sep 09, 2009	27.20	27.82	27.20	27.63	1,192,428	+0.38(+1.39%)
Sep 08, 2009	27.50	27.67	26.99	27.25	937,841	-0.26(-0.95%)
Sep 04, 2009	27.40	27.64	27.14	27.51	1,397,275	+0.11(+0.39%)
Sep 03, 2009	27.11	27.43	26.64	27.40	1,377,765	+0.47(+1.75%)
Sep 02, 2009	27.09	27.45	26.90	26.93	1,135,633	-0.01(-0.03%)
Sep 01, 2009	27.32	27.81	26.81	26.94	1,059,665	-0.50(-1.84%)
Aug 31, 2009	27.43	27.65	26.96	27.45	1,101,201	-0.08(-0.29%)
Aug 28, 2009	27.92	27.92	27.29	27.53	735,845	-0.23(-0.82%)
Aug 27, 2009	27.91	28.01	27.21	27.75	682,166	+0.00(+0.00%)
Aug 26, 2009	27.99	28.22	27.66	27.75	793,389	-0.29(-1.03%)
Aug 25, 2009	28.10	28.46	27.93	28.04	513,087	-0.01(-0.03%)
Aug 24, 2009	28.06	28.19	27.84	28.05	681,331	+0.04(+0.15%)
Aug 21, 2009	28.16	28.51	28.00	28.01	1,042,767	+0.08(+0.28%)
Aug 20, 2009	27.90	28.05	27.71	27.93	711,128	+0.04(+0.15%)
Aug 19, 2009	27.31	27.93	27.28	27.89	1,280,419	+0.49(+1.77%)
Aug 18, 2009	27.88	27.90	27.22	27.40	1,145,775	-0.39(-1.39%)
Aug 17, 2009	27.42	28.17	27.20	27.79	1,700,161	+0.23(+0.84%)
Aug 14, 2009	27.68	27.79	27.04	27.56	1,007,258	-0.03(-0.12%)
Aug 13, 2009	27.37	27.61	26.93	27.59	809,007	+0.37(+1.36%)
Aug 12, 2009	26.88	27.40	26.55	27.22	1,083,142	+0.39(+1.44%)
Aug 11, 2009	26.89	27.12	26.54	26.83	1,101,723	-0.11(-0.42%)
Aug 10, 2009	26.65	27.19	26.31	26.95	780,372	+0.27(+1.00%)
Aug 07, 2009	26.60	27.21	26.44	26.68	1,496,725	+0.20(+0.76%)
Aug 06, 2009	26.93	26.94	26.25	26.48	1,689,377	-0.46(-1.70%)
Aug 05, 2009	27.19	27.21	26.65	26.94	1,747,959	-0.36(-1.33%)
Aug 04, 2009	27.15	27.46	27.11	27.30	1,554,658	+0.04(+0.15%)
Aug 03, 2009	26.27	27.34	26.23	27.26	2,924,009	+1.28(+4.95%)
Jul 31, 2009	26.47	26.67	25.76	25.97	1,895,012	-0.50(-1.89%)
Jul 30, 2009	26.88	27.16	26.29	26.47	1,771,250	-0.28(-1.03%)
Jul 29, 2009	26.28	26.91	25.94	26.75	3,808,554	+1.08(+4.20%)
Jul 28, 2009	25.01	25.84	24.85	25.67	2,411,630	+0.89(+3.60%)
Jul 27, 2009	24.61	24.85	24.20	24.78	1,376,454	+0.21(+0.84%)
Jul 24, 2009	23.73	24.57	23.73	24.57	1,410	+0.71(+2.98%)
Jul 23, 2009	23.93	24.11	23.75	23.86	1,016,515	-0.04(-0.16%)
Jul 22, 2009	23.85	24.39	23.57	23.90	1,180,520	-0.10(-0.41%)
Jul 21, 2009	24.06	24.62	23.66	24.00	899,289	-0.11(-0.45%)
Jul 20, 2009	24.34	24.35	23.81	24.11	1,371,909	-0.20(-0.83%)
Jul 17, 2009	24.28	24.48	24.05	24.31	1,524,858	+0.09(+0.39%)
Jul 16, 2009	23.39	24.26	23.29	24.21	1,179,150	+0.70(+2.96%)
Jul 15, 2009	23.14	23.56	22.85	23.52	1,288,422	+0.62(+2.71%)
Jul 14, 2009	22.52	22.95	22.17	22.90	1,607,615	+0.28(+1.26%)
Jul 13, 2009	22.26	22.62	22.22	22.61	1,561,569	-0.13(-0.58%)
Jul 10, 2009	22.72	22.96	22.23	22.74	808,219	+0.02(+0.08%)
Jul 09, 2009	22.95	23.19	22.44	22.72	1,047,445	-0.22(-0.98%)
Jul 08, 2009	23.56	23.61	22.46	22.95	1,614,837	-0.48(-2.03%)
Jul 07, 2009	22.47	23.95	22.38	23.42	2,158,871	+0.91(+4.05%)
Jul 06, 2009	22.69	22.69	22.11	22.51	1,699,825	-0.11(-0.48%)
Jul 02, 2009	22.73	22.78	22.24	22.62	1,394,228	-0.46(-2.00%)
Jul 01, 2009	22.87	23.16	22.60	23.08	1,206,601	+0.27(+1.17%)
Jun 30, 2009	23.07	23.19	22.45	22.82	1,239,701	-0.26(-1.11%)
Jun 29, 2009	23.05	23.13	22.43	23.07	1,127,943	+0.01(+0.04%)
Jun 26, 2009	23.44	23.44	22.82	23.06	1,226,025	-0.40(-1.71%)
Jun 25, 2009	23.22	23.79	23.10	23.47	1,610,397	+0.88(+3.89%)
Jun 24, 2009	22.12	22.75	21.98	22.59	1,067,612	+0.57(+2.61%)
Jun 23, 2009	22.66	22.76	21.93	22.01	1,303,633	-0.66(-2.92%)
Jun 22, 2009	23.14	23.20	22.43	22.68	1,001,323	-0.67(-2.86%)
Jun 19, 2009	24.23	24.23	23.25	23.35	1,150,763	-0.62(-2.57%)
Jun 18, 2009	23.07	24.12	22.91	23.96	1,465,330	+0.84(+3.64%)
Jun 17, 2009	23.54	23.87	23.04	23.12	1,822,544	-0.42(-1.79%)
Jun 16, 2009	24.13	24.60	23.41	23.54	1,117,466	-0.50(-2.08%)
Jun 15, 2009	24.11	24.27	23.30	24.04	2,343,367	-0.43(-1.74%)
Jun 12, 2009	25.10	25.21	24.36	24.47	1,477,613	-0.64(-2.57%)
Jun 11, 2009	25.17	25.69	25.06	25.11	1,034,053	-0.04(-0.15%)
Jun 10, 2009	25.76	25.83	24.99	25.15	1,321,082	-0.54(-2.11%)
Jun 09, 2009	25.63	25.84	25.29	25.69	975,872	+0.04(+0.15%)
Jun 08, 2009	25.52	25.87	25.48	25.65	1,714,494	+0.17(+0.66%)
Jun 05, 2009	25.21	25.59	24.81	25.48	1,223,390	+0.31(+1.22%)
Jun 04, 2009	25.34	25.44	24.78	25.18	1,005,339	-0.15(-0.59%)
Jun 03, 2009	25.87	25.87	25.02	25.33	1,764,682	-0.83(-3.18%)
Jun 02, 2009	26.31	26.79	25.88	26.16	1,851,485	-0.18(-0.67%)
Jun 01, 2009	25.84	26.50	25.82	26.33	2,465,099	+0.68(+2.64%)
May 29, 2009	25.62	25.66	25.05	25.66	1,020,662	+0.22(+0.86%)
May 28, 2009	25.99	26.19	25.25	25.44	2,049,790	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,385	-0.01(-0.05%)
May 26, 2009	24.88	26.16	24.85	25.92	1,650,633	+0.65(+2.57%)
May 22, 2009	25.37	25.53	25.06	25.27	960,434	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.19	4,374,961	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.12	26.76	10,530,776	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,525	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.11	23.63	3,547,294	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.98	2,879,523	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,422	+0.02(+0.10%)
May 13, 2009	23.91	24.31	23.55	23.63	1,606,733	-0.47(-1.96%)
May 12, 2009	24.48	24.58	23.87	24.10	1,903,404	-0.28(-1.17%)
May 11, 2009	24.10	25.07	23.76	24.38	2,707,607	+0.50(+2.11%)
May 08, 2009	23.42	24.22	23.41	23.88	2,201,551	-0.08(-0.35%)
May 07, 2009	23.56	24.42	23.44	23.96	1,948,890	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,444	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,003,931	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,413,776	+0.32(+1.41%)

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.