Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.52	30.86	30.17	30.67	4,033,081	+0.15(+0.49%)
May 27, 2010	30.18	30.62	30.06	30.52	6,154,767	+0.86(+2.90%)
May 26, 2010	30.80	30.98	29.56	29.66	18,108,576	-0.89(-2.91%)
May 25, 2010	29.96	30.61	29.82	30.55	2,242,357	-0.17(-0.55%)
May 24, 2010	30.91	31.25	30.67	30.72	2,374,475	-0.40(-1.29%)
May 21, 2010	30.85	31.35	30.39	31.12	1,883,000	+0.00(+0.00%)
May 20, 2010	31.12	31.64	31.00	31.12	2,620,303	-0.90(-2.81%)
May 19, 2010	31.92	32.26	31.78	32.02	1,633,446	-0.14(-0.44%)
May 18, 2010	32.75	32.96	31.91	32.16	1,988,060	-0.39(-1.20%)
May 17, 2010	32.67	33.00	32.16	32.55	2,571,387	-0.08(-0.25%)
May 14, 2010	32.96	32.98	32.19	32.63	2,279,322	-0.39(-1.18%)
May 13, 2010	32.88	33.48	32.65	33.02	2,515,402	-0.05(-0.15%)
May 12, 2010	32.29	33.27	32.14	33.07	2,799,216	+0.60(+1.85%)
May 11, 2010	32.63	32.83	31.98	32.47	3,193,975	-0.11(-0.34%)
May 10, 2010	32.44	32.90	32.35	32.58	4,913,363	+0.65(+2.04%)
May 07, 2010	32.38	32.81	31.27	31.93	5,127,965	-0.41(-1.27%)
May 06, 2010	33.51	33.57	28.96	32.34	5,713,337	-1.28(-3.81%)
May 05, 2010	34.14	34.31	33.59	33.62	4,413,702	-0.73(-2.13%)
May 04, 2010	35.20	35.25	33.90	34.35	3,059,152	-1.00(-2.83%)
May 03, 2010	35.78	35.78	35.20	35.35	1,878,825	-0.27(-0.76%)
Apr 30, 2010	35.86	36.06	35.52	35.62	2,114,369	-0.17(-0.47%)
Apr 29, 2010	35.59	35.99	35.59	35.79	1,328,020	+0.14(+0.39%)
Apr 28, 2010	36.00	36.01	35.51	35.65	2,315,262	-0.31(-0.86%)
Apr 27, 2010	35.16	36.04	35.08	35.96	4,599,862	+0.43(+1.21%)
Apr 26, 2010	36.35	36.40	34.56	35.53	5,969,254	-0.49(-1.36%)
Apr 23, 2010	35.77	36.22	35.60	36.02	1,922,761	+0.35(+0.98%)
Apr 22, 2010	35.39	35.69	35.12	35.67	1,318,181	+0.00(+0.00%)
Apr 21, 2010	35.58	35.74	35.36	35.67	955,935	+0.09(+0.25%)
Apr 20, 2010	35.00	35.69	34.99	35.58	1,041,333	+0.32(+0.91%)
Apr 19, 2010	35.30	35.48	35.00	35.26	1,885,021	-0.06(-0.17%)
Apr 16, 2010	35.54	35.63	35.19	35.32	2,107,575	-0.33(-0.93%)
Apr 15, 2010	35.76	36.08	35.47	35.65	2,733,583	-0.46(-1.27%)
Apr 14, 2010	36.03	36.17	35.89	36.11	1,055,476	+0.16(+0.45%)
Apr 13, 2010	35.93	36.15	35.81	35.95	1,372,646	-0.14(-0.39%)
Apr 12, 2010	36.06	36.27	35.86	36.09	1,502,203	-0.05(-0.14%)
Apr 09, 2010	36.01	36.17	35.67	36.14	1,064,800	+0.22(+0.61%)
Apr 08, 2010	35.92	36.09	35.50	35.92	1,497,219	-0.01(-0.03%)
Apr 07, 2010	36.29	36.34	35.64	35.93	2,015,829	-0.30(-0.83%)
Apr 06, 2010	35.88	36.32	35.59	36.23	2,781,215	+0.43(+1.20%)
Apr 05, 2010	35.24	35.94	35.24	35.80	1,937,269	+0.70(+1.99%)
Apr 01, 2010	35.13	35.10	35.10	35.10	1,631,100	+0.03(+0.09%)
Mar 31, 2010	34.60	35.18	34.51	35.07	1,856,419	+0.27(+0.78%)
Mar 30, 2010	34.61	34.93	34.44	34.80	935,414	+0.15(+0.43%)
Mar 29, 2010	34.69	34.94	34.56	34.65	896,526	-0.05(-0.14%)
Mar 26, 2010	34.94	35.07	34.44	34.70	1,937,056	-0.14(-0.40%)
Mar 25, 2010	34.99	35.21	34.78	34.84	2,009,178	-0.09(-0.26%)
Mar 24, 2010	34.85	35.12	34.85	34.93	2,832,140	+0.08(+0.23%)
Mar 23, 2010	34.88	34.99	34.66	34.85	1,609,389	+0.04(+0.11%)
Mar 22, 2010	34.24	34.96	34.24	34.81	2,057,413	+0.51(+1.47%)
Mar 19, 2010	34.61	34.74	34.08	34.30	1,672,229	-0.13(-0.39%)
Mar 18, 2010	34.28	34.52	34.07	34.44	1,274,824	+0.08(+0.23%)
Mar 17, 2010	34.51	34.60	34.18	34.36	1,483,510	-0.15(-0.43%)
Mar 16, 2010	34.91	34.91	34.36	34.51	1,296,989	-0.09(-0.26%)
Mar 15, 2010	34.40	34.90	34.38	34.60	1,484,126	-0.16(-0.46%)
Mar 12, 2010	34.73	34.87	34.59	34.76	1,822,668	+0.06(+0.17%)
Mar 11, 2010	34.50	34.78	34.28	34.70	1,888,115	+0.20(+0.58%)
Mar 10, 2010	34.14	34.62	33.96	34.50	2,311,827	+0.46(+1.35%)
Mar 09, 2010	33.73	34.11	33.63	34.04	1,783,470	+0.28(+0.83%)
Mar 08, 2010	33.94	33.94	33.61	33.76	1,363,223	+0.01(+0.03%)
Mar 05, 2010	33.58	34.13	33.55	33.75	1,520,410	+0.19(+0.57%)
Mar 04, 2010	33.28	33.65	33.06	33.56	1,837,218	+0.36(+1.08%)
Mar 03, 2010	33.15	33.46	33.09	33.20	1,751,133	+0.07(+0.21%)
Mar 02, 2010	33.03	33.47	32.92	33.13	1,790,152	+0.22(+0.67%)
Mar 01, 2010	32.83	33.00	32.48	32.91	1,901,849	+0.31(+0.95%)
Feb 26, 2010	32.47	32.74	32.31	32.60	1,581,858	+0.02(+0.06%)
Feb 25, 2010	32.42	32.70	32.04	32.58	1,600,040	-0.20(-0.61%)
Feb 24, 2010	32.71	32.84	32.49	32.78	1,286,744	+0.15(+0.46%)
Feb 23, 2010	32.78	33.00	32.31	32.63	1,985,119	-0.20(-0.61%)
Feb 22, 2010	33.24	33.24	32.73	32.83	1,465,499	-0.27(-0.82%)
Feb 19, 2010	32.91	33.24	32.83	33.10	1,683,596	+0.26(+0.79%)
Feb 18, 2010	32.80	32.93	32.46	32.84	2,246,042	-0.03(-0.09%)
Feb 17, 2010	33.09	33.22	32.76	32.87	1,657,161	+0.08(+0.24%)
Feb 16, 2010	32.62	32.84	32.25	32.79	1,849,439	+0.05(+0.15%)
Feb 12, 2010	32.70	32.74	32.74	32.74	1,172,100	-0.18(-0.55%)
Feb 11, 2010	32.71	33.05	32.44	32.92	1,671,278	+0.17(+0.52%)
Feb 10, 2010	32.95	32.97	32.59	32.75	1,669,335	-0.13(-0.40%)
Feb 09, 2010	32.41	33.04	32.22	32.88	2,646,326	+0.57(+1.76%)
Feb 08, 2010	32.25	32.39	31.79	32.31	2,153,345	-0.01(-0.03%)
Feb 05, 2010	32.60	32.60	31.70	32.32	2,978,126	-0.15(-0.46%)
Feb 04, 2010	32.46	32.72	32.25	32.47	2,531,222	-0.14(-0.43%)
Feb 03, 2010	32.24	32.74	32.00	32.61	1,714,050	+0.21(+0.65%)
Feb 02, 2010	31.98	32.52	31.81	32.40	2,752,819	+0.35(+1.09%)
Feb 01, 2010	32.09	32.20	31.41	32.05	2,890,934	+0.07(+0.22%)
Jan 29, 2010	33.29	33.50	31.80	31.98	4,253,063	-1.57(-4.68%)
Jan 28, 2010	34.17	34.75	33.51	33.55	3,871,958	+0.38(+1.15%)
Jan 27, 2010	32.89	33.30	32.61	33.17	2,240,150	+0.19(+0.58%)
Jan 26, 2010	32.90	33.24	32.81	32.98	1,833,676	-0.01(-0.03%)
Jan 25, 2010	33.22	33.28	32.60	32.99	2,043,678	-0.05(-0.15%)
Jan 22, 2010	33.28	33.35	32.72	33.04	2,766,878	-0.16(-0.48%)
Jan 21, 2010	33.79	33.94	32.86	33.20	2,420,778	-0.47(-1.40%)
Jan 20, 2010	34.46	34.46	33.33	33.67	2,177,266	-0.85(-2.46%)
Jan 19, 2010	34.50	34.97	34.45	34.52	1,786,826	+0.11(+0.32%)
Jan 15, 2010	34.26	34.41	34.41	34.41	2,894,500	+0.31(+0.91%)
Jan 14, 2010	33.65	34.21	33.65	34.10	2,431,856	+0.25(+0.72%)
Jan 13, 2010	33.84	34.08	33.76	33.85	2,395,510	+0.10(+0.31%)
Jan 12, 2010	33.60	33.80	33.40	33.75	1,690,936	+0.07(+0.21%)
Jan 11, 2010	33.67	33.81	33.37	33.68	2,436,491	+0.09(+0.27%)
Jan 08, 2010	33.77	33.97	33.55	33.59	1,773,389	-0.33(-0.97%)
Jan 07, 2010	34.13	34.13	33.77	33.92	1,614,008	-0.08(-0.24%)
Jan 06, 2010	33.85	34.37	33.71	34.00	2,330,895	+0.18(+0.53%)
Jan 05, 2010	33.56	33.87	32.75	33.82	3,147,414	-0.29(-0.85%)
Jan 04, 2010	34.32	34.39	33.96	34.11	1,270,447	+0.23(+0.68%)
Dec 31, 2009	34.53	33.88	33.88	33.88	735,800	-0.39(-1.14%)
Dec 30, 2009	34.12	34.32	34.04	34.27	785,408	+0.04(+0.12%)
Dec 29, 2009	34.33	34.57	34.04	34.23	1,313,859	-0.02(-0.06%)
Dec 28, 2009	34.08	34.38	33.97	34.25	903,394	+0.19(+0.56%)
Dec 24, 2009	33.95	34.17	33.90	34.06	645,240	+0.25(+0.74%)
Dec 23, 2009	33.33	34.05	33.20	33.81	1,621,806	+0.62(+1.87%)
Dec 22, 2009	33.35	33.35	32.97	33.19	2,057,964	+0.05(+0.15%)
Dec 21, 2009	33.23	33.44	33.06	33.14	1,372,628	+0.01(+0.03%)
Dec 18, 2009	33.02	33.25	32.76	33.13	1,528,325	+0.19(+0.58%)
Dec 17, 2009	33.54	33.61	32.85	32.94	1,661,867	-0.79(-2.34%)
Dec 16, 2009	33.37	33.78	33.37	33.73	2,023,445	+0.42(+1.26%)
Dec 15, 2009	33.39	33.53	33.16	33.31	1,026,496	-0.22(-0.66%)
Dec 14, 2009	33.44	33.66	33.22	33.53	1,252,646	+0.16(+0.48%)
Dec 11, 2009	33.28	33.43	32.92	33.37	990,677	+0.26(+0.79%)
Dec 10, 2009	33.12	33.38	32.94	33.11	1,648,377	+0.01(+0.03%)
Dec 09, 2009	33.27	33.40	32.79	33.10	1,475,286	-0.29(-0.87%)
Dec 08, 2009	33.31	33.47	32.79	33.39	2,064,737	-0.06(-0.18%)
Dec 07, 2009	33.15	33.76	33.01	33.45	3,168,576	+0.39(+1.18%)
Dec 04, 2009	32.85	33.10	32.60	33.06	3,134,007	+0.62(+1.91%)
Dec 03, 2009	33.02	33.02	32.43	32.44	1,707,000	-0.42(-1.28%)
Dec 02, 2009	32.76	33.20	32.74	32.86	1,963,569	+0.08(+0.24%)
Dec 01, 2009	31.78	33.06	31.65	32.78	3,807,867	+1.19(+3.77%)
Nov 30, 2009	31.86	31.92	30.74	31.59	5,336,316	-0.35(-1.10%)
Nov 27, 2009	32.11	32.23	31.91	31.94	1,923,092	-0.60(-1.84%)
Nov 25, 2009	32.89	32.93	32.47	32.54	1,547,443	-0.36(-1.09%)
Nov 24, 2009	33.17	33.21	32.75	32.90	1,865,967	-0.29(-0.87%)
Nov 23, 2009	32.65	33.20	32.61	33.19	2,037,172	+0.71(+2.19%)
Nov 20, 2009	32.44	32.65	32.39	32.48	1,708,679	-0.29(-0.88%)
Nov 19, 2009	33.13	33.17	32.59	32.77	1,742,816	-0.41(-1.24%)
Nov 18, 2009	32.77	33.24	32.68	33.18	2,010,272	+0.36(+1.10%)
Nov 17, 2009	32.85	32.88	32.64	32.82	1,704,340	-0.08(-0.24%)
Nov 16, 2009	32.30	33.00	32.20	32.90	1,895,116	+0.58(+1.79%)
Nov 13, 2009	32.03	32.37	31.97	32.32	1,492,668	+0.35(+1.09%)
Nov 12, 2009	32.33	32.63	31.90	31.97	2,481,674	-0.30(-0.93%)
Nov 11, 2009	32.36	32.39	32.13	32.27	2,476,744	-0.04(-0.12%)
Nov 10, 2009	32.48	32.61	32.14	32.31	2,033,563	-0.30(-0.92%)
Nov 09, 2009	32.36	32.89	32.36	32.61	1,642,840	+0.30(+0.93%)
Nov 06, 2009	32.36	32.50	32.01	32.31	2,502,751	-0.06(-0.19%)
Nov 05, 2009	31.51	32.40	31.45	32.37	2,402,193	+1.37(+4.42%)
Nov 04, 2009	30.94	31.32	30.84	31.00	2,391,446	-0.01(-0.03%)
Nov 03, 2009	30.92	31.05	30.65	31.01	1,801,553	-0.11(-0.35%)
Nov 02, 2009	30.99	31.31	30.80	31.12	1,978,516	+0.07(+0.23%)
Oct 30, 2009	31.39	31.39	30.59	31.05	3,082,174	-0.26(-0.83%)
Oct 29, 2009	30.74	31.32	30.66	31.31	2,163,316	+0.58(+1.89%)
Oct 28, 2009	30.98	31.46	30.50	30.73	2,397,573	-0.58(-1.85%)
Oct 27, 2009	31.79	31.90	30.95	31.31	1,751,805	-0.43(-1.35%)
Oct 26, 2009	31.83	32.49	31.68	31.74	2,959,262	-0.06(-0.19%)
Oct 23, 2009	31.37	32.08	31.28	31.80	3,529,113	+0.19(+0.60%)
Oct 22, 2009	30.75	31.96	30.75	31.61	5,711,025	+1.51(+5.02%)
Oct 21, 2009	30.08	30.75	30.04	30.10	2,265,744	-0.05(-0.17%)
Oct 20, 2009	29.94	30.38	29.87	30.15	2,848,725	+0.07(+0.23%)
Oct 19, 2009	29.69	30.23	29.40	30.08	2,191,598	+0.48(+1.62%)
Oct 16, 2009	29.64	29.73	29.24	29.60	1,648,071	-0.09(-0.30%)
Oct 15, 2009	29.78	29.88	29.35	29.69	1,969,775	-0.27(-0.90%)
Oct 14, 2009	29.87	30.15	29.82	29.96	2,640,529	+0.22(+0.74%)
Oct 13, 2009	29.86	29.91	29.62	29.74	1,460,099	-0.14(-0.47%)
Oct 12, 2009	29.61	29.92	29.50	29.88	1,963,403	+0.26(+0.88%)
Oct 09, 2009	29.20	29.64	28.96	29.62	1,620,319	+0.35(+1.20%)
Oct 08, 2009	29.35	29.54	29.20	29.27	2,357,725	-0.13(-0.44%)
Oct 07, 2009	29.29	29.40	28.99	29.40	1,813,657	+0.21(+0.72%)
Oct 06, 2009	28.50	29.30	28.43	29.19	4,006,781	+0.78(+2.75%)
Oct 05, 2009	28.45	28.76	28.11	28.41	2,822,852	-0.06(-0.21%)
Oct 02, 2009	28.20	29.03	27.91	28.47	4,607,439	+0.51(+1.82%)
Oct 01, 2009	28.28	28.36	27.88	27.96	3,206,535	-0.39(-1.38%)
Sep 30, 2009	28.00	28.47	27.40	28.35	4,067,640	+0.46(+1.65%)
Sep 29, 2009	28.00	28.01	27.61	27.89	1,242,284	-0.16(-0.57%)
Sep 28, 2009	28.02	28.34	27.97	28.05	1,896,268	+0.18(+0.65%)
Sep 25, 2009	27.99	28.36	27.84	27.87	2,693,941	-0.06(-0.21%)
Sep 24, 2009	28.00	28.22	27.80	27.93	2,182,666	+0.07(+0.25%)
Sep 23, 2009	27.56	28.27	27.50	27.86	3,736,122	+0.62(+2.28%)
Sep 22, 2009	27.18	27.32	26.93	27.24	1,653,707	+0.05(+0.18%)
Sep 21, 2009	27.16	27.35	26.93	27.19	3,130,382	-0.09(-0.33%)
Sep 18, 2009	27.87	28.01	27.10	27.28	3,038,487	-0.47(-1.69%)
Sep 17, 2009	28.03	28.03	27.47	27.75	2,075,279	-0.27(-0.96%)
Sep 16, 2009	27.57	28.03	27.26	28.02	2,313,680	+0.56(+2.04%)
Sep 15, 2009	27.66	27.78	27.18	27.46	1,869,479	-0.38(-1.36%)
Sep 14, 2009	27.77	27.91	27.50	27.84	1,354,048	+0.18(+0.65%)
Sep 11, 2009	27.82	27.93	27.56	27.66	1,501,907	-0.17(-0.61%)
Sep 10, 2009	27.60	27.88	27.34	27.83	1,202,359	+0.22(+0.80%)
Sep 09, 2009	27.12	27.80	27.09	27.61	2,727,616	+0.23(+0.84%)
Sep 08, 2009	27.66	27.69	27.16	27.38	1,698,806	-0.11(-0.40%)
Sep 04, 2009	26.81	27.57	26.77	27.49	1,613,480	+0.72(+2.69%)
Sep 03, 2009	27.07	27.17	26.50	26.77	2,793,680	-0.25(-0.93%)
Sep 02, 2009	27.01	27.36	26.73	27.02	1,397,137	-0.09(-0.33%)
Sep 01, 2009	27.80	28.21	27.08	27.11	2,557,029	-0.76(-2.73%)
Aug 31, 2009	27.79	28.08	27.65	27.87	1,514,860	-0.20(-0.71%)
Aug 28, 2009	28.14	28.36	27.70	28.07	1,578,844	+0.17(+0.61%)
Aug 27, 2009	28.01	28.17	27.58	27.90	1,937,142	-0.28(-0.99%)
Aug 26, 2009	28.29	28.39	28.04	28.18	1,690,422	-0.11(-0.39%)
Aug 25, 2009	28.37	28.60	28.20	28.29	2,895,939	+0.03(+0.11%)
Aug 24, 2009	28.25	28.55	28.01	28.26	2,003,985	+0.01(+0.04%)
Aug 21, 2009	28.45	28.45	28.04	28.25	1,948,793	+0.02(+0.07%)
Aug 20, 2009	27.80	28.42	27.75	28.23	3,707,529	+0.37(+1.33%)
Aug 19, 2009	27.35	27.99	27.24	27.86	3,913,673	+0.31(+1.13%)
Aug 18, 2009	27.56	27.80	27.46	27.55	1,990,725	+0.02(+0.07%)
Aug 17, 2009	27.80	27.85	27.36	27.53	2,064,965	-0.45(-1.61%)
Aug 14, 2009	28.22	28.54	27.92	27.98	3,404,152	-0.65(-2.27%)
Aug 13, 2009	27.56	28.73	27.42	28.63	5,852,080	+1.21(+4.41%)
Aug 12, 2009	26.82	27.65	26.58	27.42	2,797,630	+0.60(+2.24%)
Aug 11, 2009	26.89	27.03	26.63	26.82	1,259,206	-0.27(-1.00%)
Aug 10, 2009	26.98	27.34	26.89	27.09	1,033,499	-0.08(-0.29%)
Aug 07, 2009	27.02	27.35	26.87	27.17	1,682,259	+0.34(+1.27%)
Aug 06, 2009	26.85	26.98	26.48	26.83	2,070,676	+0.06(+0.22%)
Aug 05, 2009	26.62	26.79	26.26	26.77	1,920,669	+0.18(+0.68%)
Aug 04, 2009	26.60	26.94	26.30	26.59	2,473,114	-0.22(-0.82%)
Aug 03, 2009	26.50	26.88	26.33	26.81	3,073,832	+0.12(+0.45%)
Jul 31, 2009	26.54	27.22	26.46	26.69	2,781,119	+0.05(+0.19%)
Jul 30, 2009	26.45	27.15	26.24	26.64	2,837,792	+0.17(+0.64%)
Jul 29, 2009	25.68	26.68	25.64	26.47	3,166,158	+0.38(+1.46%)
Jul 28, 2009	26.18	26.68	25.82	26.09	6,703,892	+1.25(+5.03%)
Jul 27, 2009	24.82	24.90	24.52	24.84	1,901,209	+0.04(+0.16%)
Jul 24, 2009	24.46	24.84	24.24	24.80	1,712,658	+0.07(+0.28%)
Jul 23, 2009	24.58	24.86	24.37	24.73	2,110,678	+0.16(+0.65%)
Jul 22, 2009	24.43	24.84	24.17	24.57	1,814,049	+0.00(+0.00%)
Jul 21, 2009	24.40	24.57	24.17	24.57	1,675,409	+0.12(+0.49%)
Jul 20, 2009	24.33	24.49	24.18	24.45	1,382,527	+0.14(+0.58%)
Jul 17, 2009	24.31	24.41	24.00	24.31	2,197,787	+0.13(+0.54%)
Jul 16, 2009	23.84	24.46	23.69	24.18	3,174,631	+0.31(+1.30%)
Jul 15, 2009	23.20	23.93	23.14	23.87	3,598,847	+0.75(+3.24%)
Jul 14, 2009	22.70	23.18	22.62	23.12	1,530,024	+0.25(+1.09%)
Jul 13, 2009	22.27	22.87	22.01	22.87	2,119,024	+0.50(+2.24%)
Jul 10, 2009	22.30	22.72	22.13	22.37	1,417,909	+0.01(+0.04%)
Jul 09, 2009	22.43	22.50	22.03	22.36	1,471,963	+0.09(+0.40%)
Jul 08, 2009	22.34	22.62	22.13	22.27	2,804,972	+0.03(+0.13%)
Jul 07, 2009	22.82	23.21	22.13	22.24	3,672,421	-0.70(-3.05%)
Jul 06, 2009	22.87	22.94	22.65	22.94	2,274,242	-0.11(-0.48%)
Jul 02, 2009	22.99	23.13	22.76	23.05	2,746,585	-0.17(-0.73%)
Jul 01, 2009	23.05	23.50	22.79	23.22	3,680,278	-0.25(-1.07%)
Jun 30, 2009	23.58	23.73	23.23	23.47	1,817,154	-0.11(-0.47%)
Jun 29, 2009	23.70	23.90	23.25	23.58	2,015,409	-0.07(-0.30%)
Jun 26, 2009	23.52	24.02	23.43	23.65	1,864,590	-0.05(-0.21%)
Jun 25, 2009	23.52	23.79	23.40	23.70	2,382,997	-0.02(-0.08%)
Jun 24, 2009	22.97	23.81	22.89	23.72	3,452,949	+0.88(+3.85%)
Jun 23, 2009	23.00	23.04	22.62	22.84	1,740,835	+0.01(+0.04%)
Jun 22, 2009	23.02	23.09	22.69	22.83	2,362,608	-0.56(-2.39%)
Jun 19, 2009	23.54	23.75	23.26	23.39	1,670,778	+0.04(+0.17%)
Jun 18, 2009	23.92	23.96	23.14	23.35	2,537,720	-0.61(-2.55%)
Jun 17, 2009	23.92	24.20	23.61	23.96	2,621,619	+0.26(+1.10%)
Jun 16, 2009	24.20	24.24	23.67	23.70	1,896,081	-0.31(-1.29%)
Jun 15, 2009	23.85	24.05	23.50	24.01	2,331,279	-0.08(-0.33%)
Jun 12, 2009	23.83	24.17	23.69	24.09	2,498,838	+0.25(+1.05%)
Jun 11, 2009	24.01	24.38	23.81	23.84	3,966,405	-0.14(-0.58%)
Jun 10, 2009	24.04	24.10	23.60	23.98	2,374,403	+0.12(+0.50%)
Jun 09, 2009	23.79	23.99	23.66	23.86	1,365,203	+0.08(+0.34%)
Jun 08, 2009	23.76	24.00	23.59	23.78	1,605,059	-0.10(-0.42%)
Jun 05, 2009	23.53	23.93	23.26	23.88	2,436,238	+0.51(+2.18%)
Jun 04, 2009	23.42	23.57	23.22	23.37	2,384,105	-0.12(-0.51%)
Jun 03, 2009	23.63	23.93	23.36	23.49	2,313,794	-0.27(-1.14%)
Jun 02, 2009	23.63	23.93	23.41	23.76	2,341,233	+0.21(+0.89%)

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.