Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.95	26.23	25.78	25.95	22,650,070	-0.39(-1.50%)
May 27, 2010	25.79	26.35	25.63	26.34	26,686,410	+1.44(+5.78%)
May 26, 2010	25.12	25.52	24.82	24.90	147	+0.00(+0.00%)
May 25, 2010	24.15	24.91	23.98	24.90	36,928,164	-0.23(-0.92%)
May 24, 2010	25.39	25.58	25.13	25.14	35,743,196	-0.28(-1.10%)
May 21, 2010	24.35	25.43	24.33	25.41	52,439,344	+0.67(+2.72%)
May 20, 2010	24.62	25.24	24.53	24.74	58,666,692	-1.18(-4.53%)
May 19, 2010	25.82	26.11	25.49	25.92	28,412,630	-0.33(-1.24%)
May 18, 2010	27.04	27.11	26.16	26.24	382	-0.58(-2.15%)
May 17, 2010	26.90	27.03	26.21	26.82	32,207,664	-0.13(-0.48%)
May 14, 2010	26.95	27.25	26.63	26.95	30,971,334	-0.48(-1.73%)
May 13, 2010	27.64	27.84	27.40	27.42	16,630,572	-0.27(-0.98%)
May 12, 2010	27.57	27.74	27.45	27.70	17,824,280	+0.38(+1.39%)
May 11, 2010	27.69	27.76	27.30	27.32	21,436,326	-0.49(-1.76%)
May 10, 2010	27.59	27.85	27.53	27.80	36,823,620	+1.71(+6.56%)
May 07, 2010	26.26	26.58	25.50	26.09	55,059,016	-0.59(-2.21%)
May 06, 2010	26.85	27.19	25.02	26.68	877	-0.21(-0.78%)
May 05, 2010	27.17	27.52	26.88	26.89	30,038,350	-0.67(-2.44%)
May 04, 2010	28.15	28.16	27.44	27.57	23,201,734	-1.18(-4.11%)
May 03, 2010	28.70	28.83	28.48	28.75	12,014,513	+0.18(+0.62%)
Apr 30, 2010	28.98	29.02	28.57	28.57	26,900,408	-0.37(-1.27%)
Apr 29, 2010	28.79	28.99	28.71	28.94	21,942,402	+0.42(+1.48%)
Apr 28, 2010	28.59	28.62	28.13	28.52	20,090,646	+0.28(+0.99%)
Apr 27, 2010	28.95	29.01	28.19	28.24	147	-1.04(-3.55%)
Apr 26, 2010	29.45	29.47	29.23	29.28	16,291,010	+0.01(+0.05%)
Apr 23, 2010	29.03	29.27	28.89	29.27	13,188,413	+0.15(+0.51%)
Apr 22, 2010	28.77	29.14	28.57	29.12	18,318,018	+0.13(+0.45%)
Apr 21, 2010	29.08	29.09	28.75	28.99	147	-0.12(-0.40%)
Apr 20, 2010	29.04	29.16	28.89	29.10	15,747,510	+0.33(+1.16%)
Apr 19, 2010	28.57	28.81	28.35	28.77	32,550,916	-0.14(-0.47%)
Apr 16, 2010	29.37	29.39	28.74	28.91	28,848,252	-0.78(-2.63%)
Apr 15, 2010	29.67	29.83	29.63	29.69	17,206,322	-0.18(-0.61%)
Apr 14, 2010	29.71	29.88	29.58	29.87	12,767,057	+0.46(+1.57%)
Apr 13, 2010	29.36	29.44	29.09	29.41	22,616,334	-0.02(-0.07%)
Apr 12, 2010	29.56	29.60	29.40	29.43	24,054,296	-0.24(-0.82%)
Apr 09, 2010	29.58	29.67	29.52	29.67	27,359,736	+0.16(+0.53%)
Apr 08, 2010	29.22	29.55	29.11	29.52	26,809,424	+0.08(+0.26%)
Apr 07, 2010	29.58	29.62	29.29	29.44	29,855,866	-0.23(-0.78%)
Apr 06, 2010	29.51	29.75	29.45	29.67	25,236,012	+0.07(+0.23%)
Apr 05, 2010	29.50	29.65	29.38	29.60	12,976,740	+0.29(+0.97%)
Apr 01, 2010	29.05	29.32	29.32	29.32	24,488,474	+0.69(+2.40%)
Mar 31, 2010	28.54	28.75	28.48	28.63	28,126,104	+0.01(+0.05%)
Mar 30, 2010	28.60	28.67	28.42	28.62	8,371,996	+0.10(+0.33%)
Mar 29, 2010	28.33	28.52	28.25	28.52	13,208,989	+0.51(+1.82%)
Mar 26, 2010	28.05	28.16	27.78	28.02	13,290,556	+0.20(+0.71%)
Mar 25, 2010	28.17	28.25	27.80	27.82	31,402,256	-0.14(-0.52%)
Mar 24, 2010	28.03	28.15	27.91	27.96	10,316,368	-0.38(-1.34%)
Mar 23, 2010	28.18	28.35	28.06	28.34	13,786,131	+0.22(+0.80%)
Mar 22, 2010	27.76	28.19	27.71	28.12	22,016,182	+0.07(+0.24%)
Mar 19, 2010	28.38	28.42	27.96	28.05	30,199,254	-0.28(-0.98%)
Mar 18, 2010	28.44	28.48	28.17	28.33	10,939,999	-0.18(-0.64%)
Mar 17, 2010	28.51	28.65	28.40	28.51	10,212,154	+0.29(+1.01%)
Mar 16, 2010	28.00	28.23	27.89	28.23	10,623,450	+0.33(+1.17%)
Mar 15, 2010	27.73	27.91	27.72	27.90	12,300,391	-0.19(-0.68%)
Mar 12, 2010	28.29	28.29	28.02	28.09	12,135,611	-0.07(-0.27%)
Mar 11, 2010	28.02	28.18	27.85	28.16	14,127,308	+0.11(+0.39%)
Mar 10, 2010	28.08	28.30	28.02	28.06	11,621,968	+0.05(+0.19%)
Mar 09, 2010	27.76	28.13	27.74	28.00	21,933,582	+0.12(+0.41%)
Mar 08, 2010	27.95	28.02	27.85	27.89	17,060,912	-0.01(-0.02%)
Mar 05, 2010	27.45	27.89	27.39	27.89	16,990,280	+0.79(+2.91%)
Mar 04, 2010	27.32	27.34	27.00	27.11	43,995,784	-0.18(-0.65%)
Mar 03, 2010	27.36	27.58	27.20	27.28	21,248,054	+0.07(+0.25%)
Mar 02, 2010	27.19	27.37	27.09	27.21	12,370,908	+0.31(+1.14%)
Mar 01, 2010	26.80	26.98	26.73	26.91	11,016,679	+0.44(+1.66%)
Feb 26, 2010	26.26	26.53	26.09	26.47	15,497,411	+0.23(+0.88%)
Feb 25, 2010	25.82	26.24	25.71	26.24	18,697,372	-0.21(-0.80%)
Feb 24, 2010	26.32	26.53	26.20	26.45	9,405,216	+0.33(+1.25%)
Feb 23, 2010	26.60	26.72	26.09	26.12	15,299,704	-0.60(-2.24%)
Feb 22, 2010	26.87	26.88	26.66	26.72	16,373,930	+0.01(+0.05%)
Feb 19, 2010	26.60	26.82	26.51	26.70	12,400,280	-0.18(-0.66%)
Feb 18, 2010	26.62	26.99	26.59	26.88	32,276,272	+0.05(+0.20%)
Feb 17, 2010	26.90	26.91	26.65	26.83	13,152,256	+0.10(+0.38%)
Feb 16, 2010	26.45	26.76	26.32	26.72	13,338,182	+0.67(+2.55%)
Feb 12, 2010	25.86	26.06	26.06	26.06	12,238,643	-0.29(-1.11%)
Feb 11, 2010	25.90	26.38	25.71	26.35	14,073,054	+0.63(+2.46%)
Feb 10, 2010	25.84	25.96	25.46	25.72	12,555,664	-0.08(-0.32%)
Feb 09, 2010	25.65	26.05	25.46	25.80	22,288,434	+0.60(+2.40%)
Feb 08, 2010	25.36	25.50	24.99	25.20	14,102,518	-0.31(-1.23%)
Feb 05, 2010	25.30	25.51	24.62	25.51	32,911,268	-0.05(-0.19%)
Feb 04, 2010	26.78	26.34	25.50	25.56	23,843,134	-1.22(-4.57%)
Feb 03, 2010	26.91	26.98	26.64	26.78	17,746,940	-0.07(-0.28%)
Feb 02, 2010	26.70	26.90	26.48	26.85	29,375,040	+0.40(+1.50%)
Feb 01, 2010	26.23	26.72	26.23	26.46	15,440,560	+0.48(+1.84%)
Jan 29, 2010	26.53	26.62	25.86	25.98	24,886,688	-0.27(-1.04%)
Jan 28, 2010	26.66	26.73	26.01	26.25	27,342,176	-0.10(-0.39%)
Jan 27, 2010	26.19	26.41	25.96	26.35	19,524,218	-0.07(-0.28%)
Jan 26, 2010	26.46	26.74	26.32	26.43	25,599,980	-0.52(-1.92%)
Jan 25, 2010	27.10	27.17	26.80	26.94	19,923,064	+0.26(+0.97%)
Jan 22, 2010	27.14	27.17	26.64	26.68	24,128,078	-0.61(-2.24%)
Jan 21, 2010	28.00	28.07	27.29	27.30	20,224,762	-0.82(-2.90%)
Jan 20, 2010	28.39	28.40	27.92	28.11	18,491,598	-0.71(-2.45%)
Jan 19, 2010	28.48	28.89	28.46	28.82	10,021,261	+0.49(+1.73%)
Jan 15, 2010	28.66	28.33	28.33	28.33	9,832,721	-0.34(-1.18%)
Jan 14, 2010	28.67	28.78	28.59	28.67	9,519,082	-0.07(-0.24%)
Jan 13, 2010	28.71	28.78	28.44	28.74	10,090,867	+0.12(+0.40%)
Jan 12, 2010	28.73	28.76	28.43	28.62	16,645,604	-0.42(-1.45%)
Jan 11, 2010	29.19	29.19	28.86	29.04	11,876,901	+0.04(+0.14%)
Jan 08, 2010	28.85	29.03	28.76	29.00	11,280,390	+0.18(+0.61%)
Jan 07, 2010	28.82	28.89	28.66	28.82	11,329,785	-0.25(-0.86%)
Jan 06, 2010	28.95	29.10	28.91	29.08	23,741,184	+0.18(+0.61%)
Jan 05, 2010	28.86	29.00	28.74	28.90	19,259,284	+0.16(+0.57%)
Jan 04, 2010	28.37	28.80	28.36	28.74	24,657,372	+0.88(+3.17%)
Dec 31, 2009	28.04	27.85	27.85	27.85	6,869,479	+0.06(+0.23%)
Dec 30, 2009	27.73	27.80	27.66	27.79	9,372,152	+0.09(+0.31%)
Dec 29, 2009	27.83	27.83	27.62	27.70	13,826,977	-0.03(-0.10%)
Dec 28, 2009	27.82	27.83	27.63	27.73	11,143,716	+0.12(+0.44%)
Dec 24, 2009	27.59	27.65	27.52	27.61	3,618,693	+0.33(+1.21%)
Dec 23, 2009	27.27	27.41	27.11	27.28	13,170,918	+0.23(+0.84%)
Dec 22, 2009	26.98	27.08	26.92	27.05	24,852,822	+0.02(+0.07%)
Dec 21, 2009	26.97	27.12	26.84	27.03	24,746,660	+0.11(+0.40%)
Dec 18, 2009	26.88	26.96	26.64	26.92	17,770,628	+0.11(+0.42%)
Dec 17, 2009	27.10	27.12	26.78	26.81	13,171,174	-0.86(-3.11%)
Dec 16, 2009	27.65	27.75	27.49	27.67	16,346,274	+0.17(+0.61%)
Dec 15, 2009	27.41	27.68	27.38	27.50	24,345,242	-0.17(-0.61%)
Dec 14, 2009	27.69	27.75	27.65	27.67	19,137,360	+0.14(+0.51%)
Dec 11, 2009	27.54	27.56	27.39	27.53	28,071,398	+0.14(+0.51%)
Dec 10, 2009	27.41	27.50	27.22	27.39	17,571,708	+0.06(+0.22%)
Dec 09, 2009	27.19	27.35	27.00	27.33	16,293,365	+0.17(+0.64%)
Dec 08, 2009	27.34	27.37	27.04	27.15	13,876,860	-0.41(-1.48%)
Dec 07, 2009	27.61	27.82	27.54	27.56	9,995,204	-0.22(-0.80%)
Dec 04, 2009	28.15	28.26	27.49	27.78	16,271,408	+0.17(+0.63%)
Dec 03, 2009	27.96	28.09	27.54	27.61	29,526,332	-0.21(-0.75%)
Dec 02, 2009	27.73	27.98	27.71	27.81	9,094,977	+0.13(+0.46%)
Dec 01, 2009	27.53	27.79	27.47	27.69	10,964,388	+0.68(+2.51%)
Nov 30, 2009	26.95	27.05	26.72	27.01	33,077,552	+0.25(+0.93%)
Nov 27, 2009	26.49	27.00	26.17	26.76	13,748,863	-1.01(-3.64%)
Nov 25, 2009	27.65	27.81	27.49	27.77	9,606,308	+0.23(+0.83%)
Nov 24, 2009	27.51	27.60	27.22	27.55	11,638,968	-0.09(-0.34%)
Nov 23, 2009	27.82	27.91	27.58	27.64	8,907,976	+0.46(+1.70%)
Nov 20, 2009	27.04	27.22	26.96	27.18	8,568,017	-0.03(-0.10%)
Nov 19, 2009	27.36	27.37	26.94	27.20	10,488,055	-0.46(-1.65%)
Nov 18, 2009	27.91	27.91	27.58	27.66	23,808,038	-0.23(-0.82%)
Nov 17, 2009	27.71	27.90	27.49	27.89	16,959,676	-0.10(-0.36%)
Nov 16, 2009	27.73	28.14	27.69	27.99	17,056,208	+0.66(+2.40%)
Nov 13, 2009	27.07	27.39	26.95	27.33	13,695,244	+0.48(+1.77%)
Nov 12, 2009	27.26	27.43	26.85	26.86	18,271,946	-0.58(-2.13%)
Nov 11, 2009	27.67	27.71	27.32	27.44	12,009,025	+0.17(+0.64%)
Nov 10, 2009	27.16	27.41	27.08	27.26	10,524,885	-0.19(-0.71%)
Nov 09, 2009	27.04	27.47	27.03	27.46	16,804,474	+0.92(+3.46%)
Nov 06, 2009	26.31	26.68	26.29	26.54	14,196,118	+0.15(+0.58%)
Nov 05, 2009	26.29	26.63	26.18	26.39	16,310,928	+0.30(+1.16%)
Nov 04, 2009	26.15	26.41	25.98	26.09	11,144,973	+0.66(+2.58%)
Nov 03, 2009	25.15	25.65	25.07	25.43	14,115,909	-0.25(-0.99%)
Nov 02, 2009	25.54	25.92	25.15	25.68	16,436,994	+0.48(+1.92%)
Oct 30, 2009	26.17	26.18	25.05	25.20	22,067,840	-1.17(-4.45%)
Oct 29, 2009	25.72	26.47	25.66	26.37	19,411,958	+1.07(+4.24%)
Oct 28, 2009	26.16	26.16	25.22	25.30	22,499,462	-1.14(-4.31%)
Oct 27, 2009	26.88	26.89	26.41	26.44	14,696,944	-0.44(-1.65%)
Oct 26, 2009	27.37	27.58	26.78	26.88	10,424,505	-0.25(-0.91%)
Oct 23, 2009	27.27	27.33	27.02	27.13	13,536,847	-0.26(-0.95%)
Oct 22, 2009	27.10	27.45	26.84	27.39	11,381,294	+0.21(+0.79%)
Oct 21, 2009	27.17	27.68	27.16	27.18	18,010,894	-0.09(-0.34%)
Oct 20, 2009	27.12	27.35	27.10	27.27	16,462,153	-0.43(-1.55%)
Oct 19, 2009	27.44	27.77	27.33	27.70	9,073,596	+0.50(+1.85%)
Oct 16, 2009	27.15	27.29	26.94	27.20	14,685,925	-0.40(-1.46%)
Oct 15, 2009	27.46	27.61	27.35	27.60	12,607,885	-0.12(-0.44%)
Oct 14, 2009	27.46	27.74	27.34	27.72	26,662,020	+0.86(+3.19%)
Oct 13, 2009	26.80	26.93	26.56	26.86	38,091,840	+0.01(+0.02%)
Oct 12, 2009	26.92	26.96	26.72	26.86	7,550,499	+0.16(+0.60%)
Oct 09, 2009	26.57	26.70	26.51	26.70	7,773,744	+0.14(+0.53%)
Oct 08, 2009	26.45	26.64	26.27	26.55	9,116,449	+0.40(+1.54%)
Oct 07, 2009	26.12	26.22	25.98	26.15	10,420,378	-0.06(-0.23%)
Oct 06, 2009	26.10	26.43	26.02	26.21	16,730,944	+0.42(+1.64%)
Oct 05, 2009	25.46	25.86	25.31	25.79	10,347,772	+0.56(+2.20%)
Oct 02, 2009	24.85	25.27	24.83	25.23	8,948,321	+0.06(+0.24%)
Oct 01, 2009	25.82	25.82	25.14	25.17	12,520,951	-0.65(-2.52%)
Sep 30, 2009	25.90	26.09	25.51	25.82	41,458,720	+0.12(+0.47%)
Sep 29, 2009	25.80	25.87	25.60	25.70	7,507,051	-0.13(-0.52%)
Sep 28, 2009	25.47	25.85	25.39	25.84	5,778,723	+0.42(+1.63%)
Sep 25, 2009	25.27	25.50	25.25	25.42	6,884,875	+0.19(+0.74%)
Sep 24, 2009	25.80	25.85	25.13	25.23	8,224,621	-0.51(-1.98%)
Sep 23, 2009	26.08	26.22	25.72	25.74	10,658,068	-0.40(-1.54%)
Sep 22, 2009	26.11	26.19	25.94	26.15	8,611,818	+0.46(+1.80%)
Sep 21, 2009	25.63	25.75	25.44	25.68	10,710,138	-0.24(-0.93%)
Sep 18, 2009	25.97	25.99	25.79	25.92	6,685,983	+0.09(+0.34%)
Sep 17, 2009	25.98	26.13	25.73	25.84	16,380,650	+0.15(+0.58%)
Sep 16, 2009	25.79	26.07	25.64	25.69	13,234,972	+0.30(+1.18%)
Sep 15, 2009	25.20	25.42	25.05	25.39	7,828,242	+0.27(+1.07%)
Sep 14, 2009	24.80	25.15	24.80	25.12	4,930,084	-0.01(-0.05%)
Sep 11, 2009	25.25	25.34	25.01	25.13	10,069,300	-0.08(-0.32%)
Sep 10, 2009	24.94	25.21	24.72	25.21	7,551,189	+0.36(+1.43%)
Sep 09, 2009	24.93	25.03	24.75	24.86	10,813,573	+0.05(+0.22%)
Sep 08, 2009	24.83	24.83	24.66	24.81	6,805,584	+0.52(+2.12%)
Sep 04, 2009	23.94	24.29	23.78	24.29	7,771,516	+0.47(+1.97%)
Sep 03, 2009	23.73	23.82	23.46	23.82	9,446,214	+0.43(+1.83%)
Sep 02, 2009	23.18	23.47	23.12	23.39	7,875,317	+0.27(+1.19%)
Sep 01, 2009	23.52	23.90	23.06	23.12	13,386,304	-0.37(-1.57%)
Aug 31, 2009	23.52	23.56	23.40	23.48	8,348,262	-0.44(-1.82%)
Aug 28, 2009	24.08	24.16	23.77	23.92	8,305,217	+0.00(+0.00%)
Aug 27, 2009	23.85	23.99	23.51	23.92	6,489,222	-0.04(-0.16%)
Aug 26, 2009	24.01	24.05	23.81	23.96	7,400,011	-0.14(-0.56%)
Aug 25, 2009	24.31	24.48	24.09	24.09	10,334,145	-0.03(-0.14%)
Aug 24, 2009	24.35	24.41	24.05	24.13	12,790,872	+0.05(+0.19%)
Aug 21, 2009	23.92	24.11	23.81	24.08	6,656,387	+0.44(+1.87%)
Aug 20, 2009	23.40	23.74	23.36	23.64	9,366,832	+0.30(+1.30%)
Aug 19, 2009	22.77	23.39	22.74	23.34	9,217,599	+0.12(+0.51%)
Aug 18, 2009	23.10	23.28	23.02	23.22	8,116,111	+0.42(+1.86%)
Aug 17, 2009	22.92	22.92	22.73	22.79	10,188,978	-1.03(-4.31%)
Aug 14, 2009	24.14	24.16	23.61	23.82	9,277,234	-0.33(-1.36%)
Aug 13, 2009	24.08	24.19	23.80	24.15	8,813,905	+0.40(+1.69%)
Aug 12, 2009	23.44	23.86	23.38	23.75	8,910,077	+0.26(+1.11%)
Aug 11, 2009	23.71	23.75	23.34	23.48	7,411,467	-0.43(-1.79%)
Aug 10, 2009	23.94	24.01	23.69	23.91	6,129,095	-0.20(-0.83%)
Aug 07, 2009	24.16	24.26	23.93	24.11	14,590,102	+0.17(+0.70%)
Aug 06, 2009	24.28	24.30	23.70	23.95	8,364,963	-0.21(-0.86%)
Aug 05, 2009	24.19	24.23	23.77	24.16	9,142,573	-0.14(-0.57%)
Aug 04, 2009	24.22	24.48	24.15	24.29	9,273,292	-0.23(-0.94%)
Aug 03, 2009	24.30	24.60	24.17	24.53	10,220,042	+0.87(+3.69%)
Jul 31, 2009	23.60	23.85	23.48	23.65	12,396,286	+0.14(+0.60%)
Jul 30, 2009	23.57	23.76	23.46	23.51	9,942,761	+0.61(+2.67%)
Jul 29, 2009	23.09	23.12	22.79	22.90	10,832,497	-0.50(-2.12%)
Jul 28, 2009	23.33	23.48	23.11	23.40	8,417,229	-0.01(-0.03%)
Jul 27, 2009	23.42	23.54	23.20	23.40	8,224,885	+0.04(+0.17%)
Jul 24, 2009	23.20	23.36	23.04	23.36	9,452,900	-0.07(-0.29%)
Jul 23, 2009	22.94	23.56	22.89	23.43	13,269,990	+0.61(+2.67%)
Jul 22, 2009	22.55	22.97	22.52	22.82	10,509,550	-0.05(-0.21%)
Jul 21, 2009	23.00	23.04	22.49	22.87	13,352,371	-0.03(-0.12%)
Jul 20, 2009	22.67	22.92	22.65	22.89	11,950,961	+0.68(+3.08%)
Jul 17, 2009	22.00	22.22	21.92	22.21	14,091,538	+0.23(+1.07%)
Jul 16, 2009	21.80	22.12	21.64	21.98	7,718,710	+0.00(+0.00%)
Jul 15, 2009	21.47	22.00	21.47	21.98	10,381,072	+1.09(+5.20%)
Jul 14, 2009	20.83	20.94	20.68	20.89	5,285,208	+0.20(+0.97%)
Jul 13, 2009	20.44	20.73	20.13	20.69	10,867,898	+0.15(+0.72%)
Jul 10, 2009	20.56	20.66	20.34	20.54	5,433,818	-0.25(-1.22%)
Jul 09, 2009	20.88	20.96	20.67	20.80	7,941,618	+0.33(+1.60%)
Jul 08, 2009	20.78	20.80	20.15	20.47	8,860,726	-0.23(-1.13%)
Jul 07, 2009	21.17	21.21	20.65	20.70	7,238,588	-0.50(-2.34%)
Jul 06, 2009	20.91	21.21	20.75	21.20	6,516,949	+0.05(+0.22%)
Jul 02, 2009	21.35	21.45	21.11	21.15	7,980,048	-0.62(-2.86%)
Jul 01, 2009	21.71	21.94	21.70	21.78	22,388,364	+0.45(+2.11%)
Jun 30, 2009	21.55	21.63	21.17	21.33	14,717,079	-0.25(-1.15%)
Jun 29, 2009	21.68	21.68	21.37	21.57	12,482,813	+0.13(+0.62%)
Jun 26, 2009	21.31	21.51	21.29	21.44	15,937,692	+0.11(+0.53%)
Jun 25, 2009	20.90	21.35	20.86	21.33	7,684,017	+0.52(+2.48%)
Jun 24, 2009	20.81	21.05	20.64	20.81	6,475,320	+0.58(+2.85%)
Jun 23, 2009	20.23	20.35	20.01	20.23	6,687,284	+0.13(+0.65%)
Jun 22, 2009	20.65	20.72	20.09	20.10	8,533,839	-0.80(-3.83%)
Jun 19, 2009	21.05	21.15	20.87	20.90	6,402,198	+0.09(+0.42%)
Jun 18, 2009	20.90	20.96	20.60	20.82	7,033,945	-0.04(-0.19%)
Jun 17, 2009	20.91	21.04	20.57	20.86	7,049,076	-0.16(-0.77%)
Jun 16, 2009	21.45	21.55	20.93	21.02	5,781,010	-0.28(-1.32%)
Jun 15, 2009	21.77	21.77	21.11	21.30	5,854,939	-0.80(-3.61%)
Jun 12, 2009	22.12	22.14	21.96	22.10	5,825,189	-0.27(-1.20%)
Jun 11, 2009	22.07	22.63	22.05	22.37	7,055,411	+0.41(+1.86%)
Jun 10, 2009	22.22	22.24	21.68	21.96	7,321,609	+0.21(+0.95%)
Jun 09, 2009	21.80	21.83	21.55	21.75	6,776,606	+0.02(+0.09%)
Jun 08, 2009	21.49	21.86	21.37	21.73	7,909,553	-0.32(-1.46%)
Jun 05, 2009	22.92	22.92	21.80	22.05	9,960,673	+0.03(+0.15%)
Jun 04, 2009	21.91	22.09	21.71	22.02	8,493,882	+0.34(+1.58%)
Jun 03, 2009	22.11	22.12	21.41	21.68	8,996,843	-0.71(-3.17%)
Jun 02, 2009	22.33	22.57	22.27	22.39	8,207,243	-0.33(-1.45%)

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.