Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.05	26.33	25.88	26.05	22,561,364	-0.40(-1.50%)
May 27, 2010	25.90	26.45	25.73	26.45	26,581,896	+1.45(+5.78%)
May 26, 2010	25.22	25.62	24.92	25.00	146	+0.00(+0.00%)
May 25, 2010	24.24	25.01	24.07	25.00	36,783,540	-0.23(-0.92%)
May 24, 2010	25.49	25.68	25.23	25.23	35,603,212	-0.28(-1.10%)
May 21, 2010	24.45	25.53	24.42	25.51	52,233,972	+0.68(+2.72%)
May 20, 2010	24.72	25.34	24.63	24.84	58,436,932	-1.18(-4.53%)
May 19, 2010	25.92	26.21	25.59	26.02	28,301,356	-0.33(-1.24%)
May 18, 2010	27.14	27.22	26.26	26.35	381	-0.58(-2.15%)
May 17, 2010	27.01	27.14	26.31	26.93	32,081,526	-0.13(-0.48%)
May 14, 2010	27.05	27.36	26.73	27.05	30,850,038	-0.48(-1.73%)
May 13, 2010	27.75	27.94	27.51	27.53	16,565,440	-0.27(-0.98%)
May 12, 2010	27.68	27.85	27.56	27.80	17,754,472	+0.38(+1.39%)
May 11, 2010	27.80	27.87	27.41	27.42	21,352,374	-0.49(-1.76%)
May 10, 2010	27.70	27.96	27.64	27.91	36,679,404	+1.72(+6.56%)
May 07, 2010	26.36	26.69	25.60	26.20	54,843,384	-0.59(-2.21%)
May 06, 2010	26.95	27.29	25.12	26.79	873	-0.21(-0.78%)
May 05, 2010	27.28	27.62	26.99	27.00	29,920,708	-0.68(-2.44%)
May 04, 2010	28.26	28.27	27.55	27.68	23,110,868	-1.19(-4.11%)
May 03, 2010	28.81	28.94	28.59	28.86	11,967,460	+0.18(+0.62%)
Apr 30, 2010	29.09	29.13	28.68	28.68	26,795,056	-0.37(-1.27%)
Apr 29, 2010	28.90	29.11	28.82	29.05	21,856,468	+0.42(+1.48%)
Apr 28, 2010	28.70	28.73	28.24	28.63	20,011,964	+0.28(+0.99%)
Apr 27, 2010	29.06	29.12	28.30	28.35	146	-1.04(-3.55%)
Apr 26, 2010	29.56	29.58	29.35	29.39	16,227,209	+0.01(+0.05%)
Apr 23, 2010	29.14	29.39	29.01	29.38	13,136,762	+0.15(+0.51%)
Apr 22, 2010	28.88	29.26	28.68	29.23	18,246,278	+0.13(+0.45%)
Apr 21, 2010	29.19	29.20	28.86	29.10	146	-0.12(-0.40%)
Apr 20, 2010	29.16	29.27	29.01	29.22	15,685,836	+0.33(+1.16%)
Apr 19, 2010	28.68	28.92	28.46	28.88	32,423,434	-0.14(-0.47%)
Apr 16, 2010	29.49	29.51	28.85	29.02	28,735,270	-0.78(-2.63%)
Apr 15, 2010	29.78	29.95	29.75	29.80	17,138,936	-0.18(-0.61%)
Apr 14, 2010	29.83	29.99	29.70	29.99	12,717,056	+0.46(+1.57%)
Apr 13, 2010	29.48	29.55	29.20	29.52	22,527,760	-0.02(-0.07%)
Apr 12, 2010	29.67	29.71	29.52	29.54	23,960,090	-0.25(-0.82%)
Apr 09, 2010	29.70	29.79	29.63	29.79	27,252,584	+0.16(+0.53%)
Apr 08, 2010	29.33	29.67	29.22	29.63	26,704,428	+0.08(+0.26%)
Apr 07, 2010	29.69	29.73	29.40	29.56	29,738,938	-0.23(-0.78%)
Apr 06, 2010	29.63	29.87	29.56	29.79	25,137,178	+0.07(+0.23%)
Apr 05, 2010	29.62	29.77	29.50	29.72	12,925,919	+0.29(+0.97%)
Apr 01, 2010	29.17	29.43	29.43	29.43	24,392,568	+0.69(+2.40%)
Mar 31, 2010	28.65	28.86	28.60	28.75	28,015,952	+0.01(+0.05%)
Mar 30, 2010	28.71	28.79	28.53	28.73	8,339,208	+0.10(+0.33%)
Mar 29, 2010	28.45	28.64	28.36	28.64	13,157,258	+0.51(+1.82%)
Mar 26, 2010	28.16	28.28	27.89	28.13	13,238,505	+0.20(+0.71%)
Mar 25, 2010	28.28	28.36	27.91	27.93	31,279,274	-0.14(-0.52%)
Mar 24, 2010	28.14	28.26	28.02	28.07	10,275,965	-0.38(-1.34%)
Mar 23, 2010	28.29	28.46	28.17	28.45	13,732,139	+0.23(+0.80%)
Mar 22, 2010	27.87	28.30	27.82	28.23	21,929,958	+0.07(+0.24%)
Mar 19, 2010	28.49	28.53	28.07	28.16	30,080,982	-0.28(-0.98%)
Mar 18, 2010	28.56	28.59	28.28	28.44	10,897,153	-0.18(-0.64%)
Mar 17, 2010	28.62	28.76	28.51	28.62	10,172,159	+0.29(+1.01%)
Mar 16, 2010	28.11	28.34	28.00	28.34	10,581,845	+0.33(+1.17%)
Mar 15, 2010	27.84	28.02	27.83	28.01	12,252,218	-0.19(-0.68%)
Mar 12, 2010	28.41	28.41	28.13	28.20	12,088,084	-0.07(-0.27%)
Mar 11, 2010	28.13	28.29	27.96	28.28	14,071,981	+0.11(+0.39%)
Mar 10, 2010	28.19	28.41	28.13	28.17	11,576,452	+0.05(+0.19%)
Mar 09, 2010	27.87	28.24	27.85	28.11	21,847,682	+0.12(+0.41%)
Mar 08, 2010	28.06	28.13	27.95	28.00	16,994,094	-0.01(-0.02%)
Mar 05, 2010	27.56	28.00	27.50	28.00	16,923,740	+0.79(+2.91%)
Mar 04, 2010	27.42	27.44	27.11	27.21	43,823,480	-0.18(-0.65%)
Mar 03, 2010	27.47	27.69	27.31	27.39	21,164,838	+0.07(+0.25%)
Mar 02, 2010	27.30	27.48	27.19	27.32	12,322,459	+0.31(+1.14%)
Mar 01, 2010	26.90	27.09	26.84	27.01	10,973,534	+0.44(+1.66%)
Feb 26, 2010	26.37	26.63	26.20	26.57	15,436,717	+0.23(+0.88%)
Feb 25, 2010	25.92	26.35	25.81	26.34	18,624,148	-0.21(-0.80%)
Feb 24, 2010	26.43	26.64	26.30	26.55	9,368,382	+0.33(+1.25%)
Feb 23, 2010	26.70	26.82	26.20	26.22	15,239,785	-0.60(-2.24%)
Feb 22, 2010	26.97	26.99	26.77	26.82	16,309,803	+0.01(+0.05%)
Feb 19, 2010	26.70	26.93	26.62	26.81	12,351,716	-0.18(-0.66%)
Feb 18, 2010	26.73	27.10	26.69	26.99	32,149,866	+0.05(+0.20%)
Feb 17, 2010	27.01	27.02	26.75	26.93	13,100,747	+0.10(+0.38%)
Feb 16, 2010	26.56	26.86	26.42	26.83	13,285,945	+0.67(+2.55%)
Feb 12, 2010	25.96	26.16	26.16	26.16	12,190,712	-0.29(-1.11%)
Feb 11, 2010	26.00	26.48	25.81	26.45	14,017,939	+0.63(+2.46%)
Feb 10, 2010	25.94	26.06	25.56	25.82	12,506,492	-0.08(-0.32%)
Feb 09, 2010	25.75	26.15	25.56	25.90	22,201,144	+0.61(+2.40%)
Feb 08, 2010	25.46	25.60	25.09	25.30	14,047,287	-0.31(-1.22%)
Feb 05, 2010	25.40	25.61	24.72	25.61	32,782,376	-0.05(-0.19%)
Feb 04, 2010	26.88	26.44	25.60	25.66	23,749,756	-1.23(-4.57%)
Feb 03, 2010	27.02	27.08	26.75	26.88	17,677,436	-0.07(-0.28%)
Feb 02, 2010	26.81	27.01	26.58	26.96	29,259,996	+0.40(+1.50%)
Feb 01, 2010	26.33	26.83	26.33	26.56	15,380,089	+0.48(+1.84%)
Jan 29, 2010	26.64	26.72	25.96	26.08	24,789,222	-0.27(-1.04%)
Jan 28, 2010	26.77	26.84	26.11	26.35	27,235,094	-0.10(-0.39%)
Jan 27, 2010	26.29	26.52	26.06	26.45	19,447,754	-0.07(-0.28%)
Jan 26, 2010	26.56	26.85	26.42	26.53	25,499,720	-0.52(-1.92%)
Jan 25, 2010	27.20	27.28	26.90	27.05	19,845,038	+0.26(+0.97%)
Jan 22, 2010	27.25	27.28	26.74	26.79	24,033,584	-0.61(-2.24%)
Jan 21, 2010	28.11	28.18	27.40	27.40	20,145,554	-0.82(-2.90%)
Jan 20, 2010	28.50	28.51	28.03	28.22	18,419,178	-0.71(-2.45%)
Jan 19, 2010	28.59	29.01	28.58	28.93	9,982,014	+0.49(+1.73%)
Jan 15, 2010	28.77	28.44	28.44	28.44	9,794,212	-0.34(-1.18%)
Jan 14, 2010	28.79	28.89	28.71	28.78	9,481,802	-0.07(-0.24%)
Jan 13, 2010	28.83	28.89	28.55	28.85	10,051,348	+0.12(+0.40%)
Jan 12, 2010	28.84	28.87	28.54	28.73	16,580,414	-0.42(-1.45%)
Jan 11, 2010	29.31	29.31	28.98	29.16	11,830,387	+0.04(+0.14%)
Jan 08, 2010	28.96	29.15	28.87	29.11	11,236,212	+0.18(+0.61%)
Jan 07, 2010	28.93	29.00	28.77	28.94	11,285,413	-0.25(-0.86%)
Jan 06, 2010	29.06	29.22	29.02	29.19	23,648,206	+0.18(+0.61%)
Jan 05, 2010	28.98	29.11	28.86	29.01	19,183,858	+0.16(+0.57%)
Jan 04, 2010	28.48	28.92	28.47	28.85	24,560,804	+0.89(+3.17%)
Dec 31, 2009	28.15	27.96	27.96	27.96	6,842,576	+0.06(+0.23%)
Dec 30, 2009	27.84	27.91	27.77	27.90	9,335,448	+0.09(+0.31%)
Dec 29, 2009	27.93	27.93	27.73	27.81	13,772,826	-0.03(-0.10%)
Dec 28, 2009	27.93	27.93	27.74	27.84	11,100,073	+0.12(+0.44%)
Dec 24, 2009	27.70	27.76	27.63	27.72	3,604,521	-0.04(-0.15%)
Dec 23, 2009	27.75	27.89	27.59	27.76	12,943,659	+0.23(+0.84%)
Dec 22, 2009	27.46	27.55	27.39	27.53	24,423,998	+0.02(+0.07%)
Dec 21, 2009	27.44	27.60	27.31	27.50	24,319,668	+0.11(+0.40%)
Dec 18, 2009	27.35	27.44	27.11	27.40	17,464,002	+0.12(+0.42%)
Dec 17, 2009	27.57	27.59	27.25	27.28	12,943,912	-0.87(-3.11%)
Dec 16, 2009	28.14	28.24	27.98	28.15	16,064,227	+0.17(+0.61%)
Dec 15, 2009	27.89	28.17	27.86	27.98	23,925,176	-0.17(-0.61%)
Dec 14, 2009	28.17	28.24	28.14	28.15	18,807,154	+0.14(+0.51%)
Dec 11, 2009	28.02	28.04	27.87	28.01	27,587,038	+0.14(+0.51%)
Dec 10, 2009	27.89	27.98	27.70	27.87	17,268,516	+0.06(+0.22%)
Dec 09, 2009	27.67	27.83	27.48	27.80	16,012,230	+0.18(+0.64%)
Dec 08, 2009	27.82	27.85	27.51	27.63	13,637,421	-0.42(-1.48%)
Dec 07, 2009	28.10	28.31	28.02	28.04	9,822,742	-0.23(-0.80%)
Dec 04, 2009	28.64	28.76	27.97	28.27	15,990,653	+0.18(+0.63%)
Dec 03, 2009	28.45	28.58	28.02	28.09	29,016,868	-0.21(-0.75%)
Dec 02, 2009	28.22	28.47	28.20	28.30	8,938,047	+0.13(+0.46%)
Dec 01, 2009	28.01	28.28	27.95	28.17	10,775,202	+0.69(+2.51%)
Nov 30, 2009	27.42	27.53	27.18	27.48	32,506,814	+0.25(+0.93%)
Nov 27, 2009	26.95	27.48	26.63	27.23	13,511,633	-1.03(-3.64%)
Nov 25, 2009	28.14	28.30	27.97	28.26	9,440,555	+0.23(+0.83%)
Nov 24, 2009	28.00	28.08	27.70	28.03	11,438,143	-0.10(-0.34%)
Nov 23, 2009	28.31	28.40	28.07	28.13	8,754,273	+0.47(+1.70%)
Nov 20, 2009	27.51	27.70	27.44	27.65	8,420,179	-0.03(-0.10%)
Nov 19, 2009	27.84	27.85	27.42	27.68	10,307,089	-0.46(-1.65%)
Nov 18, 2009	28.41	28.41	28.06	28.15	23,397,240	-0.23(-0.82%)
Nov 17, 2009	28.20	28.39	27.97	28.38	16,667,044	-0.10(-0.36%)
Nov 16, 2009	28.21	28.63	28.18	28.48	16,761,911	+0.67(+2.40%)
Nov 13, 2009	27.55	27.87	27.42	27.81	13,458,939	+0.48(+1.77%)
Nov 12, 2009	27.74	27.91	27.32	27.33	17,956,672	-0.59(-2.13%)
Nov 11, 2009	28.15	28.20	27.80	27.92	11,801,815	+0.18(+0.64%)
Nov 10, 2009	27.64	27.89	27.55	27.74	10,343,283	-0.20(-0.71%)
Nov 09, 2009	27.52	27.95	27.50	27.94	16,514,520	+0.93(+3.46%)
Nov 06, 2009	26.77	27.15	26.75	27.01	13,951,170	+0.16(+0.58%)
Nov 05, 2009	26.75	27.10	26.64	26.85	16,029,490	+0.31(+1.16%)
Nov 04, 2009	26.60	26.87	26.43	26.54	10,952,671	+0.67(+2.58%)
Nov 03, 2009	25.60	26.10	25.51	25.87	13,872,346	-0.26(-0.99%)
Nov 02, 2009	25.98	26.38	25.59	26.13	16,153,381	+0.49(+1.91%)
Oct 30, 2009	26.63	26.64	25.49	25.64	21,687,070	-1.19(-4.45%)
Oct 29, 2009	26.17	26.94	26.11	26.84	19,077,014	+1.09(+4.24%)
Oct 28, 2009	26.62	26.62	25.66	25.75	22,111,244	-1.16(-4.31%)
Oct 27, 2009	27.35	27.36	26.88	26.90	14,443,354	-0.45(-1.65%)
Oct 26, 2009	27.85	28.06	27.25	27.35	10,244,635	-0.25(-0.91%)
Oct 23, 2009	27.75	27.80	27.49	27.61	13,303,275	-0.27(-0.95%)
Oct 22, 2009	27.57	27.93	27.31	27.87	11,184,915	+0.22(+0.79%)
Oct 21, 2009	27.65	28.17	27.63	27.65	17,700,126	-0.10(-0.34%)
Oct 20, 2009	27.59	27.83	27.57	27.75	16,178,106	-0.44(-1.55%)
Oct 19, 2009	27.92	28.25	27.81	28.19	8,917,035	+0.51(+1.85%)
Oct 16, 2009	27.63	27.77	27.41	27.68	14,432,526	-0.41(-1.46%)
Oct 15, 2009	27.94	28.10	27.83	28.08	12,390,341	-0.12(-0.44%)
Oct 14, 2009	27.94	28.23	27.82	28.21	26,201,978	+0.87(+3.19%)
Oct 13, 2009	27.27	27.40	27.03	27.33	37,434,584	+0.01(+0.02%)
Oct 12, 2009	27.40	27.43	27.19	27.33	7,420,218	+0.16(+0.60%)
Oct 09, 2009	27.03	27.16	26.97	27.16	7,639,611	+0.14(+0.53%)
Oct 08, 2009	26.92	27.11	26.73	27.02	8,959,148	+0.41(+1.54%)
Oct 07, 2009	26.58	26.68	26.43	26.61	10,240,579	-0.06(-0.23%)
Oct 06, 2009	26.56	26.89	26.48	26.67	16,442,259	+0.43(+1.64%)
Oct 05, 2009	25.91	26.32	25.76	26.24	10,169,225	+0.57(+2.20%)
Oct 02, 2009	25.28	25.72	25.26	25.68	8,793,921	+0.06(+0.24%)
Oct 01, 2009	26.27	26.28	25.58	25.62	12,304,908	-0.66(-2.52%)
Sep 30, 2009	26.36	26.55	25.96	26.28	40,743,368	+0.12(+0.47%)
Sep 29, 2009	26.26	26.32	26.05	26.15	7,377,520	-0.14(-0.52%)
Sep 28, 2009	25.92	26.30	25.84	26.29	5,679,014	+0.42(+1.63%)
Sep 25, 2009	25.72	25.95	25.69	25.87	6,766,080	+0.19(+0.74%)
Sep 24, 2009	26.26	26.30	25.57	25.68	8,082,709	-0.52(-1.98%)
Sep 23, 2009	26.54	26.68	26.17	26.20	10,474,168	-0.41(-1.54%)
Sep 22, 2009	26.56	26.65	26.39	26.60	8,463,225	+0.47(+1.80%)
Sep 21, 2009	26.08	26.20	25.88	26.13	10,525,340	-0.25(-0.93%)
Sep 18, 2009	26.43	26.45	26.24	26.38	6,570,619	+0.09(+0.34%)
Sep 17, 2009	26.43	26.59	26.19	26.29	16,098,010	+0.15(+0.58%)
Sep 16, 2009	26.24	26.52	26.09	26.14	13,006,609	+0.31(+1.18%)
Sep 15, 2009	25.64	25.87	25.49	25.83	7,693,169	+0.27(+1.07%)
Sep 14, 2009	25.23	25.59	25.23	25.56	4,845,017	-0.01(-0.05%)
Sep 11, 2009	25.69	25.79	25.45	25.57	9,895,559	-0.08(-0.32%)
Sep 10, 2009	25.38	25.66	25.15	25.66	7,420,897	+0.36(+1.43%)
Sep 09, 2009	25.36	25.47	25.19	25.30	10,626,990	+0.05(+0.22%)
Sep 08, 2009	25.26	25.27	25.09	25.24	6,688,157	+0.53(+2.12%)
Sep 04, 2009	24.36	24.72	24.20	24.72	7,637,422	+0.48(+1.97%)
Sep 03, 2009	24.15	24.24	23.88	24.24	9,283,224	+0.44(+1.83%)
Sep 02, 2009	23.59	23.88	23.52	23.80	7,739,432	+0.28(+1.19%)
Sep 01, 2009	23.94	24.32	23.46	23.52	13,155,330	-0.38(-1.57%)
Aug 31, 2009	23.93	23.97	23.82	23.90	8,204,217	-0.44(-1.82%)
Aug 28, 2009	24.50	24.58	24.19	24.34	8,161,915	+0.00(+0.00%)
Aug 27, 2009	24.27	24.41	23.92	24.34	6,377,254	-0.04(-0.16%)
Aug 26, 2009	24.44	24.47	24.23	24.38	7,272,327	-0.14(-0.56%)
Aug 25, 2009	24.74	24.91	24.51	24.52	10,155,834	-0.03(-0.14%)
Aug 24, 2009	24.78	24.84	24.47	24.55	12,570,171	+0.05(+0.19%)
Aug 21, 2009	24.34	24.54	24.23	24.50	6,541,534	+0.45(+1.87%)
Aug 20, 2009	23.81	24.16	23.77	24.05	9,205,212	+0.31(+1.30%)
Aug 19, 2009	23.17	23.80	23.14	23.75	9,058,554	+0.12(+0.51%)
Aug 18, 2009	23.50	23.69	23.42	23.62	7,976,072	+0.43(+1.86%)
Aug 17, 2009	23.32	23.32	23.13	23.19	10,013,171	-1.04(-4.31%)
Aug 14, 2009	24.57	24.58	24.03	24.24	9,117,160	-0.33(-1.36%)
Aug 13, 2009	24.50	24.61	24.22	24.57	8,661,825	+0.41(+1.69%)
Aug 12, 2009	23.85	24.28	23.79	24.16	8,756,337	+0.27(+1.11%)
Aug 11, 2009	24.13	24.16	23.75	23.90	7,283,585	-0.44(-1.79%)
Aug 10, 2009	24.36	24.43	24.11	24.33	6,023,341	-0.20(-0.83%)
Aug 07, 2009	24.59	24.68	24.35	24.54	14,338,357	+0.17(+0.70%)
Aug 06, 2009	24.70	24.72	24.12	24.37	8,220,629	-0.21(-0.86%)
Aug 05, 2009	24.61	24.65	24.19	24.58	8,984,822	-0.14(-0.57%)
Aug 04, 2009	24.65	24.91	24.57	24.72	9,113,286	-0.24(-0.94%)
Aug 03, 2009	24.72	25.03	24.59	24.96	10,043,700	+0.89(+3.69%)
Jul 31, 2009	24.01	24.27	23.90	24.07	12,182,394	+0.14(+0.60%)
Jul 30, 2009	23.98	24.18	23.87	23.93	9,771,203	+0.62(+2.67%)
Jul 29, 2009	23.49	23.53	23.19	23.30	10,645,587	-0.50(-2.12%)
Jul 28, 2009	23.73	23.90	23.52	23.81	8,271,993	-0.01(-0.03%)
Jul 27, 2009	23.83	23.95	23.60	23.82	8,082,968	+0.04(+0.17%)
Jul 24, 2009	23.60	23.77	23.44	23.77	9,289,795	-0.07(-0.29%)
Jul 23, 2009	23.34	23.97	23.29	23.84	13,041,022	+0.62(+2.67%)
Jul 22, 2009	22.94	23.37	22.91	23.22	10,328,212	-0.05(-0.21%)
Jul 21, 2009	23.40	23.44	22.89	23.27	13,121,982	-0.03(-0.12%)
Jul 20, 2009	23.07	23.32	23.05	23.30	11,744,753	+0.70(+3.08%)
Jul 17, 2009	22.39	22.61	22.31	22.60	13,848,395	+0.24(+1.07%)
Jul 16, 2009	22.18	22.51	22.02	22.36	7,585,527	+0.00(+0.00%)
Jul 15, 2009	21.85	22.38	21.85	22.36	10,201,951	+1.10(+5.20%)
Jul 14, 2009	21.20	21.31	21.04	21.26	5,194,014	+0.20(+0.97%)
Jul 13, 2009	20.80	21.09	20.48	21.05	10,680,378	+0.15(+0.72%)
Jul 10, 2009	20.92	21.03	20.70	20.90	5,340,059	-0.26(-1.22%)
Jul 09, 2009	21.24	21.33	21.03	21.16	7,804,589	+0.33(+1.60%)
Jul 08, 2009	21.14	21.17	20.50	20.83	8,707,839	-0.24(-1.13%)
Jul 07, 2009	21.54	21.59	21.01	21.07	7,113,689	-0.50(-2.34%)
Jul 06, 2009	21.28	21.59	21.11	21.57	6,404,502	+0.05(+0.22%)
Jul 02, 2009	21.73	21.83	21.48	21.52	7,842,356	-0.63(-2.86%)
Jul 01, 2009	22.09	22.33	22.08	22.16	22,002,062	+0.46(+2.11%)
Jun 30, 2009	21.93	22.01	21.54	21.70	14,463,142	-0.25(-1.15%)
Jun 29, 2009	22.06	22.06	21.75	21.95	12,267,428	+0.14(+0.63%)
Jun 26, 2009	21.68	21.89	21.67	21.82	15,662,694	+0.12(+0.53%)
Jun 25, 2009	21.26	21.72	21.22	21.70	7,551,433	+0.53(+2.48%)
Jun 24, 2009	21.18	21.41	21.01	21.18	6,363,591	+0.59(+2.85%)
Jun 23, 2009	20.59	20.71	20.36	20.59	6,571,898	+0.13(+0.65%)
Jun 22, 2009	21.01	21.08	20.45	20.46	8,386,591	-0.82(-3.83%)
Jun 19, 2009	21.41	21.52	21.24	21.27	6,291,731	+0.09(+0.42%)
Jun 18, 2009	21.26	21.33	20.96	21.18	6,912,578	-0.04(-0.19%)
Jun 17, 2009	21.28	21.41	20.93	21.22	6,927,447	-0.16(-0.77%)
Jun 16, 2009	21.83	21.93	21.30	21.39	5,681,262	-0.29(-1.32%)
Jun 15, 2009	22.15	22.15	21.48	21.67	5,753,915	-0.81(-3.61%)
Jun 12, 2009	22.51	22.53	22.34	22.49	5,724,678	-0.27(-1.20%)
Jun 11, 2009	22.46	23.03	22.44	22.76	6,933,673	+0.42(+1.86%)
Jun 10, 2009	22.61	22.63	22.06	22.34	7,195,278	+0.21(+0.96%)
Jun 09, 2009	22.19	22.21	21.93	22.13	6,659,678	+0.02(+0.09%)
Jun 08, 2009	21.86	22.25	21.75	22.11	7,773,077	-0.33(-1.46%)
Jun 05, 2009	23.32	23.32	22.19	22.44	9,788,806	+0.03(+0.15%)
Jun 04, 2009	22.29	22.48	22.09	22.40	8,347,324	+0.35(+1.58%)
Jun 03, 2009	22.50	22.51	21.78	22.06	8,841,606	-0.72(-3.17%)
Jun 02, 2009	22.72	22.97	22.66	22.78	8,065,631	-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.