Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.92	31.13	30.53	30.56	9,462,580	-0.23(-0.74%)
Apr 29, 2010	30.61	30.97	30.42	30.79	6,612,980	+0.44(+1.44%)
Apr 28, 2010	30.43	30.43	29.87	30.35	7,146,498	+0.26(+0.87%)
Apr 27, 2010	30.80	31.03	30.00	30.09	148	-0.77(-2.49%)
Apr 26, 2010	31.29	31.56	30.82	30.86	6,388,002	-0.20(-0.65%)
Apr 23, 2010	30.82	31.18	30.35	31.06	8,271,000	+0.53(+1.75%)
Apr 22, 2010	30.27	30.64	29.45	30.53	9,713,734	+0.11(+0.35%)
Apr 21, 2010	30.42	30.72	30.04	30.42	32,138	-0.10(-0.33%)
Apr 20, 2010	31.00	31.19	30.16	30.52	4,741	-0.18(-0.59%)
Apr 19, 2010	30.54	30.75	30.18	30.70	8,489,717	-0.07(-0.24%)
Apr 16, 2010	31.23	31.43	30.44	30.78	9,524,964	-0.68(-2.17%)
Apr 15, 2010	32.10	32.10	31.38	31.46	8,937,514	-0.69(-2.14%)
Apr 14, 2010	32.10	32.21	31.81	32.14	7,477,372	+0.45(+1.43%)
Apr 13, 2010	31.79	31.99	31.30	31.69	6,714,645	-0.10(-0.32%)
Apr 12, 2010	32.00	32.18	31.67	31.79	4,836,840	-0.17(-0.53%)
Apr 09, 2010	32.17	32.24	31.67	31.96	6,521,832	-0.06(-0.19%)
Apr 08, 2010	31.86	32.09	31.67	32.02	6,993,437	-0.08(-0.25%)
Apr 07, 2010	31.99	32.41	31.85	32.10	9,622,499	-0.02(-0.06%)
Apr 06, 2010	32.02	32.40	31.77	32.12	6,063,835	+0.03(+0.11%)
Apr 05, 2010	31.31	32.27	31.07	32.09	8,760,341	+1.11(+3.57%)
Apr 01, 2010	31.00	30.98	30.98	30.98	4,406,039	+0.38(+1.26%)
Mar 31, 2010	30.63	30.90	30.51	30.60	4,500,353	-0.12(-0.40%)
Mar 30, 2010	31.33	31.33	30.47	30.72	4,201,914	-0.32(-1.04%)
Mar 29, 2010	31.01	31.27	30.82	31.04	5,056,720	+0.49(+1.61%)
Mar 26, 2010	30.24	30.77	30.16	30.55	6,029,976	+0.53(+1.76%)
Mar 25, 2010	31.06	31.06	29.94	30.02	7,744,005	-0.63(-2.05%)
Mar 24, 2010	30.81	30.85	30.53	30.65	6,447,823	-0.34(-1.10%)
Mar 23, 2010	29.98	31.03	29.91	30.99	8,765,226	+1.12(+3.74%)
Mar 22, 2010	29.26	29.91	29.13	29.88	4,868,064	+0.18(+0.61%)
Mar 19, 2010	29.99	30.11	29.42	29.70	9,707,879	-0.23(-0.78%)
Mar 18, 2010	30.20	30.43	29.65	29.93	6,731,872	-0.25(-0.82%)
Mar 17, 2010	30.69	30.92	30.02	30.18	11,540,606	-0.64(-2.08%)
Mar 16, 2010	30.63	30.91	30.14	30.82	10,449,295	+0.64(+2.11%)
Mar 15, 2010	30.14	30.20	30.01	30.18	7,519,935	-0.11(-0.35%)
Mar 12, 2010	30.25	30.41	29.94	30.29	9,047,012	+0.18(+0.60%)
Mar 11, 2010	29.70	30.12	29.55	30.11	6,762,744	-0.01(-0.04%)
Mar 10, 2010	30.10	30.43	29.80	30.12	7,277,819	+0.07(+0.22%)
Mar 09, 2010	29.78	30.32	29.64	30.06	7,402,765	+0.06(+0.20%)
Mar 08, 2010	30.06	30.28	29.63	30.00	7,964,506	+0.19(+0.63%)
Mar 05, 2010	29.48	29.92	29.40	29.81	7,420,303	+0.70(+2.41%)
Mar 04, 2010	28.87	29.22	28.71	29.11	6,752,199	+0.23(+0.81%)
Mar 03, 2010	28.92	29.42	28.85	28.87	6,578,001	+0.17(+0.58%)
Mar 02, 2010	28.72	28.96	28.43	28.71	8,552,207	+0.36(+1.27%)
Mar 01, 2010	27.95	28.50	27.76	28.34	8,564,529	+0.65(+2.34%)
Feb 26, 2010	28.08	28.14	27.34	27.70	9,653,066	-0.32(-1.15%)
Feb 25, 2010	27.50	28.08	27.09	28.02	8,884,281	-0.13(-0.45%)
Feb 24, 2010	28.32	28.71	27.88	28.14	8,620,788	+0.05(+0.16%)
Feb 23, 2010	29.11	29.23	27.89	28.10	10,447,162	-1.11(-3.80%)
Feb 22, 2010	29.74	29.76	29.12	29.21	8,070,221	-0.46(-1.56%)
Feb 19, 2010	28.94	30.13	28.90	29.67	10,524,012	+0.49(+1.67%)
Feb 18, 2010	28.40	29.29	28.28	29.18	9,312,713	+0.79(+2.78%)
Feb 17, 2010	28.75	28.75	28.23	28.39	7,448,769	-0.17(-0.59%)
Feb 16, 2010	28.08	28.61	27.92	28.56	11,150,580	+1.04(+3.79%)
Feb 12, 2010	26.99	27.52	27.52	27.52	8,942,484	-0.01(-0.05%)
Feb 11, 2010	26.81	27.54	26.69	27.53	8,904,474	+0.82(+3.08%)
Feb 10, 2010	26.83	26.91	26.25	26.71	9,189,622	-0.36(-1.33%)
Feb 09, 2010	27.04	27.42	26.68	27.07	7,540,228	+0.60(+2.25%)
Feb 08, 2010	27.17	27.33	26.47	26.47	7,097,225	-0.60(-2.20%)
Feb 05, 2010	26.74	27.12	26.04	27.07	12,588,489	+0.64(+2.43%)
Feb 04, 2010	27.21	27.63	26.43	26.43	13,715,173	-1.63(-5.82%)
Feb 03, 2010	28.38	28.89	27.96	28.06	7,547,775	-0.66(-2.28%)
Feb 02, 2010	28.32	28.79	27.90	28.71	8,008,874	+0.65(+2.31%)
Feb 01, 2010	27.63	28.21	27.48	28.06	7,178,028	+0.77(+2.82%)
Jan 29, 2010	28.12	28.29	27.14	27.29	9,945,895	-0.40(-1.45%)
Jan 28, 2010	28.97	28.98	27.50	27.70	10,144,392	-0.80(-2.79%)
Jan 27, 2010	29.03	29.48	27.86	28.49	10,948,873	-0.65(-2.23%)
Jan 26, 2010	28.72	29.84	28.60	29.14	11,339,318	-0.38(-1.29%)
Jan 25, 2010	30.06	30.34	29.43	29.52	8,954,972	-0.04(-0.14%)
Jan 22, 2010	29.72	30.43	29.21	29.56	10,603,652	-1.00(-3.28%)
Jan 21, 2010	31.52	31.61	30.51	30.57	8,539,555	-0.95(-3.01%)
Jan 20, 2010	31.83	31.90	31.41	31.52	7,547,683	-0.67(-2.08%)
Jan 19, 2010	31.74	32.28	31.52	32.18	5,139,660	+0.45(+1.43%)
Jan 15, 2010	32.07	31.73	31.73	31.73	5,862,899	-0.32(-1.00%)
Jan 14, 2010	32.37	32.47	31.70	32.05	6,652,875	-0.35(-1.07%)
Jan 13, 2010	32.39	32.70	31.70	32.40	5,078,121	+0.01(+0.04%)
Jan 12, 2010	32.65	32.74	32.02	32.39	7,789,057	-0.82(-2.48%)
Jan 11, 2010	33.90	33.93	32.75	33.21	6,759,852	-0.19(-0.58%)
Jan 08, 2010	32.87	33.74	32.67	33.40	9,883,964	+0.47(+1.42%)
Jan 07, 2010	32.97	32.97	32.18	32.93	7,082,193	-0.23(-0.69%)
Jan 06, 2010	32.14	33.52	32.14	33.16	9,941,694	+0.97(+3.01%)
Jan 05, 2010	31.96	32.29	31.70	32.19	5,396,111	+0.22(+0.69%)
Jan 04, 2010	31.70	32.30	31.66	31.97	7,360,175	+0.76(+2.44%)
Dec 31, 2009	31.72	31.21	31.21	31.21	3,423,089	-0.27(-0.87%)
Dec 30, 2009	30.61	31.50	30.61	31.48	5,275,550	+0.67(+2.17%)
Dec 29, 2009	31.45	31.45	30.73	30.81	4,364,900	-0.60(-1.90%)
Dec 28, 2009	31.93	32.11	31.21	31.41	5,830,254	-0.10(-0.32%)
Dec 24, 2009	31.19	31.61	31.11	31.51	3,046,101	+0.67(+2.17%)
Dec 23, 2009	30.67	30.89	30.47	30.84	4,701,075	+0.51(+1.68%)
Dec 22, 2009	29.86	30.34	29.66	30.33	7,004,340	+0.48(+1.61%)
Dec 21, 2009	29.60	29.89	29.22	29.85	7,118,218	+0.53(+1.80%)
Dec 18, 2009	28.87	29.34	28.74	29.32	10,804,909	+0.56(+1.93%)
Dec 17, 2009	28.65	28.85	28.53	28.77	6,847,656	-0.13(-0.46%)
Dec 16, 2009	28.39	29.08	28.33	28.90	12,365,788	+0.12(+0.42%)
Dec 15, 2009	28.45	29.01	28.27	28.78	5,421,429	+0.13(+0.44%)
Dec 14, 2009	28.44	28.69	28.43	28.65	5,834,924	+0.39(+1.37%)
Dec 11, 2009	28.24	28.61	28.08	28.26	7,035,898	+0.14(+0.50%)
Dec 10, 2009	28.69	28.87	28.04	28.12	7,318,608	-0.68(-2.37%)
Dec 09, 2009	28.33	29.06	27.99	28.81	7,046,873	+0.50(+1.77%)
Dec 08, 2009	28.44	28.58	28.20	28.30	4,622,602	-0.45(-1.58%)
Dec 07, 2009	28.64	29.07	28.56	28.76	4,436,966	-0.10(-0.35%)
Dec 04, 2009	29.25	29.68	28.10	28.86	7,061,680	+0.07(+0.26%)
Dec 03, 2009	29.56	29.65	28.73	28.79	6,487,598	-0.69(-2.34%)
Dec 02, 2009	29.17	29.64	29.13	29.48	7,407,222	+0.52(+1.78%)
Dec 01, 2009	29.10	29.27	28.73	28.96	6,043,701	+0.59(+2.07%)
Nov 30, 2009	28.57	28.57	28.06	28.37	7,988,629	+0.40(+1.44%)
Nov 27, 2009	27.89	28.22	27.37	27.97	3,387,015	-0.85(-2.95%)
Nov 25, 2009	28.18	29.07	28.00	28.82	6,935,601	+0.74(+2.64%)
Nov 24, 2009	27.96	28.12	27.53	28.08	4,730,244	+0.15(+0.55%)
Nov 23, 2009	28.14	28.31	27.68	27.92	5,044,579	+0.41(+1.48%)
Nov 20, 2009	27.29	27.59	27.07	27.52	5,924,638	-0.06(-0.22%)
Nov 19, 2009	27.74	27.77	27.08	27.58	5,381,254	-0.47(-1.67%)
Nov 18, 2009	28.43	28.69	27.68	28.04	6,008,493	-0.21(-0.73%)
Nov 17, 2009	27.92	28.25	27.60	28.25	4,784,758	+0.15(+0.52%)
Nov 16, 2009	27.64	28.41	27.54	28.10	6,388,947	+0.79(+2.89%)
Nov 13, 2009	27.25	27.58	26.99	27.31	5,277,470	+0.15(+0.54%)
Nov 12, 2009	27.64	28.03	26.97	27.17	7,439,529	-0.57(-2.05%)
Nov 11, 2009	27.61	28.22	27.61	27.74	8,019,712	+0.48(+1.74%)
Nov 10, 2009	27.59	27.68	26.89	27.26	7,414,297	-0.42(-1.52%)
Nov 09, 2009	26.71	27.70	26.61	27.68	9,042,029	+1.36(+5.19%)
Nov 06, 2009	26.33	27.30	26.18	26.32	6,810,194	+0.02(+0.08%)
Nov 05, 2009	26.10	26.61	26.08	26.30	6,529,994	+0.43(+1.66%)
Nov 04, 2009	26.45	26.57	25.81	25.87	9,711,320	-0.25(-0.95%)
Nov 03, 2009	25.83	26.30	25.64	26.12	10,580,987	+0.01(+0.05%)
Nov 02, 2009	26.81	27.30	25.60	26.10	12,372,080	-0.56(-2.08%)
Oct 30, 2009	27.62	27.67	26.21	26.66	11,284,394	-0.94(-3.39%)
Oct 29, 2009	27.22	27.91	27.10	27.60	8,971,239	+0.87(+3.25%)
Oct 28, 2009	27.32	27.43	26.55	26.73	14,475,414	-0.72(-2.61%)
Oct 27, 2009	28.98	29.09	27.26	27.44	14,423,630	-1.51(-5.22%)
Oct 26, 2009	29.61	30.24	28.92	28.95	9,520,469	-0.60(-2.01%)
Oct 23, 2009	29.53	29.70	29.44	29.55	7,817,036	-0.01(-0.02%)
Oct 22, 2009	30.41	30.68	29.44	29.56	12,791,900	-1.22(-3.96%)
Oct 21, 2009	30.45	31.44	30.24	30.77	8,661,837	+0.23(+0.74%)
Oct 20, 2009	30.40	30.69	30.38	30.55	8,553,197	-0.08(-0.26%)
Oct 19, 2009	30.33	30.98	30.31	30.63	6,407,665	+0.37(+1.22%)
Oct 16, 2009	30.55	30.66	30.09	30.26	7,131,466	-0.60(-1.95%)
Oct 15, 2009	30.45	31.03	30.17	30.86	6,355,628	+0.17(+0.57%)
Oct 14, 2009	30.47	30.77	30.17	30.69	5,812,961	+0.75(+2.50%)
Oct 13, 2009	29.99	30.18	29.60	29.94	5,813,179	-0.05(-0.16%)
Oct 12, 2009	30.22	30.54	29.75	29.98	5,536,296	-0.16(-0.53%)
Oct 09, 2009	30.13	30.53	29.88	30.14	7,123,936	-0.31(-1.03%)
Oct 08, 2009	31.05	31.28	30.20	30.46	9,766,626	+0.16(+0.53%)
Oct 07, 2009	30.20	30.70	29.94	30.30	4,804,059	+0.01(+0.04%)
Oct 06, 2009	31.03	31.03	29.90	30.29	7,435,405	-0.15(-0.51%)
Oct 05, 2009	29.98	30.65	29.77	30.44	7,387,506	+0.76(+2.57%)
Oct 02, 2009	29.71	30.37	29.50	29.68	8,915,896	-0.39(-1.31%)
Oct 01, 2009	31.18	31.41	30.06	30.07	7,759,008	-1.38(-4.38%)
Sep 30, 2009	31.68	31.90	31.11	31.45	7,691,768	+0.14(+0.45%)
Sep 29, 2009	31.72	31.93	31.26	31.31	6,219,277	-0.54(-1.68%)
Sep 28, 2009	31.15	31.96	30.90	31.84	5,298,318	+0.50(+1.60%)
Sep 25, 2009	31.71	31.97	31.05	31.34	5,074,091	-0.66(-2.05%)
Sep 24, 2009	32.84	32.84	31.69	32.00	5,275,913	-0.63(-1.93%)
Sep 23, 2009	33.36	33.54	32.61	32.63	5,351,204	-0.64(-1.91%)
Sep 22, 2009	33.36	33.45	32.88	33.26	6,145,618	+0.30(+0.91%)
Sep 21, 2009	32.71	33.23	32.45	32.96	6,285,794	-0.29(-0.86%)
Sep 18, 2009	33.49	33.72	32.87	33.25	7,288,344	-0.09(-0.28%)
Sep 17, 2009	32.67	34.17	32.49	33.34	15,391,605	+1.58(+4.97%)
Sep 16, 2009	32.16	32.37	31.68	31.76	8,470,998	-0.21(-0.65%)
Sep 15, 2009	30.61	32.11	30.61	31.97	13,469,625	+0.66(+2.09%)
Sep 14, 2009	30.55	31.33	30.46	31.32	6,545,133	+0.29(+0.95%)
Sep 11, 2009	31.98	31.98	30.89	31.02	8,815,311	-0.44(-1.40%)
Sep 10, 2009	30.46	31.50	30.10	31.46	8,079,402	+0.94(+3.07%)
Sep 09, 2009	30.43	30.75	30.10	30.53	5,893,168	+0.16(+0.53%)
Sep 08, 2009	30.16	30.45	29.84	30.37	6,318,148	+0.82(+2.76%)
Sep 04, 2009	29.48	29.72	29.13	29.55	4,750,349	+0.07(+0.23%)
Sep 03, 2009	29.38	29.51	28.89	29.48	4,358,491	+0.49(+1.68%)
Sep 02, 2009	29.12	29.43	28.78	28.99	6,074,469	-0.22(-0.76%)
Sep 01, 2009	29.56	30.33	29.01	29.21	6,405,333	-0.58(-1.95%)
Aug 31, 2009	30.14	30.20	29.63	29.80	5,845,793	-0.88(-2.88%)
Aug 28, 2009	30.41	30.76	30.18	30.68	5,361,100	+0.67(+2.23%)
Aug 27, 2009	30.39	30.39	29.22	30.01	9,737,877	-0.28(-0.93%)
Aug 26, 2009	30.97	31.18	30.16	30.29	6,420,120	-0.73(-2.35%)
Aug 25, 2009	31.56	31.92	30.93	31.02	5,966,319	-0.27(-0.86%)
Aug 24, 2009	32.00	32.21	31.18	31.29	6,384,701	-0.25(-0.81%)
Aug 21, 2009	31.51	31.90	31.32	31.54	6,828,172	+0.36(+1.16%)
Aug 20, 2009	30.81	31.48	30.81	31.18	5,333,220	+0.35(+1.15%)
Aug 19, 2009	30.01	31.13	29.93	30.83	5,919,277	+0.13(+0.44%)
Aug 18, 2009	30.01	30.78	29.92	30.69	6,947,044	+1.06(+3.59%)
Aug 17, 2009	30.18	30.49	29.44	29.63	8,712,732	-1.67(-5.34%)
Aug 14, 2009	31.80	31.87	30.95	31.30	5,279,394	-0.62(-1.93%)
Aug 13, 2009	31.60	31.96	31.17	31.92	6,030,185	+0.73(+2.34%)
Aug 12, 2009	30.54	31.50	30.54	31.19	6,672,346	+0.45(+1.48%)
Aug 11, 2009	31.37	31.58	30.55	30.73	7,837,851	-0.78(-2.46%)
Aug 10, 2009	32.59	32.68	31.20	31.51	6,828,955	-1.36(-4.13%)
Aug 07, 2009	32.97	33.31	32.23	32.87	7,723,435	+0.20(+0.61%)
Aug 06, 2009	32.31	32.78	32.03	32.67	10,257,566	+0.58(+1.79%)
Aug 05, 2009	31.70	32.30	31.22	32.09	9,020,611	+0.78(+2.50%)
Aug 04, 2009	31.31	31.82	31.13	31.31	8,108,032	-0.30(-0.96%)
Aug 03, 2009	30.52	31.74	30.46	31.61	9,569,409	+1.86(+6.26%)
Jul 31, 2009	29.28	30.10	29.10	29.75	6,338,325	+0.36(+1.23%)
Jul 30, 2009	29.62	29.92	29.29	29.39	6,619,819	+0.48(+1.67%)
Jul 29, 2009	29.66	29.70	28.67	28.91	9,095,533	-1.40(-4.61%)
Jul 28, 2009	29.72	30.43	29.44	30.31	8,753,988	+0.23(+0.76%)
Jul 27, 2009	30.10	30.41	29.77	30.08	6,799,267	+0.09(+0.29%)
Jul 24, 2009	29.54	30.16	29.44	29.99	10,294,059	+0.32(+1.08%)
Jul 23, 2009	29.34	29.91	29.11	29.67	11,580,503	+0.05(+0.16%)
Jul 22, 2009	29.27	29.86	29.10	29.62	7,441,302	-0.22(-0.74%)
Jul 21, 2009	30.36	30.64	29.09	29.84	6,545,294	-0.13(-0.45%)
Jul 20, 2009	30.26	30.71	29.77	29.98	9,141,911	+0.14(+0.47%)
Jul 17, 2009	29.48	30.05	29.42	29.84	6,636,606	+0.32(+1.09%)
Jul 16, 2009	29.18	29.77	28.91	29.52	9,503,086	+0.34(+1.17%)
Jul 15, 2009	29.25	29.32	28.81	29.17	9,616,291	+0.58(+2.01%)
Jul 14, 2009	28.61	29.09	28.49	28.60	6,874,757	+0.11(+0.40%)
Jul 13, 2009	28.02	28.52	27.93	28.49	8,297,122	+0.92(+3.35%)
Jul 10, 2009	27.29	27.74	26.85	27.56	5,831,133	-0.16(-0.58%)
Jul 09, 2009	27.50	28.31	27.29	27.72	8,539,471	+0.70(+2.57%)
Jul 08, 2009	27.44	27.96	26.22	27.03	10,073,920	-0.23(-0.83%)
Jul 07, 2009	27.73	28.09	27.13	27.25	7,484,233	-0.38(-1.38%)
Jul 06, 2009	27.66	27.84	26.93	27.64	8,822,748	-0.61(-2.16%)
Jul 02, 2009	28.64	28.74	28.22	28.24	7,304,881	-0.83(-2.85%)
Jul 01, 2009	30.33	30.36	28.77	29.07	6,583,067	-0.65(-2.18%)
Jun 30, 2009	30.27	30.60	29.56	29.72	6,683,598	-0.55(-1.81%)
Jun 29, 2009	30.33	30.82	30.10	30.27	4,957,531	+0.07(+0.22%)
Jun 26, 2009	29.86	30.89	29.64	30.20	6,909,662	+0.06(+0.20%)
Jun 25, 2009	29.80	30.28	29.64	30.14	7,889,666	+0.59(+1.99%)
Jun 24, 2009	29.94	30.47	29.11	29.56	7,571,069	+0.13(+0.45%)
Jun 23, 2009	29.48	29.76	28.41	29.42	9,736,174	+0.37(+1.29%)
Jun 22, 2009	30.65	30.68	28.99	29.05	8,348,917	-2.18(-6.98%)
Jun 19, 2009	31.64	31.86	30.91	31.23	7,932,521	+0.13(+0.41%)
Jun 18, 2009	31.11	31.71	30.48	31.10	6,867,165	+0.07(+0.24%)
Jun 17, 2009	31.09	31.64	30.11	31.03	10,963,281	-0.32(-1.02%)
Jun 16, 2009	31.44	32.41	31.05	31.35	15,052,076	+0.74(+2.43%)
Jun 15, 2009	31.11	31.27	30.14	30.61	7,576,487	-1.17(-3.68%)
Jun 12, 2009	32.25	32.31	31.48	31.78	6,179,348	-0.98(-3.00%)
Jun 11, 2009	31.71	33.33	31.49	32.76	10,733,366	+1.05(+3.31%)
Jun 10, 2009	32.45	32.58	30.89	31.71	10,302,056	-0.24(-0.75%)
Jun 09, 2009	31.05	32.13	30.79	31.95	9,638,138	+0.67(+2.14%)
Jun 08, 2009	30.63	31.59	30.30	31.28	8,102,595	-0.52(-1.62%)
Jun 05, 2009	31.41	32.01	30.33	31.80	10,186,816	+0.82(+2.63%)
Jun 04, 2009	29.97	31.22	29.21	30.98	12,313,124	+1.06(+3.53%)
Jun 03, 2009	30.85	31.11	29.25	29.92	12,352,038	-1.77(-5.59%)
Jun 02, 2009	31.21	31.98	30.84	31.70	10,380,708	+0.27(+0.85%)
Jun 01, 2009	30.07	31.51	29.92	31.43	14,559,646	+2.05(+6.99%)
May 29, 2009	28.99	29.44	28.60	29.38	6,531,690	+0.73(+2.55%)
May 28, 2009	28.48	28.97	27.99	28.65	8,781,585	+0.70(+2.51%)
May 27, 2009	27.66	29.37	27.66	27.94	10,776,213	+0.41(+1.51%)
May 26, 2009	26.38	27.78	26.18	27.53	8,227,820	+0.71(+2.64%)
May 22, 2009	26.47	27.61	26.25	26.82	8,657,919	+0.57(+2.17%)
May 21, 2009	26.69	26.70	25.82	26.25	8,731,312	-0.92(-3.37%)
May 20, 2009	28.51	28.93	26.95	27.17	10,237,594	-0.82(-2.94%)
May 19, 2009	27.25	28.30	27.12	27.99	8,555,274	+0.95(+3.51%)
May 18, 2009	26.28	27.09	26.14	27.04	6,089,517	+1.02(+3.91%)
May 15, 2009	26.38	27.01	25.66	26.02	7,480,160	-0.33(-1.27%)
May 14, 2009	26.12	26.79	25.76	26.36	9,693,502	-0.12(-0.45%)
May 13, 2009	27.82	28.10	25.95	26.48	10,495,294	-2.11(-7.37%)
May 12, 2009	28.84	28.97	27.76	28.59	7,718,900	-0.01(-0.05%)
May 11, 2009	28.58	29.23	28.09	28.60	7,064,561	-0.56(-1.93%)
May 08, 2009	29.19	29.84	28.67	29.16	7,459,259	-0.84(-2.79%)
May 07, 2009	30.22	30.44	28.17	30.00	10,403,880	+0.35(+1.20%)
May 06, 2009	29.85	30.36	29.03	29.64	10,173,688	+0.24(+0.82%)
May 05, 2009	29.77	30.10	28.80	29.40	8,672,745	-0.62(-2.07%)
May 04, 2009	29.86	30.10	29.62	30.02	11,725,309	+2.31(+8.33%)

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.