Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.81	31.02	30.42	30.45	9,496,775	-0.23(-0.74%)
Apr 29, 2010	30.50	30.86	30.31	30.68	6,636,878	+0.44(+1.44%)
Apr 28, 2010	30.32	30.32	29.76	30.24	7,172,323	+0.26(+0.87%)
Apr 27, 2010	30.69	30.92	29.89	29.98	148	-0.77(-2.49%)
Apr 26, 2010	31.17	31.44	30.70	30.74	6,411,087	-0.20(-0.65%)
Apr 23, 2010	30.71	31.07	30.24	30.95	8,300,890	+0.53(+1.75%)
Apr 22, 2010	30.16	30.53	29.34	30.42	9,748,838	+0.11(+0.35%)
Apr 21, 2010	30.31	30.61	29.93	30.31	32,254	-0.10(-0.33%)
Apr 20, 2010	30.89	31.07	30.05	30.41	4,758	-0.18(-0.59%)
Apr 19, 2010	30.43	30.64	30.07	30.59	8,520,397	-0.07(-0.24%)
Apr 16, 2010	31.11	31.32	30.34	30.66	9,559,385	-0.68(-2.17%)
Apr 15, 2010	31.98	31.98	31.26	31.34	8,969,812	-0.69(-2.14%)
Apr 14, 2010	31.98	32.10	31.69	32.03	7,504,393	+0.45(+1.43%)
Apr 13, 2010	31.68	31.87	31.19	31.58	6,738,910	-0.10(-0.32%)
Apr 12, 2010	31.88	32.07	31.55	31.68	4,854,319	-0.17(-0.53%)
Apr 09, 2010	32.06	32.12	31.55	31.85	6,545,401	-0.06(-0.19%)
Apr 08, 2010	31.75	31.97	31.55	31.91	7,018,710	-0.08(-0.25%)
Apr 07, 2010	31.87	32.29	31.74	31.99	9,657,273	-0.02(-0.06%)
Apr 06, 2010	31.90	32.28	31.66	32.01	6,085,749	+0.03(+0.11%)
Apr 05, 2010	31.20	32.15	30.96	31.97	8,791,999	+1.10(+3.57%)
Apr 01, 2010	30.89	30.87	30.87	30.87	4,421,961	+0.38(+1.26%)
Mar 31, 2010	30.52	30.79	30.40	30.49	4,516,616	-0.12(-0.40%)
Mar 30, 2010	31.22	31.22	30.36	30.61	4,217,099	-0.32(-1.04%)
Mar 29, 2010	30.90	31.16	30.70	30.93	5,074,993	+0.49(+1.61%)
Mar 26, 2010	30.14	30.66	30.06	30.44	6,051,765	+0.53(+1.76%)
Mar 25, 2010	30.95	30.95	29.84	29.92	7,771,988	-0.63(-2.05%)
Mar 24, 2010	30.70	30.74	30.42	30.54	6,471,122	-0.34(-1.10%)
Mar 23, 2010	29.88	30.92	29.80	30.88	8,796,899	+1.11(+3.74%)
Mar 22, 2010	29.16	29.80	29.02	29.77	4,885,655	+0.18(+0.61%)
Mar 19, 2010	29.88	30.00	29.31	29.59	9,742,959	-0.23(-0.78%)
Mar 18, 2010	30.09	30.32	29.54	29.82	6,756,198	-0.25(-0.82%)
Mar 17, 2010	30.58	30.81	29.91	30.07	11,582,308	-0.64(-2.08%)
Mar 16, 2010	30.52	30.80	30.03	30.71	10,487,054	+0.63(+2.11%)
Mar 15, 2010	30.03	30.09	29.90	30.08	7,547,108	-0.11(-0.35%)
Mar 12, 2010	30.14	30.30	29.84	30.18	9,079,704	+0.18(+0.60%)
Mar 11, 2010	29.60	30.02	29.44	30.00	6,787,182	-0.01(-0.04%)
Mar 10, 2010	29.99	30.32	29.70	30.02	7,304,118	+0.07(+0.22%)
Mar 09, 2010	29.67	30.21	29.54	29.95	7,429,515	+0.06(+0.20%)
Mar 08, 2010	29.96	30.17	29.52	29.89	7,993,285	+0.19(+0.63%)
Mar 05, 2010	29.37	29.81	29.30	29.70	7,447,117	+0.70(+2.41%)
Mar 04, 2010	28.77	29.12	28.60	29.00	6,776,598	+0.23(+0.81%)
Mar 03, 2010	28.82	29.32	28.75	28.77	6,601,770	+0.17(+0.58%)
Mar 02, 2010	28.62	28.86	28.33	28.60	8,583,110	+0.36(+1.27%)
Mar 01, 2010	27.85	28.40	27.66	28.24	8,595,477	+0.65(+2.34%)
Feb 26, 2010	27.98	28.04	27.24	27.60	9,687,948	-0.32(-1.15%)
Feb 25, 2010	27.40	27.98	27.00	27.92	8,916,384	-0.13(-0.45%)
Feb 24, 2010	28.22	28.60	27.78	28.04	8,651,940	+0.05(+0.16%)
Feb 23, 2010	29.00	29.13	27.79	28.00	10,484,913	-1.11(-3.80%)
Feb 22, 2010	29.64	29.66	29.02	29.10	8,099,383	-0.46(-1.56%)
Feb 19, 2010	28.84	30.02	28.80	29.56	10,562,041	+0.49(+1.67%)
Feb 18, 2010	28.30	29.18	28.18	29.08	9,346,364	+0.79(+2.78%)
Feb 17, 2010	28.65	28.65	28.13	28.29	7,475,685	-0.17(-0.59%)
Feb 16, 2010	27.98	28.51	27.82	28.46	11,190,872	+1.04(+3.79%)
Feb 12, 2010	26.89	27.42	27.42	27.42	8,974,798	-0.01(-0.05%)
Feb 11, 2010	26.72	27.44	26.60	27.43	8,936,651	+0.82(+3.08%)
Feb 10, 2010	26.73	26.82	26.16	26.61	9,222,829	-0.36(-1.33%)
Feb 09, 2010	26.94	27.32	26.58	26.97	7,567,475	+0.59(+2.25%)
Feb 08, 2010	27.08	27.23	26.37	26.38	7,122,871	-0.59(-2.20%)
Feb 05, 2010	26.64	27.02	25.95	26.97	12,633,978	+0.64(+2.43%)
Feb 04, 2010	27.11	27.53	26.33	26.33	13,764,733	-1.63(-5.82%)
Feb 03, 2010	28.28	28.78	27.86	27.96	7,575,049	-0.65(-2.28%)
Feb 02, 2010	28.22	28.69	27.80	28.61	8,037,814	+0.65(+2.31%)
Feb 01, 2010	27.53	28.11	27.38	27.96	7,203,966	+0.77(+2.82%)
Jan 29, 2010	28.02	28.19	27.04	27.20	9,981,834	-0.40(-1.45%)
Jan 28, 2010	28.87	28.87	27.40	27.60	10,181,049	-0.79(-2.79%)
Jan 27, 2010	28.92	29.37	27.76	28.39	10,988,437	-0.65(-2.23%)
Jan 26, 2010	28.62	29.74	28.50	29.04	11,380,292	-0.38(-1.29%)
Jan 25, 2010	29.95	30.23	29.32	29.42	8,987,330	-0.04(-0.14%)
Jan 22, 2010	29.62	30.32	29.11	29.46	10,641,969	-1.00(-3.28%)
Jan 21, 2010	31.40	31.50	30.40	30.46	8,570,413	-0.95(-3.01%)
Jan 20, 2010	31.72	31.79	31.30	31.40	7,574,956	-0.67(-2.08%)
Jan 19, 2010	31.63	32.16	31.41	32.07	5,158,233	+0.45(+1.43%)
Jan 15, 2010	31.96	31.62	31.62	31.62	5,884,085	-0.32(-1.00%)
Jan 14, 2010	32.26	32.36	31.58	31.94	6,676,915	-0.35(-1.07%)
Jan 13, 2010	32.27	32.58	31.59	32.28	5,096,471	+0.01(+0.04%)
Jan 12, 2010	32.53	32.62	31.90	32.27	7,817,202	-0.82(-2.48%)
Jan 11, 2010	33.78	33.81	32.64	33.09	6,784,279	-0.19(-0.58%)
Jan 08, 2010	32.75	33.62	32.55	33.28	9,919,679	+0.47(+1.42%)
Jan 07, 2010	32.86	32.86	32.07	32.82	7,107,785	-0.23(-0.69%)
Jan 06, 2010	32.03	33.40	32.03	33.04	9,977,619	+0.97(+3.01%)
Jan 05, 2010	31.84	32.17	31.59	32.08	5,415,610	+0.22(+0.69%)
Jan 04, 2010	31.58	32.18	31.54	31.86	7,386,771	+0.76(+2.44%)
Dec 31, 2009	31.61	31.10	31.10	31.10	3,435,458	-0.27(-0.87%)
Dec 30, 2009	30.50	31.39	30.50	31.37	5,294,613	+0.67(+2.17%)
Dec 29, 2009	31.34	31.34	30.62	30.70	4,380,673	-0.35(-1.14%)
Dec 28, 2009	31.57	31.75	30.86	31.06	5,896,535	-0.10(-0.32%)
Dec 24, 2009	30.84	31.25	30.76	31.16	3,080,730	+0.66(+2.17%)
Dec 23, 2009	30.33	30.54	30.12	30.49	4,754,518	+0.50(+1.68%)
Dec 22, 2009	29.53	30.00	29.32	29.99	7,083,967	+0.48(+1.61%)
Dec 21, 2009	29.27	29.55	28.89	29.51	7,199,140	+0.52(+1.80%)
Dec 18, 2009	28.54	29.01	28.42	28.99	10,927,743	+0.55(+1.93%)
Dec 17, 2009	28.32	28.53	28.21	28.44	6,925,503	-0.13(-0.46%)
Dec 16, 2009	28.07	28.75	28.01	28.58	12,506,367	+0.12(+0.42%)
Dec 15, 2009	28.13	28.68	27.95	28.46	5,483,061	+0.13(+0.44%)
Dec 14, 2009	28.12	28.36	28.11	28.33	5,901,258	+0.38(+1.37%)
Dec 11, 2009	27.93	28.29	27.76	27.95	7,115,884	+0.14(+0.50%)
Dec 10, 2009	28.36	28.54	27.73	27.81	7,401,808	-0.67(-2.37%)
Dec 09, 2009	28.01	28.73	27.68	28.48	7,126,984	+0.50(+1.77%)
Dec 08, 2009	28.12	28.26	27.88	27.99	4,675,153	-0.45(-1.58%)
Dec 07, 2009	28.32	28.74	28.24	28.44	4,487,407	-0.10(-0.35%)
Dec 04, 2009	28.92	29.34	27.78	28.54	7,141,960	+0.07(+0.26%)
Dec 03, 2009	29.23	29.32	28.40	28.46	6,561,351	-0.68(-2.34%)
Dec 02, 2009	28.85	29.30	28.81	29.14	7,491,430	+0.51(+1.78%)
Dec 01, 2009	28.77	28.95	28.40	28.63	6,112,408	+0.58(+2.08%)
Nov 30, 2009	28.24	28.24	27.75	28.05	8,079,446	+0.40(+1.44%)
Nov 27, 2009	27.58	27.90	27.06	27.66	3,425,520	-0.84(-2.95%)
Nov 25, 2009	27.87	28.75	27.68	28.50	7,014,448	+0.73(+2.64%)
Nov 24, 2009	27.65	27.81	27.22	27.76	4,784,019	+0.15(+0.55%)
Nov 23, 2009	27.82	27.99	27.36	27.61	5,101,928	+0.40(+1.48%)
Nov 20, 2009	26.99	27.28	26.76	27.21	5,991,991	-0.06(-0.22%)
Nov 19, 2009	27.43	27.46	26.78	27.27	5,442,430	-0.46(-1.67%)
Nov 18, 2009	28.11	28.36	27.36	27.73	6,076,799	-0.21(-0.73%)
Nov 17, 2009	27.61	27.93	27.29	27.93	4,839,153	+0.15(+0.52%)
Nov 16, 2009	27.33	28.09	27.23	27.79	6,461,579	+0.78(+2.89%)
Nov 13, 2009	26.95	27.27	26.69	27.01	5,337,467	+0.15(+0.54%)
Nov 12, 2009	27.33	27.72	26.66	26.86	7,524,105	-0.56(-2.05%)
Nov 11, 2009	27.30	27.91	27.30	27.42	8,110,882	+0.47(+1.74%)
Nov 10, 2009	27.28	27.37	26.59	26.95	7,498,585	-0.42(-1.52%)
Nov 09, 2009	26.41	27.39	26.31	27.37	9,144,822	+1.35(+5.19%)
Nov 06, 2009	26.04	26.99	25.89	26.02	6,887,614	+0.02(+0.08%)
Nov 05, 2009	25.81	26.31	25.79	26.00	6,604,229	+0.42(+1.66%)
Nov 04, 2009	26.15	26.27	25.52	25.58	9,821,722	-0.24(-0.95%)
Nov 03, 2009	25.54	26.00	25.35	25.82	10,701,275	+0.01(+0.05%)
Nov 02, 2009	26.50	26.99	25.31	25.81	12,512,730	-0.55(-2.08%)
Oct 30, 2009	27.31	27.36	25.92	26.36	11,412,679	-0.93(-3.39%)
Oct 29, 2009	26.92	27.60	26.80	27.29	9,073,228	+0.86(+3.25%)
Oct 28, 2009	27.01	27.12	26.25	26.43	14,639,976	-0.71(-2.61%)
Oct 27, 2009	28.65	28.76	26.95	27.13	14,587,603	-1.49(-5.22%)
Oct 26, 2009	29.28	29.90	28.60	28.63	9,628,701	-0.59(-2.01%)
Oct 23, 2009	29.20	29.37	29.11	29.22	7,905,903	-0.01(-0.02%)
Oct 22, 2009	30.07	30.33	29.11	29.22	12,937,323	-1.20(-3.96%)
Oct 21, 2009	30.10	31.09	29.90	30.43	8,760,308	+0.22(+0.74%)
Oct 20, 2009	30.06	30.35	30.04	30.20	8,650,432	-0.08(-0.26%)
Oct 19, 2009	29.98	30.63	29.97	30.28	6,480,510	+0.36(+1.22%)
Oct 16, 2009	30.21	30.32	29.75	29.92	7,212,539	-0.60(-1.95%)
Oct 15, 2009	30.10	30.69	29.83	30.51	6,427,881	+0.17(+0.57%)
Oct 14, 2009	30.13	30.43	29.84	30.34	5,879,045	+0.74(+2.50%)
Oct 13, 2009	29.65	29.85	29.27	29.60	5,879,266	-0.05(-0.16%)
Oct 12, 2009	29.89	30.20	29.42	29.65	5,599,235	-0.16(-0.53%)
Oct 09, 2009	29.79	30.19	29.55	29.81	7,204,923	-0.31(-1.03%)
Oct 08, 2009	30.70	30.92	29.86	30.12	9,877,657	+0.16(+0.53%)
Oct 07, 2009	29.86	30.35	29.60	29.96	4,858,673	+0.01(+0.04%)
Oct 06, 2009	30.68	30.68	29.56	29.94	7,519,934	-0.15(-0.51%)
Oct 05, 2009	29.64	30.31	29.44	30.10	7,471,490	+0.75(+2.57%)
Oct 02, 2009	29.38	30.02	29.17	29.34	9,017,255	-0.39(-1.31%)
Oct 01, 2009	30.83	31.06	29.73	29.73	7,847,215	-1.36(-4.38%)
Sep 30, 2009	31.32	31.54	30.76	31.10	7,779,210	+0.14(+0.45%)
Sep 29, 2009	31.36	31.57	30.91	30.96	6,289,980	-0.53(-1.68%)
Sep 28, 2009	30.80	31.60	30.55	31.49	5,358,552	+0.73(+2.37%)
Sep 25, 2009	31.12	31.38	30.48	30.76	5,170,401	-0.64(-2.05%)
Sep 24, 2009	32.23	32.23	31.10	31.40	5,376,053	-0.62(-1.93%)
Sep 23, 2009	32.74	32.92	32.01	32.02	5,452,774	-0.62(-1.91%)
Sep 22, 2009	32.74	32.83	32.27	32.64	6,262,266	+0.30(+0.91%)
Sep 21, 2009	32.10	32.61	31.84	32.35	6,405,103	-0.28(-0.87%)
Sep 18, 2009	32.87	33.09	32.26	32.63	7,426,682	-0.09(-0.28%)
Sep 17, 2009	32.06	33.54	31.88	32.72	15,683,748	+1.55(+4.97%)
Sep 16, 2009	31.56	31.77	31.09	31.17	8,631,783	-0.20(-0.65%)
Sep 15, 2009	30.04	31.51	30.04	31.38	13,725,288	+0.64(+2.09%)
Sep 14, 2009	29.98	30.75	29.89	30.73	6,669,364	+0.29(+0.95%)
Sep 11, 2009	31.39	31.39	30.31	30.44	8,982,632	-0.43(-1.40%)
Sep 10, 2009	29.89	30.92	29.54	30.88	8,232,755	+0.92(+3.07%)
Sep 09, 2009	29.86	30.17	29.54	29.96	6,005,024	+0.16(+0.53%)
Sep 08, 2009	29.60	29.88	29.29	29.80	6,438,071	+0.80(+2.76%)
Sep 04, 2009	28.93	29.16	28.59	29.00	4,840,514	+0.07(+0.23%)
Sep 03, 2009	28.83	28.96	28.36	28.93	4,441,218	+0.48(+1.68%)
Sep 02, 2009	28.58	28.88	28.24	28.45	6,189,766	-0.22(-0.76%)
Sep 01, 2009	29.01	29.77	28.47	28.67	6,526,911	-0.57(-1.95%)
Aug 31, 2009	29.58	29.64	29.08	29.24	5,956,750	-0.87(-2.88%)
Aug 28, 2009	29.84	30.19	29.62	30.11	5,462,857	+0.66(+2.23%)
Aug 27, 2009	29.82	29.82	28.68	29.45	9,922,709	-0.28(-0.93%)
Aug 26, 2009	30.40	30.60	29.60	29.73	6,541,978	-0.72(-2.35%)
Aug 25, 2009	30.97	31.33	30.36	30.44	6,079,563	-0.26(-0.86%)
Aug 24, 2009	31.41	31.61	30.60	30.71	6,505,887	-0.25(-0.81%)
Aug 21, 2009	30.92	31.31	30.73	30.96	6,957,775	+0.35(+1.16%)
Aug 20, 2009	30.24	30.90	30.23	30.60	5,434,449	+0.35(+1.15%)
Aug 19, 2009	29.45	30.55	29.37	30.25	6,031,629	+0.13(+0.44%)
Aug 18, 2009	29.45	30.21	29.36	30.12	7,078,904	+1.04(+3.59%)
Aug 17, 2009	29.62	29.92	28.89	29.08	8,878,106	-1.64(-5.34%)
Aug 14, 2009	31.20	31.28	30.37	30.72	5,379,601	-0.60(-1.93%)
Aug 13, 2009	31.01	31.37	30.59	31.32	6,144,642	+0.72(+2.34%)
Aug 12, 2009	29.97	30.91	29.97	30.61	6,798,992	+0.45(+1.48%)
Aug 11, 2009	30.78	30.99	29.98	30.16	7,986,619	-0.76(-2.46%)
Aug 10, 2009	31.98	32.07	30.62	30.92	6,958,573	-1.33(-4.13%)
Aug 07, 2009	32.36	32.69	31.63	32.26	7,870,031	+0.20(+0.61%)
Aug 06, 2009	31.70	32.17	31.43	32.06	10,452,262	+0.56(+1.79%)
Aug 05, 2009	31.11	31.70	30.64	31.49	9,191,829	+0.77(+2.50%)
Aug 04, 2009	30.73	31.23	30.55	30.73	8,261,928	-0.30(-0.96%)
Aug 03, 2009	29.95	31.15	29.89	31.02	9,751,043	+1.83(+6.26%)
Jul 31, 2009	28.74	29.54	28.56	29.20	6,458,630	+0.35(+1.23%)
Jul 30, 2009	29.06	29.37	28.74	28.84	6,745,468	+0.47(+1.67%)
Jul 29, 2009	29.11	29.14	28.14	28.37	9,268,173	-1.37(-4.61%)
Jul 28, 2009	29.17	29.86	28.89	29.74	8,920,145	+0.22(+0.76%)
Jul 27, 2009	29.54	29.84	29.22	29.52	6,928,322	+0.09(+0.29%)
Jul 24, 2009	28.99	29.60	28.89	29.43	10,489,447	+0.32(+1.08%)
Jul 23, 2009	28.79	29.35	28.57	29.12	11,800,309	+0.05(+0.16%)
Jul 22, 2009	28.73	29.30	28.56	29.07	7,582,543	-0.22(-0.74%)
Jul 21, 2009	29.79	30.07	28.55	29.29	6,669,529	-0.13(-0.45%)
Jul 20, 2009	29.69	30.14	29.22	29.42	9,315,431	+0.14(+0.47%)
Jul 17, 2009	28.93	29.49	28.87	29.28	6,762,573	+0.32(+1.09%)
Jul 16, 2009	28.64	29.22	28.38	28.97	9,683,461	+0.33(+1.17%)
Jul 15, 2009	28.71	28.77	28.27	28.63	9,798,815	+0.56(+2.01%)
Jul 14, 2009	28.07	28.55	27.95	28.07	7,005,245	+0.11(+0.40%)
Jul 13, 2009	27.50	27.99	27.41	27.95	8,454,608	+0.91(+3.35%)
Jul 10, 2009	26.78	27.23	26.35	27.05	5,941,812	-0.16(-0.58%)
Jul 09, 2009	26.99	27.78	26.79	27.21	8,701,556	+0.68(+2.57%)
Jul 08, 2009	26.92	27.44	25.74	26.52	10,265,130	-0.22(-0.83%)
Jul 07, 2009	27.21	27.57	26.62	26.75	7,626,289	-0.37(-1.38%)
Jul 06, 2009	27.14	27.32	26.43	27.12	8,990,210	-0.60(-2.16%)
Jul 02, 2009	28.11	28.20	27.70	27.72	7,443,533	-0.81(-2.85%)
Jul 01, 2009	29.76	29.79	28.23	28.53	6,708,018	-0.64(-2.18%)
Jun 30, 2009	29.71	30.03	29.01	29.17	6,810,457	-0.54(-1.81%)
Jun 29, 2009	29.77	30.25	29.54	29.71	5,051,629	+0.07(+0.22%)
Jun 26, 2009	29.30	30.31	29.08	29.64	7,040,812	+0.29(+0.98%)
Jun 25, 2009	29.01	29.48	28.86	29.35	8,102,352	+0.57(+1.99%)
Jun 24, 2009	29.15	29.67	28.35	28.78	7,775,167	+0.13(+0.45%)
Jun 23, 2009	28.70	28.98	27.67	28.65	9,998,639	+0.36(+1.29%)
Jun 22, 2009	29.84	29.87	28.23	28.28	8,573,985	-2.12(-6.98%)
Jun 19, 2009	30.81	31.02	30.10	30.41	8,146,364	+0.12(+0.41%)
Jun 18, 2009	30.29	30.88	29.68	30.28	7,052,288	+0.07(+0.24%)
Jun 17, 2009	30.28	30.81	29.32	30.21	11,258,826	-0.31(-1.02%)
Jun 16, 2009	30.62	31.55	30.24	30.53	15,457,845	+0.72(+2.43%)
Jun 15, 2009	30.29	30.45	29.35	29.80	7,780,732	-1.14(-3.68%)
Jun 12, 2009	31.40	31.46	30.66	30.94	6,345,929	-0.96(-3.00%)
Jun 11, 2009	30.88	32.45	30.66	31.90	11,022,713	+1.02(+3.31%)
Jun 10, 2009	31.59	31.72	30.08	30.88	10,579,775	-0.23(-0.75%)
Jun 09, 2009	30.24	31.29	29.98	31.11	9,897,959	+0.65(+2.14%)
Jun 08, 2009	29.82	30.76	29.50	30.46	8,321,022	-0.50(-1.62%)
Jun 05, 2009	30.58	31.17	29.54	30.96	10,461,428	+0.79(+2.63%)
Jun 04, 2009	29.18	30.40	28.44	30.17	12,645,056	+1.03(+3.53%)
Jun 03, 2009	30.04	30.30	28.48	29.14	12,685,020	-1.73(-5.59%)
Jun 02, 2009	30.40	31.14	30.03	30.86	10,660,547	+0.26(+0.85%)
Jun 01, 2009	29.28	30.68	29.13	30.60	14,952,140	+2.00(+6.99%)
May 29, 2009	28.23	28.66	27.85	28.60	6,707,769	+0.71(+2.55%)
May 28, 2009	27.73	28.21	27.26	27.89	9,018,316	+0.68(+2.51%)
May 27, 2009	26.94	28.60	26.94	27.21	11,066,715	+0.40(+1.51%)
May 26, 2009	25.69	27.05	25.50	26.81	8,449,623	+0.69(+2.64%)
May 22, 2009	25.78	26.88	25.56	26.12	8,891,316	+0.55(+2.17%)
May 21, 2009	25.99	26.00	25.14	25.56	8,966,688	-0.89(-3.37%)
May 20, 2009	27.76	28.17	26.24	26.45	10,513,576	-0.80(-2.94%)
May 19, 2009	26.53	27.56	26.41	27.26	8,785,904	+0.93(+3.51%)
May 18, 2009	25.59	26.38	25.45	26.33	6,253,676	+0.99(+3.91%)
May 15, 2009	25.69	26.30	24.98	25.34	7,681,807	-0.33(-1.27%)
May 14, 2009	25.44	26.08	25.09	25.67	9,954,816	-0.12(-0.45%)
May 13, 2009	27.09	27.36	25.27	25.78	10,778,223	-2.05(-7.37%)
May 12, 2009	28.08	28.21	27.03	27.84	7,926,983	-0.01(-0.05%)
May 11, 2009	27.83	28.47	27.35	27.85	7,255,005	-0.55(-1.93%)
May 08, 2009	28.42	29.05	27.92	28.40	7,660,343	-0.81(-2.79%)
May 07, 2009	29.42	29.64	27.43	29.21	10,684,344	+0.35(+1.20%)
May 06, 2009	29.07	29.56	28.27	28.86	10,447,947	+0.23(+0.82%)
May 05, 2009	28.99	29.31	28.04	28.63	8,906,541	-0.61(-2.07%)
May 04, 2009	29.08	29.31	28.84	29.24	12,041,396	+2.25(+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.