Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	52.33	52.39	51.82	52.15	2,110,649	-0.16(-0.31%)
Feb 25, 2010	52.04	52.38	51.70	52.31	2,044,956	-0.09(-0.17%)
Feb 24, 2010	52.80	53.32	52.15	52.40	2,329,210	-0.33(-0.63%)
Feb 23, 2010	52.89	53.06	52.37	52.73	2,344,663	-0.13(-0.25%)
Feb 22, 2010	53.15	53.32	52.74	52.86	2,577,034	-0.34(-0.64%)
Feb 19, 2010	52.93	53.40	52.88	53.20	1,985,146	+0.19(+0.36%)
Feb 18, 2010	52.85	53.12	52.78	53.01	1,458,828	+0.03(+0.06%)
Feb 17, 2010	52.56	52.98	52.45	52.98	2,304,571	+0.38(+0.72%)
Feb 16, 2010	52.60	52.68	51.91	52.60	2,551,026	+0.26(+0.50%)
Feb 12, 2010	52.39	52.34	52.34	52.34	3,179,000	-0.28(-0.53%)
Feb 11, 2010	52.41	52.66	51.93	52.62	1,918,861	+0.29(+0.55%)
Feb 10, 2010	52.55	52.62	52.22	52.33	2,001,843	-0.16(-0.30%)
Feb 09, 2010	52.29	52.88	52.14	52.49	2,192,553	+0.48(+0.92%)
Feb 08, 2010	52.82	52.82	51.99	52.01	2,102,461	-0.71(-1.35%)
Feb 05, 2010	52.19	53.02	52.06	52.72	4,462,973	+0.31(+0.59%)
Feb 04, 2010	53.82	54.43	52.41	52.41	6,502,199	-2.78(-5.04%)
Feb 03, 2010	55.30	55.41	54.94	55.19	2,837,019	-0.17(-0.31%)
Feb 02, 2010	54.58	55.39	54.44	55.36	3,271,045	+0.86(+1.58%)
Feb 01, 2010	54.79	54.88	54.34	54.50	3,388,844	+0.08(+0.15%)
Jan 29, 2010	54.97	54.98	54.27	54.42	3,334,265	-0.39(-0.71%)
Jan 28, 2010	55.03	55.45	54.14	54.81	2,435,759	-0.24(-0.44%)
Jan 27, 2010	54.76	55.28	54.70	55.05	3,484,555	+0.20(+0.36%)
Jan 26, 2010	54.06	54.86	53.82	54.85	2,906,008	+0.68(+1.26%)
Jan 25, 2010	54.44	54.57	54.12	54.17	2,339,787	-0.17(-0.31%)
Jan 22, 2010	53.28	54.61	53.24	54.34	4,831,970	+0.90(+1.68%)
Jan 21, 2010	53.97	54.46	53.16	53.44	2,401,051	-0.43(-0.80%)
Jan 20, 2010	54.30	54.43	53.50	53.87	1,869,594	-0.63(-1.16%)
Jan 19, 2010	54.28	54.60	54.28	54.50	1,437,202	+0.16(+0.29%)
Jan 15, 2010	54.50	54.34	54.34	54.34	3,779,600	+0.49(+0.91%)
Jan 14, 2010	53.85	54.11	53.60	53.85	1,638,316	+0.13(+0.24%)
Jan 13, 2010	53.46	53.99	53.46	53.72	1,405,211	+0.33(+0.62%)
Jan 12, 2010	53.16	53.65	53.14	53.39	1,463,716	-0.02(-0.04%)
Jan 11, 2010	53.51	53.72	53.03	53.41	943,600	+0.03(+0.06%)
Jan 08, 2010	53.30	53.38	53.00	53.38	1,342,605	-0.10(-0.19%)
Jan 07, 2010	52.78	53.52	52.70	53.48	1,782,835	+0.52(+0.98%)
Jan 06, 2010	52.82	53.14	52.60	52.96	1,494,252	+0.01(+0.02%)
Jan 05, 2010	52.80	52.98	52.55	52.95	1,471,995	+0.12(+0.23%)
Jan 04, 2010	53.31	53.57	52.57	52.83	2,748,957	-0.37(-0.70%)
Dec 31, 2009	53.96	53.20	53.20	53.20	738,200	-0.79(-1.46%)
Dec 30, 2009	53.95	54.10	53.69	53.99	807,973	+0.01(+0.02%)
Dec 29, 2009	53.97	54.08	53.83	53.98	1,068,426	+0.02(+0.04%)
Dec 28, 2009	53.91	53.97	53.72	53.96	641,623	-0.04(-0.07%)
Dec 24, 2009	53.47	54.01	53.35	54.00	1,035,109	+0.70(+1.31%)
Dec 23, 2009	53.14	53.50	53.00	53.30	1,555,715	+0.46(+0.87%)
Dec 22, 2009	52.34	52.90	52.08	52.84	1,067,513	+0.67(+1.28%)
Dec 21, 2009	52.27	52.48	52.11	52.17	1,566,907	-0.10(-0.19%)
Dec 18, 2009	52.25	52.50	51.55	52.27	3,179,452	+0.13(+0.25%)
Dec 17, 2009	52.75	52.75	52.07	52.14	1,563,794	-0.67(-1.27%)
Dec 16, 2009	53.21	53.60	52.65	52.81	1,573,514	-0.31(-0.58%)
Dec 15, 2009	53.64	53.65	53.08	53.12	2,037,725	-0.45(-0.84%)
Dec 14, 2009	53.75	53.78	53.55	53.57	1,527,181	-0.13(-0.24%)
Dec 11, 2009	53.01	53.97	53.01	53.70	2,213,147	+0.71(+1.34%)
Dec 10, 2009	52.98	53.15	52.88	52.99	1,921,242	+0.19(+0.36%)
Dec 09, 2009	52.65	52.96	52.55	52.80	1,904,461	+0.18(+0.34%)
Dec 08, 2009	52.79	52.88	52.07	52.62	2,313,840	-0.27(-0.51%)
Dec 07, 2009	53.07	53.17	52.78	52.89	1,484,586	-0.07(-0.13%)
Dec 04, 2009	52.94	53.17	52.60	52.96	1,330,958	+0.23(+0.44%)
Dec 03, 2009	52.99	53.09	52.58	52.73	2,153,713	-0.27(-0.51%)
Dec 02, 2009	52.82	53.38	52.78	53.00	2,166,059	+0.03(+0.06%)
Dec 01, 2009	52.70	53.20	52.66	52.97	1,727,151	+0.39(+0.74%)
Nov 30, 2009	52.59	52.64	52.15	52.58	2,866,663	-0.39(-0.74%)
Nov 27, 2009	52.86	53.13	52.63	52.97	956,523	-0.69(-1.29%)
Nov 25, 2009	54.05	54.05	53.52	53.66	1,257,028	-0.25(-0.46%)
Nov 24, 2009	53.79	54.00	53.49	53.91	1,616,274	+0.04(+0.07%)
Nov 23, 2009	53.70	54.00	53.47	53.87	1,586,631	+0.75(+1.41%)
Nov 20, 2009	53.03	53.47	52.89	53.12	1,932,287	+0.14(+0.26%)
Nov 19, 2009	53.18	53.18	52.49	52.98	1,074,245	-0.36(-0.67%)
Nov 18, 2009	53.31	53.49	52.90	53.34	1,169,236	-0.06(-0.11%)
Nov 17, 2009	53.50	53.57	53.05	53.40	1,065,911	+0.01(+0.02%)
Nov 16, 2009	53.45	53.80	53.21	53.39	2,370,710	+0.02(+0.04%)
Nov 13, 2009	53.12	53.39	52.93	53.37	1,879,446	+0.41(+0.77%)
Nov 12, 2009	52.82	53.04	52.65	52.96	1,726,568	+0.22(+0.42%)
Nov 11, 2009	53.12	53.12	52.51	52.74	1,344,351	-0.08(-0.15%)
Nov 10, 2009	52.49	53.00	52.49	52.82	1,608,169	+0.15(+0.28%)
Nov 09, 2009	52.35	52.70	52.21	52.67	1,602,185	+0.47(+0.90%)
Nov 06, 2009	52.10	52.42	51.83	52.20	1,929,309	+0.03(+0.06%)
Nov 05, 2009	51.86	52.28	51.65	52.17	2,515,302	+0.37(+0.71%)
Nov 04, 2009	51.19	52.00	51.11	51.80	2,389,332	+0.69(+1.35%)
Nov 03, 2009	51.58	51.93	50.82	51.11	2,070,415	-0.64(-1.24%)
Nov 02, 2009	51.53	52.00	51.53	51.75	2,316,675	+0.21(+0.41%)
Oct 30, 2009	51.70	52.58	51.45	51.54	3,909,678	+0.16(+0.31%)
Oct 29, 2009	50.51	51.48	50.23	51.38	2,985,848	+1.39(+2.78%)
Oct 28, 2009	50.20	50.78	49.87	49.99	2,835,474	-0.43(-0.85%)
Oct 27, 2009	50.41	50.85	50.31	50.42	2,263,832	-0.03(-0.06%)
Oct 26, 2009	50.30	51.11	50.10	50.45	1,933,510	+0.25(+0.50%)
Oct 23, 2009	50.05	50.21	49.83	50.20	1,666,777	-0.44(-0.87%)
Oct 22, 2009	50.67	50.87	50.09	50.64	1,705,563	-0.02(-0.04%)
Oct 21, 2009	50.74	51.41	50.55	50.66	1,532,688	-0.02(-0.04%)
Oct 20, 2009	50.97	51.00	50.56	50.68	1,795,299	-0.33(-0.65%)
Oct 19, 2009	50.63	51.19	50.47	51.01	1,278,795	+0.53(+1.05%)
Oct 16, 2009	49.89	50.67	49.78	50.48	2,621,494	+0.30(+0.60%)
Oct 15, 2009	49.46	50.18	49.37	50.18	1,853,944	+0.60(+1.21%)
Oct 14, 2009	49.72	49.76	49.30	49.58	1,957,289	+0.00(+0.00%)
Oct 13, 2009	49.65	49.86	49.47	49.58	1,719,562	-0.10(-0.20%)
Oct 12, 2009	49.90	49.98	49.47	49.68	1,378,604	-0.14(-0.28%)
Oct 09, 2009	49.62	49.95	49.45	49.82	1,708,553	+0.08(+0.16%)
Oct 08, 2009	49.50	49.77	49.34	49.74	1,866,062	+0.37(+0.75%)
Oct 07, 2009	49.21	49.46	49.12	49.37	1,099,472	+0.07(+0.14%)
Oct 06, 2009	49.12	49.69	48.97	49.30	1,483,481	+0.34(+0.69%)
Oct 05, 2009	48.69	48.99	48.15	48.96	1,274,003	+0.30(+0.62%)
Oct 02, 2009	48.84	48.86	48.45	48.66	1,299,325	-0.22(-0.45%)
Oct 01, 2009	49.10	49.11	48.34	48.88	1,520,915	-0.35(-0.71%)
Sep 30, 2009	49.49	49.49	48.80	49.23	1,796,725	-0.22(-0.44%)
Sep 29, 2009	49.64	49.82	49.27	49.45	1,077,668	-0.27(-0.54%)
Sep 28, 2009	49.22	49.76	49.01	49.72	1,763,013	+0.63(+1.28%)
Sep 25, 2009	49.13	49.24	48.79	49.09	1,397,692	-0.05(-0.10%)
Sep 24, 2009	49.31	49.50	49.12	49.14	2,109,261	-0.16(-0.32%)
Sep 23, 2009	49.40	49.90	49.19	49.30	2,671,193	+0.79(+1.63%)
Sep 22, 2009	49.00	49.00	48.32	48.51	1,437,783	-0.35(-0.72%)
Sep 21, 2009	48.71	48.93	48.36	48.86	1,254,573	+0.04(+0.08%)
Sep 18, 2009	48.65	49.10	48.32	48.82	2,008,132	+0.31(+0.64%)
Sep 17, 2009	48.73	48.73	48.08	48.51	2,011,959	+0.41(+0.85%)
Sep 16, 2009	48.17	48.71	48.06	48.10	1,864,632	-0.16(-0.33%)
Sep 15, 2009	48.56	48.56	47.96	48.26	2,385,603	-0.26(-0.54%)
Sep 14, 2009	48.15	48.58	48.15	48.52	1,400,588	+0.13(+0.27%)
Sep 11, 2009	48.39	48.44	48.07	48.39	1,253,178	+0.12(+0.25%)
Sep 10, 2009	48.17	48.27	47.92	48.27	1,757,098	+0.24(+0.50%)
Sep 09, 2009	48.06	48.18	47.92	48.03	1,236,395	-0.03(-0.06%)
Sep 08, 2009	47.34	48.24	47.25	48.06	1,771,541	+0.84(+1.78%)
Sep 04, 2009	46.94	47.22	46.77	47.22	1,447,746	+0.33(+0.70%)
Sep 03, 2009	46.81	46.89	46.42	46.89	2,012,174	+0.23(+0.49%)
Sep 02, 2009	46.91	46.91	46.56	46.66	2,057,787	-0.28(-0.60%)
Sep 01, 2009	46.91	47.32	46.72	46.94	3,091,189	-0.15(-0.32%)
Aug 31, 2009	46.26	47.15	46.26	47.09	2,028,461	+0.57(+1.23%)
Aug 28, 2009	46.64	46.93	46.29	46.52	1,434,043	-0.44(-0.94%)
Aug 27, 2009	47.39	47.39	46.76	46.96	1,336,900	-0.25(-0.53%)
Aug 26, 2009	47.05	47.47	47.00	47.21	1,593,102	+0.16(+0.34%)
Aug 25, 2009	47.15	47.38	46.93	47.05	1,324,991	-0.08(-0.17%)
Aug 24, 2009	47.43	47.43	46.90	47.13	1,162,856	-0.22(-0.46%)
Aug 21, 2009	46.98	47.55	46.83	47.35	1,489,856	+0.53(+1.13%)
Aug 20, 2009	46.67	46.88	46.51	46.82	1,615,174	+0.07(+0.15%)
Aug 19, 2009	45.84	46.75	45.84	46.75	2,532,557	+0.66(+1.43%)
Aug 18, 2009	46.05	46.29	45.87	46.09	1,664,576	+0.16(+0.35%)
Aug 17, 2009	45.58	46.14	45.58	45.93	3,085,805	-0.13(-0.28%)
Aug 14, 2009	46.03	46.25	45.87	46.06	2,954,514	+0.10(+0.22%)
Aug 13, 2009	46.50	46.50	45.96	45.96	2,522,620	-0.29(-0.63%)
Aug 12, 2009	46.14	46.65	45.92	46.25	2,426,811	+0.08(+0.17%)
Aug 11, 2009	46.03	46.41	46.01	46.17	2,121,060	+0.08(+0.17%)
Aug 10, 2009	46.20	46.40	46.06	46.09	1,646,738	-0.07(-0.15%)
Aug 07, 2009	46.92	46.92	46.16	46.16	1,920,912	-0.39(-0.84%)
Aug 06, 2009	46.40	46.96	46.17	46.55	2,375,225	+0.27(+0.58%)
Aug 05, 2009	46.51	46.69	46.11	46.28	2,758,060	-0.24(-0.52%)
Aug 04, 2009	46.95	47.10	46.43	46.52	2,439,299	-0.41(-0.87%)
Aug 03, 2009	47.80	47.80	46.74	46.93	2,530,348	-0.57(-1.20%)
Jul 31, 2009	47.33	47.89	47.33	47.50	2,849,669	-0.16(-0.34%)
Jul 30, 2009	49.22	49.22	47.51	47.66	5,324,713	-0.38(-0.79%)
Jul 29, 2009	47.65	48.18	47.61	48.04	3,204,248	+0.22(+0.46%)
Jul 28, 2009	47.58	47.96	47.39	47.82	1,855,755	+0.13(+0.28%)
Jul 27, 2009	47.87	47.89	47.44	47.69	1,797,967	-0.23(-0.49%)
Jul 24, 2009	48.00	48.19	47.69	47.92	1,754,590	-0.21(-0.44%)
Jul 23, 2009	47.75	48.42	47.66	48.13	1,723,233	+0.44(+0.92%)
Jul 22, 2009	47.70	47.99	47.32	47.69	1,259,776	+0.12(+0.25%)
Jul 21, 2009	47.84	48.12	47.25	47.57	1,465,346	-0.01(-0.02%)
Jul 20, 2009	47.32	47.67	47.01	47.58	1,828,024	+0.40(+0.85%)
Jul 17, 2009	48.05	48.05	46.93	47.18	2,994,795	-0.81(-1.69%)
Jul 16, 2009	47.88	48.28	47.74	47.99	1,740,048	+0.05(+0.10%)
Jul 15, 2009	48.13	48.13	47.48	47.94	2,456,483	+0.19(+0.40%)
Jul 14, 2009	47.88	48.18	47.66	47.75	2,224,358	-0.17(-0.35%)
Jul 13, 2009	47.55	48.07	47.50	47.92	2,172,352	+0.68(+1.44%)
Jul 10, 2009	47.10	47.74	46.83	47.24	1,917,403	-0.09(-0.19%)
Jul 09, 2009	47.88	47.90	46.97	47.33	2,058,854	-0.47(-0.98%)
Jul 08, 2009	47.81	48.08	47.40	47.80	2,308,916	+0.07(+0.15%)
Jul 07, 2009	47.76	48.48	47.67	47.73	4,032,922	-0.08(-0.17%)
Jul 06, 2009	46.61	47.91	46.58	47.81	2,317,326	+0.99(+2.11%)
Jul 02, 2009	47.00	47.21	46.47	46.82	2,148,001	-0.73(-1.54%)
Jul 01, 2009	46.91	47.72	46.91	47.55	2,505,300	+0.98(+2.10%)
Jun 30, 2009	46.60	46.91	45.85	46.57	2,234,123	-0.03(-0.06%)
Jun 29, 2009	46.41	46.78	46.16	46.60	1,661,735	+0.37(+0.80%)
Jun 26, 2009	46.29	46.41	45.72	46.23	3,642,934	-0.10(-0.22%)
Jun 25, 2009	45.80	46.43	45.70	46.33	2,345,850	+0.66(+1.45%)
Jun 24, 2009	45.56	45.93	45.21	45.67	2,573,457	+0.37(+0.82%)
Jun 23, 2009	45.13	45.58	44.86	45.30	2,703,317	+0.18(+0.40%)
Jun 22, 2009	44.86	45.33	44.74	45.12	1,993,724	+0.03(+0.07%)
Jun 19, 2009	45.43	45.69	44.93	45.09	3,146,702	-0.12(-0.27%)
Jun 18, 2009	44.38	45.56	44.23	45.21	2,606,923	+0.99(+2.24%)
Jun 17, 2009	44.05	44.54	43.80	44.22	2,241,234	+0.76(+1.75%)
Jun 16, 2009	43.62	43.70	43.17	43.46	2,108,107	-0.42(-0.96%)
Jun 15, 2009	44.23	44.39	43.38	43.88	1,675,944	-0.67(-1.50%)
Jun 12, 2009	43.85	44.61	43.50	44.55	1,921,859	+0.60(+1.37%)
Jun 11, 2009	43.49	44.47	43.49	43.95	1,994,318	+0.47(+1.08%)
Jun 10, 2009	44.21	44.50	43.25	43.48	1,769,613	-0.46(-1.05%)
Jun 09, 2009	44.72	44.72	43.91	43.94	1,834,106	-0.58(-1.30%)
Jun 08, 2009	44.05	44.79	43.86	44.52	2,103,943	+0.74(+1.69%)
Jun 05, 2009	44.45	44.45	43.51	43.78	1,669,777	-0.26(-0.59%)
Jun 04, 2009	44.41	44.67	43.92	44.04	2,107,533	-0.26(-0.59%)
Jun 03, 2009	44.34	44.82	44.19	44.30	2,259,552	-0.28(-0.63%)
Jun 02, 2009	43.85	44.84	43.73	44.58	2,522,373	+0.73(+1.66%)
Jun 01, 2009	43.63	44.01	43.39	43.85	1,933,978	+0.60(+1.39%)
May 29, 2009	43.45	43.50	42.84	43.25	2,063,221	-0.06(-0.14%)
May 28, 2009	43.14	43.55	42.88	43.31	1,976,850	+0.08(+0.19%)
May 27, 2009	44.06	44.06	43.06	43.23	2,605,069	-0.75(-1.71%)
May 26, 2009	43.63	44.11	43.08	43.98	1,506,238	+0.30(+0.69%)
May 22, 2009	43.44	44.15	43.30	43.68	1,537,980	+0.25(+0.58%)
May 21, 2009	43.29	43.48	42.99	43.43	1,341,548	-0.21(-0.48%)
May 20, 2009	43.85	44.32	43.58	43.64	1,782,522	-0.12(-0.27%)
May 19, 2009	43.84	43.96	43.57	43.76	1,547,619	-0.06(-0.14%)
May 18, 2009	43.37	43.91	43.05	43.82	1,734,000	+0.63(+1.46%)
May 15, 2009	43.33	43.60	42.81	43.19	1,965,762	-0.22(-0.51%)
May 14, 2009	42.60	43.47	42.38	43.41	3,097,857	+0.79(+1.85%)
May 13, 2009	42.84	43.28	42.40	42.62	2,018,213	-0.53(-1.23%)
May 12, 2009	42.99	43.43	42.82	43.15	1,957,371	+0.23(+0.54%)
May 11, 2009	42.46	43.02	42.24	42.92	1,800,910	+0.09(+0.21%)
May 08, 2009	43.03	43.12	42.50	42.83	1,389,188	+0.18(+0.42%)
May 07, 2009	43.37	43.50	42.36	42.65	2,520,709	-0.35(-0.81%)
May 06, 2009	43.72	43.99	42.64	43.00	2,266,352	-0.39(-0.90%)
May 05, 2009	44.11	44.91	43.09	43.39	3,607,194	-0.87(-1.97%)
May 04, 2009	43.65	44.48	43.23	44.26	3,404,709	+0.86(+1.98%)
May 01, 2009	42.18	43.50	42.18	43.40	3,428,297	+1.29(+3.06%)
Apr 30, 2009	40.98	43.91	40.29	42.11	5,958,669	+2.61(+6.61%)
Apr 29, 2009	39.37	39.92	39.28	39.50	2,360,534	+0.31(+0.79%)
Apr 28, 2009	38.49	39.35	38.49	39.19	1,949,640	+0.46(+1.19%)
Apr 27, 2009	38.66	39.43	38.60	38.73	1,938,368	-0.21(-0.54%)
Apr 24, 2009	39.45	39.45	38.40	38.94	1,886,238	-0.17(-0.43%)
Apr 23, 2009	39.29	39.46	38.75	39.11	2,293,552	-0.24(-0.61%)
Apr 22, 2009	39.95	39.95	39.32	39.35	1,918,923	-0.63(-1.58%)
Apr 21, 2009	39.36	40.47	39.36	39.98	1,912,140	+0.38(+0.96%)
Apr 20, 2009	39.74	40.50	39.48	39.60	2,130,585	-0.50(-1.25%)
Apr 17, 2009	40.28	40.50	39.75	40.10	2,118,719	-0.14(-0.35%)
Apr 16, 2009	40.06	40.36	39.25	40.24	2,731,894	+0.39(+0.98%)
Apr 15, 2009	39.26	39.85	39.12	39.85	1,881,035	+0.59(+1.50%)
Apr 14, 2009	39.21	39.42	38.64	39.26	2,165,893	+0.02(+0.05%)
Apr 13, 2009	39.41	39.96	39.19	39.24	2,272,268	-0.31(-0.78%)
Apr 09, 2009	39.90	39.92	39.13	39.55	2,487,017	+0.33(+0.84%)
Apr 08, 2009	39.03	39.26	38.72	39.22	2,457,947	+0.27(+0.69%)
Apr 07, 2009	38.05	39.17	38.05	38.95	3,603,599	+0.41(+1.06%)
Apr 06, 2009	37.84	38.55	37.84	38.54	2,541,817	+0.53(+1.39%)
Apr 03, 2009	38.53	38.69	37.60	38.01	2,702,578	-0.15(-0.39%)
Apr 02, 2009	38.34	38.68	37.82	38.16	3,965,280	+0.57(+1.52%)
Apr 01, 2009	36.29	37.84	36.29	37.59	4,001,798	+0.96(+2.62%)
Mar 31, 2009	36.84	37.04	36.28	36.63	2,669,418	+0.15(+0.41%)
Mar 30, 2009	36.50	36.75	36.07	36.48	1,938,080	-1.14(-3.03%)
Mar 26, 2009	37.51	37.64	36.97	37.62	2,444,738	+0.14(+0.37%)
Mar 25, 2009	37.46	37.64	36.90	37.48	3,250,846	+0.31(+0.83%)
Mar 24, 2009	37.36	37.76	37.14	37.17	2,314,178	-0.53(-1.41%)
Mar 23, 2009	37.02	37.70	37.00	37.70	2,831,164	+1.27(+3.49%)
Mar 20, 2009	36.70	37.10	36.34	36.43	3,508,919	-0.29(-0.78%)
Mar 19, 2009	37.30	37.34	36.50	36.72	2,928,133	-0.29(-0.80%)
Mar 18, 2009	37.14	37.24	36.37	37.01	4,451,714	-0.86(-2.27%)
Mar 17, 2009	37.64	38.00	37.38	37.87	3,546,409	-0.03(-0.08%)
Mar 16, 2009	37.22	38.29	37.05	37.90	2,498,393	+0.91(+2.46%)
Mar 13, 2009	37.00	37.17	36.55	36.99	0	+0.31(+0.85%)
Mar 12, 2009	35.84	36.82	35.64	36.68	2,969,779	+0.84(+2.34%)
Mar 11, 2009	36.43	36.46	35.70	35.84	2,882,843	-0.33(-0.91%)
Mar 10, 2009	36.56	36.56	35.71	36.17	4,193,252	+0.17(+0.47%)
Mar 09, 2009	36.76	36.93	35.98	36.00	3,216,468	-1.16(-3.12%)
Mar 06, 2009	36.67	37.62	36.31	37.16	0	+0.44(+1.20%)
Mar 05, 2009	37.75	37.75	36.44	36.72	4,501,662	-1.35(-3.55%)
Mar 04, 2009	38.49	38.74	37.41	38.07	4,279,419	+0.13(+0.34%)

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.