Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.73	43.93	43.30	43.71	21,699,372	+0.21(+0.48%)
Feb 25, 2010	42.99	43.60	42.51	43.50	24,542,600	-0.06(-0.15%)
Feb 24, 2010	43.73	44.00	43.18	43.57	32,122,600	+0.01(+0.03%)
Feb 23, 2010	44.00	44.16	43.04	43.55	50,121,224	-0.49(-1.12%)
Feb 22, 2010	45.72	44.31	42.75	44.05	121,790,840	-1.67(-3.65%)
Feb 19, 2010	45.33	46.07	45.06	45.72	25,284,768	-1.37(-2.90%)
Feb 18, 2010	47.13	47.45	46.57	47.08	10,769,117	+0.27(+0.58%)
Feb 17, 2010	47.10	47.22	46.42	46.81	8,988,004	-0.16(-0.34%)
Feb 16, 2010	46.74	47.03	46.19	46.97	8,548,751	+0.97(+2.10%)
Feb 12, 2010	45.57	46.00	46.00	46.00	11,741,444	-0.18(-0.39%)
Feb 11, 2010	45.32	46.28	44.60	46.18	10,272,012	+0.79(+1.74%)
Feb 10, 2010	45.36	45.82	44.46	45.39	9,682,026	-0.08(-0.17%)
Feb 09, 2010	45.02	46.34	44.92	45.47	12,844,597	+0.99(+2.22%)
Feb 08, 2010	44.38	45.41	43.91	44.48	11,158,092	+0.22(+0.51%)
Feb 05, 2010	44.65	45.05	42.97	44.25	16,134,318	-0.31(-0.70%)
Feb 04, 2010	46.34	46.49	44.45	44.57	13,613,562	-2.49(-5.29%)
Feb 03, 2010	46.86	47.69	46.76	47.06	8,569,217	-0.09(-0.20%)
Feb 02, 2010	46.71	47.44	46.33	47.15	11,179,504	+1.11(+2.40%)
Feb 01, 2010	45.85	46.49	45.59	46.04	11,917,542	+0.79(+1.75%)
Jan 29, 2010	46.64	47.20	44.85	45.25	16,718,187	-0.83(-1.81%)
Jan 28, 2010	47.15	47.60	45.80	46.09	12,464,481	-0.76(-1.63%)
Jan 27, 2010	46.68	47.27	46.22	46.85	13,593,172	-0.04(-0.08%)
Jan 26, 2010	46.53	48.31	46.19	46.89	12,769,223	-0.04(-0.09%)
Jan 25, 2010	46.84	47.48	45.99	46.93	13,869,703	+0.41(+0.87%)
Jan 22, 2010	48.06	48.76	46.29	46.52	20,109,784	-2.19(-4.49%)
Jan 21, 2010	49.22	49.55	48.15	48.71	16,229,973	-0.56(-1.13%)
Jan 20, 2010	49.75	50.02	48.48	49.27	15,039,338	-1.31(-2.59%)
Jan 19, 2010	49.82	50.81	49.59	50.58	10,325,496	+0.07(+0.14%)
Jan 15, 2010	50.79	50.51	50.51	50.51	17,649,126	-0.33(-0.65%)
Jan 14, 2010	50.00	51.22	50.00	50.84	10,113,375	+0.31(+0.62%)
Jan 13, 2010	49.71	50.69	48.65	50.52	12,345,944	+0.90(+1.81%)
Jan 12, 2010	49.35	50.42	49.06	49.62	13,192,169	-0.76(-1.50%)
Jan 11, 2010	50.84	51.03	49.47	50.38	14,446,290	+0.00(+0.00%)
Jan 08, 2010	49.34	51.34	49.27	50.38	18,914,206	+0.81(+1.64%)
Jan 07, 2010	48.84	49.78	48.64	49.57	10,797,719	+0.51(+1.03%)
Jan 06, 2010	47.90	49.16	47.80	49.06	13,953,189	+1.07(+2.23%)
Jan 05, 2010	47.77	48.22	47.58	47.99	10,328,599	+0.14(+0.28%)
Jan 04, 2010	47.34	47.92	47.15	47.86	8,093,221	+1.44(+3.10%)
Dec 31, 2009	46.81	46.42	46.42	46.42	4,839,749	-0.34(-0.72%)
Dec 30, 2009	46.32	46.78	46.12	46.75	3,924,642	+0.26(+0.55%)
Dec 29, 2009	47.06	47.26	46.19	46.49	4,742,104	-0.37(-0.79%)
Dec 28, 2009	47.04	47.38	46.67	46.86	5,140,615	+0.26(+0.57%)
Dec 24, 2009	46.64	46.92	46.47	46.60	2,092,775	+0.09(+0.18%)
Dec 23, 2009	46.35	47.00	46.03	46.52	7,638,850	+0.89(+1.95%)
Dec 22, 2009	45.67	46.17	45.46	45.62	6,880,809	-0.35(-0.76%)
Dec 21, 2009	45.25	46.25	45.07	45.97	8,252,029	+1.08(+2.41%)
Dec 18, 2009	45.07	45.40	44.68	44.89	15,295,688	+0.27(+0.61%)
Dec 17, 2009	44.97	45.27	44.50	44.62	8,383,444	-0.56(-1.23%)
Dec 16, 2009	44.60	45.92	44.55	45.17	10,274,589	+0.79(+1.78%)
Dec 15, 2009	44.30	44.99	44.03	44.38	9,266,955	+0.19(+0.44%)
Dec 14, 2009	44.16	44.39	44.03	44.19	6,843,078	+0.42(+0.96%)
Dec 11, 2009	44.01	44.25	43.50	43.77	8,000,621	-0.07(-0.16%)
Dec 10, 2009	43.28	43.92	42.92	43.84	11,395,547	+1.04(+2.43%)
Dec 09, 2009	42.96	43.21	42.06	42.80	13,110,057	+0.01(+0.03%)
Dec 08, 2009	43.51	43.62	42.48	42.79	11,238,805	-0.97(-2.22%)
Dec 07, 2009	43.51	44.34	43.05	43.76	9,612,101	-0.01(-0.02%)
Dec 04, 2009	45.06	45.42	43.32	43.76	12,193,529	-0.59(-1.33%)
Dec 03, 2009	45.46	45.63	44.27	44.35	10,468,637	-1.28(-2.80%)
Dec 02, 2009	45.89	46.28	45.28	45.63	8,196,672	-0.47(-1.02%)
Dec 01, 2009	46.10	47.09	46.05	46.10	12,225,365	+0.54(+1.19%)
Nov 30, 2009	44.57	45.79	44.57	45.56	9,398,009	+0.68(+1.53%)
Nov 27, 2009	44.51	45.13	44.17	44.88	5,829,292	-1.34(-2.91%)
Nov 25, 2009	46.32	46.43	45.51	46.22	10,093,775	-0.38(-0.81%)
Nov 24, 2009	45.75	46.62	45.39	46.59	10,016,565	+0.66(+1.44%)
Nov 23, 2009	46.18	47.04	45.73	45.93	11,997,912	+0.92(+2.04%)
Nov 20, 2009	45.64	45.86	44.67	45.02	11,991,237	-0.85(-1.86%)
Nov 19, 2009	47.09	47.14	45.54	45.87	10,944,596	-1.54(-3.25%)
Nov 18, 2009	47.87	47.99	46.92	47.41	9,482,170	-0.27(-0.57%)
Nov 17, 2009	47.83	48.10	47.16	47.68	12,586,493	-0.57(-1.18%)
Nov 16, 2009	47.30	48.57	47.23	48.25	12,146,471	+1.68(+3.62%)
Nov 13, 2009	45.78	46.78	45.34	46.57	11,226,309	+0.65(+1.42%)
Nov 12, 2009	46.67	47.14	45.61	45.91	8,397,780	-1.09(-2.33%)
Nov 11, 2009	46.78	47.68	46.73	47.01	9,697,905	+0.54(+1.16%)
Nov 10, 2009	46.11	46.77	45.75	46.47	8,790,466	+0.18(+0.38%)
Nov 09, 2009	46.73	46.89	45.96	46.29	18,838,748	+0.52(+1.13%)
Nov 06, 2009	45.73	46.91	45.32	45.77	10,790,540	-0.25(-0.54%)
Nov 05, 2009	46.11	46.59	45.76	46.02	8,933,228	+0.32(+0.70%)
Nov 04, 2009	46.02	46.51	45.46	45.70	11,095,545	-0.12(-0.26%)
Nov 03, 2009	44.15	46.05	43.71	45.82	13,163,470	+1.25(+2.81%)
Nov 02, 2009	44.43	45.59	43.84	44.57	11,887,903	+0.36(+0.82%)
Oct 30, 2009	45.83	45.84	43.57	44.21	17,956,320	-1.85(-4.01%)
Oct 29, 2009	44.68	46.25	44.58	46.05	13,100,443	+1.80(+4.06%)
Oct 28, 2009	45.73	45.73	44.14	44.26	12,663,368	-1.89(-4.10%)
Oct 27, 2009	45.88	46.59	45.45	46.15	13,414,890	+0.45(+0.98%)
Oct 26, 2009	46.30	47.83	45.59	45.70	15,932,389	-0.64(-1.38%)
Oct 23, 2009	46.77	46.89	45.49	46.34	26,407,982	-2.42(-4.96%)
Oct 22, 2009	48.15	48.95	47.52	48.76	15,253,135	+0.42(+0.87%)
Oct 21, 2009	48.63	49.77	48.18	48.34	19,180,806	-0.82(-1.66%)
Oct 20, 2009	48.77	49.38	48.69	49.15	13,983,148	-1.14(-2.26%)
Oct 19, 2009	49.06	50.53	48.55	50.29	13,700,761	+1.19(+2.43%)
Oct 16, 2009	48.49	49.48	48.27	49.10	18,756,250	+0.21(+0.42%)
Oct 15, 2009	46.75	49.01	46.69	48.89	19,233,900	+1.95(+4.16%)
Oct 14, 2009	46.18	47.04	46.13	46.94	12,669,435	+1.34(+2.95%)
Oct 13, 2009	45.59	45.73	44.78	45.59	11,135,330	-0.05(-0.11%)
Oct 12, 2009	45.70	45.96	45.07	45.64	11,611,476	+0.95(+2.11%)
Oct 09, 2009	44.48	44.99	44.27	44.70	10,404,088	+0.17(+0.38%)
Oct 08, 2009	43.35	44.75	43.14	44.53	14,113,488	+1.16(+2.67%)
Oct 07, 2009	42.25	43.55	42.16	43.37	14,657,035	+1.27(+3.00%)
Oct 06, 2009	41.73	42.62	41.68	42.10	10,654,983	+0.91(+2.21%)
Oct 05, 2009	40.34	41.29	40.16	41.19	11,344,872	+0.80(+1.99%)
Oct 02, 2009	40.05	40.60	39.80	40.39	9,648,699	-0.21(-0.53%)
Oct 01, 2009	42.36	42.45	40.60	40.60	14,066,995	-1.76(-4.14%)
Sep 30, 2009	43.30	43.39	41.87	42.36	11,912,792	-0.58(-1.36%)
Sep 29, 2009	42.96	43.46	42.66	42.94	8,218,298	-0.16(-0.36%)
Sep 28, 2009	42.15	43.20	41.97	43.10	5,134,922	+0.82(+1.95%)
Sep 25, 2009	41.76	42.92	41.57	42.27	10,136,805	+0.23(+0.54%)
Sep 24, 2009	42.88	42.99	41.67	42.05	9,720,249	-0.78(-1.83%)
Sep 23, 2009	43.92	44.04	42.56	42.83	11,159,009	-0.93(-2.13%)
Sep 22, 2009	43.88	43.96	43.35	43.76	8,935,257	+0.55(+1.28%)
Sep 21, 2009	42.97	43.36	42.50	43.20	7,999,016	-0.75(-1.71%)
Sep 18, 2009	44.31	44.68	43.42	43.96	13,468,148	-0.09(-0.21%)
Sep 17, 2009	44.10	44.78	43.41	44.05	13,406,407	+0.56(+1.28%)
Sep 16, 2009	43.39	44.48	43.19	43.49	18,384,968	+0.97(+2.29%)
Sep 15, 2009	42.84	42.99	41.81	42.52	13,681,248	+0.01(+0.03%)
Sep 14, 2009	41.95	42.84	41.58	42.51	12,876,734	-0.41(-0.96%)
Sep 11, 2009	42.51	43.90	42.39	42.92	20,979,506	+1.39(+3.35%)
Sep 10, 2009	40.75	41.58	40.41	41.53	10,759,582	+0.76(+1.87%)
Sep 09, 2009	41.31	41.44	40.40	40.77	10,838,300	-0.53(-1.27%)
Sep 08, 2009	40.46	41.52	40.25	41.29	14,244,203	+1.58(+3.99%)
Sep 04, 2009	38.65	39.82	38.47	39.71	8,752,373	+1.03(+2.66%)
Sep 03, 2009	38.90	39.08	38.41	38.68	9,319,733	+0.26(+0.67%)
Sep 02, 2009	38.52	39.03	38.32	38.42	12,489,974	-0.59(-1.51%)
Sep 01, 2009	39.52	40.35	38.86	39.01	18,946,088	-0.93(-2.33%)
Aug 31, 2009	40.09	40.20	39.47	39.94	11,976,141	-0.68(-1.66%)
Aug 28, 2009	40.72	41.06	40.22	40.62	15,188,316	+0.33(+0.81%)
Aug 27, 2009	40.02	40.58	39.12	40.29	13,242,558	+0.23(+0.57%)
Aug 26, 2009	39.38	40.19	39.25	40.07	11,253,274	+0.32(+0.80%)
Aug 25, 2009	41.02	41.13	39.51	39.75	13,575,591	-0.86(-2.11%)
Aug 24, 2009	40.77	41.28	40.28	40.60	13,169,553	+0.55(+1.38%)
Aug 21, 2009	38.61	40.14	38.25	40.05	18,878,664	+1.95(+5.13%)
Aug 20, 2009	37.76	38.22	37.50	38.10	12,235,748	+0.66(+1.76%)
Aug 19, 2009	36.26	37.67	36.13	37.44	12,015,023	+0.59(+1.61%)
Aug 18, 2009	36.45	37.03	36.11	36.84	9,535,575	+0.64(+1.76%)
Aug 17, 2009	36.82	36.93	35.77	36.21	12,938,495	-1.59(-4.22%)
Aug 14, 2009	39.01	39.05	37.35	37.80	12,572,315	-1.24(-3.17%)
Aug 13, 2009	38.61	39.12	37.96	39.04	9,505,350	+0.89(+2.32%)
Aug 12, 2009	37.49	38.59	37.35	38.15	11,022,576	+0.71(+1.89%)
Aug 11, 2009	37.65	37.81	37.23	37.45	9,556,128	-0.45(-1.18%)
Aug 10, 2009	37.71	38.12	37.38	37.89	8,852,051	+0.18(+0.49%)
Aug 07, 2009	38.49	38.78	37.12	37.71	10,657,770	-0.32(-0.84%)
Aug 06, 2009	38.45	38.56	37.59	38.03	9,177,171	-0.28(-0.74%)
Aug 05, 2009	38.92	39.10	38.14	38.31	12,353,606	-0.64(-1.65%)
Aug 04, 2009	39.19	39.87	38.76	38.95	13,630,407	-0.66(-1.67%)
Aug 03, 2009	38.85	39.96	38.66	39.61	13,890,786	+1.73(+4.56%)
Jul 31, 2009	37.42	38.24	37.18	37.88	13,461,882	+0.05(+0.13%)
Jul 30, 2009	37.98	38.48	37.21	37.83	16,296,674	+0.67(+1.79%)
Jul 29, 2009	37.98	38.15	36.94	37.17	17,497,186	-1.49(-3.86%)
Jul 28, 2009	39.52	39.52	37.81	38.66	15,534,062	-1.22(-3.07%)
Jul 27, 2009	40.22	40.71	39.52	39.89	10,091,704	-0.72(-1.76%)
Jul 24, 2009	40.72	40.77	39.03	40.60	17,692,256	-0.30(-0.74%)
Jul 23, 2009	39.20	41.20	38.96	40.91	15,241,474	+1.75(+4.47%)
Jul 22, 2009	39.99	40.08	39.05	39.16	14,585,686	-1.20(-2.98%)
Jul 21, 2009	40.67	41.00	39.65	40.36	14,155,252	+0.09(+0.21%)
Jul 20, 2009	40.07	40.59	39.24	40.28	14,286,970	+0.62(+1.55%)
Jul 17, 2009	39.23	39.82	38.85	39.66	13,796,376	+0.38(+0.96%)
Jul 16, 2009	38.51	39.49	38.16	39.29	11,399,892	+0.65(+1.69%)
Jul 15, 2009	37.39	38.80	37.37	38.64	16,571,185	+1.93(+5.27%)
Jul 14, 2009	36.75	37.14	36.34	36.70	10,338,632	+0.59(+1.65%)
Jul 13, 2009	35.63	36.15	34.83	36.11	12,757,852	+0.34(+0.95%)
Jul 10, 2009	35.04	36.01	34.92	35.77	12,443,442	+0.21(+0.58%)
Jul 09, 2009	35.52	36.24	34.90	35.56	15,320,692	+0.27(+0.76%)
Jul 08, 2009	35.00	35.46	34.08	35.29	18,190,238	+0.45(+1.30%)
Jul 07, 2009	36.36	36.55	34.72	34.84	16,452,188	-1.59(-4.37%)
Jul 06, 2009	35.90	36.50	35.65	36.43	16,938,674	-0.78(-2.09%)
Jul 02, 2009	37.50	37.52	36.24	37.21	13,013,484	-1.23(-3.19%)
Jul 01, 2009	39.01	39.46	38.36	38.44	11,218,410	+0.12(+0.31%)
Jun 30, 2009	38.95	39.39	37.57	38.32	15,278,667	-0.61(-1.56%)
Jun 29, 2009	39.10	39.29	38.40	38.93	11,946,944	+0.35(+0.90%)
Jun 26, 2009	38.88	39.19	38.42	38.58	22,293,342	-0.62(-1.57%)
Jun 25, 2009	38.16	39.35	38.00	39.19	13,800,294	+1.34(+3.54%)
Jun 24, 2009	37.98	38.52	37.45	37.86	11,332,496	+0.11(+0.30%)
Jun 23, 2009	37.42	38.04	36.79	37.74	12,911,915	+0.69(+1.87%)
Jun 22, 2009	38.48	38.48	36.67	37.05	15,571,776	-2.15(-5.47%)
Jun 19, 2009	39.92	40.01	38.76	39.19	15,922,985	-0.28(-0.72%)
Jun 18, 2009	39.55	40.13	39.12	39.48	9,408,258	-0.16(-0.41%)
Jun 17, 2009	39.97	40.12	39.19	39.64	16,427,219	-0.70(-1.74%)
Jun 16, 2009	42.14	42.34	40.21	40.34	12,781,454	-1.15(-2.77%)
Jun 15, 2009	41.96	42.03	40.58	41.49	11,753,295	-1.19(-2.79%)
Jun 12, 2009	43.17	43.33	41.93	42.68	15,589,561	-1.35(-3.07%)
Jun 11, 2009	42.35	45.16	41.89	44.03	24,202,772	+2.06(+4.91%)
Jun 10, 2009	42.39	42.59	40.95	41.97	15,028,205	+0.30(+0.71%)
Jun 09, 2009	41.12	42.06	40.87	41.67	12,806,796	+1.08(+2.65%)
Jun 08, 2009	40.14	40.89	39.42	40.60	11,466,005	+0.04(+0.10%)
Jun 05, 2009	41.78	41.98	40.11	40.55	12,133,823	-0.74(-1.78%)
Jun 04, 2009	40.81	41.62	40.26	41.29	13,032,459	+1.01(+2.50%)
Jun 03, 2009	41.11	41.35	39.57	40.28	16,644,459	-1.62(-3.87%)
Jun 02, 2009	41.64	42.25	41.16	41.91	13,599,303	+0.01(+0.02%)
Jun 01, 2009	41.52	42.13	41.04	41.90	16,336,910	+1.52(+3.77%)
May 29, 2009	40.65	40.69	39.76	40.38	15,837,613	+0.62(+1.56%)
May 28, 2009	38.14	40.13	37.55	39.76	18,971,320	+2.07(+5.50%)
May 27, 2009	38.15	38.74	37.58	37.68	11,916,909	-0.36(-0.95%)
May 26, 2009	36.16	38.15	35.73	38.04	14,048,933	+1.53(+4.19%)
May 22, 2009	37.28	37.63	36.44	36.51	12,223,577	-0.13(-0.37%)
May 21, 2009	37.82	37.89	36.33	36.64	15,712,856	-2.19(-5.63%)
May 20, 2009	38.86	40.28	38.68	38.83	14,624,499	+0.73(+1.93%)
May 19, 2009	38.11	38.59	37.15	38.10	12,174,642	-0.11(-0.28%)
May 18, 2009	37.22	38.27	37.22	38.20	15,170,906	+1.48(+4.03%)
May 15, 2009	37.93	38.34	36.38	36.72	14,771,447	-1.33(-3.49%)
May 14, 2009	37.44	38.31	37.13	38.05	12,752,189	+0.28(+0.73%)
May 13, 2009	38.65	38.83	37.20	37.77	17,961,372	-1.56(-3.96%)
May 12, 2009	38.81	39.65	38.42	39.33	16,301,409	+0.69(+1.79%)
May 11, 2009	39.09	39.28	38.32	38.64	12,660,687	-1.24(-3.11%)
May 08, 2009	38.83	40.21	38.35	39.88	18,436,602	+1.71(+4.49%)
May 07, 2009	41.37	41.37	37.37	38.17	22,698,228	-1.38(-3.48%)
May 06, 2009	38.82	39.79	38.35	39.54	20,157,994	+1.31(+3.41%)
May 05, 2009	38.04	38.39	37.05	38.24	14,332,967	+0.08(+0.22%)
May 04, 2009	37.91	38.25	37.70	38.15	18,808,016	+2.41(+6.73%)
May 01, 2009	34.73	36.08	34.32	35.75	14,299,174	+1.19(+3.43%)
Apr 30, 2009	35.83	35.83	33.80	34.56	18,542,088	-0.73(-2.08%)
Apr 29, 2009	34.01	35.60	34.01	35.30	13,544,340	+1.40(+4.14%)
Apr 28, 2009	33.45	34.53	33.45	33.89	11,105,307	-0.24(-0.70%)
Apr 27, 2009	33.82	34.56	33.51	34.13	15,132,212	-0.95(-2.71%)
Apr 24, 2009	35.15	35.93	34.25	35.09	29,070,070	+2.20(+6.69%)
Apr 23, 2009	32.98	33.05	31.68	32.88	17,358,574	+0.27(+0.82%)
Apr 22, 2009	32.21	34.03	31.92	32.62	22,763,502	-0.28(-0.86%)
Apr 21, 2009	30.47	33.04	30.22	32.90	17,964,584	+1.78(+5.74%)
Apr 20, 2009	31.76	32.15	31.02	31.11	15,268,920	-1.74(-5.30%)
Apr 17, 2009	32.53	33.00	31.87	32.86	20,242,334	+0.40(+1.24%)
Apr 16, 2009	32.61	32.92	31.61	32.45	15,648,365	+0.33(+1.03%)
Apr 15, 2009	30.98	32.28	30.98	32.12	14,974,903	+1.00(+3.22%)
Apr 14, 2009	30.83	32.10	30.50	31.12	13,286,176	-0.10(-0.32%)
Apr 13, 2009	30.21	31.67	29.84	31.22	14,508,484	+0.06(+0.20%)
Apr 09, 2009	31.75	31.95	30.76	31.16	18,098,722	+0.44(+1.42%)
Apr 08, 2009	30.13	31.09	29.62	30.72	15,094,006	+0.39(+1.28%)
Apr 07, 2009	30.42	30.70	29.81	30.33	11,812,529	-0.68(-2.18%)
Apr 06, 2009	31.07	31.29	30.37	31.01	14,998,577	-0.79(-2.49%)
Apr 03, 2009	30.86	32.09	30.73	31.80	19,140,874	+0.90(+2.92%)
Apr 02, 2009	30.22	31.66	30.13	30.89	23,903,626	+1.90(+6.54%)
Apr 01, 2009	28.09	29.13	27.59	29.00	24,920,046	+0.34(+1.18%)
Mar 31, 2009	29.71	29.71	28.33	28.66	21,561,066	-0.35(-1.22%)
Mar 30, 2009	29.77	30.03	28.56	29.01	18,333,104	-3.12(-9.71%)
Mar 26, 2009	32.70	33.14	31.73	32.13	19,458,536	+0.14(+0.44%)
Mar 25, 2009	32.41	32.91	30.84	31.99	22,131,358	-0.58(-1.78%)
Mar 24, 2009	32.19	33.34	31.83	32.57	21,966,690	-0.42(-1.26%)
Mar 23, 2009	31.45	33.02	31.33	32.98	26,815,444	+3.69(+12.60%)
Mar 20, 2009	31.46	31.59	29.10	29.29	24,638,706	-2.82(-8.77%)
Mar 19, 2009	31.22	32.55	31.16	32.11	27,535,786	+1.83(+6.06%)
Mar 18, 2009	29.48	30.71	28.36	30.27	20,960,720	+0.56(+1.90%)
Mar 17, 2009	29.24	30.00	28.63	29.71	16,689,823	+0.47(+1.62%)
Mar 16, 2009	27.61	30.11	27.61	29.24	23,430,566	+1.51(+5.45%)
Mar 13, 2009	28.47	28.47	27.20	27.73	0	-0.47(-1.65%)
Mar 12, 2009	27.28	28.23	26.34	28.19	23,535,102	+0.82(+2.99%)
Mar 11, 2009	27.71	27.90	26.82	27.37	17,095,344	-0.51(-1.82%)
Mar 10, 2009	26.46	28.65	26.45	27.88	31,514,256	+2.01(+7.77%)
Mar 09, 2009	25.53	27.23	25.34	25.87	18,986,450	-0.04(-0.16%)
Mar 06, 2009	25.80	26.40	24.93	25.91	0	+0.40(+1.58%)
Mar 05, 2009	26.50	26.80	25.06	25.51	23,060,092	-1.88(-6.88%)
Mar 04, 2009	26.14	28.19	25.99	27.40	21,983,976	+2.11(+8.34%)

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.