Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.65	41.84	41.42	41.65	2,250,673	+0.05(+0.12%)
Feb 25, 2010	41.03	41.66	40.95	41.60	3,376,559	-0.08(-0.19%)
Feb 24, 2010	41.42	41.76	41.28	41.68	3,271,668	+0.37(+0.90%)
Feb 23, 2010	41.71	41.87	41.18	41.31	3,627,158	-0.57(-1.35%)
Feb 22, 2010	42.01	42.01	41.74	41.87	2,459,300	+0.01(+0.03%)
Feb 19, 2010	41.61	41.98	41.49	41.86	2,234,927	+0.17(+0.42%)
Feb 18, 2010	41.40	41.75	41.34	41.69	2,157,771	+0.26(+0.63%)
Feb 17, 2010	41.50	41.55	41.26	41.42	2,005,776	+0.17(+0.40%)
Feb 16, 2010	40.91	41.33	40.73	41.26	2,719,232	+0.71(+1.75%)
Feb 12, 2010	40.06	40.55	40.55	40.55	2,491,220	-0.01(-0.04%)
Feb 11, 2010	40.10	40.58	39.82	40.56	2,292,196	+0.45(+1.12%)
Feb 10, 2010	40.08	40.37	39.74	40.11	2,516,723	-0.11(-0.27%)
Feb 09, 2010	40.09	40.54	39.77	40.22	3,900,387	+0.38(+0.95%)
Feb 08, 2010	40.00	40.29	39.65	39.84	2,726,138	-0.21(-0.52%)
Feb 05, 2010	40.05	40.13	39.10	40.05	4,682,474	+0.11(+0.27%)
Feb 04, 2010	41.05	41.08	39.95	39.95	5,242,120	-1.41(-3.42%)
Feb 03, 2010	41.55	41.73	41.27	41.36	2,882,800	-0.36(-0.85%)
Feb 02, 2010	41.24	41.78	41.05	41.71	3,207,077	+0.77(+1.88%)
Feb 01, 2010	40.73	41.13	40.71	40.95	2,367,483	+0.54(+1.33%)
Jan 29, 2010	41.04	41.34	40.37	40.41	3,754,471	-0.43(-1.06%)
Jan 28, 2010	41.43	41.46	40.55	40.84	3,092,304	-0.38(-0.91%)
Jan 27, 2010	40.95	41.29	40.61	41.22	4,444,196	+0.20(+0.49%)
Jan 26, 2010	41.13	41.53	40.98	41.02	4,722,939	-0.26(-0.63%)
Jan 25, 2010	41.46	41.58	41.12	41.28	4,048,831	+0.18(+0.44%)
Jan 22, 2010	41.88	42.00	41.00	41.10	4,592,750	-0.87(-2.07%)
Jan 21, 2010	42.95	43.09	41.97	41.97	5,456,519	-0.92(-2.15%)
Jan 20, 2010	43.02	43.03	42.59	42.89	3,115,883	-0.31(-0.72%)
Jan 19, 2010	42.70	43.34	42.69	43.20	3,593,831	+0.44(+1.03%)
Jan 15, 2010	43.23	42.76	42.76	42.76	3,052,093	-0.58(-1.34%)
Jan 14, 2010	43.08	43.38	43.07	43.34	2,395,721	+0.15(+0.35%)
Jan 13, 2010	42.98	43.32	42.68	43.19	3,499,112	+0.39(+0.91%)
Jan 12, 2010	43.07	43.08	42.67	42.79	2,908,959	-0.57(-1.32%)
Jan 11, 2010	43.47	43.53	43.15	43.37	2,969,508	+0.10(+0.23%)
Jan 08, 2010	43.06	43.28	42.95	43.26	2,090,178	+0.10(+0.23%)
Jan 07, 2010	42.71	43.21	42.66	43.16	3,486,081	+0.36(+0.85%)
Jan 06, 2010	42.65	42.91	42.60	42.80	2,505,206	+0.14(+0.34%)
Jan 05, 2010	42.38	42.69	42.28	42.66	2,577,995	+0.25(+0.60%)
Jan 04, 2010	42.02	42.43	41.96	42.40	3,273,296	+0.81(+1.95%)
Dec 31, 2009	42.12	41.59	41.59	41.59	1,959,467	-0.38(-0.90%)
Dec 30, 2009	41.92	42.05	41.87	41.97	1,162,252	-0.07(-0.17%)
Dec 29, 2009	42.29	42.29	42.04	42.04	1,332,534	-0.12(-0.27%)
Dec 28, 2009	42.21	42.32	41.98	42.16	1,126,220	+0.01(+0.02%)
Dec 24, 2009	42.05	42.17	42.00	42.15	498,380	+0.25(+0.59%)
Dec 23, 2009	42.01	42.02	41.77	41.90	1,792,116	-0.20(-0.46%)
Dec 22, 2009	42.04	42.21	42.00	42.10	2,829,502	+0.02(+0.05%)
Dec 21, 2009	41.84	42.15	41.78	42.08	1,652,833	+0.48(+1.17%)
Dec 18, 2009	41.51	41.62	41.19	41.59	2,446,826	+0.23(+0.56%)
Dec 17, 2009	41.48	41.63	41.32	41.36	1,674,447	-0.51(-1.23%)
Dec 16, 2009	41.91	42.05	41.73	41.87	1,951,195	+0.18(+0.43%)
Dec 15, 2009	41.80	41.90	41.58	41.69	1,911,547	-0.25(-0.59%)
Dec 14, 2009	41.89	41.96	41.82	41.94	1,479,889	+0.31(+0.75%)
Dec 11, 2009	41.55	41.68	41.36	41.63	1,431,918	+0.30(+0.72%)
Dec 10, 2009	41.33	41.53	41.25	41.33	2,154,819	+0.18(+0.44%)
Dec 09, 2009	41.00	41.22	40.82	41.15	2,167,521	+0.10(+0.25%)
Dec 08, 2009	41.19	41.28	40.92	41.05	2,168,932	-0.48(-1.15%)
Dec 07, 2009	41.58	41.80	41.38	41.53	1,773,796	-0.01(-0.02%)
Dec 04, 2009	41.78	42.07	41.16	41.53	3,764,549	+0.26(+0.62%)
Dec 03, 2009	41.83	42.06	41.23	41.28	2,783,683	-0.39(-0.94%)
Dec 02, 2009	41.61	41.91	41.48	41.67	2,552,854	+0.02(+0.05%)
Dec 01, 2009	41.55	41.77	41.42	41.65	2,222,002	+0.50(+1.21%)
Nov 30, 2009	40.94	41.22	40.75	41.15	2,387,643	+0.20(+0.48%)
Nov 27, 2009	40.43	41.23	40.33	40.95	1,551,076	-0.74(-1.77%)
Nov 25, 2009	41.54	41.74	41.42	41.69	1,082,790	+0.24(+0.58%)
Nov 24, 2009	41.57	41.59	41.15	41.45	2,223,741	-0.07(-0.17%)
Nov 23, 2009	41.44	41.85	41.40	41.53	2,176,073	+0.55(+1.34%)
Nov 20, 2009	40.89	41.08	40.77	40.98	1,449,510	-0.14(-0.33%)
Nov 19, 2009	41.43	41.49	40.90	41.11	2,683,897	-0.67(-1.61%)
Nov 18, 2009	41.77	41.85	41.50	41.79	2,819,229	+0.10(+0.24%)
Nov 17, 2009	41.57	41.77	41.42	41.69	2,220,773	-0.02(-0.05%)
Nov 16, 2009	41.42	41.94	41.32	41.71	1,968,374	+0.64(+1.57%)
Nov 13, 2009	40.95	41.25	40.71	41.06	1,418,300	+0.18(+0.44%)
Nov 12, 2009	41.32	41.58	40.75	40.88	1,657,552	-0.54(-1.29%)
Nov 11, 2009	41.52	41.71	41.21	41.42	1,912,552	+0.25(+0.60%)
Nov 10, 2009	41.14	41.32	40.90	41.17	2,250,946	-0.06(-0.14%)
Nov 09, 2009	40.53	41.23	40.53	41.23	1,882,657	+1.08(+2.69%)
Nov 06, 2009	39.90	40.29	39.75	40.15	1,533,624	+0.03(+0.07%)
Nov 05, 2009	39.68	40.13	39.53	40.12	1,802,639	+0.79(+2.01%)
Nov 04, 2009	39.74	40.05	39.28	39.33	2,155,345	-0.04(-0.11%)
Nov 03, 2009	38.95	39.47	38.82	39.37	2,750,232	+0.22(+0.55%)
Nov 02, 2009	39.20	39.66	38.58	39.16	3,487,963	+0.24(+0.61%)
Oct 30, 2009	40.13	40.19	38.82	38.92	4,057,555	-1.34(-3.33%)
Oct 29, 2009	39.53	40.34	39.50	40.26	2,778,041	+1.01(+2.57%)
Oct 28, 2009	40.08	40.09	39.20	39.25	2,556,023	-0.93(-2.31%)
Oct 27, 2009	40.38	40.53	40.03	40.18	2,712,620	-0.07(-0.18%)
Oct 26, 2009	40.94	41.41	40.16	40.25	1,895,984	-0.70(-1.70%)
Oct 23, 2009	41.06	41.13	40.73	40.95	2,668,734	-0.62(-1.48%)
Oct 22, 2009	41.14	41.69	40.78	41.56	2,835,285	+0.45(+1.09%)
Oct 21, 2009	41.50	41.99	41.06	41.11	1,932,369	-0.46(-1.10%)
Oct 20, 2009	41.37	41.61	41.34	41.57	2,432,417	-0.28(-0.68%)
Oct 19, 2009	41.55	41.96	41.37	41.85	2,107,998	+0.42(+1.01%)
Oct 16, 2009	41.50	41.61	41.19	41.43	1,731,244	-0.39(-0.94%)
Oct 15, 2009	41.52	41.89	41.45	41.82	4,272,580	+0.04(+0.10%)
Oct 14, 2009	41.51	41.79	41.32	41.78	2,610,897	+0.84(+2.05%)
Oct 13, 2009	40.90	41.01	40.59	40.94	1,498,998	-0.14(-0.34%)
Oct 12, 2009	41.11	41.17	40.90	41.08	1,039,637	+0.23(+0.57%)
Oct 09, 2009	40.63	40.84	40.50	40.84	1,264,165	+0.20(+0.50%)
Oct 08, 2009	40.50	40.84	40.41	40.64	1,752,942	+0.36(+0.88%)
Oct 07, 2009	40.05	40.29	39.91	40.29	1,981,179	+0.16(+0.40%)
Oct 06, 2009	39.92	40.43	39.79	40.13	3,637,980	+0.55(+1.39%)
Oct 05, 2009	39.00	39.66	38.87	39.58	3,206,822	+0.77(+1.98%)
Oct 02, 2009	38.58	39.06	38.48	38.81	4,474,736	-0.28(-0.70%)
Oct 01, 2009	40.05	40.11	39.03	39.08	2,487,387	-1.12(-2.79%)
Sep 30, 2009	40.55	40.62	39.87	40.21	4,045,451	-0.29(-0.72%)
Sep 29, 2009	40.65	40.84	40.33	40.50	3,196,750	+0.04(+0.11%)
Sep 28, 2009	39.91	40.55	39.85	40.45	2,358,287	+0.69(+1.75%)
Sep 25, 2009	39.82	40.04	39.55	39.76	1,994,056	-0.20(-0.49%)
Sep 24, 2009	40.66	40.73	39.74	39.95	2,696,909	-0.59(-1.45%)
Sep 23, 2009	41.10	41.34	40.48	40.54	1,734,937	-0.44(-1.08%)
Sep 22, 2009	40.89	41.13	40.78	40.98	2,655,012	+0.21(+0.52%)
Sep 21, 2009	40.63	40.92	40.50	40.77	2,864,777	-0.28(-0.67%)
Sep 18, 2009	41.25	41.25	40.84	41.05	2,511,494	+0.08(+0.19%)
Sep 17, 2009	41.09	41.50	40.76	40.97	3,572,277	+0.29(+0.71%)
Sep 16, 2009	40.60	41.18	40.45	40.68	2,311,670	+0.31(+0.76%)
Sep 15, 2009	40.13	40.58	39.95	40.37	2,431,140	+0.28(+0.69%)
Sep 14, 2009	39.41	40.17	39.41	40.10	2,029,139	+0.33(+0.82%)
Sep 11, 2009	39.85	40.08	39.61	39.77	2,689,783	-0.08(-0.20%)
Sep 10, 2009	39.41	39.86	39.11	39.85	1,983,711	+0.51(+1.31%)
Sep 09, 2009	39.00	39.49	38.93	39.34	1,705,637	+0.35(+0.91%)
Sep 08, 2009	39.02	39.03	38.79	38.98	1,503,061	+0.44(+1.15%)
Sep 04, 2009	38.06	38.58	37.93	38.54	1,717,328	+0.52(+1.37%)
Sep 03, 2009	37.82	38.06	37.58	38.02	1,501,498	+0.38(+1.00%)
Sep 02, 2009	37.75	37.91	37.56	37.64	1,864,683	-0.23(-0.61%)
Sep 01, 2009	38.69	39.22	37.79	37.87	3,257,793	-1.05(-2.70%)
Aug 31, 2009	38.88	38.95	38.67	38.92	3,348,565	-0.38(-0.98%)
Aug 28, 2009	39.57	39.65	39.02	39.31	1,613,403	+0.03(+0.07%)
Aug 27, 2009	39.23	39.44	38.69	39.28	2,243,347	+0.07(+0.17%)
Aug 26, 2009	39.03	39.38	38.84	39.21	1,949,768	-0.02(-0.06%)
Aug 25, 2009	39.27	39.63	39.11	39.24	2,279,903	+0.15(+0.39%)
Aug 24, 2009	39.34	39.58	38.94	39.08	2,465,383	+0.00(+0.00%)
Aug 21, 2009	38.60	39.17	38.51	39.08	3,581,076	+0.85(+2.24%)
Aug 20, 2009	37.83	38.30	37.79	38.23	1,515,740	+0.43(+1.15%)
Aug 19, 2009	37.14	37.95	37.09	37.79	2,202,776	+0.29(+0.77%)
Aug 18, 2009	37.23	37.61	37.19	37.50	1,919,897	+0.20(+0.54%)
Aug 17, 2009	37.39	37.41	37.06	37.30	2,533,406	-0.90(-2.35%)
Aug 14, 2009	38.58	38.61	37.77	38.20	2,123,557	-0.34(-0.88%)
Aug 13, 2009	38.37	38.56	37.98	38.54	2,670,087	+0.36(+0.93%)
Aug 12, 2009	37.64	38.47	37.63	38.19	1,976,830	+0.49(+1.31%)
Aug 11, 2009	38.26	38.26	37.63	37.69	2,460,223	-0.65(-1.70%)
Aug 10, 2009	38.32	38.55	38.11	38.34	2,983,771	-0.12(-0.30%)
Aug 07, 2009	38.25	38.84	38.08	38.46	2,052,741	+0.57(+1.49%)
Aug 06, 2009	38.24	38.33	37.65	37.90	7,595,303	-0.16(-0.42%)
Aug 05, 2009	38.06	38.18	37.56	38.06	6,034,580	+0.30(+0.80%)
Aug 04, 2009	37.55	38.00	37.43	37.75	2,578,724	+0.07(+0.18%)
Aug 03, 2009	37.38	37.75	37.23	37.69	2,826,137	+0.77(+2.08%)
Jul 31, 2009	36.83	37.19	36.64	36.92	3,424,471	+0.07(+0.18%)
Jul 30, 2009	36.79	37.21	36.69	36.85	4,031,810	+0.62(+1.70%)
Jul 29, 2009	36.29	36.47	36.00	36.24	2,223,556	-0.34(-0.93%)
Jul 28, 2009	36.46	36.77	36.21	36.58	4,811,087	-0.07(-0.18%)
Jul 27, 2009	36.50	36.79	36.34	36.64	3,009,825	+0.09(+0.26%)
Jul 24, 2009	36.16	36.55	35.98	36.55	3,226,251	+0.28(+0.78%)
Jul 23, 2009	35.42	36.44	35.37	36.27	2,484,413	+0.93(+2.65%)
Jul 22, 2009	35.06	35.58	34.98	35.33	1,711,126	+0.02(+0.06%)
Jul 21, 2009	35.50	35.56	34.90	35.31	2,562,458	+0.11(+0.31%)
Jul 20, 2009	35.00	35.25	34.82	35.20	2,584,636	+0.41(+1.17%)
Jul 17, 2009	34.81	34.86	34.58	34.79	2,316,346	-0.07(-0.19%)
Jul 16, 2009	34.40	35.03	34.29	34.86	2,861,780	+0.31(+0.90%)
Jul 15, 2009	33.97	34.67	33.90	34.55	2,091,706	+1.09(+3.27%)
Jul 14, 2009	33.35	33.51	33.14	33.45	2,924,322	+0.20(+0.61%)
Jul 13, 2009	32.55	33.27	32.53	33.25	2,473,037	+0.91(+2.80%)
Jul 10, 2009	32.29	32.50	32.06	32.35	2,376,721	-0.14(-0.42%)
Jul 09, 2009	32.58	32.77	32.33	32.48	2,986,088	+0.19(+0.58%)
Jul 08, 2009	32.63	32.77	31.86	32.29	4,992,668	-0.24(-0.74%)
Jul 07, 2009	33.14	33.20	32.50	32.53	4,027,024	-0.67(-2.01%)
Jul 06, 2009	32.91	33.24	32.69	33.20	3,989,863	-0.04(-0.13%)
Jul 02, 2009	33.85	33.85	33.23	33.24	3,905,592	-1.35(-3.90%)
Jul 01, 2009	34.63	34.95	34.53	34.59	3,534,187	+0.11(+0.32%)
Jun 30, 2009	34.74	34.84	34.14	34.48	3,594,481	-0.26(-0.75%)
Jun 29, 2009	34.42	34.76	34.24	34.74	4,390,885	+0.51(+1.48%)
Jun 26, 2009	34.28	34.48	34.06	34.24	5,483,922	-0.12(-0.36%)
Jun 25, 2009	33.81	34.38	33.77	34.36	4,386,971	+0.72(+2.13%)
Jun 24, 2009	33.71	34.04	33.48	33.64	5,895,617	+0.27(+0.80%)
Jun 23, 2009	33.45	33.61	33.21	33.37	4,363,155	+0.01(+0.04%)
Jun 22, 2009	34.02	34.10	33.33	33.36	5,085,261	-1.04(-3.03%)
Jun 19, 2009	34.68	34.69	34.19	34.40	3,912,892	+0.11(+0.32%)
Jun 18, 2009	34.08	34.48	33.93	34.29	1,925,196	+0.30(+0.90%)
Jun 17, 2009	34.19	34.32	33.76	33.99	3,956,239	-0.22(-0.66%)
Jun 16, 2009	34.82	34.94	34.19	34.21	2,634,200	-0.49(-1.42%)
Jun 15, 2009	35.20	35.22	34.56	34.71	3,528,842	-0.93(-2.60%)
Jun 12, 2009	35.33	35.65	35.21	35.64	2,881,898	+0.16(+0.45%)
Jun 11, 2009	35.32	35.95	35.32	35.48	3,276,315	+0.21(+0.60%)
Jun 10, 2009	35.63	35.66	34.81	35.27	3,543,664	-0.04(-0.12%)
Jun 09, 2009	35.32	35.49	35.09	35.31	2,393,967	+0.11(+0.31%)
Jun 08, 2009	35.01	35.53	34.81	35.20	2,648,009	-0.20(-0.57%)
Jun 05, 2009	35.80	35.82	35.04	35.40	4,606,712	-0.03(-0.08%)
Jun 04, 2009	35.14	35.43	34.85	35.43	3,053,519	+0.55(+1.58%)
Jun 03, 2009	35.20	35.27	34.65	34.88	2,528,997	-0.80(-2.25%)
Jun 02, 2009	35.36	35.69	35.28	35.69	2,812,389	+0.25(+0.70%)
Jun 01, 2009	35.26	35.70	35.09	35.44	5,599,372	+0.59(+1.70%)
May 29, 2009	34.48	34.85	34.08	34.85	4,398,832	+0.58(+1.69%)
May 28, 2009	33.98	34.33	33.49	34.27	4,492,880	+0.57(+1.68%)
May 27, 2009	34.53	34.58	33.65	33.70	4,338,564	-0.70(-2.02%)
May 26, 2009	33.37	34.50	33.29	34.40	3,718,122	+0.81(+2.42%)
May 22, 2009	33.74	33.95	33.52	33.58	3,324,477	-0.12(-0.37%)
May 21, 2009	33.71	33.87	33.29	33.71	5,464,296	-0.45(-1.32%)
May 20, 2009	34.82	35.10	34.08	34.16	4,321,654	-0.28(-0.82%)
May 19, 2009	34.61	34.87	34.40	34.44	3,350,719	-0.12(-0.34%)
May 18, 2009	33.83	34.62	33.80	34.56	4,698,947	+1.12(+3.34%)
May 15, 2009	33.85	34.02	33.21	33.44	3,594,950	-0.38(-1.11%)
May 14, 2009	33.50	34.10	33.36	33.82	4,593,572	+0.33(+0.97%)
May 13, 2009	33.93	34.14	33.44	33.49	3,766,876	-0.94(-2.74%)
May 12, 2009	34.92	34.96	34.03	34.43	3,953,053	-0.33(-0.96%)
May 11, 2009	35.19	35.19	34.64	34.77	4,042,585	-0.96(-2.68%)
May 08, 2009	34.96	35.72	34.87	35.72	4,556,609	+1.20(+3.46%)
May 07, 2009	35.45	35.54	34.29	34.53	4,484,757	-0.41(-1.16%)
May 06, 2009	34.59	35.01	34.24	34.93	3,625,413	+0.82(+2.40%)
May 05, 2009	34.10	34.29	33.80	34.11	3,684,317	-0.12(-0.36%)
May 04, 2009	33.80	34.26	33.74	34.24	3,456,986	+1.38(+4.19%)
May 01, 2009	32.61	32.96	32.46	32.86	2,386,559	+0.20(+0.62%)
Apr 30, 2009	33.16	33.26	32.55	32.66	3,333,381	-0.10(-0.31%)
Apr 29, 2009	32.29	33.06	32.25	32.76	4,073,796	+0.80(+2.49%)
Apr 28, 2009	31.64	32.37	31.59	31.96	4,301,105	-0.04(-0.11%)
Apr 27, 2009	32.00	32.46	31.86	32.00	3,882,068	-0.42(-1.30%)
Apr 24, 2009	32.12	32.67	32.00	32.42	4,170,662	+0.58(+1.82%)
Apr 23, 2009	31.66	31.94	31.22	31.84	4,090,082	+0.35(+1.10%)
Apr 22, 2009	31.52	32.30	31.44	31.49	6,226,110	-0.36(-1.14%)
Apr 21, 2009	30.79	31.88	30.67	31.85	5,674,977	+0.86(+2.76%)
Apr 20, 2009	32.14	32.19	31.00	31.00	6,081,402	-1.80(-5.48%)
Apr 17, 2009	32.58	33.05	32.33	32.79	3,791,593	+0.28(+0.87%)
Apr 16, 2009	32.32	32.74	31.76	32.51	3,682,425	+0.40(+1.24%)
Apr 15, 2009	31.28	32.12	31.21	32.11	3,051,755	+0.72(+2.31%)
Apr 14, 2009	31.98	32.24	31.39	31.39	3,820,681	-0.95(-2.94%)
Apr 13, 2009	31.71	32.57	31.64	32.34	4,081,087	+0.14(+0.45%)
Apr 09, 2009	31.57	32.19	31.40	32.19	4,175,568	+1.70(+5.58%)
Apr 08, 2009	30.50	30.70	30.19	30.49	3,116,909	+0.22(+0.74%)
Apr 07, 2009	30.55	30.72	30.27	30.27	3,700,665	-0.78(-2.50%)
Apr 06, 2009	31.02	31.20	30.64	31.04	3,176,494	-0.30(-0.97%)
Apr 03, 2009	30.95	31.36	30.65	31.35	4,423,726	+0.42(+1.36%)
Apr 02, 2009	30.94	31.36	30.75	30.93	5,368,772	+0.88(+2.94%)
Apr 01, 2009	29.05	30.21	28.94	30.04	3,972,510	+0.51(+1.74%)
Mar 31, 2009	29.40	29.96	29.17	29.53	5,458,651	+0.41(+1.39%)
Mar 30, 2009	29.63	29.66	28.81	29.12	6,180,677	-1.84(-5.94%)
Mar 26, 2009	30.63	30.98	30.22	30.96	4,318,524	+0.68(+2.25%)
Mar 25, 2009	30.23	30.80	29.35	30.28	5,500,573	+0.48(+1.60%)
Mar 24, 2009	30.26	30.72	29.80	29.80	3,814,520	-1.09(-3.52%)
Mar 23, 2009	29.86	30.92	29.82	30.89	4,471,319	+2.22(+7.76%)
Mar 20, 2009	29.43	29.56	28.55	28.66	5,185,268	-0.99(-3.35%)
Mar 19, 2009	30.44	30.45	29.27	29.66	5,107,919	-0.32(-1.06%)
Mar 18, 2009	28.95	30.28	28.60	29.98	5,387,900	+0.96(+3.32%)
Mar 17, 2009	28.16	29.08	27.83	29.01	5,215,286	+0.88(+3.12%)
Mar 16, 2009	28.60	29.06	28.05	28.14	6,283,734	-0.01(-0.05%)
Mar 13, 2009	28.22	28.35	27.61	28.15	0	+0.17(+0.60%)
Mar 12, 2009	26.56	28.00	26.37	27.98	5,200,296	+1.45(+5.46%)
Mar 11, 2009	26.85	27.15	26.27	26.53	5,450,654	+0.01(+0.03%)
Mar 10, 2009	25.30	26.54	25.30	26.53	6,874,578	+1.75(+7.08%)
Mar 09, 2009	24.53	25.46	24.53	24.77	7,155,806	-0.16(-0.64%)
Mar 06, 2009	25.25	25.64	24.29	24.93	0	-0.04(-0.14%)
Mar 05, 2009	25.56	25.79	24.89	24.97	3,919,099	-1.17(-4.46%)
Mar 04, 2009	26.08	26.63	25.69	26.14	4,900,261	+0.13(+0.50%)

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.