Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	44.07	44.33	43.54	43.81	2,524,392	+0.57(+1.33%)
Mar 30, 2010	44.30	44.36	43.11	43.24	2,863,976	-0.92(-2.09%)
Mar 29, 2010	44.32	44.60	43.65	44.16	2,528,169	+0.42(+0.97%)
Mar 26, 2010	43.15	43.93	42.66	43.74	2,822,533	+1.05(+2.47%)
Mar 25, 2010	43.95	44.14	42.56	42.68	3,388,827	-0.86(-1.97%)
Mar 24, 2010	44.81	44.81	43.11	43.54	4,784,614	-2.09(-4.57%)
Mar 23, 2010	44.97	46.05	44.48	45.62	2,370,061	+0.38(+0.83%)
Mar 22, 2010	44.79	45.37	43.95	45.25	3,203,213	-0.13(-0.28%)
Mar 19, 2010	46.62	46.76	45.19	45.37	3,325,843	-1.23(-2.63%)
Mar 18, 2010	47.18	47.87	46.14	46.60	3,137,598	-0.61(-1.30%)
Mar 17, 2010	47.22	47.82	46.99	47.21	3,409,559	+0.16(+0.33%)
Mar 16, 2010	46.59	47.13	46.26	47.06	3,676,456	+1.42(+3.10%)
Mar 15, 2010	45.32	45.67	45.30	45.64	2,070,746	-0.28(-0.60%)
Mar 12, 2010	46.85	47.18	45.76	45.92	2,993,207	-0.75(-1.60%)
Mar 11, 2010	45.55	46.79	45.13	46.66	3,287,709	+0.92(+2.01%)
Mar 10, 2010	46.53	46.95	45.22	45.74	4,103,049	-0.65(-1.39%)
Mar 09, 2010	46.60	46.84	46.10	46.39	3,426,151	-0.75(-1.58%)
Mar 08, 2010	48.34	48.49	46.94	47.13	2,564,351	-0.57(-1.20%)
Mar 05, 2010	47.35	48.41	47.35	47.71	3,305,359	+0.63(+1.33%)
Mar 04, 2010	47.49	47.84	46.79	47.08	3,231,070	-0.64(-1.33%)
Mar 03, 2010	47.45	48.32	47.29	47.71	3,651,218	+0.54(+1.15%)
Mar 02, 2010	46.53	48.11	46.29	47.17	4,145,570	+1.06(+2.30%)
Mar 01, 2010	45.51	46.24	44.86	46.11	2,643,546	+0.94(+2.08%)
Feb 26, 2010	45.20	45.41	44.49	45.17	2,447,966	+0.26(+0.58%)
Feb 25, 2010	43.27	45.43	43.01	44.91	5,050,404	+1.27(+2.91%)
Feb 24, 2010	43.32	44.21	43.32	43.64	3,555,637	+0.04(+0.09%)
Feb 23, 2010	45.47	45.64	43.16	43.60	4,648,499	-1.93(-4.24%)
Feb 22, 2010	45.97	46.22	45.16	45.53	3,302,735	-0.25(-0.55%)
Feb 19, 2010	46.80	47.53	45.66	45.78	6,094,611	-1.51(-3.20%)
Feb 18, 2010	46.83	48.28	46.83	47.30	6,528,896	+0.94(+2.03%)
Feb 17, 2010	46.69	47.12	45.93	46.36	4,304,303	-0.55(-1.17%)
Feb 16, 2010	46.96	47.13	46.31	46.91	4,880,441	+1.29(+2.84%)
Feb 12, 2010	44.51	45.61	45.61	45.61	3,701,531	+0.12(+0.26%)
Feb 11, 2010	43.62	45.65	43.33	45.49	5,456,619	+3.70(+8.86%)
Feb 10, 2010	42.75	43.52	41.76	41.79	2,900,314	-1.07(-2.50%)
Feb 09, 2010	42.06	43.39	41.74	42.86	4,530,906	+1.83(+4.46%)
Feb 08, 2010	42.50	43.09	40.97	41.03	4,434,631	-1.51(-3.56%)
Feb 05, 2010	39.70	42.76	38.95	42.54	6,560,181	+2.97(+7.52%)
Feb 04, 2010	41.15	41.15	39.49	39.57	4,426,941	-2.58(-6.12%)
Feb 03, 2010	42.28	43.08	41.98	42.15	2,446,621	-0.32(-0.76%)
Feb 02, 2010	42.91	42.91	41.63	42.47	3,585,490	+1.01(+2.44%)
Feb 01, 2010	40.13	42.24	40.13	41.46	3,234,433	+1.70(+4.28%)
Jan 29, 2010	41.01	41.55	39.71	39.76	3,521,111	-2.02(-4.85%)
Jan 28, 2010	41.87	42.02	41.37	41.78	3,948,788	+0.42(+1.01%)
Jan 27, 2010	41.58	42.01	40.43	41.37	3,903,533	-0.28(-0.68%)
Jan 26, 2010	40.88	42.40	40.83	41.65	3,846,478	+0.03(+0.08%)
Jan 25, 2010	42.61	42.87	41.52	41.62	3,165,939	-0.54(-1.28%)
Jan 22, 2010	41.41	43.20	41.20	42.16	5,281,374	+0.51(+1.22%)
Jan 21, 2010	43.52	43.67	41.59	41.65	6,993,301	-2.05(-4.69%)
Jan 20, 2010	43.74	44.47	43.12	43.70	3,803,045	-1.82(-4.00%)
Jan 19, 2010	44.76	45.85	44.76	45.52	2,446,789	+0.45(+0.99%)
Jan 15, 2010	45.49	45.07	45.07	45.07	2,805,460	-0.78(-1.71%)
Jan 14, 2010	46.15	46.22	44.94	45.85	3,317,751	-0.20(-0.44%)
Jan 13, 2010	45.36	46.26	44.51	46.06	2,692,939	+0.87(+1.93%)
Jan 12, 2010	45.93	46.59	44.76	45.19	3,275,159	-1.50(-3.21%)
Jan 11, 2010	47.42	47.98	46.46	46.69	3,406,762	+0.09(+0.20%)
Jan 08, 2010	45.60	46.73	44.98	46.59	4,403,051	+1.28(+2.82%)
Jan 07, 2010	45.57	45.63	44.73	45.31	3,510,273	-0.42(-0.93%)
Jan 06, 2010	45.45	46.29	45.23	45.74	4,529,692	+1.09(+2.44%)
Jan 05, 2010	44.49	44.97	43.74	44.65	5,089,726	+0.54(+1.23%)
Jan 04, 2010	44.06	44.54	43.77	44.11	4,185,087	+1.73(+4.09%)
Dec 31, 2009	42.81	42.37	42.37	42.37	1,467,918	+0.03(+0.07%)
Dec 30, 2009	42.24	42.61	41.73	42.34	2,037,978	-0.31(-0.72%)
Dec 29, 2009	43.37	43.39	42.37	42.65	2,578,561	-0.02(-0.04%)
Dec 28, 2009	43.70	43.74	42.45	42.66	1,808,816	-0.61(-1.41%)
Dec 24, 2009	43.52	43.62	43.05	43.27	1,208,596	+0.09(+0.22%)
Dec 23, 2009	42.59	43.87	42.23	43.18	4,264,722	+1.05(+2.50%)
Dec 22, 2009	41.66	42.32	41.12	42.13	3,975,248	+0.82(+1.99%)
Dec 21, 2009	42.95	43.19	41.04	41.30	5,224,999	-1.29(-3.02%)
Dec 18, 2009	42.53	43.09	41.67	42.59	9,213,974	+0.23(+0.54%)
Dec 17, 2009	44.82	44.82	42.18	42.36	12,432,721	-5.00(-10.55%)
Dec 16, 2009	47.24	47.83	46.79	47.36	4,395,890	+0.64(+1.38%)
Dec 15, 2009	47.19	48.10	46.62	46.72	4,943,820	-0.60(-1.28%)
Dec 14, 2009	47.71	47.82	47.19	47.32	4,441,926	-0.61(-1.28%)
Dec 11, 2009	49.33	49.33	47.48	47.93	4,076,323	-1.04(-2.13%)
Dec 10, 2009	49.50	49.71	48.30	48.98	3,737,598	-0.01(-0.02%)
Dec 09, 2009	48.04	49.72	47.85	48.99	5,119,329	+1.29(+2.71%)
Dec 08, 2009	48.45	48.91	47.17	47.69	6,254,988	-1.52(-3.09%)
Dec 07, 2009	48.26	49.98	47.87	49.21	6,759,942	-0.35(-0.70%)
Dec 04, 2009	50.79	51.00	48.54	49.56	9,031,242	-1.94(-3.76%)
Dec 03, 2009	52.76	53.11	51.29	51.50	7,556,759	-1.62(-3.04%)
Dec 02, 2009	51.94	53.69	51.58	53.11	6,283,643	+1.75(+3.41%)
Dec 01, 2009	50.49	52.05	50.34	51.36	6,307,512	+2.20(+4.47%)
Nov 30, 2009	48.54	49.70	48.43	49.17	4,372,231	+0.19(+0.38%)
Nov 27, 2009	48.53	49.91	47.78	48.98	3,831,042	-2.04(-4.00%)
Nov 25, 2009	50.76	51.10	49.86	51.02	3,404,775	+2.15(+4.40%)
Nov 24, 2009	49.64	49.81	48.73	48.87	4,252,541	-0.56(-1.13%)
Nov 23, 2009	49.12	50.44	48.98	49.42	6,111,590	+1.71(+3.58%)
Nov 20, 2009	47.57	48.08	46.77	47.71	3,584,806	-0.71(-1.46%)
Nov 19, 2009	47.32	48.51	46.44	48.42	3,596,535	+0.71(+1.50%)
Nov 18, 2009	48.65	49.13	47.17	47.71	3,555,729	-0.60(-1.25%)
Nov 17, 2009	47.68	48.31	47.28	48.31	3,478,353	-0.04(-0.08%)
Nov 16, 2009	48.50	49.11	47.94	48.35	4,031,146	+0.80(+1.68%)
Nov 13, 2009	46.91	48.10	46.76	47.55	4,199,570	+0.72(+1.54%)
Nov 12, 2009	46.99	47.62	46.04	46.83	4,375,658	-0.88(-1.84%)
Nov 11, 2009	48.89	48.95	47.53	47.71	5,716,360	+0.07(+0.15%)
Nov 10, 2009	46.74	47.86	46.40	47.64	5,318,444	+0.75(+1.59%)
Nov 09, 2009	46.93	47.77	46.57	46.89	5,937,324	+1.73(+3.84%)
Nov 06, 2009	44.25	46.22	44.16	45.16	5,488,159	+0.78(+1.77%)
Nov 05, 2009	44.63	45.42	44.00	44.37	5,323,250	-0.06(-0.14%)
Nov 04, 2009	46.35	46.37	43.19	44.43	12,185,202	-1.61(-3.49%)
Nov 03, 2009	42.48	46.06	42.14	46.04	11,962,459	+3.22(+7.53%)
Nov 02, 2009	43.06	44.37	41.68	42.82	9,431,002	+0.82(+1.94%)
Oct 30, 2009	44.90	45.21	40.32	42.00	19,317,402	-2.86(-6.38%)
Oct 29, 2009	45.49	46.11	43.95	44.87	12,298,881	-3.48(-7.21%)
Oct 28, 2009	50.86	51.70	48.04	48.35	6,008,128	-2.65(-5.20%)
Oct 27, 2009	51.47	52.14	50.42	51.00	3,726,864	-0.57(-1.11%)
Oct 26, 2009	53.77	54.73	51.01	51.57	4,967,014	-2.17(-4.04%)
Oct 23, 2009	54.08	54.31	53.45	53.75	3,698,478	-0.54(-1.00%)
Oct 22, 2009	54.42	55.04	53.67	54.29	3,440,013	-0.20(-0.37%)
Oct 21, 2009	54.35	56.42	54.14	54.49	4,551,769	-0.18(-0.33%)
Oct 20, 2009	53.84	54.86	53.80	54.67	3,596,820	-1.33(-2.38%)
Oct 19, 2009	55.87	56.39	54.53	56.01	3,607,817	+0.38(+0.68%)
Oct 16, 2009	54.84	56.64	54.80	55.63	3,580,097	+0.42(+0.77%)
Oct 15, 2009	55.73	56.24	54.96	55.21	3,936,986	-1.43(-2.52%)
Oct 14, 2009	57.20	57.48	56.23	56.64	3,907,705	-0.56(-0.99%)
Oct 13, 2009	56.27	58.06	55.80	57.20	4,393,948	+1.24(+2.22%)
Oct 12, 2009	57.19	57.63	55.48	55.96	2,702,754	-0.27(-0.47%)
Oct 09, 2009	55.77	56.86	55.24	56.23	3,756,884	-0.09(-0.15%)
Oct 08, 2009	56.75	57.10	55.36	56.31	5,591,639	+0.04(+0.07%)
Oct 07, 2009	55.46	56.46	54.78	56.27	5,535,674	+0.88(+1.59%)
Oct 06, 2009	54.66	56.28	54.20	55.40	6,378,830	+3.18(+6.09%)
Oct 05, 2009	50.45	52.81	50.45	52.22	4,768,309	+2.10(+4.20%)
Oct 02, 2009	49.86	52.13	49.59	50.12	5,911,961	-0.25(-0.50%)
Oct 01, 2009	53.36	53.38	50.19	50.37	5,774,985	-2.87(-5.39%)
Sep 30, 2009	52.86	53.91	51.31	53.24	7,882,025	+1.59(+3.08%)
Sep 29, 2009	50.54	52.56	50.38	51.65	5,807,527	+0.40(+0.77%)
Sep 28, 2009	50.26	52.00	50.06	51.25	4,586,540	+0.84(+1.67%)
Sep 25, 2009	49.65	50.70	49.22	50.41	9,940,092	+0.26(+0.52%)
Sep 24, 2009	53.55	53.76	49.63	50.15	11,060,112	-2.76(-5.22%)
Sep 23, 2009	54.67	54.93	52.74	52.91	5,203,553	-1.92(-3.51%)
Sep 22, 2009	55.51	55.79	54.35	54.83	5,145,129	+0.82(+1.53%)
Sep 21, 2009	52.41	54.31	51.47	54.01	5,598,889	+0.06(+0.12%)
Sep 18, 2009	55.49	55.51	53.61	53.94	6,051,898	-1.17(-2.12%)
Sep 17, 2009	55.47	56.49	54.20	55.11	4,597,963	-1.24(-2.20%)
Sep 16, 2009	56.50	56.75	55.64	56.35	5,235,860	+1.07(+1.93%)
Sep 15, 2009	54.33	55.63	53.78	55.29	4,995,660	+0.82(+1.51%)
Sep 14, 2009	54.05	54.93	53.51	54.46	4,766,408	-0.53(-0.97%)
Sep 11, 2009	54.90	55.85	53.66	55.00	8,052,293	+1.65(+3.09%)
Sep 10, 2009	50.38	53.68	50.38	53.35	6,660,144	+2.64(+5.21%)
Sep 09, 2009	51.59	52.52	49.96	50.70	7,998,838	-3.99(-7.29%)
Sep 08, 2009	54.45	55.22	51.28	54.69	9,428,754	+1.94(+3.67%)
Sep 04, 2009	51.45	52.99	50.89	52.75	6,320,946	+0.67(+1.30%)
Sep 03, 2009	49.41	52.45	48.99	52.08	11,267,977	+3.10(+6.33%)
Sep 02, 2009	44.96	49.39	44.88	48.98	8,743,654	+4.79(+10.83%)
Sep 01, 2009	44.69	45.68	43.80	44.19	4,211,539	-0.85(-1.88%)
Aug 31, 2009	44.78	45.15	44.33	45.04	3,309,105	-1.00(-2.18%)
Aug 28, 2009	46.58	47.06	45.47	46.04	3,329,484	+0.35(+0.77%)
Aug 27, 2009	44.54	45.79	43.55	45.69	2,922,234	+1.04(+2.32%)
Aug 26, 2009	44.80	45.06	44.14	44.65	2,509,849	-0.42(-0.92%)
Aug 25, 2009	45.53	45.89	44.81	45.07	2,625,708	+0.45(+1.00%)
Aug 24, 2009	45.33	46.31	44.48	44.62	3,410,670	-0.27(-0.61%)
Aug 21, 2009	45.16	45.42	44.47	44.90	3,850,038	+1.29(+2.95%)
Aug 20, 2009	42.54	43.82	42.54	43.61	2,804,603	+0.88(+2.06%)
Aug 19, 2009	41.44	43.12	41.44	42.73	3,287,862	+0.38(+0.89%)
Aug 18, 2009	41.64	42.65	41.55	42.36	2,736,468	+1.08(+2.62%)
Aug 17, 2009	42.11	42.21	41.10	41.27	3,180,235	-2.06(-4.76%)
Aug 14, 2009	44.76	44.86	42.97	43.34	2,697,102	-1.15(-2.59%)
Aug 13, 2009	44.88	45.27	44.27	44.49	3,512,934	+0.60(+1.36%)
Aug 12, 2009	43.78	44.92	43.41	43.89	4,759,273	-0.05(-0.11%)
Aug 11, 2009	44.30	44.50	43.67	43.94	2,683,626	-0.50(-1.13%)
Aug 10, 2009	45.13	45.17	44.29	44.44	3,031,546	-1.47(-3.20%)
Aug 07, 2009	47.14	47.67	45.85	45.91	3,953,595	-1.57(-3.31%)
Aug 06, 2009	47.81	47.94	46.77	47.48	4,201,195	+0.31(+0.67%)
Aug 05, 2009	47.27	47.86	45.71	47.17	3,336,011	+0.23(+0.48%)
Aug 04, 2009	46.47	48.10	46.29	46.94	3,727,955	+0.29(+0.62%)
Aug 03, 2009	46.75	47.31	46.51	46.65	3,319,549	+0.71(+1.54%)
Jul 31, 2009	43.93	46.29	43.74	45.94	4,078,234	+2.03(+4.63%)
Jul 30, 2009	42.52	44.21	42.37	43.91	4,926,973	+2.84(+6.92%)
Jul 29, 2009	41.82	41.90	40.94	41.07	3,291,349	-1.16(-2.75%)
Jul 28, 2009	43.78	43.90	41.15	42.23	4,431,301	-2.61(-5.81%)
Jul 27, 2009	45.53	45.95	44.64	44.83	1,909,873	-0.23(-0.51%)
Jul 24, 2009	44.84	45.62	44.83	45.06	823	+0.27(+0.61%)
Jul 23, 2009	44.38	46.29	44.33	44.79	3,472,731	+0.00(+0.00%)
Jul 22, 2009	44.23	45.73	43.89	44.79	2,998,283	+0.27(+0.60%)
Jul 21, 2009	45.71	45.80	43.60	44.52	2,523,705	-0.79(-1.75%)
Jul 20, 2009	44.72	45.45	44.48	45.31	2,700,399	+1.71(+3.92%)
Jul 17, 2009	43.21	43.81	42.81	43.60	2,342,663	+0.64(+1.50%)
Jul 16, 2009	42.38	43.29	41.98	42.96	2,425,451	+0.38(+0.90%)
Jul 15, 2009	41.72	42.97	41.68	42.58	3,170,025	+2.23(+5.52%)
Jul 14, 2009	40.33	40.73	39.72	40.35	2,322,870	+0.82(+2.06%)
Jul 13, 2009	37.73	39.55	37.63	39.53	3,179,484	+1.00(+2.59%)
Jul 10, 2009	38.31	39.05	37.77	38.53	2,146,054	-0.19(-0.49%)
Jul 09, 2009	39.42	40.41	38.57	38.72	3,096,180	+0.03(+0.08%)
Jul 08, 2009	40.02	40.53	37.79	38.69	4,516,393	-1.58(-3.92%)
Jul 07, 2009	40.17	41.34	40.07	40.27	1,814,284	+0.03(+0.08%)
Jul 06, 2009	40.84	40.84	39.47	40.24	2,909,241	-1.73(-4.11%)
Jul 02, 2009	41.70	42.32	41.13	41.96	1,667,937	-1.01(-2.36%)
Jul 01, 2009	42.18	43.57	41.99	42.98	2,571,970	+1.80(+4.36%)
Jun 30, 2009	42.59	42.95	40.80	41.18	2,627,141	-1.58(-3.69%)
Jun 29, 2009	42.76	43.21	42.11	42.76	1,828,217	+0.05(+0.11%)
Jun 26, 2009	43.99	43.99	42.43	42.71	2,762,821	-0.93(-2.14%)
Jun 25, 2009	42.64	43.69	42.41	43.64	2,772,906	+1.65(+3.92%)
Jun 24, 2009	41.23	42.79	40.85	41.99	5,209,692	+1.87(+4.65%)
Jun 23, 2009	38.86	40.39	38.02	40.13	3,690,189	+1.78(+4.64%)
Jun 22, 2009	40.11	40.18	38.31	38.35	4,015,991	-3.03(-7.32%)
Jun 19, 2009	40.61	41.71	40.42	41.37	2,739,705	+1.12(+2.79%)
Jun 18, 2009	41.63	42.11	40.02	40.25	3,651,968	-1.35(-3.24%)
Jun 17, 2009	41.84	41.87	40.35	41.60	3,741,232	+0.05(+0.11%)
Jun 16, 2009	42.12	42.60	41.01	41.55	3,522,122	+0.35(+0.84%)
Jun 15, 2009	41.98	41.98	40.50	41.21	4,236,895	-1.24(-2.92%)
Jun 12, 2009	42.99	43.43	42.29	42.45	3,573,294	-2.00(-4.50%)
Jun 11, 2009	44.11	45.49	43.61	44.45	3,188,604	+0.06(+0.14%)
Jun 10, 2009	45.15	45.29	43.76	44.39	3,630,057	-0.16(-0.35%)
Jun 09, 2009	46.62	46.73	44.40	44.54	4,318,733	-1.03(-2.26%)
Jun 08, 2009	44.25	45.73	43.85	45.57	4,924,047	+0.57(+1.26%)
Jun 05, 2009	46.06	46.19	44.26	45.01	4,581,938	-2.42(-5.11%)
Jun 04, 2009	46.60	48.15	46.38	47.43	4,021,693	+1.69(+3.69%)
Jun 03, 2009	46.85	47.57	44.80	45.74	5,633,020	-2.60(-5.37%)
Jun 02, 2009	47.51	49.03	47.30	48.34	4,995,261	+0.92(+1.94%)
Jun 01, 2009	49.48	49.66	47.28	47.42	5,982,940	-1.11(-2.30%)
May 29, 2009	47.40	49.37	47.38	48.54	7,195,945	+2.28(+4.92%)
May 28, 2009	44.62	46.53	44.23	46.26	5,896,137	+2.74(+6.29%)
May 27, 2009	45.34	45.34	43.44	43.52	4,971,730	-1.48(-3.28%)
May 26, 2009	43.84	45.19	43.35	45.00	4,048,570	-0.36(-0.80%)
May 22, 2009	45.70	46.20	45.23	45.36	4,071,301	+0.40(+0.89%)
May 21, 2009	44.20	45.43	43.31	44.96	5,326,312	+0.64(+1.43%)
May 20, 2009	42.68	44.78	42.61	44.32	6,158,955	+2.52(+6.02%)
May 19, 2009	41.59	42.62	40.91	41.81	4,277,024	+0.49(+1.18%)
May 18, 2009	41.44	41.44	39.55	41.32	3,318,642	+0.24(+0.57%)
May 15, 2009	42.26	42.64	40.49	41.08	3,941,386	-0.93(-2.20%)
May 14, 2009	41.52	42.46	40.13	42.01	4,698,505	+0.85(+2.06%)
May 13, 2009	39.68	41.98	39.68	41.16	8,450,373	+0.80(+1.98%)
May 12, 2009	38.79	40.59	38.14	40.36	6,478,105	+2.34(+6.15%)
May 11, 2009	38.61	38.86	37.28	38.02	4,172,294	-1.02(-2.61%)
May 08, 2009	37.91	39.34	37.70	39.04	3,946,022	+1.48(+3.95%)
May 07, 2009	38.65	39.08	37.14	37.56	4,015,566	-0.29(-0.77%)
May 06, 2009	36.93	37.99	36.89	37.85	3,738,756	+1.60(+4.42%)
May 05, 2009	37.15	37.66	35.97	36.25	4,107,064	-0.11(-0.30%)
May 04, 2009	35.49	36.44	35.22	36.36	4,206,243	+1.54(+4.42%)
May 01, 2009	34.52	35.39	33.97	34.82	4,049,446	+0.21(+0.61%)
Apr 30, 2009	35.80	35.80	33.47	34.61	8,881,243	-1.50(-4.15%)
Apr 29, 2009	36.49	36.75	35.65	36.11	3,746,920	+0.56(+1.59%)
Apr 28, 2009	36.30	36.47	35.37	35.54	4,490,334	-1.76(-4.71%)
Apr 27, 2009	38.35	39.04	36.97	37.30	4,265,358	-1.72(-4.40%)
Apr 24, 2009	37.86	39.30	37.65	39.02	4,928,846	+1.94(+5.23%)
Apr 23, 2009	35.89	37.91	35.61	37.08	4,486,805	+1.40(+3.91%)
Apr 22, 2009	35.65	36.89	35.65	35.69	4,464,901	+0.03(+0.09%)
Apr 21, 2009	37.42	37.78	35.36	35.65	4,158,209	-1.20(-3.26%)
Apr 20, 2009	34.92	37.23	34.88	36.85	6,697,207	+2.61(+7.61%)
Apr 17, 2009	35.43	35.83	34.14	34.25	5,661,257	-1.63(-4.55%)
Apr 16, 2009	38.87	38.87	35.55	35.88	6,672,617	-2.82(-7.28%)
Apr 15, 2009	38.68	39.48	38.46	38.70	3,209,884	+0.10(+0.26%)
Apr 14, 2009	38.75	39.51	38.45	38.60	3,372,002	+0.10(+0.26%)
Apr 13, 2009	39.82	39.82	38.40	38.49	4,943,105	-0.19(-0.49%)
Apr 09, 2009	39.00	39.45	38.41	38.68	2,818,810	-0.38(-0.98%)
Apr 08, 2009	40.04	40.30	38.54	39.07	4,256,128	-0.49(-1.25%)
Apr 07, 2009	40.07	40.83	39.50	39.56	4,208,927	+0.14(+0.36%)
Apr 06, 2009	38.94	39.46	38.15	39.42	5,491,640	-0.82(-2.03%)
Apr 03, 2009	42.68	43.01	39.72	40.24	5,422,769	-2.37(-5.56%)
Apr 02, 2009	44.58	44.59	42.04	42.61	7,506,228	-2.79(-6.15%)

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.