Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.25	34.67	34.24	34.35	5,535,054	-0.04(-0.13%)
Apr 29, 2010	33.14	34.61	33.14	34.39	12,890,480	+1.52(+4.62%)
Apr 28, 2010	32.91	33.01	32.60	32.87	4,668,622	+0.09(+0.29%)
Apr 27, 2010	33.19	33.29	32.78	32.78	4,792,925	-0.57(-1.71%)
Apr 26, 2010	33.55	33.74	33.30	33.35	3,720,380	-0.17(-0.52%)
Apr 23, 2010	33.69	33.73	33.36	33.52	3,502,912	-0.23(-0.67%)
Apr 22, 2010	33.58	33.76	33.46	33.75	3,742,325	+0.07(+0.20%)
Apr 21, 2010	33.68	33.76	33.46	33.68	17,693	+0.16(+0.48%)
Apr 20, 2010	33.71	33.76	33.23	33.52	3,919,105	-0.11(-0.32%)
Apr 19, 2010	33.65	33.72	33.42	33.62	3,576,123	-0.16(-0.48%)
Apr 16, 2010	33.41	33.84	33.39	33.79	6,218,970	+0.31(+0.93%)
Apr 15, 2010	33.32	33.57	33.08	33.47	3,135,905	+0.01(+0.04%)
Apr 14, 2010	33.21	33.46	33.10	33.46	4,352,977	+0.25(+0.75%)
Apr 13, 2010	33.12	33.30	33.09	33.21	3,480,202	+0.02(+0.08%)
Apr 12, 2010	33.17	33.24	33.07	33.19	2,531,742	+0.17(+0.51%)
Apr 09, 2010	32.71	33.12	32.53	33.02	4,849,029	+0.31(+0.96%)
Apr 08, 2010	32.82	32.87	32.66	32.70	3,693,718	-0.21(-0.65%)
Apr 07, 2010	33.17	33.17	32.85	32.92	3,718,988	-0.24(-0.74%)
Apr 06, 2010	33.16	33.23	33.04	33.16	2,917,530	-0.29(-0.88%)
Apr 05, 2010	33.60	33.64	33.15	33.45	3,135,630	-0.06(-0.19%)
Apr 01, 2010	33.47	33.52	33.52	33.52	3,092,496	+0.11(+0.34%)
Mar 31, 2010	33.49	33.59	33.35	33.40	3,108,250	-0.19(-0.56%)
Mar 30, 2010	33.69	33.89	33.59	33.59	3,099,331	-0.08(-0.24%)
Mar 29, 2010	33.31	33.74	33.20	33.67	3,808,785	+0.06(+0.19%)
Mar 26, 2010	33.91	33.98	33.47	33.61	3,103,867	-0.30(-0.88%)
Mar 25, 2010	34.23	34.26	33.73	33.91	3,983,803	-0.23(-0.68%)
Mar 24, 2010	34.10	34.23	33.97	34.14	3,401,407	-0.09(-0.27%)
Mar 23, 2010	33.98	34.26	33.84	34.24	4,485,772	+0.38(+1.11%)
Mar 22, 2010	33.44	33.96	33.30	33.86	5,808,807	+0.46(+1.37%)
Mar 19, 2010	33.22	33.42	32.94	33.40	5,251,207	+0.37(+1.12%)
Mar 18, 2010	33.12	33.18	32.95	33.04	3,158,103	-0.08(-0.23%)
Mar 17, 2010	33.12	33.21	32.90	33.11	3,146,184	+0.08(+0.25%)
Mar 16, 2010	32.97	33.08	32.83	33.03	3,059,134	+0.20(+0.61%)
Mar 15, 2010	32.80	32.84	32.75	32.83	2,216,154	+0.01(+0.04%)
Mar 12, 2010	32.89	33.17	32.78	32.82	3,476,165	-0.12(-0.38%)
Mar 11, 2010	33.00	33.12	32.72	32.94	3,733,024	+0.11(+0.34%)
Mar 10, 2010	32.80	32.98	32.70	32.83	3,357,825	+0.05(+0.15%)
Mar 09, 2010	32.78	32.95	32.71	32.78	2,252,520	-0.12(-0.36%)
Mar 08, 2010	33.01	33.01	32.83	32.90	2,427,996	-0.19(-0.59%)
Mar 05, 2010	32.99	33.10	32.77	33.09	2,638,232	+0.17(+0.53%)
Mar 04, 2010	32.87	33.14	32.64	32.92	4,417,582	+0.05(+0.15%)
Mar 03, 2010	32.88	33.00	32.81	32.87	3,279,988	-0.02(-0.08%)
Mar 02, 2010	32.71	32.99	32.71	32.89	3,681,740	+0.28(+0.86%)
Mar 01, 2010	32.70	32.80	32.54	32.61	3,960,489	+0.01(+0.02%)
Feb 26, 2010	32.72	32.75	32.40	32.60	3,376,008	+0.13(+0.41%)
Feb 25, 2010	32.30	32.51	32.09	32.47	3,294,549	-0.06(-0.17%)
Feb 24, 2010	32.77	33.10	32.37	32.53	3,752,500	-0.20(-0.63%)
Feb 23, 2010	32.83	32.93	32.51	32.73	3,777,396	-0.08(-0.25%)
Feb 22, 2010	32.99	33.10	32.74	32.81	4,151,760	-0.21(-0.64%)
Feb 19, 2010	32.85	33.15	32.82	33.02	3,198,192	+0.12(+0.36%)
Feb 18, 2010	32.80	32.97	32.76	32.90	2,350,261	+0.02(+0.06%)
Feb 17, 2010	32.62	32.89	32.56	32.89	3,712,805	+0.24(+0.72%)
Feb 16, 2010	32.65	32.70	32.22	32.65	4,109,859	+0.16(+0.50%)
Feb 12, 2010	32.52	32.49	32.49	32.49	5,121,564	-0.17(-0.53%)
Feb 11, 2010	32.53	32.69	32.23	32.66	3,091,402	+0.18(+0.55%)
Feb 10, 2010	32.62	32.66	32.41	32.48	3,225,092	-0.10(-0.30%)
Feb 09, 2010	32.46	32.82	32.36	32.58	3,532,337	+0.30(+0.92%)
Feb 08, 2010	32.79	32.79	32.27	32.28	3,387,193	-0.44(-1.35%)
Feb 05, 2010	32.39	32.91	32.31	32.72	7,190,123	+0.19(+0.59%)
Feb 04, 2010	33.41	33.79	32.53	32.53	10,475,442	-1.73(-5.04%)
Feb 03, 2010	34.33	34.39	34.10	34.26	4,570,611	-0.11(-0.31%)
Feb 02, 2010	33.88	34.38	33.79	34.36	5,269,854	+0.53(+1.58%)
Feb 01, 2010	34.01	34.06	33.73	33.83	5,459,635	+0.05(+0.15%)
Jan 29, 2010	34.12	34.13	33.69	33.78	5,371,705	-0.24(-0.71%)
Jan 28, 2010	34.16	34.42	33.61	34.02	3,924,157	-0.15(-0.44%)
Jan 27, 2010	33.99	34.31	33.95	34.17	5,613,832	+0.12(+0.36%)
Jan 26, 2010	33.56	34.05	33.41	34.05	4,681,757	+0.42(+1.26%)
Jan 25, 2010	33.79	33.87	33.59	33.62	3,769,540	-0.11(-0.31%)
Jan 22, 2010	33.07	33.90	33.05	33.73	7,784,600	+0.56(+1.68%)
Jan 21, 2010	33.50	33.80	33.00	33.17	3,868,240	-0.27(-0.80%)
Jan 20, 2010	33.70	33.79	33.21	33.44	3,012,030	-0.39(-1.16%)
Jan 19, 2010	33.69	33.89	33.69	33.83	2,315,420	+0.10(+0.29%)
Jan 15, 2010	33.83	33.73	33.73	33.73	6,089,167	+0.30(+0.91%)
Jan 14, 2010	33.43	33.59	33.27	33.43	2,639,427	+0.08(+0.24%)
Jan 13, 2010	33.18	33.51	33.18	33.34	2,263,881	+0.20(+0.62%)
Jan 12, 2010	33.00	33.30	32.98	33.14	2,358,136	-0.01(-0.04%)
Jan 11, 2010	33.21	33.34	32.92	33.15	1,520,197	+0.02(+0.06%)
Jan 08, 2010	33.08	33.13	32.90	33.13	2,163,019	-0.06(-0.19%)
Jan 07, 2010	32.76	33.22	32.71	33.20	2,872,256	+0.32(+0.98%)
Jan 06, 2010	32.79	32.98	32.65	32.87	2,407,331	+0.01(+0.02%)
Jan 05, 2010	32.77	32.89	32.62	32.87	2,371,474	+0.07(+0.23%)
Jan 04, 2010	33.09	33.25	32.63	32.79	4,428,738	-0.23(-0.70%)
Dec 31, 2009	33.49	33.02	33.02	33.02	1,189,285	-0.49(-1.46%)
Dec 30, 2009	33.49	33.58	33.33	33.51	1,301,694	+0.01(+0.02%)
Dec 29, 2009	33.50	33.57	33.41	33.51	1,721,299	+0.01(+0.04%)
Dec 28, 2009	33.46	33.50	33.34	33.49	1,033,694	-0.02(-0.07%)
Dec 24, 2009	33.19	33.52	33.11	33.52	1,667,624	+0.43(+1.31%)
Dec 23, 2009	32.98	33.21	32.90	33.08	2,506,352	+0.29(+0.87%)
Dec 22, 2009	32.49	32.84	32.33	32.80	1,719,829	+0.42(+1.28%)
Dec 21, 2009	32.44	32.57	32.35	32.38	2,524,383	-0.06(-0.19%)
Dec 18, 2009	32.43	32.59	32.00	32.44	5,122,292	+0.08(+0.25%)
Dec 17, 2009	32.74	32.74	32.32	32.36	2,519,368	-0.42(-1.27%)
Dec 16, 2009	33.03	33.27	32.68	32.78	2,535,027	-0.19(-0.58%)
Dec 15, 2009	33.29	33.30	32.95	32.97	3,282,900	-0.28(-0.84%)
Dec 14, 2009	33.36	33.38	33.24	33.25	2,460,382	-0.08(-0.24%)
Dec 11, 2009	32.90	33.50	32.90	33.33	3,565,515	+0.44(+1.34%)
Dec 10, 2009	32.89	32.99	32.82	32.89	3,095,238	+0.12(+0.36%)
Dec 09, 2009	32.68	32.87	32.62	32.77	3,068,203	+0.11(+0.34%)
Dec 08, 2009	32.77	32.82	32.32	32.66	3,727,738	-0.17(-0.51%)
Dec 07, 2009	32.94	33.00	32.76	32.83	2,391,759	-0.04(-0.13%)
Dec 04, 2009	32.86	33.00	32.65	32.87	2,144,255	+0.14(+0.44%)
Dec 03, 2009	32.89	32.95	32.64	32.73	3,469,763	-0.17(-0.51%)
Dec 02, 2009	32.79	33.13	32.76	32.90	3,489,654	+0.02(+0.06%)
Dec 01, 2009	32.71	33.02	32.69	32.88	2,782,546	+0.24(+0.74%)
Nov 30, 2009	32.64	32.67	32.37	32.64	4,618,370	-0.24(-0.74%)
Nov 27, 2009	32.81	32.98	32.67	32.88	1,541,017	-0.43(-1.29%)
Nov 25, 2009	33.55	33.55	33.22	33.31	2,025,149	-0.16(-0.46%)
Nov 24, 2009	33.39	33.52	33.20	33.46	2,603,916	+0.02(+0.07%)
Nov 23, 2009	33.33	33.52	33.19	33.44	2,556,160	+0.47(+1.41%)
Nov 20, 2009	32.92	33.19	32.83	32.97	3,113,033	+0.09(+0.26%)
Nov 19, 2009	33.01	33.01	32.58	32.89	1,730,674	-0.22(-0.67%)
Nov 18, 2009	33.09	33.20	32.84	33.11	1,883,711	-0.04(-0.11%)
Nov 17, 2009	33.21	33.25	32.93	33.15	1,717,248	+0.01(+0.02%)
Nov 16, 2009	33.18	33.39	33.03	33.14	3,819,359	+0.01(+0.04%)
Nov 13, 2009	32.97	33.14	32.85	33.13	3,027,902	+0.25(+0.77%)
Nov 12, 2009	32.79	32.92	32.68	32.87	2,781,607	+0.14(+0.42%)
Nov 11, 2009	32.97	32.97	32.59	32.74	2,165,832	-0.05(-0.15%)
Nov 10, 2009	32.58	32.90	32.58	32.79	2,590,859	+0.09(+0.28%)
Nov 09, 2009	32.49	32.71	32.41	32.69	2,581,218	+0.29(+0.90%)
Nov 06, 2009	32.34	32.54	32.17	32.40	3,108,235	+0.02(+0.06%)
Nov 05, 2009	32.19	32.45	32.06	32.38	4,052,305	+0.23(+0.71%)
Nov 04, 2009	31.77	32.28	31.72	32.15	3,849,360	+0.43(+1.35%)
Nov 03, 2009	32.02	32.23	31.54	31.72	3,335,565	-0.40(-1.24%)
Nov 02, 2009	31.99	32.28	31.99	32.12	3,732,305	+0.13(+0.41%)
Oct 30, 2009	32.09	32.64	31.94	31.99	6,298,731	+0.10(+0.31%)
Oct 29, 2009	31.35	31.95	31.18	31.89	4,810,384	+0.86(+2.78%)
Oct 28, 2009	31.16	31.52	30.95	31.03	4,568,122	-0.27(-0.85%)
Oct 27, 2009	31.29	31.56	31.23	31.30	3,647,172	-0.02(-0.06%)
Oct 26, 2009	31.22	31.72	31.10	31.31	3,115,003	+0.16(+0.50%)
Oct 23, 2009	31.07	31.17	30.93	31.16	2,685,280	-0.27(-0.87%)
Oct 22, 2009	31.45	31.58	31.09	31.43	2,747,766	-0.01(-0.04%)
Oct 21, 2009	31.49	31.91	31.38	31.45	2,469,254	-0.01(-0.04%)
Oct 20, 2009	31.64	31.66	31.38	31.46	2,892,336	-0.20(-0.65%)
Oct 19, 2009	31.43	31.77	31.33	31.66	2,060,217	+0.33(+1.05%)
Oct 16, 2009	30.97	31.45	30.90	31.33	4,223,387	+0.19(+0.60%)
Oct 15, 2009	30.70	31.15	30.64	31.15	2,986,817	+0.37(+1.21%)
Oct 14, 2009	30.86	30.89	30.60	30.77	3,153,312	+0.00(+0.00%)
Oct 13, 2009	30.82	30.95	30.71	30.77	2,770,320	-0.06(-0.20%)
Oct 12, 2009	30.97	31.02	30.71	30.84	2,221,015	-0.09(-0.28%)
Oct 09, 2009	30.80	31.00	30.69	30.92	2,752,583	+0.05(+0.16%)
Oct 08, 2009	30.73	30.89	30.63	30.87	3,006,340	+0.23(+0.75%)
Oct 07, 2009	30.55	30.70	30.49	30.64	1,771,316	+0.04(+0.14%)
Oct 06, 2009	30.49	30.84	30.40	30.60	2,389,979	+0.21(+0.69%)
Oct 05, 2009	30.22	30.41	29.89	30.39	2,052,497	+0.19(+0.62%)
Oct 02, 2009	30.32	30.33	30.07	30.20	2,093,292	-0.14(-0.45%)
Oct 01, 2009	30.48	30.48	30.01	30.34	2,450,287	-0.22(-0.71%)
Sep 30, 2009	30.72	30.72	30.29	30.56	2,894,634	-0.14(-0.45%)
Sep 29, 2009	30.81	30.92	30.58	30.69	1,736,189	-0.17(-0.54%)
Sep 28, 2009	30.55	30.89	30.42	30.86	2,840,322	+0.39(+1.28%)
Sep 25, 2009	30.50	30.56	30.28	30.47	2,251,767	-0.03(-0.10%)
Sep 24, 2009	30.61	30.73	30.49	30.50	3,398,149	-0.10(-0.32%)
Sep 23, 2009	30.66	30.97	30.53	30.60	4,303,456	+0.49(+1.63%)
Sep 22, 2009	30.41	30.41	29.99	30.11	2,316,356	-0.22(-0.72%)
Sep 21, 2009	30.23	30.37	30.02	30.33	2,021,194	+0.02(+0.08%)
Sep 18, 2009	30.20	30.48	29.99	30.30	3,235,223	+0.19(+0.64%)
Sep 17, 2009	30.25	30.25	29.84	30.11	3,241,389	+0.25(+0.85%)
Sep 16, 2009	29.90	30.23	29.83	29.86	3,004,036	-0.10(-0.33%)
Sep 15, 2009	30.14	30.14	29.77	29.96	3,843,352	-0.16(-0.54%)
Sep 14, 2009	29.89	30.15	29.89	30.12	2,256,433	+0.08(+0.27%)
Sep 11, 2009	30.04	30.07	29.84	30.04	2,018,946	+0.07(+0.25%)
Sep 10, 2009	29.90	29.96	29.74	29.96	2,830,792	+0.15(+0.50%)
Sep 09, 2009	29.83	29.91	29.74	29.81	1,991,908	-0.02(-0.06%)
Sep 08, 2009	29.38	29.94	29.33	29.83	2,854,061	+0.52(+1.78%)
Sep 04, 2009	29.14	29.31	29.03	29.31	2,332,407	+0.20(+0.70%)
Sep 03, 2009	29.06	29.11	28.81	29.11	3,241,735	+0.14(+0.49%)
Sep 02, 2009	29.12	29.12	28.90	28.96	3,315,221	-0.17(-0.60%)
Sep 01, 2009	29.12	29.37	29.00	29.14	4,980,095	-0.09(-0.32%)
Aug 31, 2009	28.71	29.27	28.71	29.23	3,267,975	+0.35(+1.23%)
Aug 28, 2009	28.95	29.13	28.73	28.88	2,310,331	-0.27(-0.94%)
Aug 27, 2009	29.42	29.42	29.02	29.15	2,153,828	-0.16(-0.53%)
Aug 26, 2009	29.20	29.46	29.17	29.30	2,566,585	+0.10(+0.34%)
Aug 25, 2009	29.27	29.41	29.13	29.20	2,134,641	-0.05(-0.17%)
Aug 24, 2009	29.44	29.44	29.11	29.25	1,873,432	-0.14(-0.46%)
Aug 21, 2009	29.16	29.51	29.07	29.39	2,400,249	+0.33(+1.13%)
Aug 20, 2009	28.97	29.10	28.87	29.06	2,602,144	+0.04(+0.15%)
Aug 19, 2009	28.45	29.02	28.45	29.02	4,080,104	+0.41(+1.43%)
Aug 18, 2009	28.58	28.73	28.47	28.61	2,681,734	+0.10(+0.35%)
Aug 17, 2009	28.29	28.64	28.29	28.51	4,971,421	-0.08(-0.28%)
Aug 14, 2009	28.57	28.71	28.47	28.59	4,759,903	+0.06(+0.22%)
Aug 13, 2009	28.86	28.86	28.53	28.53	4,064,095	-0.18(-0.63%)
Aug 12, 2009	28.64	28.96	28.50	28.71	3,909,741	+0.05(+0.17%)
Aug 11, 2009	28.57	28.81	28.56	28.66	3,417,157	+0.05(+0.17%)
Aug 10, 2009	28.68	28.80	28.59	28.61	2,652,996	-0.04(-0.15%)
Aug 07, 2009	29.12	29.12	28.65	28.65	3,094,707	-0.24(-0.84%)
Aug 06, 2009	28.80	29.15	28.66	28.89	3,826,633	+0.17(+0.58%)
Aug 05, 2009	28.87	28.98	28.62	28.73	4,443,404	-0.15(-0.52%)
Aug 04, 2009	29.14	29.24	28.82	28.88	3,929,860	-0.25(-0.87%)
Aug 03, 2009	29.67	29.67	29.01	29.13	4,076,546	-0.35(-1.20%)
Jul 31, 2009	29.38	29.73	29.38	29.48	4,590,991	-0.10(-0.34%)
Jul 30, 2009	30.55	30.55	29.49	29.58	8,578,439	-0.24(-0.79%)
Jul 29, 2009	29.58	29.91	29.55	29.82	5,162,240	+0.14(+0.46%)
Jul 28, 2009	29.53	29.77	29.42	29.68	2,989,735	+0.08(+0.28%)
Jul 27, 2009	29.71	29.73	29.45	29.60	2,896,635	-0.15(-0.49%)
Jul 24, 2009	29.79	29.91	29.60	29.74	2,826,752	-0.13(-0.44%)
Jul 23, 2009	29.64	30.05	29.58	29.87	2,776,234	+0.27(+0.92%)
Jul 22, 2009	29.61	29.79	29.37	29.60	2,029,576	+0.07(+0.25%)
Jul 21, 2009	29.69	29.87	29.33	29.53	2,360,762	-0.01(-0.02%)
Jul 20, 2009	29.37	29.59	29.18	29.53	2,945,058	+0.25(+0.85%)
Jul 17, 2009	29.83	29.83	29.13	29.29	4,824,798	-0.50(-1.69%)
Jul 16, 2009	29.72	29.97	29.63	29.79	2,803,324	+0.03(+0.10%)
Jul 15, 2009	29.87	29.87	29.47	29.76	3,957,544	+0.12(+0.40%)
Jul 14, 2009	29.72	29.91	29.58	29.64	3,583,577	-0.11(-0.36%)
Jul 13, 2009	29.51	29.84	29.48	29.74	3,499,792	+0.42(+1.44%)
Jul 10, 2009	29.24	29.63	29.07	29.32	3,089,054	-0.06(-0.19%)
Jul 09, 2009	29.72	29.73	29.15	29.38	3,316,940	-0.29(-0.98%)
Jul 08, 2009	29.68	29.84	29.42	29.67	3,719,805	+0.04(+0.15%)
Jul 07, 2009	29.65	30.09	29.59	29.63	6,497,285	-0.05(-0.17%)
Jul 06, 2009	28.93	29.74	28.91	29.68	3,733,354	+0.61(+2.11%)
Jul 02, 2009	29.17	29.30	28.84	29.06	3,460,561	-0.45(-1.54%)
Jul 01, 2009	29.12	29.62	29.12	29.51	4,036,192	+0.61(+2.10%)
Jun 30, 2009	28.93	29.12	28.46	28.91	3,599,309	-0.02(-0.06%)
Jun 29, 2009	28.81	29.04	28.65	28.93	2,677,157	+0.23(+0.80%)
Jun 26, 2009	28.73	28.81	28.38	28.70	5,868,990	-0.06(-0.22%)
Jun 25, 2009	28.43	28.82	28.37	28.76	3,779,308	+0.41(+1.44%)
Jun 24, 2009	28.28	28.51	28.06	28.35	4,145,997	+0.23(+0.82%)
Jun 23, 2009	28.01	28.29	27.84	28.12	4,355,209	+0.11(+0.40%)
Jun 22, 2009	27.84	28.14	27.77	28.01	3,212,011	+0.02(+0.07%)
Jun 19, 2009	28.20	28.36	27.89	27.99	5,069,530	-0.07(-0.27%)
Jun 18, 2009	27.55	28.28	27.45	28.06	4,199,913	+0.61(+2.24%)
Jun 17, 2009	27.34	27.65	27.19	27.45	3,610,765	+0.47(+1.75%)
Jun 16, 2009	27.08	27.12	26.80	26.98	3,396,289	-0.26(-0.96%)
Jun 15, 2009	27.45	27.55	26.93	27.24	2,700,048	-0.42(-1.50%)
Jun 12, 2009	27.22	27.69	27.00	27.65	3,096,232	+0.37(+1.37%)
Jun 11, 2009	26.99	27.60	26.99	27.28	3,212,968	+0.29(+1.08%)
Jun 10, 2009	27.44	27.62	26.85	26.99	2,850,955	-0.29(-1.05%)
Jun 09, 2009	27.76	27.76	27.26	27.27	2,954,857	-0.36(-1.30%)
Jun 08, 2009	27.34	27.80	27.22	27.63	3,389,581	+0.46(+1.69%)
Jun 05, 2009	27.59	27.59	27.01	27.17	2,690,113	-0.16(-0.59%)
Jun 04, 2009	27.57	27.73	27.26	27.34	3,395,365	-0.16(-0.59%)
Jun 03, 2009	27.52	27.82	27.43	27.50	3,640,277	-0.17(-0.63%)
Jun 02, 2009	27.22	27.83	27.14	27.67	4,063,697	+0.45(+1.66%)
Jun 01, 2009	27.08	27.32	26.93	27.22	3,115,757	+0.37(+1.39%)
May 29, 2009	26.97	27.00	26.59	26.85	3,323,975	-0.04(-0.14%)
May 28, 2009	26.78	27.03	26.62	26.88	3,184,826	+0.05(+0.19%)
May 27, 2009	27.35	27.35	26.73	26.83	4,196,926	-0.47(-1.71%)
May 26, 2009	27.08	27.38	26.74	27.30	2,426,641	+0.19(+0.69%)
May 22, 2009	26.96	27.40	26.88	27.11	2,477,780	+0.16(+0.58%)
May 21, 2009	26.87	26.99	26.68	26.96	2,161,316	-0.13(-0.48%)
May 20, 2009	27.22	27.51	27.05	27.09	2,871,752	-0.07(-0.27%)
May 19, 2009	27.21	27.29	27.04	27.16	2,493,309	-0.04(-0.14%)
May 18, 2009	26.92	27.26	26.72	27.20	2,793,580	+0.39(+1.46%)
May 15, 2009	26.90	27.06	26.57	26.81	3,166,963	-0.14(-0.51%)
May 14, 2009	26.44	26.98	26.31	26.95	4,990,837	+0.49(+1.85%)
May 13, 2009	26.59	26.86	26.32	26.45	3,251,465	-0.33(-1.23%)
May 12, 2009	26.68	26.96	26.58	26.78	3,153,444	+0.14(+0.54%)
May 11, 2009	26.36	26.70	26.22	26.64	2,901,376	+0.06(+0.21%)
May 08, 2009	26.71	26.77	26.38	26.59	2,238,067	+0.11(+0.42%)
May 07, 2009	26.92	27.00	26.29	26.47	4,061,016	-0.22(-0.81%)
May 06, 2009	27.14	27.30	26.47	26.69	3,651,232	-0.24(-0.90%)
May 05, 2009	27.38	27.88	26.75	26.93	5,811,411	-0.54(-1.97%)
May 04, 2009	27.09	27.61	26.83	27.47	5,485,195	+0.53(+1.98%)

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.