Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.35	32.40	32.01	32.21	3,771,855	+0.02(+0.06%)
Apr 29, 2010	31.90	32.32	31.73	32.19	2,184,054	+0.35(+1.09%)
Apr 28, 2010	31.92	32.14	31.76	31.84	2,715,736	+0.02(+0.06%)
Apr 27, 2010	32.17	32.42	31.78	31.82	3,936,998	-0.37(-1.16%)
Apr 26, 2010	32.14	32.33	32.00	32.20	1,961,425	-0.01(-0.03%)
Apr 23, 2010	31.90	32.23	31.66	32.21	2,718,748	+0.18(+0.56%)
Apr 22, 2010	31.64	32.04	31.35	32.03	2,901,492	+0.24(+0.76%)
Apr 21, 2010	31.53	31.82	31.39	31.79	2,897,432	+0.26(+0.82%)
Apr 20, 2010	31.45	31.59	31.37	31.53	4,058,706	+0.11(+0.34%)
Apr 19, 2010	31.42	31.57	31.27	31.42	5,024,994	-0.14(-0.45%)
Apr 16, 2010	31.37	31.67	31.34	31.57	5,261,020	+0.11(+0.34%)
Apr 15, 2010	31.13	31.53	31.05	31.46	3,642,679	+0.16(+0.52%)
Apr 14, 2010	31.10	31.32	31.03	31.30	3,136,849	+0.10(+0.34%)
Apr 13, 2010	30.48	31.23	30.48	31.19	3,772,707	+0.46(+1.51%)
Apr 12, 2010	30.69	30.84	30.60	30.73	3,029,562	+0.00(+0.00%)
Apr 09, 2010	30.67	30.73	30.50	30.73	2,509,036	+0.02(+0.06%)
Apr 08, 2010	30.77	30.77	30.38	30.71	2,620,443	-0.06(-0.20%)
Apr 07, 2010	31.05	31.05	30.63	30.77	2,486,208	-0.35(-1.12%)
Apr 06, 2010	31.02	31.15	30.95	31.12	2,547,116	+0.08(+0.26%)
Apr 05, 2010	30.75	31.08	30.64	31.04	1,727,195	+0.33(+1.07%)
Apr 01, 2010	30.59	30.71	30.71	30.71	2,634,651	+0.17(+0.55%)
Mar 31, 2010	30.45	30.77	30.41	30.54	2,689,637	-0.04(-0.12%)
Mar 30, 2010	30.62	30.71	30.43	30.58	2,317,293	+0.04(+0.12%)
Mar 29, 2010	30.46	30.69	30.36	30.54	3,169,970	+0.07(+0.23%)
Mar 26, 2010	30.62	30.82	30.31	30.47	3,345,503	-0.14(-0.47%)
Mar 25, 2010	30.97	31.05	30.61	30.61	3,412,404	-0.30(-0.98%)
Mar 24, 2010	30.76	31.03	30.76	30.92	3,861,094	+0.12(+0.40%)
Mar 23, 2010	30.94	31.01	30.63	30.79	2,741,967	-0.27(-0.87%)
Mar 22, 2010	30.56	31.09	30.56	31.06	3,210,832	+0.26(+0.85%)
Mar 19, 2010	30.93	31.12	30.57	30.80	4,641,897	-0.04(-0.12%)
Mar 18, 2010	30.62	30.98	30.61	30.84	3,111,949	+0.11(+0.35%)
Mar 17, 2010	30.71	31.01	30.51	30.73	3,763,937	-0.10(-0.32%)
Mar 16, 2010	30.84	30.93	30.69	30.83	2,804,418	+0.00(+0.00%)
Mar 15, 2010	30.69	30.85	30.65	30.83	2,036,435	+0.03(+0.09%)
Mar 12, 2010	30.60	30.85	30.54	30.80	2,989,658	+0.06(+0.20%)
Mar 11, 2010	30.48	30.75	30.48	30.74	2,980,707	+0.06(+0.20%)
Mar 10, 2010	30.21	30.75	30.13	30.68	5,274,314	+0.46(+1.53%)
Mar 09, 2010	30.04	30.27	30.04	30.21	3,689,195	-0.03(-0.09%)
Mar 08, 2010	30.07	30.26	30.03	30.24	3,302,132	+0.06(+0.21%)
Mar 05, 2010	29.69	30.20	29.69	30.18	4,031,857	+0.43(+1.44%)
Mar 04, 2010	29.62	29.80	29.33	29.75	3,479,946	+0.20(+0.66%)
Mar 03, 2010	29.43	29.78	29.39	29.56	3,914,805	+0.07(+0.24%)
Mar 02, 2010	29.16	29.63	29.15	29.48	4,994,638	+0.20(+0.70%)
Mar 01, 2010	28.77	29.32	28.74	29.28	3,158,602	+0.48(+1.67%)
Feb 26, 2010	28.91	28.91	28.62	28.80	3,426,790	-0.09(-0.31%)
Feb 25, 2010	28.30	29.03	28.22	28.89	5,870,900	+0.17(+0.59%)
Feb 24, 2010	28.42	28.83	28.41	28.72	5,308,822	+0.36(+1.26%)
Feb 23, 2010	28.69	28.91	28.10	28.36	6,666,097	-0.44(-1.51%)
Feb 22, 2010	29.01	29.22	28.65	28.80	5,324,463	-0.32(-1.10%)
Feb 19, 2010	28.70	29.50	28.66	29.12	11,085,972	+2.14(+7.92%)
Feb 18, 2010	26.66	27.01	26.59	26.98	3,076,022	+0.36(+1.37%)
Feb 17, 2010	26.56	26.69	26.32	26.62	2,790,564	+0.11(+0.40%)
Feb 16, 2010	26.23	26.52	26.04	26.51	2,262,937	+0.36(+1.36%)
Feb 12, 2010	25.86	26.16	26.16	26.16	3,140,186	-0.19(-0.71%)
Feb 11, 2010	26.08	26.41	25.81	26.34	2,764,932	+0.19(+0.71%)
Feb 10, 2010	25.99	26.21	25.87	26.16	2,362,629	+0.07(+0.27%)
Feb 09, 2010	26.29	26.44	25.82	26.08	4,356,369	-0.04(-0.17%)
Feb 08, 2010	26.16	26.29	25.91	26.13	2,503,119	-0.07(-0.27%)
Feb 05, 2010	26.15	26.43	25.84	26.20	4,873,422	+0.16(+0.61%)
Feb 04, 2010	26.61	26.65	26.04	26.04	3,566,665	-0.65(-2.43%)
Feb 03, 2010	26.50	26.83	26.45	26.69	2,391,435	+0.03(+0.10%)
Feb 02, 2010	26.59	26.73	26.38	26.66	3,639,796	+0.04(+0.17%)
Feb 01, 2010	26.26	26.79	26.26	26.62	3,062,318	+0.27(+1.01%)
Jan 29, 2010	26.60	26.70	26.28	26.35	4,276,197	-0.04(-0.17%)
Jan 28, 2010	26.53	26.76	26.17	26.40	4,287,917	-0.31(-1.17%)
Jan 27, 2010	26.60	26.77	26.36	26.71	4,573,645	-0.02(-0.07%)
Jan 26, 2010	26.95	27.13	26.68	26.73	4,517,219	-0.29(-1.09%)
Jan 25, 2010	26.88	27.19	26.75	27.02	3,117,205	+0.23(+0.86%)
Jan 22, 2010	27.41	27.57	26.75	26.79	2,918,417	-0.66(-2.40%)
Jan 21, 2010	27.78	27.95	27.29	27.45	3,478,764	-0.34(-1.22%)
Jan 20, 2010	28.06	28.15	27.37	27.78	3,056,394	-0.45(-1.61%)
Jan 19, 2010	27.93	28.41	27.86	28.24	2,428,711	+0.24(+0.86%)
Jan 15, 2010	28.23	28.00	28.00	28.00	4,309,357	-0.28(-1.01%)
Jan 14, 2010	28.20	28.37	27.96	28.28	2,940,546	+0.18(+0.63%)
Jan 13, 2010	27.90	28.20	27.77	28.10	2,942,043	+0.32(+1.15%)
Jan 12, 2010	27.58	27.95	27.48	27.78	3,336,264	+0.00(+0.00%)
Jan 11, 2010	27.53	27.95	27.53	27.78	4,507,729	+0.12(+0.45%)
Jan 08, 2010	26.99	27.69	26.81	27.66	4,775,141	+0.71(+2.64%)
Jan 07, 2010	26.96	27.23	26.81	26.95	3,483,663	-0.09(-0.33%)
Jan 06, 2010	27.29	27.45	26.98	27.04	3,209,985	-0.38(-1.40%)
Jan 05, 2010	27.37	27.50	27.06	27.42	3,530,658	+0.00(+0.00%)
Jan 04, 2010	27.67	27.72	27.38	27.42	2,643,875	+0.07(+0.26%)
Dec 31, 2009	27.64	27.35	27.35	27.35	1,464,918	-0.29(-1.06%)
Dec 30, 2009	27.45	27.81	27.45	27.64	1,686,087	+0.09(+0.32%)
Dec 29, 2009	27.55	27.62	27.38	27.55	1,421,504	-0.04(-0.13%)
Dec 28, 2009	27.48	27.63	27.39	27.59	1,621,105	+0.05(+0.19%)
Dec 24, 2009	27.36	27.58	27.22	27.54	817,740	+0.18(+0.65%)
Dec 23, 2009	27.29	27.40	27.17	27.36	1,765,421	+0.01(+0.03%)
Dec 22, 2009	27.22	27.50	27.19	27.35	2,191,101	+0.06(+0.23%)
Dec 21, 2009	27.17	27.39	27.16	27.29	2,473,668	+0.17(+0.62%)
Dec 18, 2009	26.80	27.14	26.75	27.12	6,845,928	+0.35(+1.30%)
Dec 17, 2009	26.81	26.89	26.56	26.77	3,491,891	-0.13(-0.50%)
Dec 16, 2009	26.90	27.05	26.89	26.90	3,773,547	+0.01(+0.03%)
Dec 15, 2009	26.83	27.09	26.81	26.89	3,222,202	-0.15(-0.56%)
Dec 14, 2009	26.86	27.08	26.62	27.05	3,481,554	+0.56(+2.12%)
Dec 11, 2009	26.85	26.91	26.32	26.48	3,537,372	-0.24(-0.90%)
Dec 10, 2009	26.46	26.81	26.37	26.73	3,646,274	+0.27(+1.01%)
Dec 09, 2009	26.01	26.48	25.85	26.46	3,255,145	+0.36(+1.40%)
Dec 08, 2009	26.13	26.32	25.79	26.09	3,152,287	-0.25(-0.95%)
Dec 07, 2009	26.39	26.55	26.14	26.34	1,842,171	-0.13(-0.50%)
Dec 04, 2009	26.25	26.58	26.22	26.48	3,747,023	+0.38(+1.47%)
Dec 03, 2009	26.52	26.55	26.09	26.09	2,325,807	-0.31(-1.18%)
Dec 02, 2009	26.13	26.48	26.13	26.40	2,227,147	+0.20(+0.75%)
Dec 01, 2009	26.13	26.52	26.13	26.21	3,131,156	+0.21(+0.82%)
Nov 30, 2009	25.92	26.06	25.68	26.00	2,807,887	-0.05(-0.20%)
Nov 27, 2009	25.87	26.28	25.84	26.05	1,292,321	-0.35(-1.31%)
Nov 25, 2009	26.16	26.48	26.16	26.40	2,402,884	+0.18(+0.68%)
Nov 24, 2009	26.56	26.68	26.13	26.22	3,503,049	-0.42(-1.57%)
Nov 23, 2009	26.48	26.84	26.42	26.64	3,171,948	+0.24(+0.91%)
Nov 20, 2009	26.28	26.69	26.05	26.40	5,074,025	-0.54(-2.02%)
Nov 19, 2009	26.81	27.05	26.70	26.94	4,795,127	-0.06(-0.23%)
Nov 18, 2009	26.89	27.03	26.66	27.00	2,854,925	+0.00(+0.00%)
Nov 17, 2009	26.94	27.06	26.87	27.00	2,551,541	-0.07(-0.26%)
Nov 16, 2009	26.63	27.14	26.56	27.07	4,271,966	+0.46(+1.74%)
Nov 13, 2009	26.64	26.70	26.51	26.61	3,215,164	+0.02(+0.07%)
Nov 12, 2009	26.81	26.92	26.55	26.59	2,463,991	-0.15(-0.57%)
Nov 11, 2009	26.83	27.08	26.66	26.74	6,101,150	-0.05(-0.20%)
Nov 10, 2009	27.04	27.13	26.73	26.80	4,232,060	-0.14(-0.53%)
Nov 09, 2009	26.50	26.96	26.32	26.94	3,261,553	+0.52(+1.95%)
Nov 06, 2009	26.38	26.64	26.26	26.42	2,382,322	+0.00(+0.00%)
Nov 05, 2009	26.13	26.51	25.98	26.42	2,077,758	+0.55(+2.13%)
Nov 04, 2009	25.88	26.10	25.77	25.87	3,287,331	-0.03(-0.10%)
Nov 03, 2009	25.92	26.00	25.67	25.90	3,139,194	-0.04(-0.14%)
Nov 02, 2009	25.78	26.12	25.62	25.93	4,085,040	+0.06(+0.24%)
Oct 30, 2009	26.35	26.48	25.87	25.87	5,759,396	-0.59(-2.22%)
Oct 29, 2009	26.27	26.49	26.11	26.46	2,507,045	+0.27(+1.02%)
Oct 28, 2009	26.59	26.73	26.10	26.19	5,073,363	-0.44(-1.64%)
Oct 27, 2009	26.76	26.97	26.43	26.63	5,474,190	+0.00(+0.00%)
Oct 26, 2009	26.51	27.08	26.47	26.63	5,050,623	+0.04(+0.17%)
Oct 23, 2009	26.53	26.99	26.43	26.58	4,540,044	-0.27(-0.99%)
Oct 22, 2009	26.24	26.95	26.06	26.85	5,458,576	+0.51(+1.93%)
Oct 21, 2009	26.18	26.79	26.18	26.34	3,685,722	-0.02(-0.07%)
Oct 20, 2009	26.17	26.44	26.12	26.36	2,901,754	-0.31(-1.17%)
Oct 19, 2009	26.64	26.72	26.44	26.67	3,158,108	+0.12(+0.47%)
Oct 16, 2009	26.45	26.65	26.20	26.55	3,948,011	+0.03(+0.10%)
Oct 15, 2009	26.23	26.63	26.23	26.52	4,252,470	-0.11(-0.40%)
Oct 14, 2009	26.48	26.66	26.33	26.63	5,485,239	+0.33(+1.25%)
Oct 13, 2009	25.68	26.39	25.64	26.30	6,159,904	+0.58(+2.25%)
Oct 12, 2009	25.77	25.81	25.49	25.72	3,507,690	+0.21(+0.84%)
Oct 09, 2009	24.82	25.54	24.81	25.51	4,932,128	+0.51(+2.03%)
Oct 08, 2009	25.01	25.19	24.95	25.00	6,688,411	+0.12(+0.46%)
Oct 07, 2009	25.18	25.25	24.76	24.88	4,832,018	-0.28(-1.10%)
Oct 06, 2009	25.15	25.22	24.95	25.16	6,716,583	+0.02(+0.07%)
Oct 05, 2009	24.62	25.16	24.56	25.14	3,490,616	+0.43(+1.73%)
Oct 02, 2009	24.63	24.98	24.53	24.71	2,601,622	-0.04(-0.18%)
Oct 01, 2009	25.13	25.27	24.60	24.76	4,029,314	-0.61(-2.39%)
Sep 30, 2009	25.15	25.43	24.85	25.36	4,703,171	+0.22(+0.89%)
Sep 29, 2009	25.18	25.35	24.97	25.14	3,095,454	+0.02(+0.07%)
Sep 28, 2009	24.70	25.36	24.70	25.12	3,555,054	+0.52(+2.10%)
Sep 25, 2009	24.71	24.76	24.52	24.61	3,463,755	+0.01(+0.04%)
Sep 24, 2009	24.77	24.90	24.44	24.60	4,994,754	-0.14(-0.58%)
Sep 23, 2009	24.73	25.15	24.58	24.74	5,240,221	-0.06(-0.25%)
Sep 22, 2009	24.61	24.92	24.27	24.80	5,962,816	+0.36(+1.46%)
Sep 21, 2009	24.78	24.78	24.34	24.45	3,869,055	-0.27(-1.08%)
Sep 18, 2009	24.81	24.86	24.38	24.71	4,191,281	+0.12(+0.47%)
Sep 17, 2009	24.86	24.87	24.52	24.60	3,877,530	-0.22(-0.90%)
Sep 16, 2009	24.38	24.89	24.38	24.82	5,512,830	+0.10(+0.40%)
Sep 15, 2009	24.68	24.75	24.21	24.72	2,917,464	-0.07(-0.29%)
Sep 14, 2009	24.73	25.01	24.62	24.79	3,196,050	+0.02(+0.07%)
Sep 11, 2009	25.02	25.03	24.69	24.78	4,675,651	-0.25(-1.00%)
Sep 10, 2009	25.08	25.12	24.85	25.03	4,230,861	-0.11(-0.42%)
Sep 09, 2009	24.93	25.14	24.84	25.13	3,465,165	+0.06(+0.25%)
Sep 08, 2009	25.03	25.19	24.91	25.07	2,727,727	-0.04(-0.14%)
Sep 04, 2009	24.72	25.13	24.60	25.11	3,308,746	+0.37(+1.51%)
Sep 03, 2009	24.48	24.79	24.37	24.73	3,109,398	+0.09(+0.36%)
Sep 02, 2009	24.36	24.84	24.35	24.64	5,359,307	+0.15(+0.62%)
Sep 01, 2009	24.71	25.17	24.42	24.49	5,743,396	-0.22(-0.90%)
Aug 31, 2009	25.00	25.09	24.47	24.71	5,435,325	-0.32(-1.28%)
Aug 28, 2009	25.17	25.41	24.93	25.03	4,146,900	-0.09(-0.35%)
Aug 27, 2009	25.09	25.20	24.93	25.12	4,710,545	+0.03(+0.11%)
Aug 26, 2009	25.35	25.48	24.99	25.10	5,053,021	-0.11(-0.42%)
Aug 25, 2009	25.30	25.38	25.07	25.20	5,255,845	-0.16(-0.63%)
Aug 24, 2009	25.52	25.53	25.03	25.36	5,770,980	-0.11(-0.42%)
Aug 21, 2009	26.49	26.61	24.57	25.47	15,091,578	-1.98(-7.23%)
Aug 20, 2009	27.15	27.67	27.14	27.45	5,307,213	+0.15(+0.55%)
Aug 19, 2009	26.82	27.33	26.70	27.30	3,504,682	+0.22(+0.82%)
Aug 18, 2009	26.96	27.16	26.65	27.08	3,886,173	+0.26(+0.96%)
Aug 17, 2009	26.81	27.05	26.64	26.82	3,704,310	-0.22(-0.82%)
Aug 14, 2009	27.29	27.54	26.74	27.05	4,111,639	-0.42(-1.52%)
Aug 13, 2009	27.65	27.68	27.21	27.46	2,175,972	-0.14(-0.52%)
Aug 12, 2009	26.84	27.85	26.84	27.61	4,261,902	+0.72(+2.68%)
Aug 11, 2009	26.94	27.03	26.73	26.89	2,613,703	-0.08(-0.30%)
Aug 10, 2009	26.68	27.07	26.64	26.97	3,046,603	+0.09(+0.33%)
Aug 07, 2009	26.81	26.97	26.58	26.88	3,474,486	+0.43(+1.62%)
Aug 06, 2009	26.33	26.52	26.15	26.45	3,394,664	+0.08(+0.30%)
Aug 05, 2009	26.48	26.56	26.03	26.37	5,054,309	-0.33(-1.23%)
Aug 04, 2009	26.40	26.70	26.38	26.70	2,840,718	+0.23(+0.87%)
Aug 03, 2009	26.43	26.64	26.32	26.47	2,781,902	+0.04(+0.13%)
Jul 31, 2009	26.44	26.69	26.40	26.43	2,210,530	-0.08(-0.30%)
Jul 30, 2009	26.59	26.71	26.42	26.51	3,149,394	+0.09(+0.34%)
Jul 29, 2009	26.25	26.48	26.09	26.42	2,645,622	+0.07(+0.27%)
Jul 28, 2009	26.08	26.46	25.91	26.35	3,416,755	+0.24(+0.92%)
Jul 27, 2009	26.03	26.12	25.78	26.11	2,597,614	+0.10(+0.38%)
Jul 24, 2009	25.49	26.08	25.43	26.01	3,409,445	+0.28(+1.07%)
Jul 23, 2009	25.19	25.81	24.89	25.74	4,389,732	+0.55(+2.19%)
Jul 22, 2009	24.70	25.29	24.70	25.19	2,620,931	+0.03(+0.11%)
Jul 21, 2009	25.30	25.35	24.89	25.16	3,051,993	-0.03(-0.11%)
Jul 20, 2009	24.87	25.22	24.86	25.19	3,118,777	+0.31(+1.25%)
Jul 17, 2009	24.90	25.03	24.59	24.87	4,902,017	+0.10(+0.40%)
Jul 16, 2009	25.17	25.24	24.72	24.78	6,496,622	-0.48(-1.90%)
Jul 15, 2009	24.62	25.35	24.42	25.26	3,117,611	+0.76(+3.09%)
Jul 14, 2009	24.61	24.72	24.40	24.50	3,871,514	-0.22(-0.90%)
Jul 13, 2009	24.19	24.75	23.97	24.72	3,327,987	+0.28(+1.17%)
Jul 10, 2009	24.14	24.66	24.14	24.44	3,022,297	+0.16(+0.66%)
Jul 09, 2009	24.09	24.46	24.00	24.28	3,086,674	+0.20(+0.81%)
Jul 08, 2009	24.14	24.47	23.92	24.08	4,089,076	+0.02(+0.07%)
Jul 07, 2009	24.76	24.88	24.06	24.06	4,032,218	-0.81(-3.26%)
Jul 06, 2009	24.80	24.92	24.56	24.87	2,581,171	+0.09(+0.36%)
Jul 02, 2009	25.06	25.15	24.65	24.79	2,770,371	-0.51(-2.01%)
Jul 01, 2009	25.30	25.54	25.09	25.29	3,390,598	+0.20(+0.82%)
Jun 30, 2009	25.27	25.32	24.87	25.09	3,250,179	-0.07(-0.28%)
Jun 29, 2009	25.02	25.31	24.77	25.16	2,923,901	-0.07(-0.28%)
Jun 26, 2009	25.01	25.41	24.83	25.23	3,382,926	+0.07(+0.28%)
Jun 25, 2009	25.00	25.16	24.45	25.16	2,804,195	+0.50(+2.02%)
Jun 24, 2009	24.38	24.80	24.31	24.66	3,412,817	+0.38(+1.58%)
Jun 23, 2009	24.43	24.59	24.14	24.28	3,614,045	+0.04(+0.18%)
Jun 22, 2009	24.43	24.52	24.18	24.23	4,616,248	-0.77(-3.06%)
Jun 19, 2009	25.11	25.27	24.61	25.00	4,738,947	+0.18(+0.72%)
Jun 18, 2009	24.97	25.13	24.54	24.82	3,348,305	-0.34(-1.34%)
Jun 17, 2009	24.99	25.42	24.58	25.16	4,692,991	+0.49(+1.98%)
Jun 16, 2009	24.81	25.05	24.66	24.67	4,311,724	-0.08(-0.32%)
Jun 15, 2009	25.03	25.27	24.33	24.75	3,798,833	-0.74(-2.90%)
Jun 12, 2009	25.22	25.49	24.93	25.49	2,573,056	+0.20(+0.77%)
Jun 11, 2009	25.01	25.53	24.97	25.29	3,691,779	-0.01(-0.04%)
Jun 10, 2009	25.34	25.61	24.88	25.30	3,935,418	-0.14(-0.56%)
Jun 09, 2009	25.09	25.63	24.92	25.44	4,199,104	+0.43(+1.71%)
Jun 08, 2009	24.84	25.22	24.73	25.02	5,141,836	+0.20(+0.79%)
Jun 05, 2009	24.87	24.91	24.46	24.82	3,908,034	+0.23(+0.94%)
Jun 04, 2009	24.53	24.66	24.29	24.59	3,568,829	-0.08(-0.32%)
Jun 03, 2009	24.14	24.75	24.14	24.67	3,112,263	+0.00(+0.00%)
Jun 02, 2009	24.47	24.82	24.35	24.67	5,078,272	+0.08(+0.33%)
Jun 01, 2009	24.48	24.69	24.22	24.59	3,990,883	+0.36(+1.51%)
May 29, 2009	23.82	24.23	23.59	24.22	3,799,601	+0.49(+2.06%)
May 28, 2009	24.04	24.06	23.65	23.73	5,820,883	-0.01(-0.04%)
May 27, 2009	24.79	24.79	23.74	23.74	5,003,768	-0.93(-3.75%)
May 26, 2009	23.82	24.72	23.59	24.67	6,501,322	+0.96(+4.05%)
May 22, 2009	24.34	24.34	23.59	23.71	4,753,170	-0.56(-2.31%)
May 21, 2009	23.18	24.77	23.12	24.27	10,262,644	+1.82(+8.13%)
May 20, 2009	22.41	22.80	22.28	22.44	4,714,917	+0.05(+0.24%)
May 19, 2009	21.92	22.52	21.59	22.39	3,766,076	+0.57(+2.61%)
May 18, 2009	21.53	21.82	21.38	21.82	2,635,751	+0.48(+2.25%)
May 15, 2009	21.55	21.75	21.33	21.34	3,409,572	-0.30(-1.40%)
May 14, 2009	21.87	21.87	21.46	21.64	2,265,776	+0.20(+0.91%)
May 13, 2009	21.71	21.95	21.32	21.45	2,832,000	-0.45(-2.03%)
May 12, 2009	21.79	22.05	21.44	21.89	4,164,581	+0.33(+1.53%)
May 11, 2009	21.20	21.78	21.10	21.56	2,685,529	+0.15(+0.71%)
May 08, 2009	21.87	21.87	21.06	21.41	4,185,806	+0.18(+0.84%)
May 07, 2009	21.42	21.74	21.11	21.23	5,219,978	-0.37(-1.73%)
May 06, 2009	21.23	21.67	21.21	21.61	4,278,778	+0.20(+0.91%)
May 05, 2009	20.74	21.43	20.69	21.41	5,576,655	+0.61(+2.91%)
May 04, 2009	20.90	20.97	20.26	20.81	3,494,769	+0.35(+1.70%)

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.