Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.90	38.15	36.64	36.65	1,490,442	-1.31(-3.45%)
Apr 29, 2010	36.88	38.11	36.52	37.96	2,410,115	+1.19(+3.24%)
Apr 28, 2010	36.58	37.57	36.53	36.77	1,439,242	+0.36(+0.99%)
Apr 27, 2010	36.34	37.03	36.25	36.41	1,642,696	+0.08(+0.22%)
Apr 26, 2010	35.98	36.63	35.81	36.33	1,562,769	+0.37(+1.03%)
Apr 23, 2010	35.36	36.05	35.20	35.96	1,903,104	+0.47(+1.32%)
Apr 22, 2010	35.09	35.56	34.84	35.49	1,554,766	+0.23(+0.65%)
Apr 21, 2010	35.14	35.27	34.94	35.26	1,245,407	-0.02(-0.06%)
Apr 20, 2010	34.88	35.31	34.72	35.28	722,822	+0.54(+1.55%)
Apr 19, 2010	34.80	34.93	34.54	34.74	746,244	-0.21(-0.60%)
Apr 16, 2010	35.41	35.55	34.81	34.95	1,573,839	-0.49(-1.38%)
Apr 15, 2010	35.03	35.49	34.98	35.44	840,272	+0.25(+0.71%)
Apr 14, 2010	34.78	35.20	34.62	35.19	650,507	+0.33(+0.95%)
Apr 13, 2010	34.53	34.86	34.34	34.86	518,704	+0.33(+0.96%)
Apr 12, 2010	34.64	34.66	34.36	34.53	621,869	-0.11(-0.32%)
Apr 09, 2010	34.29	34.65	34.29	34.64	398,939	+0.31(+0.90%)
Apr 08, 2010	34.28	34.43	34.07	34.33	569,599	-0.04(-0.12%)
Apr 07, 2010	34.83	34.87	34.29	34.37	672,943	-0.49(-1.41%)
Apr 06, 2010	34.36	34.93	34.33	34.86	845,486	+0.27(+0.78%)
Apr 05, 2010	34.50	34.85	34.42	34.59	492,719	+0.11(+0.32%)
Apr 01, 2010		34.48	34.48	34.48	0	-0.40(-1.15%)
Mar 31, 2010	34.65	35.01	34.61	34.88	1,342,481	+0.08(+0.23%)
Mar 30, 2010	34.47	34.82	34.32	34.80	709,542	+0.32(+0.93%)
Mar 29, 2010	34.16	34.53	34.16	34.48	414,699	+0.31(+0.91%)
Mar 26, 2010	34.50	34.69	34.13	34.17	633,085	-0.22(-0.64%)
Mar 25, 2010	34.71	34.71	34.34	34.39	867,323	+0.13(+0.38%)
Mar 24, 2010	34.40	34.56	34.19	34.26	589,415	-0.32(-0.93%)
Mar 23, 2010	34.46	34.58	34.19	34.58	579,388	+0.06(+0.17%)
Mar 22, 2010	34.16	34.55	34.08	34.52	867,661	+0.38(+1.11%)
Mar 19, 2010	34.74	34.74	33.93	34.14	2,984,880	-0.31(-0.90%)
Mar 18, 2010	34.98	34.98	34.39	34.45	1,278,004	-0.22(-0.63%)
Mar 17, 2010	34.60	34.75	34.53	34.67	948,550	+0.04(+0.12%)
Mar 16, 2010	34.70	34.78	34.55	34.63	937,680	-0.14(-0.40%)
Mar 15, 2010	34.61	34.90	34.60	34.77	723,976	+0.00(+0.00%)
Mar 12, 2010	34.95	34.99	34.58	34.77	857,304	-0.03(-0.09%)
Mar 11, 2010	34.60	34.85	34.43	34.80	833,968	+0.13(+0.37%)
Mar 10, 2010	34.51	34.76	34.50	34.67	1,148,460	+0.07(+0.20%)
Mar 09, 2010	34.25	34.67	34.05	34.60	1,180,252	+0.31(+0.90%)
Mar 08, 2010	34.22	34.48	34.04	34.29	604,094	-0.04(-0.12%)
Mar 05, 2010	33.91	34.34	33.79	34.33	867,600	+0.48(+1.42%)
Mar 04, 2010	33.93	34.00	33.73	33.85	758,812	+0.04(+0.12%)
Mar 03, 2010	33.98	34.04	33.74	33.81	822,507	-0.03(-0.09%)
Mar 02, 2010	33.64	33.94	33.64	33.84	905,142	+0.28(+0.83%)
Mar 01, 2010	33.41	33.66	33.01	33.56	783,989	+0.47(+1.42%)
Feb 26, 2010	33.00	33.25	32.87	33.09	1,415,012	+0.15(+0.46%)
Feb 25, 2010	32.55	33.01	32.53	32.94	1,177,202	-0.06(-0.18%)
Feb 24, 2010	32.85	33.05	32.61	33.00	1,314,233	+0.17(+0.52%)
Feb 23, 2010	32.70	32.92	32.41	32.83	1,989,152	+0.02(+0.06%)
Feb 22, 2010	32.95	33.00	32.70	32.81	1,299,166	-0.13(-0.39%)
Feb 19, 2010	33.17	33.29	32.86	32.94	1,270,344	-0.37(-1.11%)
Feb 18, 2010	33.13	33.41	33.07	33.31	983,360	+0.19(+0.57%)
Feb 17, 2010	33.04	33.19	32.94	33.12	1,399,655	+0.11(+0.33%)
Feb 16, 2010	32.87	33.04	32.44	33.01	1,101,049	+0.37(+1.13%)
Feb 12, 2010		32.64	32.64	32.64	0	-0.37(-1.12%)
Feb 11, 2010	32.38	33.23	32.38	33.01	2,485,269	-0.78(-2.31%)
Feb 10, 2010	33.82	33.97	33.37	33.79	1,304,520	-0.15(-0.44%)
Feb 09, 2010	33.45	34.03	33.17	33.94	1,643,520	+0.84(+2.54%)
Feb 08, 2010	32.59	33.37	32.44	33.10	1,924,602	+0.41(+1.25%)
Feb 05, 2010	32.86	32.94	32.09	32.69	2,067,301	-0.10(-0.30%)
Feb 04, 2010	33.71	33.71	32.77	32.79	1,113,299	-1.08(-3.19%)
Feb 03, 2010	34.27	34.28	33.72	33.87	1,050,877	-0.64(-1.85%)
Feb 02, 2010	33.53	34.58	33.40	34.51	1,968,958	+0.93(+2.77%)
Feb 01, 2010	33.68	33.76	33.38	33.58	1,023,970	+0.05(+0.15%)
Jan 29, 2010	33.55	33.96	33.42	33.53	1,174,849	+0.09(+0.27%)
Jan 28, 2010	34.16	34.18	33.29	33.44	1,355,888	-0.62(-1.82%)
Jan 27, 2010	34.11	34.23	33.66	34.06	1,186,717	-0.17(-0.50%)
Jan 26, 2010	34.32	34.47	34.13	34.23	1,138,446	-0.25(-0.73%)
Jan 25, 2010	34.59	34.66	34.27	34.48	705,858	+0.04(+0.12%)
Jan 22, 2010	34.73	35.03	34.38	34.44	1,527,104	-0.39(-1.12%)
Jan 21, 2010	36.07	36.15	34.75	34.83	1,731,260	-1.30(-3.60%)
Jan 20, 2010	36.46	36.62	35.69	36.13	844,134	-0.39(-1.07%)
Jan 19, 2010	35.56	36.82	35.56	36.52	581,372	+0.57(+1.59%)
Jan 15, 2010		35.95	35.95	35.95	0	-0.62(-1.70%)
Jan 14, 2010	36.15	36.64	36.00	36.57	709,986	+0.27(+0.74%)
Jan 13, 2010	36.01	36.37	35.70	36.30	814,861	+0.50(+1.40%)
Jan 12, 2010	35.96	36.07	35.61	35.80	1,002,072	-0.26(-0.72%)
Jan 11, 2010	35.57	36.14	35.27	36.06	787,205	+0.46(+1.29%)
Jan 08, 2010	35.56	35.77	35.45	35.60	803,792	+0.00(+0.00%)
Jan 07, 2010	35.08	35.64	34.88	35.60	1,096,087	+0.46(+1.31%)
Jan 06, 2010	35.02	35.34	34.75	35.14	1,595,057	+0.23(+0.66%)
Jan 05, 2010	35.24	35.36	34.73	34.91	763,311	-0.42(-1.19%)
Jan 04, 2010	35.53	35.65	35.27	35.33	1,051,358	+0.16(+0.45%)
Dec 31, 2009		35.17	35.17	35.17	0	-0.39(-1.10%)
Dec 30, 2009	35.28	35.56	35.28	35.56	575,217	+0.12(+0.34%)
Dec 29, 2009	35.42	35.52	35.30	35.44	439,879	-0.01(-0.03%)
Dec 28, 2009	35.25	35.45	35.10	35.45	435,531	+0.18(+0.51%)
Dec 24, 2009	35.42	35.46	35.20	35.27	203,385	-0.28(-0.79%)
Dec 23, 2009	35.32	35.55	35.08	35.55	581,897	+0.36(+1.02%)
Dec 22, 2009	34.97	35.26	34.87	35.19	489,810	+0.37(+1.06%)
Dec 21, 2009	34.57	35.07	34.55	34.82	854,012	+0.39(+1.13%)
Dec 18, 2009	34.43	34.57	34.20	34.43	1,750,342	-0.14(-0.40%)
Dec 17, 2009	34.99	35.00	34.41	34.57	831,336	-0.69(-1.96%)
Dec 16, 2009	35.37	35.81	35.19	35.26	899,076	-0.07(-0.20%)
Dec 15, 2009	34.93	35.67	34.80	35.33	836,401	+0.28(+0.80%)
Dec 14, 2009	35.05	35.10	34.38	35.05	793,355	+0.41(+1.18%)
Dec 11, 2009	34.48	34.68	34.15	34.64	1,276,146	+0.22(+0.64%)
Dec 10, 2009	33.99	34.56	33.91	34.42	878,682	+0.70(+2.08%)
Dec 09, 2009	33.74	33.79	33.39	33.72	741,223	-0.14(-0.41%)
Dec 08, 2009	34.02	34.35	33.63	33.86	983,427	-0.28(-0.82%)
Dec 07, 2009	34.27	34.54	34.04	34.14	588,394	-0.12(-0.35%)
Dec 04, 2009	34.14	34.50	33.97	34.26	1,150,201	+0.31(+0.91%)
Dec 03, 2009	33.92	34.64	33.91	33.95	886,995	-0.21(-0.61%)
Dec 02, 2009	33.81	34.21	33.62	34.16	747,812	+0.51(+1.52%)
Dec 01, 2009	33.46	33.85	33.44	33.65	1,002,227	+0.33(+0.99%)
Nov 30, 2009	33.24	33.36	32.88	33.32	1,145,611	+0.02(+0.06%)
Nov 27, 2009	33.03	33.57	33.02	33.30	416,703	-0.26(-0.77%)
Nov 25, 2009	33.62	33.91	33.51	33.56	622,606	-0.09(-0.27%)
Nov 24, 2009	33.25	33.72	33.05	33.65	1,256,789	+0.45(+1.36%)
Nov 23, 2009	32.99	33.58	32.88	33.20	981,217	+0.34(+1.03%)
Nov 20, 2009	32.94	33.00	32.68	32.86	1,113,566	-0.29(-0.87%)
Nov 19, 2009	33.48	33.66	33.02	33.15	1,154,234	-0.59(-1.75%)
Nov 18, 2009	33.66	33.86	33.49	33.74	813,329	-0.14(-0.41%)
Nov 17, 2009	34.17	34.25	33.72	33.88	1,051,994	-0.45(-1.31%)
Nov 16, 2009	33.91	34.46	33.90	34.33	789,667	+0.44(+1.30%)
Nov 13, 2009	33.70	34.02	33.60	33.89	920,566	+0.34(+1.01%)
Nov 12, 2009	33.95	34.03	33.50	33.55	1,154,150	-0.30(-0.89%)
Nov 11, 2009	33.83	34.01	33.66	33.85	1,160,706	+0.17(+0.50%)
Nov 10, 2009	33.96	34.09	33.54	33.68	1,400,384	-0.24(-0.71%)
Nov 09, 2009	33.62	33.93	33.32	33.92	972,191	+0.42(+1.25%)
Nov 06, 2009	33.67	33.67	33.14	33.50	1,044,346	-0.21(-0.62%)
Nov 05, 2009	33.15	33.98	33.14	33.71	963,985	+0.76(+2.31%)
Nov 04, 2009	32.71	33.37	32.30	32.95	1,415,826	+0.17(+0.52%)
Nov 03, 2009	33.00	33.54	32.58	32.78	2,659,601	-0.23(-0.70%)
Nov 02, 2009	32.79	33.07	32.77	33.01	2,092,991	+0.05(+0.15%)
Oct 30, 2009	33.88	34.29	32.75	32.96	4,193,734	-1.04(-3.06%)
Oct 29, 2009	34.20	34.88	33.76	34.00	2,431,020	-1.35(-3.82%)
Oct 28, 2009	35.97	36.14	35.25	35.35	1,112,431	-0.56(-1.56%)
Oct 27, 2009	36.13	36.80	35.80	35.91	1,490,535	+0.02(+0.06%)
Oct 26, 2009	36.01	36.76	35.86	35.89	1,333,445	-0.10(-0.28%)
Oct 23, 2009	36.05	36.67	35.87	35.99	1,076,589	-0.16(-0.44%)
Oct 22, 2009	35.67	36.24	35.46	36.15	818,327	+0.41(+1.15%)
Oct 21, 2009	36.17	36.40	35.68	35.74	1,057,412	-0.22(-0.61%)
Oct 20, 2009	35.92	36.56	35.83	35.96	727,023	-0.61(-1.67%)
Oct 19, 2009	35.93	36.62	35.66	36.57	1,161,066	+0.62(+1.72%)
Oct 16, 2009	35.86	36.07	35.37	35.95	993,218	-0.09(-0.25%)
Oct 15, 2009	35.67	36.09	35.55	36.04	688,235	+0.22(+0.61%)
Oct 14, 2009	35.40	35.82	35.21	35.82	726,763	+0.61(+1.73%)
Oct 13, 2009	35.09	35.31	34.99	35.21	540,092	-0.03(-0.09%)
Oct 12, 2009	35.31	35.66	35.03	35.24	945,488	-0.37(-1.04%)
Oct 09, 2009	35.41	35.72	35.17	35.61	674,900	+0.17(+0.48%)
Oct 08, 2009	34.98	35.66	34.83	35.44	1,768,205	+0.57(+1.63%)
Oct 07, 2009	34.59	34.89	34.46	34.87	596,895	+0.23(+0.66%)
Oct 06, 2009	33.95	35.00	33.70	34.64	1,599,067	+0.51(+1.49%)
Oct 05, 2009	33.81	34.13	33.29	34.13	966,394	+0.53(+1.58%)
Oct 02, 2009	33.66	33.80	33.48	33.60	671,028	-0.05(-0.15%)
Oct 01, 2009	34.27	34.50	33.65	33.65	1,718,779	-0.89(-2.58%)
Sep 30, 2009	34.38	34.68	33.56	34.54	1,924,983	+0.04(+0.12%)
Sep 29, 2009	34.45	34.54	34.07	34.50	769,122	-0.01(-0.03%)
Sep 28, 2009	33.79	34.66	33.73	34.51	634,940	+0.91(+2.71%)
Sep 25, 2009	33.68	33.94	33.49	33.60	775,945	-0.03(-0.09%)
Sep 24, 2009	34.11	34.12	33.42	33.63	738,074	-0.28(-0.83%)
Sep 23, 2009	34.45	34.45	33.85	33.91	834,865	-0.66(-1.91%)
Sep 22, 2009	34.83	34.94	34.43	34.57	877,778	-0.28(-0.80%)
Sep 21, 2009	34.57	35.09	34.57	34.85	539,223	+0.20(+0.58%)
Sep 18, 2009	34.75	34.82	34.33	34.65	1,179,885	+0.07(+0.20%)
Sep 17, 2009	34.82	34.96	34.48	34.58	961,897	-0.22(-0.63%)
Sep 16, 2009	34.51	34.82	34.15	34.80	697,138	+0.22(+0.64%)
Sep 15, 2009	34.23	34.61	33.74	34.58	1,185,537	+0.22(+0.64%)
Sep 14, 2009	34.17	34.44	34.01	34.36	775,051	+0.14(+0.41%)
Sep 11, 2009	34.30	34.53	33.58	34.22	497,663	-0.12(-0.35%)
Sep 10, 2009	33.89	34.38	33.42	34.34	884,700	+0.47(+1.39%)
Sep 09, 2009	33.56	34.23	33.48	33.87	726,084	+0.37(+1.10%)
Sep 08, 2009	33.70	33.87	33.15	33.50	752,486	+0.04(+0.12%)
Sep 04, 2009	32.95	33.50	32.78	33.46	711,721	+0.44(+1.33%)
Sep 03, 2009	32.88	33.09	32.57	33.02	830,052	+0.13(+0.40%)
Sep 02, 2009	32.86	33.30	32.70	32.89	1,015,554	-0.12(-0.36%)
Sep 01, 2009	33.71	34.22	32.98	33.01	980,357	-0.71(-2.11%)
Aug 31, 2009	33.72	34.00	33.32	33.72	885,177	-0.06(-0.18%)
Aug 28, 2009	34.26	34.54	33.58	33.78	1,157,497	-0.48(-1.40%)
Aug 27, 2009	34.56	34.61	33.89	34.26	867,396	-0.20(-0.58%)
Aug 26, 2009	34.66	35.08	34.25	34.46	846,272	-0.37(-1.06%)
Aug 25, 2009	34.50	35.10	34.50	34.83	796,876	+0.22(+0.64%)
Aug 24, 2009	35.00	35.07	34.39	34.61	649,940	+0.06(+0.17%)
Aug 21, 2009	34.94	35.22	34.44	34.55	984,901	-0.04(-0.12%)
Aug 20, 2009	33.24	34.78	32.89	34.59	2,092,345	+1.35(+4.06%)
Aug 19, 2009	32.50	33.31	32.27	33.24	794,481	+0.61(+1.87%)
Aug 18, 2009	32.55	32.65	32.12	32.63	531,092	+0.08(+0.25%)
Aug 17, 2009	32.55	32.77	32.41	32.55	768,324	-0.13(-0.40%)
Aug 14, 2009	32.40	32.90	32.13	32.68	1,005,243	-0.37(-1.12%)
Aug 13, 2009	33.36	33.43	32.65	33.05	1,227,752	-0.02(-0.06%)
Aug 12, 2009	32.31	33.35	32.09	33.07	1,196,377	+0.64(+1.97%)
Aug 11, 2009	32.41	32.83	32.12	32.43	1,195,372	-0.22(-0.67%)
Aug 10, 2009	32.64	32.93	32.41	32.65	776,214	-0.18(-0.55%)
Aug 07, 2009	33.69	33.69	32.80	32.83	742,911	+0.48(+1.48%)
Aug 06, 2009	32.80	32.96	32.26	32.35	764,601	-0.64(-1.94%)
Aug 05, 2009	33.08	33.90	32.86	32.99	1,035,458	-0.72(-2.14%)
Aug 04, 2009	33.30	33.75	33.16	33.71	1,614,086	+0.15(+0.45%)
Aug 03, 2009	33.46	33.70	32.79	33.56	1,639,040	+0.21(+0.63%)
Jul 31, 2009	33.35	34.03	33.14	33.35	1,458,682	-0.38(-1.13%)
Jul 30, 2009	32.88	36.08	32.49	33.73	5,437,593	+2.76(+8.91%)
Jul 29, 2009	30.64	31.23	30.53	30.97	1,001,465	+0.17(+0.55%)
Jul 28, 2009	30.56	31.04	30.51	30.80	656,405	+0.21(+0.69%)
Jul 27, 2009	30.56	30.85	30.25	30.59	780,925	+0.03(+0.10%)
Jul 24, 2009	30.09	30.59	29.81	30.56	784,692	+0.40(+1.33%)
Jul 23, 2009	29.34	30.18	29.19	30.16	1,032,471	+0.79(+2.69%)
Jul 22, 2009	29.65	29.84	29.26	29.37	745,111	-0.40(-1.34%)
Jul 21, 2009	29.36	29.78	29.19	29.77	1,173,677	+0.54(+1.85%)
Jul 20, 2009	29.05	29.28	28.74	29.23	800,164	+0.15(+0.52%)
Jul 17, 2009	29.63	29.63	29.00	29.08	883,355	-0.42(-1.42%)
Jul 16, 2009	28.97	29.57	28.78	29.50	889,170	+0.60(+2.08%)
Jul 15, 2009	28.30	29.08	28.17	28.90	1,758,910	+0.73(+2.59%)
Jul 14, 2009	28.33	28.60	28.11	28.17	1,862,878	-0.28(-0.98%)
Jul 13, 2009	27.97	28.79	27.83	28.45	1,235,986	+0.25(+0.89%)
Jul 10, 2009	27.90	28.51	27.90	28.20	1,117,407	+0.18(+0.64%)
Jul 09, 2009	28.70	28.76	27.79	28.02	1,465,838	-0.33(-1.16%)
Jul 08, 2009	28.94	29.05	28.15	28.35	1,485,582	-0.40(-1.39%)
Jul 07, 2009	29.38	29.56	28.67	28.75	1,610,618	-0.70(-2.38%)
Jul 06, 2009	29.83	29.95	29.21	29.45	1,209,162	-0.39(-1.31%)
Jul 02, 2009	30.41	30.65	29.70	29.84	1,124,860	-0.64(-2.10%)
Jul 01, 2009	30.27	30.78	30.27	30.48	1,098,023	-0.09(-0.29%)
Jun 30, 2009	30.89	30.96	30.32	30.57	1,432,462	-0.32(-1.04%)
Jun 29, 2009	30.85	30.99	30.47	30.89	719,561	-0.04(-0.13%)
Jun 26, 2009	30.82	30.99	30.44	30.93	1,032,536	+0.06(+0.19%)
Jun 25, 2009	30.48	30.91	29.45	30.87	1,320,171	+1.17(+3.94%)
Jun 24, 2009	29.32	29.89	29.20	29.70	1,027,456	+0.44(+1.50%)
Jun 23, 2009	29.26	29.69	29.07	29.26	759,984	-0.01(-0.03%)
Jun 22, 2009	29.68	29.72	29.26	29.27	932,475	-0.75(-2.50%)
Jun 19, 2009	30.03	30.49	29.75	30.02	1,556,476	+0.31(+1.04%)
Jun 18, 2009	29.16	29.90	29.08	29.71	760,129	+0.43(+1.47%)
Jun 17, 2009	28.86	29.47	28.65	29.28	1,031,195	+0.70(+2.45%)
Jun 16, 2009	29.05	29.08	28.54	28.58	900,439	-0.32(-1.11%)
Jun 15, 2009	29.53	29.53	28.71	28.90	1,083,362	-0.80(-2.69%)
Jun 12, 2009	29.39	29.85	29.33	29.70	971,500	+0.08(+0.27%)
Jun 11, 2009	28.72	29.96	28.71	29.62	1,453,340	+0.90(+3.13%)
Jun 10, 2009	29.30	29.34	28.50	28.72	1,868,197	-0.37(-1.27%)
Jun 09, 2009	29.41	29.41	28.96	29.09	842,502	-0.01(-0.03%)
Jun 08, 2009	28.90	29.43	28.76	29.10	846,538	-0.41(-1.39%)
Jun 05, 2009	29.80	29.99	29.15	29.51	635,435	-0.21(-0.71%)
Jun 04, 2009	30.03	30.20	29.36	29.72	850,743	-0.35(-1.16%)
Jun 03, 2009	29.87	30.19	29.83	30.07	1,093,176	-0.06(-0.20%)
Jun 02, 2009	29.65	30.32	29.63	30.13	1,034,332	+0.25(+0.84%)
Jun 01, 2009	29.51	29.92	29.25	29.88	1,139,084	+0.62(+2.12%)
May 29, 2009	29.28	29.28	28.66	29.26	1,704,815	+0.08(+0.27%)
May 28, 2009	29.47	29.77	28.90	29.18	936,140	-0.07(-0.24%)
May 27, 2009	29.37	29.72	29.03	29.25	927,340	-0.20(-0.68%)
May 26, 2009	28.39	29.56	28.04	29.45	970,994	+0.86(+3.01%)
May 22, 2009	28.66	29.05	28.54	28.59	988,734	-0.07(-0.24%)
May 21, 2009	29.06	29.24	28.39	28.66	1,990,213	-1.27(-4.24%)
May 20, 2009	29.71	30.39	29.43	29.93	1,443,465	+0.24(+0.81%)
May 19, 2009	29.92	29.92	29.44	29.69	1,067,690	-0.34(-1.13%)
May 18, 2009	29.44	30.03	29.02	30.03	1,421,855	+0.67(+2.28%)
May 17, 2009	29.45	29.62	29.00	29.36	201,668	-0.17(-0.58%)
May 15, 2009	29.45	29.62	29.00	29.53	1,478,030	-0.12(-0.40%)
May 14, 2009	29.65	29.88	29.33	29.65	1,682,237	+0.20(+0.68%)
May 13, 2009	29.48	29.75	29.25	29.45	1,753,308	-0.25(-0.84%)
May 12, 2009	29.73	29.90	29.24	29.70	1,298,239	+0.07(+0.24%)
May 11, 2009	29.58	29.99	29.19	29.63	1,324,748	-0.12(-0.40%)
May 08, 2009	29.09	30.02	28.79	29.75	1,850,226	+0.94(+3.26%)
May 07, 2009	28.60	29.11	28.49	28.81	1,942,781	+0.30(+1.05%)
May 06, 2009	28.44	28.57	27.98	28.51	1,868,042	+0.14(+0.49%)
May 05, 2009	27.76	28.42	27.47	28.37	1,883,498	+0.29(+1.03%)
May 04, 2009	26.88	28.10	26.54	28.08	3,327,133	+1.30(+4.85%)

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.