Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.41	44.61	43.41	43.91	4,113,985	+0.88(+2.05%)
Apr 29, 2010	42.41	43.37	42.19	43.03	3,771,850	+0.04(+0.09%)
Apr 28, 2010	41.83	43.79	41.55	42.99	4,800,487	+1.32(+3.17%)
Apr 27, 2010	40.55	42.00	40.51	41.67	4,007,103	+0.80(+1.96%)
Apr 26, 2010	40.60	40.89	40.35	40.87	1,523,889	+0.49(+1.21%)
Apr 23, 2010	39.90	40.59	39.56	40.38	2,588,932	+0.51(+1.28%)
Apr 22, 2010	39.06	39.91	38.93	39.87	2,692,657	+0.34(+0.86%)
Apr 21, 2010	39.09	39.64	38.88	39.53	2,919,796	+0.75(+1.93%)
Apr 20, 2010	39.57	39.75	38.78	38.78	1,732,664	-0.66(-1.67%)
Apr 19, 2010	38.99	39.44	38.83	39.44	2,303,967	+0.00(+0.00%)
Apr 16, 2010	39.89	40.04	39.07	39.44	3,050,132	-0.86(-2.13%)
Apr 15, 2010	39.82	40.59	39.77	40.30	2,273,994	+0.20(+0.50%)
Apr 14, 2010	40.25	40.38	39.76	40.10	1,878,794	+0.34(+0.86%)
Apr 13, 2010	39.90	40.04	39.40	39.76	1,631,936	-0.42(-1.05%)
Apr 12, 2010	40.25	41.07	40.04	40.18	2,141,232	-0.19(-0.47%)
Apr 09, 2010	40.80	40.80	39.96	40.37	2,465,197	+0.02(+0.05%)
Apr 08, 2010	40.00	40.43	39.71	40.35	1,945,326	+0.29(+0.72%)
Apr 07, 2010	38.63	40.23	38.53	40.06	3,927,811	+1.78(+4.65%)
Apr 06, 2010	38.57	38.78	38.24	38.28	1,898,553	-0.59(-1.52%)
Apr 05, 2010	39.38	39.43	38.76	38.87	1,696,432	-0.24(-0.61%)
Apr 01, 2010		39.11	39.11	39.11	0	+1.16(+3.06%)
Mar 31, 2010	37.93	37.98	37.62	37.95	1,982,958	+0.43(+1.15%)
Mar 30, 2010	38.42	38.43	37.34	37.52	2,002,424	-0.80(-2.09%)
Mar 29, 2010	38.55	38.60	38.04	38.32	1,757,541	+0.24(+0.63%)
Mar 26, 2010	37.71	38.28	37.44	38.08	3,425,688	+0.58(+1.55%)
Mar 25, 2010	38.53	38.59	37.50	37.50	2,994,700	-0.73(-1.91%)
Mar 24, 2010	39.10	39.19	38.11	38.23	3,412,307	-1.31(-3.31%)
Mar 23, 2010	39.34	39.74	38.62	39.54	2,520,672	+0.32(+0.82%)
Mar 22, 2010	39.00	39.39	38.74	39.22	2,695,413	-0.23(-0.58%)
Mar 19, 2010	39.75	39.94	39.25	39.45	6,646,562	-0.37(-0.93%)
Mar 18, 2010	40.36	40.60	39.60	39.82	2,522,844	-0.46(-1.14%)
Mar 17, 2010	40.70	40.74	40.11	40.28	1,788,665	-0.30(-0.74%)
Mar 16, 2010	40.50	40.76	40.23	40.58	2,452,022	+0.58(+1.45%)
Mar 15, 2010	40.05	40.00	39.69	40.00	1,812,880	-0.09(-0.22%)
Mar 12, 2010	40.61	40.90	39.85	40.09	3,050,152	-0.78(-1.91%)
Mar 11, 2010	40.51	41.10	40.33	40.87	1,946,717	+0.46(+1.14%)
Mar 10, 2010	41.57	41.92	40.31	40.41	2,801,378	-1.04(-2.51%)
Mar 09, 2010	40.88	41.82	40.80	41.45	2,543,266	+0.09(+0.22%)
Mar 08, 2010	41.70	42.00	41.12	41.36	2,324,814	-0.17(-0.41%)
Mar 05, 2010	40.98	41.73	40.92	41.53	2,237,346	+0.87(+2.14%)
Mar 04, 2010	41.25	41.33	40.32	40.66	2,719,441	-0.77(-1.86%)
Mar 03, 2010	40.89	41.67	40.86	41.43	2,593,232	+0.70(+1.72%)
Mar 02, 2010	40.12	41.09	39.92	40.73	2,906,789	+0.71(+1.77%)
Mar 01, 2010	40.00	40.11	39.30	40.02	1,844,895	+0.20(+0.50%)
Feb 26, 2010	40.05	40.25	39.43	39.82	2,161,196	+0.03(+0.08%)
Feb 25, 2010	38.24	40.10	37.91	39.79	3,306,238	+1.43(+3.73%)
Feb 24, 2010	38.29	39.01	38.16	38.36	1,990,948	-0.09(-0.23%)
Feb 23, 2010	39.42	39.87	38.35	38.45	3,022,732	-1.25(-3.15%)
Feb 22, 2010	40.57	40.63	39.56	39.70	2,070,075	-0.62(-1.54%)
Feb 19, 2010	40.63	41.24	40.22	40.32	2,447,989	-0.54(-1.32%)
Feb 18, 2010	40.45	41.28	40.36	40.86	2,445,766	+0.44(+1.09%)
Feb 17, 2010	39.90	40.50	39.85	40.42	2,794,767	+0.34(+0.85%)
Feb 16, 2010	40.40	40.50	39.55	40.08	2,541,860	+0.73(+1.86%)
Feb 12, 2010		39.35	39.35	39.35	0	-0.06(-0.15%)
Feb 11, 2010	38.24	39.43	38.00	39.41	3,022,876	+1.22(+3.19%)
Feb 10, 2010	38.37	38.56	37.50	38.19	2,968,824	-0.15(-0.39%)
Feb 09, 2010	37.70	38.87	37.50	38.34	4,107,620	+1.46(+3.96%)
Feb 08, 2010	37.99	38.40	36.87	36.88	3,656,568	-1.31(-3.43%)
Feb 05, 2010	35.59	38.19	35.12	38.19	5,415,986	+2.61(+7.34%)
Feb 04, 2010	36.75	36.75	35.50	35.58	4,557,776	-1.69(-4.53%)
Feb 03, 2010	37.83	38.28	37.27	37.27	2,343,225	-0.43(-1.14%)
Feb 02, 2010	38.31	38.51	37.64	37.70	2,986,765	-0.11(-0.29%)
Feb 01, 2010	36.75	37.81	36.66	37.81	2,670,101	+1.57(+4.33%)
Jan 29, 2010	37.72	38.13	36.24	36.24	3,539,815	-1.65(-4.35%)
Jan 28, 2010	38.50	38.60	37.18	37.89	2,743,522	-0.16(-0.42%)
Jan 27, 2010	38.74	38.75	37.69	38.05	2,737,688	-0.68(-1.76%)
Jan 26, 2010	38.15	39.21	38.05	38.73	2,786,745	+0.47(+1.23%)
Jan 25, 2010	39.48	39.74	38.26	38.26	2,422,079	-0.77(-1.97%)
Jan 22, 2010	38.80	39.94	38.55	39.03	3,492,837	+0.21(+0.54%)
Jan 21, 2010	39.94	40.15	38.79	38.82	4,128,765	-1.20(-3.00%)
Jan 20, 2010	41.09	41.27	39.68	40.02	4,985,535	-1.58(-3.80%)
Jan 19, 2010	41.00	41.60	40.90	41.60	1,644,182	+0.69(+1.69%)
Jan 18, 2010	40.95	41.30	40.80	40.91	747,405	+0.31(+0.76%)
Jan 15, 2010	41.20	41.29	40.60	40.60	2,244,936	-0.91(-2.19%)
Jan 14, 2010	42.45	42.73	41.39	41.51	2,960,206	-1.04(-2.44%)
Jan 13, 2010	42.55	42.80	41.93	42.55	2,660,994	+0.01(+0.02%)
Jan 12, 2010	43.65	44.21	42.42	42.54	2,713,632	-1.31(-2.99%)
Jan 11, 2010	44.50	44.91	43.61	43.85	2,127,593	+0.05(+0.11%)
Jan 08, 2010	43.53	43.80	42.92	43.80	1,424,625	+0.59(+1.37%)
Jan 07, 2010	43.25	43.40	42.67	43.21	1,546,964	-0.17(-0.39%)
Jan 06, 2010	43.10	43.95	43.02	43.38	2,991,492	+0.63(+1.47%)
Jan 05, 2010	42.59	43.07	42.03	42.75	2,151,309	+0.26(+0.61%)
Jan 04, 2010	42.59	42.76	42.03	42.49	1,967,703	+1.14(+2.76%)
Dec 31, 2009		41.35	41.35	41.35	0	+0.23(+0.56%)
Dec 30, 2009	41.13	41.18	40.77	41.12	1,081,310	-0.01(-0.02%)
Dec 29, 2009	41.92	41.99	41.13	41.13	1,404,992	-1.60(-3.74%)
Dec 24, 2009	42.49	42.83	42.14	42.73	1,352,063	+0.59(+1.40%)
Dec 23, 2009	41.15	42.46	41.11	42.14	2,587,497	+1.42(+3.49%)
Dec 22, 2009	40.30	40.90	40.11	40.72	2,076,190	+0.20(+0.49%)
Dec 21, 2009	40.85	40.99	39.98	40.52	2,700,324	+0.50(+1.25%)
Dec 18, 2009	40.02	41.05	40.02	40.02	5,387,383	+0.02(+0.05%)
Dec 17, 2009	41.50	41.92	40.00	40.00	3,923,720	-2.00(-4.76%)
Dec 16, 2009	42.30	42.75	41.78	42.00	2,797,130	+0.25(+0.60%)
Dec 15, 2009	42.40	42.58	41.74	41.75	2,100,152	-0.64(-1.51%)
Dec 14, 2009	42.87	42.80	42.27	42.39	2,150,002	+0.10(+0.24%)
Dec 11, 2009	43.14	43.15	42.01	42.29	2,193,084	-0.64(-1.49%)
Dec 10, 2009	43.26	43.31	42.33	42.93	2,265,468	-0.04(-0.09%)
Dec 09, 2009	42.64	43.37	41.99	42.97	3,304,454	+0.73(+1.73%)
Dec 08, 2009	43.00	43.34	42.14	42.24	2,575,586	-1.32(-3.03%)
Dec 07, 2009	43.60	44.05	42.89	43.56	3,848,793	-1.10(-2.46%)
Dec 04, 2009	46.04	46.23	44.09	44.66	4,786,088	-2.82(-5.94%)
Dec 03, 2009	47.88	48.31	47.22	47.48	3,890,580	-0.71(-1.47%)
Dec 02, 2009	47.29	48.37	47.11	48.19	4,276,827	+1.29(+2.75%)
Dec 01, 2009	45.06	47.00	45.06	46.90	3,977,104	+2.83(+6.42%)
Nov 30, 2009	44.76	45.60	44.07	44.07	3,032,698	-1.08(-2.39%)
Nov 27, 2009	44.50	45.76	44.19	45.15	2,308,703	+0.05(+0.11%)
Nov 26, 2009	46.10	46.10	45.01	45.10	1,441,613	-1.42(-3.05%)
Nov 25, 2009	46.30	46.53	45.68	46.52	2,494,435	+0.68(+1.48%)
Nov 24, 2009	47.00	47.12	45.74	45.84	2,445,742	-1.01(-2.16%)
Nov 23, 2009	47.48	47.99	46.55	46.85	2,961,497	+0.17(+0.36%)
Nov 20, 2009	46.23	46.94	46.02	46.68	1,903,160	-0.10(-0.21%)
Nov 19, 2009	46.15	46.87	45.54	46.78	2,688,023	+0.42(+0.91%)
Nov 18, 2009	47.17	47.41	45.91	46.36	2,999,211	-0.46(-0.98%)
Nov 17, 2009	46.56	46.97	46.40	46.82	3,081,151	+0.07(+0.15%)
Nov 16, 2009	46.85	47.05	46.39	46.75	4,435,982	+0.50(+1.08%)
Nov 13, 2009	45.47	46.45	45.26	46.25	2,608,461	+0.87(+1.92%)
Nov 12, 2009	45.81	46.61	45.36	45.38	3,030,127	-0.89(-1.92%)
Nov 11, 2009	47.00	47.12	46.18	46.27	2,224,661	-0.04(-0.09%)
Nov 10, 2009	46.10	46.58	45.38	46.31	3,516,052	-0.18(-0.39%)
Nov 09, 2009	45.00	46.89	44.85	46.49	6,163,014	+2.01(+4.52%)
Nov 06, 2009	43.29	44.65	43.28	44.48	3,726,744	+1.30(+3.01%)
Nov 05, 2009	43.00	43.23	42.30	43.18	2,331,969	+0.54(+1.27%)
Nov 04, 2009	43.12	43.41	41.57	42.64	3,555,819	-0.32(-0.74%)
Nov 03, 2009	39.98	42.96	39.85	42.96	4,052,062	+2.82(+7.03%)
Nov 02, 2009	40.29	41.43	39.39	40.14	2,932,545	+0.36(+0.90%)
Oct 30, 2009	40.28	40.36	38.40	39.78	3,598,092	-0.48(-1.19%)
Oct 29, 2009	39.40	40.74	39.29	40.26	3,758,898	+1.51(+3.90%)
Oct 28, 2009	40.15	40.74	38.75	38.75	3,078,313	-1.37(-3.41%)
Oct 27, 2009	41.07	41.12	40.12	40.12	3,153,872	-0.83(-2.03%)
Oct 26, 2009	42.37	42.78	40.80	40.95	2,717,041	-1.23(-2.92%)
Oct 23, 2009	43.24	42.54	41.90	42.18	2,506,177	-0.56(-1.31%)
Oct 22, 2009	43.08	43.25	42.53	42.74	2,393,861	-0.33(-0.77%)
Oct 21, 2009	43.19	44.25	43.07	43.07	2,748,822	-0.51(-1.17%)
Oct 20, 2009	44.25	43.69	43.01	43.58	1,724,090	-0.22(-0.50%)
Oct 19, 2009	44.18	44.18	43.41	43.80	1,629,194	-0.23(-0.52%)
Oct 16, 2009	43.35	44.29	43.22	44.03	1,983,072	+0.62(+1.43%)
Oct 15, 2009	43.27	43.87	43.27	43.41	1,765,965	-0.35(-0.80%)
Oct 14, 2009	44.66	44.66	43.75	43.76	2,361,637	-0.64(-1.44%)
Oct 13, 2009	43.95	44.79	43.31	44.40	2,515,567	+0.15(+0.34%)
Oct 09, 2009	44.18	44.46	43.54	44.25	2,260,087	-0.35(-0.78%)
Oct 08, 2009	44.95	45.37	44.30	44.60	2,627,664	-0.11(-0.25%)
Oct 07, 2009	44.35	44.85	43.80	44.71	2,308,635	+0.49(+1.11%)
Oct 06, 2009	43.54	44.60	43.41	44.22	4,197,506	+2.01(+4.76%)
Oct 05, 2009	41.50	42.59	41.01	42.21	1,810,479	+0.89(+2.15%)
Oct 02, 2009	41.04	42.45	41.04	41.32	3,026,757	-0.18(-0.43%)
Oct 01, 2009	43.43	43.43	41.50	41.50	2,561,646	-1.48(-3.44%)
Sep 30, 2009	43.87	43.88	42.42	42.98	2,877,991	-0.30(-0.69%)
Sep 29, 2009	41.88	43.56	41.80	43.28	2,174,069	+1.47(+3.52%)
Sep 28, 2009	42.45	43.17	41.70	41.81	2,004,726	-0.24(-0.57%)
Sep 25, 2009	42.53	42.89	41.78	42.05	2,420,951	-0.90(-2.10%)
Sep 24, 2009	44.29	44.30	42.42	42.95	3,495,329	-0.77(-1.76%)
Sep 23, 2009	44.50	45.16	43.65	43.72	2,245,422	-1.10(-2.45%)
Sep 22, 2009	45.13	45.51	44.50	44.82	2,709,562	+0.79(+1.79%)
Sep 21, 2009	42.97	44.38	42.73	44.03	3,040,682	+0.04(+0.09%)
Sep 18, 2009	44.90	44.90	43.70	43.99	7,283,186	-0.98(-2.18%)
Sep 17, 2009	45.19	45.99	44.25	44.97	2,854,824	-0.54(-1.19%)
Sep 16, 2009	46.00	46.25	45.51	45.51	3,240,623	+0.07(+0.15%)
Sep 15, 2009	44.24	45.44	44.05	45.44	3,184,408	+1.19(+2.69%)
Sep 14, 2009	44.14	44.70	43.73	44.25	2,551,069	-0.23(-0.52%)
Sep 11, 2009	45.00	45.30	44.08	44.48	3,309,461	+0.49(+1.11%)
Sep 10, 2009	42.60	44.33	42.36	43.99	3,770,765	+1.38(+3.24%)
Sep 09, 2009	43.60	44.41	42.21	42.61	4,400,742	-1.68(-3.79%)
Sep 08, 2009	46.00	46.45	43.96	44.29	3,189,098	-0.66(-1.47%)
Sep 04, 2009	44.73	45.50	44.44	44.95	2,960,144	-0.73(-1.60%)
Sep 03, 2009	43.94	46.10	43.46	45.68	5,742,325	+1.82(+4.15%)
Sep 02, 2009	40.60	44.08	40.58	43.86	5,739,106	+3.91(+9.79%)
Sep 01, 2009	39.89	40.47	39.50	39.95	1,815,732	+0.06(+0.15%)
Aug 31, 2009	40.05	40.40	39.53	39.89	2,322,668	-0.59(-1.46%)
Aug 28, 2009	40.06	40.52	39.66	40.48	2,199,822	+1.01(+2.56%)
Aug 27, 2009	38.72	39.47	38.12	39.47	1,921,095	+0.55(+1.41%)
Aug 26, 2009	38.80	39.23	38.63	38.92	997,485	-0.10(-0.26%)
Aug 25, 2009	39.02	39.20	38.60	39.02	1,386,715	+0.67(+1.75%)
Aug 24, 2009	38.80	39.49	38.32	38.35	1,141,409	-0.49(-1.26%)
Aug 21, 2009	39.44	39.44	38.48	38.84	2,007,164	+0.44(+1.15%)
Aug 20, 2009	38.29	38.88	38.22	38.40	961,004	+0.06(+0.16%)
Aug 19, 2009	37.51	38.86	37.33	38.34	1,601,768	+0.19(+0.50%)
Aug 18, 2009	38.00	38.49	37.77	38.15	1,323,673	+0.45(+1.19%)
Aug 17, 2009	38.00	38.19	37.07	37.70	1,939,431	-1.31(-3.36%)
Aug 14, 2009	39.69	39.69	38.48	39.01	1,681,785	-0.51(-1.29%)
Aug 13, 2009	39.53	39.62	38.95	39.52	1,150,822	+1.05(+2.73%)
Aug 12, 2009	38.56	39.34	38.16	38.47	1,474,675	-0.35(-0.90%)
Aug 11, 2009	39.50	39.80	38.72	38.82	1,874,628	-0.45(-1.15%)
Aug 10, 2009	39.53	39.65	39.11	39.27	1,322,818	-1.05(-2.60%)
Aug 07, 2009	41.30	41.35	40.24	40.32	1,757,297	-0.69(-1.68%)
Aug 06, 2009	41.60	41.70	40.73	41.01	1,840,958	-0.25(-0.61%)
Aug 05, 2009	41.39	41.65	40.30	41.26	2,252,721	-0.39(-0.94%)
Aug 04, 2009	41.30	42.10	40.71	41.65	2,397,041	+0.72(+1.76%)
Jul 31, 2009	39.26	41.16	39.15	40.93	1,995,819	+1.49(+3.78%)
Jul 30, 2009	39.20	39.63	38.84	39.44	1,712,614	+0.89(+2.31%)
Jul 29, 2009	38.71	38.96	38.33	38.55	1,469,030	-0.45(-1.15%)
Jul 28, 2009	40.55	40.71	38.53	39.00	3,253,526	-2.57(-6.18%)
Jul 27, 2009	41.91	42.00	41.20	41.57	1,286,308	+0.11(+0.27%)
Jul 24, 2009	41.44	41.82	41.01	41.46	1,191,357	+0.25(+0.61%)
Jul 23, 2009	40.88	42.22	40.84	41.21	2,341,794	+0.21(+0.51%)
Jul 22, 2009	41.18	42.12	40.91	41.00	1,644,916	-0.55(-1.32%)
Jul 21, 2009	42.40	42.40	40.73	41.55	1,841,027	-0.48(-1.14%)
Jul 20, 2009	41.95	42.61	41.79	42.03	1,692,217	+0.99(+2.41%)
Jul 17, 2009	40.50	41.33	40.09	41.04	1,443,391	+0.63(+1.56%)
Jul 16, 2009	40.04	40.68	39.73	40.41	1,503,540	+0.09(+0.22%)
Jul 15, 2009	39.60	40.37	39.57	40.32	2,445,302	+1.60(+4.13%)
Jul 14, 2009	39.01	39.08	38.31	38.72	1,683,539	-0.09(-0.23%)
Jul 13, 2009	38.04	38.81	37.14	38.81	2,567,514	+0.47(+1.23%)
Jul 10, 2009	38.10	38.83	37.52	38.34	1,544,130	-0.15(-0.39%)
Jul 09, 2009	38.75	39.62	38.12	38.49	1,848,697	+0.26(+0.68%)
Jul 08, 2009	39.13	39.66	37.61	38.23	2,537,212	-1.38(-3.48%)
Jul 07, 2009	39.50	40.44	39.25	39.61	1,924,247	+0.51(+1.30%)
Jul 06, 2009	40.57	40.57	38.76	39.10	2,513,486	-2.33(-5.62%)
Jul 03, 2009	41.19	41.80	41.11	41.43	337,529	+0.06(+0.15%)
Jul 02, 2009	40.80	41.71	40.49	41.37	1,785,812	+0.94(+2.33%)
Jun 30, 2009	41.58	42.02	40.03	40.43	2,441,726	-1.42(-3.39%)
Jun 29, 2009	41.50	42.18	41.50	41.85	1,359,577	+0.31(+0.75%)
Jun 26, 2009	42.85	42.85	41.41	41.54	2,075,862	-0.80(-1.89%)
Jun 25, 2009	41.00	42.54	41.24	42.34	2,766,144	+1.86(+4.59%)
Jun 24, 2009	40.22	40.87	39.55	40.48	2,636,172	+0.95(+2.40%)
Jun 23, 2009	38.14	39.53	37.52	39.53	2,654,034	+1.92(+5.11%)
Jun 22, 2009	38.65	38.65	37.50	37.61	2,615,096	-1.94(-4.91%)
Jun 19, 2009	38.30	39.55	38.19	39.55	4,388,688	+1.58(+4.16%)
Jun 18, 2009	38.60	39.35	37.82	37.97	2,492,866	-0.70(-1.81%)
Jun 17, 2009	39.00	39.36	38.05	38.67	2,277,844	-0.51(-1.30%)
Jun 16, 2009	39.11	39.85	38.68	39.18	2,269,824	+0.86(+2.24%)
Jun 15, 2009	38.82	38.91	38.00	38.32	1,931,434	-0.73(-1.87%)
Jun 12, 2009	39.21	39.68	38.90	39.05	2,372,693	-0.93(-2.33%)
Jun 11, 2009	39.16	40.20	38.65	39.98	2,715,779	+0.40(+1.01%)
Jun 10, 2009	40.19	40.33	39.22	39.58	2,033,482	+0.25(+0.64%)
Jun 09, 2009	40.70	40.70	39.33	39.33	2,976,630	-1.23(-3.03%)
Jun 08, 2009	39.55	40.56	39.37	40.56	2,358,310	+0.04(+0.10%)
Jun 05, 2009	40.24	41.18	39.84	40.52	3,701,307	-0.87(-2.10%)
Jun 04, 2009	41.24	41.85	41.07	41.39	2,792,322	+1.08(+2.68%)
Jun 03, 2009	41.45	41.62	39.70	40.31	3,349,445	-1.89(-4.48%)
Jun 02, 2009	40.01	42.22	39.90	42.20	3,755,648	+1.25(+3.05%)
Jun 01, 2009	43.15	43.25	40.30	40.95	4,412,783	-2.20(-5.10%)
May 29, 2009	44.28	44.90	43.14	43.15	4,529,831	-0.02(-0.05%)
May 28, 2009	42.70	43.68	42.53	43.17	3,830,539	+1.11(+2.64%)
May 27, 2009	42.27	42.63	41.55	42.06	2,819,991	-0.19(-0.45%)
May 26, 2009	40.69	42.29	40.45	42.25	3,285,080	+0.81(+1.95%)
May 25, 2009	41.39	41.90	41.20	41.44	569,637	-0.54(-1.29%)
May 22, 2009	42.47	42.97	41.88	41.98	2,495,747	-0.11(-0.26%)
May 21, 2009	42.05	42.63	40.74	42.09	3,563,628	-0.05(-0.12%)
May 20, 2009	40.25	42.23	40.11	42.14	5,069,246	+2.49(+6.28%)
May 19, 2009	38.99	40.25	38.60	39.65	2,254,674	+0.34(+0.86%)
May 17, 2009	39.35	40.16	39.19	39.31	379,385	+0.36(+0.92%)
May 15, 2009	39.35	40.16	38.91	38.95	2,088,186	-0.26(-0.66%)
May 14, 2009	39.12	39.84	38.07	39.21	2,174,387	+0.25(+0.64%)
May 13, 2009	38.81	40.43	38.50	38.96	4,011,661	-0.35(-0.89%)
May 12, 2009	37.86	39.74	37.55	39.31	4,261,084	+1.81(+4.83%)
May 11, 2009	36.52	37.50	36.43	37.50	2,847,182	+0.39(+1.05%)
May 08, 2009	36.56	37.56	36.24	37.11	3,586,636	+0.77(+2.12%)
May 07, 2009	36.49	37.81	36.08	36.34	5,455,530	+0.87(+2.45%)
May 06, 2009	34.30	35.47	34.29	35.47	5,025,652	+1.64(+4.85%)
May 05, 2009	35.06	35.15	33.66	33.83	2,806,314	-0.50(-1.46%)
May 04, 2009	33.16	34.39	33.81	34.33	3,030,663	+1.73(+5.31%)

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.