Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.34	37.47	36.80	36.95	2,656,123	+0.20(+0.55%)
Apr 29, 2010	36.27	37.27	36.22	36.75	2,763,244	+0.52(+1.44%)
Apr 28, 2010	35.56	36.64	35.42	36.23	2,779,263	+0.53(+1.48%)
Apr 27, 2010	34.80	35.97	34.79	35.70	2,558,821	+0.16(+0.45%)
Apr 26, 2010	35.55	35.75	35.37	35.54	1,477,083	+0.28(+0.80%)
Apr 23, 2010	34.32	35.34	33.98	35.26	1,953,949	+0.83(+2.41%)
Apr 22, 2010	33.87	34.46	33.56	34.43	1,979,359	+0.19(+0.57%)
Apr 21, 2010	34.41	34.64	33.93	34.23	2,565,729	+0.08(+0.23%)
Apr 20, 2010	34.71	34.83	34.08	34.16	1,507,539	-0.12(-0.36%)
Apr 19, 2010	34.11	34.50	33.89	34.28	2,298,132	+0.22(+0.65%)
Apr 16, 2010	34.80	34.96	33.12	34.06	3,604,960	-0.97(-2.77%)
Apr 15, 2010	35.22	35.52	35.03	35.03	1,313,588	-0.47(-1.32%)
Apr 14, 2010	35.64	35.67	35.13	35.50	1,196,594	+0.22(+0.63%)
Apr 13, 2010	35.69	35.75	34.66	35.28	1,815,760	-0.61(-1.70%)
Apr 12, 2010	36.05	36.46	35.77	35.89	1,215,386	-0.49(-1.34%)
Apr 09, 2010	36.27	36.68	35.98	36.37	1,435,466	+0.44(+1.23%)
Apr 08, 2010	35.80	36.09	35.60	35.93	1,604,016	-0.36(-1.00%)
Apr 07, 2010	35.94	36.53	35.78	36.29	2,027,069	+0.66(+1.86%)
Apr 06, 2010	35.42	36.01	35.31	35.63	1,201,495	+0.11(+0.30%)
Apr 05, 2010	35.36	35.74	34.88	35.52	1,350,500	+0.52(+1.49%)
Apr 01, 2010	34.08	35.00	35.00	35.00	2,265,744	+1.50(+4.48%)
Mar 31, 2010	33.29	33.63	33.15	33.50	1,280,572	+0.48(+1.44%)
Mar 30, 2010	33.49	33.61	32.91	33.03	1,216,417	-0.44(-1.32%)
Mar 29, 2010	33.08	33.59	33.03	33.47	1,596,850	+0.54(+1.64%)
Mar 26, 2010	32.48	33.11	32.22	32.93	1,975,599	+1.04(+3.27%)
Mar 25, 2010	32.81	32.96	31.82	31.89	2,778,088	-0.60(-1.85%)
Mar 24, 2010	33.47	33.54	32.46	32.49	2,566,358	-1.60(-4.69%)
Mar 23, 2010	33.77	34.26	33.42	34.08	1,152,219	+0.14(+0.42%)
Mar 22, 2010	33.63	33.99	33.35	33.94	1,204,839	-0.04(-0.10%)
Mar 19, 2010	34.34	34.37	33.69	33.98	2,630,952	-0.39(-1.13%)
Mar 18, 2010	34.28	34.66	34.05	34.37	2,174,103	+0.20(+0.59%)
Mar 17, 2010	34.33	34.60	34.09	34.16	1,454,434	+0.26(+0.75%)
Mar 16, 2010	33.66	33.92	33.48	33.91	1,674,020	+0.71(+2.13%)
Mar 15, 2010	33.00	33.26	32.99	33.20	1,351,407	+0.20(+0.62%)
Mar 12, 2010	33.33	33.58	32.73	33.00	1,173,350	-0.18(-0.53%)
Mar 11, 2010	32.58	33.19	32.28	33.18	1,060,840	+0.31(+0.94%)
Mar 10, 2010	33.16	33.63	32.47	32.87	2,014,192	-0.08(-0.25%)
Mar 09, 2010	32.99	33.29	32.74	32.95	2,176,606	-0.39(-1.16%)
Mar 08, 2010	33.62	33.90	33.24	33.34	1,691,940	-0.39(-1.15%)
Mar 05, 2010	33.05	33.80	32.99	33.73	1,444,721	+0.73(+2.21%)
Mar 04, 2010	33.20	33.24	32.60	32.99	1,767,165	-0.18(-0.56%)
Mar 03, 2010	33.06	33.59	32.62	33.18	2,223,117	+0.62(+1.89%)
Mar 02, 2010	32.29	33.09	32.00	32.56	3,220,810	+0.76(+2.38%)
Mar 01, 2010	31.90	32.15	31.49	31.81	2,737,563	-0.23(-0.71%)
Feb 26, 2010	31.75	32.07	31.25	32.03	2,277,952	+0.33(+1.06%)
Feb 25, 2010	30.15	31.71	30.04	31.70	3,827,895	+1.13(+3.69%)
Feb 24, 2010	30.65	31.25	30.42	30.57	2,686,597	-0.11(-0.37%)
Feb 23, 2010	31.51	31.66	30.48	30.69	3,624,339	-0.91(-2.87%)
Feb 22, 2010	32.47	32.57	31.53	31.59	2,850,464	-0.70(-2.15%)
Feb 19, 2010	32.23	32.69	32.05	32.29	2,238,507	-0.55(-1.69%)
Feb 18, 2010	33.42	33.53	32.62	32.84	5,512,748	-0.93(-2.76%)
Feb 17, 2010	34.43	34.65	33.29	33.78	2,200,665	-0.76(-2.19%)
Feb 16, 2010	34.06	34.63	33.89	34.54	2,476,471	+1.00(+2.99%)
Feb 12, 2010	32.79	33.53	33.53	33.53	1,767,511	-0.51(-1.50%)
Feb 11, 2010	32.86	34.12	32.44	34.04	2,290,581	+1.49(+4.57%)
Feb 10, 2010	32.96	32.96	31.86	32.55	1,652,190	-0.41(-1.23%)
Feb 09, 2010	32.34	33.29	32.07	32.96	3,074,269	+1.44(+4.55%)
Feb 08, 2010	32.13	32.55	31.48	31.52	2,647,021	-1.29(-3.92%)
Feb 05, 2010	31.47	32.82	30.85	32.81	3,467,601	+1.47(+4.69%)
Feb 04, 2010	31.90	32.02	30.89	31.34	5,453,744	-1.12(-3.45%)
Feb 03, 2010	32.83	33.35	32.33	32.46	1,495,138	-0.52(-1.58%)
Feb 02, 2010	33.31	33.51	32.73	32.98	2,376,441	+0.75(+2.34%)
Feb 01, 2010	31.70	32.65	31.65	32.22	2,715,460	+0.80(+2.54%)
Jan 29, 2010	32.66	32.82	31.22	31.43	3,628,710	-1.94(-5.81%)
Jan 28, 2010	33.44	33.51	33.22	33.36	3,499,007	+0.32(+0.96%)
Jan 27, 2010	33.21	33.44	32.32	33.05	2,261,357	-0.44(-1.31%)
Jan 26, 2010	33.12	34.03	32.61	33.49	2,140,234	-0.15(-0.45%)
Jan 25, 2010	34.31	34.37	33.43	33.64	1,573,770	-0.50(-1.47%)
Jan 22, 2010	33.43	34.60	33.29	34.14	3,821,756	-0.03(-0.08%)
Jan 21, 2010	34.35	34.69	33.90	34.17	8,078,757	-0.44(-1.27%)
Jan 20, 2010	34.78	34.91	33.56	34.61	4,175,219	-1.29(-3.61%)
Jan 19, 2010	35.56	35.95	35.42	35.90	1,638,803	-0.04(-0.10%)
Jan 15, 2010	36.16	35.94	35.94	35.94	1,723,335	-1.05(-2.83%)
Jan 14, 2010	36.83	37.23	36.58	36.98	1,614,600	-0.47(-1.25%)
Jan 13, 2010	37.35	37.60	36.40	37.45	1,416,054	+0.69(+1.87%)
Jan 12, 2010	37.39	37.86	36.55	36.76	2,890,946	-2.12(-5.46%)
Jan 11, 2010	39.11	39.34	38.70	38.89	1,709,121	-0.02(-0.05%)
Jan 08, 2010	38.84	38.95	38.07	38.90	1,634,888	+0.44(+1.14%)
Jan 07, 2010	38.36	38.95	38.17	38.46	2,261,608	-0.44(-1.13%)
Jan 06, 2010	38.39	39.47	38.23	38.90	3,091,028	+1.20(+3.18%)
Jan 05, 2010	37.27	38.11	37.04	37.71	2,490,603	+0.58(+1.57%)
Jan 04, 2010	37.07	37.28	36.66	37.12	2,188,744	+1.74(+4.93%)
Dec 31, 2009	35.89	35.38	35.38	35.38	1,147,338	-0.18(-0.50%)
Dec 30, 2009	35.76	35.93	35.33	35.56	1,340,486	-0.26(-0.74%)
Dec 29, 2009	36.55	36.60	35.69	35.82	1,209,215	-0.39(-1.07%)
Dec 28, 2009	36.45	36.72	35.94	36.21	1,379,836	-0.02(-0.05%)
Dec 24, 2009	36.78	36.78	36.23	36.23	656,039	-0.11(-0.29%)
Dec 23, 2009	35.58	36.70	35.41	36.33	2,266,699	+0.85(+2.38%)
Dec 22, 2009	34.98	36.08	34.78	35.49	2,672,715	-0.13(-0.37%)
Dec 21, 2009	35.91	36.00	35.38	35.62	2,312,108	-0.42(-1.17%)
Dec 18, 2009	35.41	36.16	35.14	36.04	4,159,835	+0.41(+1.14%)
Dec 17, 2009	36.07	36.54	35.58	35.64	3,589,728	-1.44(-3.89%)
Dec 16, 2009	37.05	37.93	36.78	37.08	2,305,513	+0.64(+1.76%)
Dec 15, 2009	37.05	37.52	36.30	36.44	2,490,012	-1.02(-2.73%)
Dec 14, 2009	37.43	37.56	37.18	37.46	2,445,246	+0.44(+1.19%)
Dec 11, 2009	37.41	37.52	36.51	37.02	3,169,404	-0.27(-0.73%)
Dec 10, 2009	37.59	37.86	36.95	37.29	2,231,938	-0.45(-1.19%)
Dec 09, 2009	36.22	37.89	36.19	37.74	4,283,563	+1.40(+3.85%)
Dec 08, 2009	36.62	37.22	36.02	36.34	3,868,320	-1.34(-3.55%)
Dec 07, 2009	37.18	38.64	37.07	37.68	4,203,736	-0.76(-1.97%)
Dec 04, 2009	39.32	39.54	37.59	38.44	5,465,553	-1.64(-4.09%)
Dec 03, 2009	40.95	41.20	39.71	40.07	2,823,987	-1.25(-3.03%)
Dec 02, 2009	41.35	41.84	40.73	41.32	3,149,252	+0.55(+1.34%)
Dec 01, 2009	40.43	41.47	40.20	40.78	3,769,487	+2.00(+5.15%)
Nov 30, 2009	38.89	39.55	38.44	38.78	3,226,921	-0.42(-1.08%)
Nov 27, 2009	38.58	40.16	38.48	39.20	2,161,977	-1.72(-4.20%)
Nov 25, 2009	39.77	41.04	39.63	40.92	3,900,086	+2.21(+5.71%)
Nov 24, 2009	39.51	39.51	38.20	38.71	2,822,303	-0.79(-2.01%)
Nov 23, 2009	39.96	40.35	38.99	39.50	3,451,717	+0.79(+2.05%)
Nov 20, 2009	38.16	38.95	38.04	38.71	2,720,464	-0.48(-1.21%)
Nov 19, 2009	38.38	39.36	37.86	39.18	3,836,308	-0.48(-1.22%)
Nov 18, 2009	40.10	40.28	39.23	39.67	3,660,965	-0.41(-1.01%)
Nov 17, 2009	39.10	40.16	39.03	40.07	2,976,432	-0.45(-1.11%)
Nov 16, 2009	39.80	41.32	39.69	40.52	4,696,060	+1.16(+2.95%)
Nov 13, 2009	38.42	39.80	38.34	39.36	3,274,297	+1.11(+2.90%)
Nov 12, 2009	38.13	39.01	37.81	38.25	5,498,393	+0.05(+0.14%)
Nov 11, 2009	38.59	38.87	37.82	38.20	4,381,619	+0.17(+0.44%)
Nov 10, 2009	37.12	38.26	36.98	38.03	3,480,329	+0.70(+1.86%)
Nov 09, 2009	37.64	38.24	36.99	37.34	3,911,918	+0.81(+2.22%)
Nov 06, 2009	35.94	36.93	35.72	36.53	3,343,125	+1.95(+5.63%)
Nov 05, 2009	35.10	35.38	34.52	34.58	3,459,157	-0.85(-2.39%)
Nov 04, 2009	36.64	36.96	34.78	35.42	5,317,861	-1.16(-3.18%)
Nov 03, 2009	32.53	36.60	32.35	36.59	7,322,608	+3.34(+10.04%)
Nov 02, 2009	33.45	34.35	32.52	33.25	4,147,040	+0.19(+0.59%)
Oct 30, 2009	33.23	33.55	31.74	33.06	4,786,956	-1.40(-4.06%)
Oct 29, 2009	33.72	34.77	33.28	34.46	4,962,153	+0.85(+2.54%)
Oct 28, 2009	35.10	35.94	33.50	33.60	4,487,346	-2.24(-6.24%)
Oct 27, 2009	35.94	36.43	35.29	35.84	2,485,488	-0.42(-1.17%)
Oct 26, 2009	37.84	38.48	35.88	36.26	2,972,202	-1.75(-4.61%)
Oct 23, 2009	38.25	38.43	37.78	38.01	2,188,154	-0.23(-0.60%)
Oct 22, 2009	38.60	38.62	37.52	38.24	2,185,095	-0.30(-0.78%)
Oct 21, 2009	38.22	39.71	38.08	38.54	3,291,018	-0.48(-1.22%)
Oct 20, 2009	38.61	39.12	38.56	39.02	2,823,160	-1.00(-2.51%)
Oct 19, 2009	39.56	40.14	38.92	40.02	2,250,911	+0.41(+1.05%)
Oct 16, 2009	39.49	40.12	39.26	39.61	2,503,888	+0.18(+0.47%)
Oct 15, 2009	38.96	39.82	38.83	39.42	2,293,141	-0.92(-2.29%)
Oct 14, 2009	40.66	40.73	40.15	40.35	2,082,946	-0.11(-0.28%)
Oct 13, 2009	39.88	41.00	39.27	40.46	4,337,753	+1.15(+2.93%)
Oct 12, 2009	39.85	40.09	38.72	39.31	1,633,613	-0.15(-0.38%)
Oct 09, 2009	38.75	39.63	38.74	39.46	2,026,467	-0.18(-0.44%)
Oct 08, 2009	39.82	40.22	39.15	39.63	3,606,079	+0.04(+0.09%)
Oct 07, 2009	39.45	39.68	38.55	39.60	3,475,451	+0.16(+0.40%)
Oct 06, 2009	37.40	39.62	37.32	39.44	7,745,788	+3.15(+8.69%)
Oct 05, 2009	34.59	36.53	34.34	36.29	3,718,565	+2.12(+6.21%)
Oct 02, 2009	33.65	35.21	33.51	34.17	4,140,808	+0.06(+0.18%)
Oct 01, 2009	35.57	35.60	34.00	34.10	4,757,224	-1.79(-4.98%)
Sep 30, 2009	35.51	36.09	34.42	35.89	3,581,721	+0.60(+1.70%)
Sep 29, 2009	34.25	35.50	34.21	35.29	2,543,160	+0.25(+0.70%)
Sep 28, 2009	34.39	35.46	34.31	35.05	2,157,271	+0.47(+1.35%)
Sep 25, 2009	35.00	35.28	34.47	34.58	3,378,448	-0.35(-1.01%)
Sep 24, 2009	36.18	36.18	34.47	34.93	3,389,380	-0.48(-1.37%)
Sep 23, 2009	36.48	36.75	35.35	35.42	4,265,651	-1.76(-4.74%)
Sep 22, 2009	37.65	37.83	36.90	37.18	3,397,223	+0.19(+0.52%)
Sep 21, 2009	36.86	37.22	35.80	36.98	5,384,588	-1.45(-3.78%)
Sep 18, 2009	38.92	39.15	37.68	38.44	3,226,810	-0.32(-0.82%)
Sep 17, 2009	39.87	40.19	38.03	38.75	4,561,396	-0.87(-2.18%)
Sep 16, 2009	39.89	40.08	39.23	39.62	4,392,021	+0.65(+1.68%)
Sep 15, 2009	37.69	39.01	37.62	38.96	4,435,291	+1.24(+3.29%)
Sep 14, 2009	37.22	38.08	37.21	37.72	2,801,941	-0.30(-0.79%)
Sep 11, 2009	38.23	38.89	37.45	38.02	5,075,020	+0.31(+0.82%)
Sep 10, 2009	36.48	38.02	36.28	37.71	3,760,617	+1.32(+3.63%)
Sep 09, 2009	37.82	37.83	36.06	36.39	5,128,396	-0.98(-2.62%)
Sep 08, 2009	38.25	38.68	37.12	37.37	7,363,108	-0.04(-0.12%)
Sep 04, 2009	36.53	37.70	36.19	37.41	3,466,349	+0.53(+1.43%)
Sep 03, 2009	35.64	37.17	35.41	36.89	6,191,628	+1.87(+5.33%)
Sep 02, 2009	32.29	35.14	32.07	35.02	7,107,285	+3.05(+9.53%)
Sep 01, 2009	32.75	33.07	31.29	31.97	6,946,312	-1.86(-5.49%)
Aug 31, 2009	33.38	33.99	33.25	33.83	1,873,138	-0.75(-2.16%)
Aug 28, 2009	34.47	34.93	34.02	34.58	1,739,396	+0.41(+1.21%)
Aug 27, 2009	33.49	34.41	32.71	34.17	1,755,300	+0.73(+2.19%)
Aug 26, 2009	33.32	33.50	32.84	33.43	1,204,918	-0.11(-0.31%)
Aug 25, 2009	33.89	34.08	33.27	33.54	1,999,135	+1.04(+3.20%)
Aug 24, 2009	32.51	33.36	32.39	32.50	2,012,675	-0.55(-1.65%)
Aug 21, 2009	33.06	33.68	32.78	33.05	2,035,025	+1.04(+3.25%)
Aug 20, 2009	31.59	32.49	31.59	32.01	1,603,458	+0.27(+0.86%)
Aug 19, 2009	31.38	32.03	31.22	31.74	2,269,839	-0.13(-0.41%)
Aug 18, 2009	32.22	32.54	31.61	31.87	2,269,943	+0.25(+0.81%)
Aug 17, 2009	31.75	32.09	31.26	31.61	2,299,818	-1.64(-4.92%)
Aug 14, 2009	33.93	34.15	32.90	33.25	1,763,929	-0.23(-0.68%)
Aug 13, 2009	32.97	33.68	32.77	33.48	2,295,149	+1.89(+5.99%)
Aug 12, 2009	31.60	32.23	31.34	31.59	1,331,937	+0.29(+0.93%)
Aug 11, 2009	32.38	32.39	31.23	31.30	1,828,255	-0.69(-2.15%)
Aug 10, 2009	32.50	32.57	31.33	31.98	1,545,383	-0.78(-2.39%)
Aug 07, 2009	33.82	33.95	32.74	32.77	1,695,962	-1.22(-3.60%)
Aug 06, 2009	34.02	34.33	33.38	33.99	2,073,985	+0.07(+0.21%)
Aug 05, 2009	34.52	34.54	33.39	33.92	2,495,355	-0.72(-2.08%)
Aug 04, 2009	34.70	35.88	34.14	34.64	2,409,486	-0.39(-1.11%)
Aug 03, 2009	34.79	35.45	34.61	35.03	2,914,402	+0.51(+1.49%)
Jul 31, 2009	33.01	34.94	32.91	34.52	2,963,032	+1.73(+5.29%)
Jul 30, 2009	32.97	33.55	32.62	32.78	1,526,568	+0.82(+2.56%)
Jul 29, 2009	32.42	32.47	31.80	31.96	1,628,560	-0.88(-2.68%)
Jul 28, 2009	32.63	33.06	31.72	32.84	2,214,096	-0.97(-2.86%)
Jul 27, 2009	34.25	34.38	33.73	33.81	1,546,323	-0.74(-2.14%)
Jul 24, 2009	34.67	34.95	34.30	34.55	1,447,325	-0.31(-0.88%)
Jul 23, 2009	34.32	35.57	34.32	34.86	1,557,042	+0.29(+0.84%)
Jul 22, 2009	33.89	35.36	33.47	34.57	1,950,029	+0.26(+0.74%)
Jul 21, 2009	34.94	35.18	33.76	34.32	2,458,428	-0.43(-1.24%)
Jul 20, 2009	34.05	34.82	34.03	34.75	2,474,128	+1.73(+5.25%)
Jul 17, 2009	32.33	33.30	32.26	33.01	1,750,430	+0.49(+1.52%)
Jul 16, 2009	32.21	32.75	31.71	32.52	1,741,813	-0.16(-0.49%)
Jul 15, 2009	32.18	32.85	31.73	32.68	2,491,416	+1.77(+5.73%)
Jul 14, 2009	30.36	31.13	30.22	30.91	2,572,790	+0.94(+3.14%)
Jul 13, 2009	29.16	29.99	28.98	29.97	2,606,942	-0.03(-0.09%)
Jul 10, 2009	29.78	30.37	29.53	29.99	2,045,414	-0.21(-0.70%)
Jul 09, 2009	30.38	31.19	30.12	30.20	2,794,371	+0.18(+0.59%)
Jul 08, 2009	30.60	30.85	29.11	30.03	3,582,865	-0.63(-2.07%)
Jul 07, 2009	30.83	31.45	30.41	30.66	2,672,786	-0.03(-0.09%)
Jul 06, 2009	30.30	30.89	29.82	30.69	2,264,967	-1.08(-3.41%)
Jul 02, 2009	31.79	31.92	31.20	31.77	1,733,471	-1.29(-3.91%)
Jul 01, 2009	33.38	33.63	33.01	33.06	1,697,332	+0.81(+2.51%)
Jun 30, 2009	33.60	33.82	32.10	32.25	1,867,561	-1.19(-3.55%)
Jun 29, 2009	33.64	33.83	33.01	33.44	1,167,407	+0.33(+1.01%)
Jun 26, 2009	34.20	34.22	32.95	33.11	1,439,849	-0.72(-2.13%)
Jun 25, 2009	33.10	34.08	33.02	33.83	2,385,977	+1.32(+4.06%)
Jun 24, 2009	32.04	32.80	31.84	32.51	2,781,624	+1.11(+3.53%)
Jun 23, 2009	30.39	31.59	30.22	31.40	2,831,059	+0.90(+2.94%)
Jun 22, 2009	32.00	32.40	30.37	30.50	3,142,574	-3.30(-9.77%)
Jun 19, 2009	32.46	33.83	32.44	33.80	3,545,044	+1.88(+5.90%)
Jun 18, 2009	32.18	32.74	31.81	31.92	2,401,087	-0.52(-1.60%)
Jun 17, 2009	32.11	32.71	31.25	32.44	2,249,178	+0.22(+0.68%)
Jun 16, 2009	32.06	33.23	31.74	32.22	2,265,356	+0.70(+2.24%)
Jun 15, 2009	31.96	32.45	31.17	31.52	2,521,897	-0.80(-2.48%)
Jun 12, 2009	32.99	32.99	32.18	32.32	3,154,779	-1.25(-3.72%)
Jun 11, 2009	33.85	34.38	33.17	33.57	2,871,620	-0.94(-2.73%)
Jun 10, 2009	34.80	35.02	33.88	34.51	2,243,230	-0.06(-0.18%)
Jun 09, 2009	35.11	35.44	34.15	34.57	1,695,349	-0.48(-1.36%)
Jun 08, 2009	33.66	35.16	33.51	35.05	2,759,545	+0.75(+2.18%)
Jun 05, 2009	35.65	35.65	33.87	34.30	3,171,236	-2.38(-6.48%)
Jun 04, 2009	35.77	37.23	35.30	36.68	2,604,746	+1.32(+3.74%)
Jun 03, 2009	36.27	36.30	34.61	35.35	3,162,481	-1.51(-4.11%)
Jun 02, 2009	36.62	37.49	36.42	36.87	2,892,758	+0.33(+0.92%)
Jun 01, 2009	36.79	37.77	35.95	36.53	3,959,451	-0.74(-1.98%)
May 29, 2009	36.83	38.01	36.51	37.27	5,480,988	+1.30(+3.62%)
May 28, 2009	34.40	36.09	34.40	35.97	6,208,293	+2.69(+8.07%)
May 27, 2009	33.95	33.98	33.13	33.29	3,367,090	-0.41(-1.23%)
May 26, 2009	32.75	34.23	32.49	33.70	3,216,185	+0.57(+1.73%)
May 22, 2009	33.82	33.85	33.03	33.13	2,575,160	-0.68(-2.01%)
May 21, 2009	32.62	34.15	31.91	33.80	4,449,897	+1.13(+3.45%)
May 20, 2009	32.25	33.20	31.85	32.68	3,717,765	+1.33(+4.24%)
May 19, 2009	30.76	32.01	30.56	31.35	3,267,641	+0.92(+3.04%)
May 18, 2009	31.75	31.84	29.94	30.42	4,778,007	-1.81(-5.60%)
May 15, 2009	32.74	33.99	31.74	32.23	2,140,243	+0.01(+0.03%)
May 14, 2009	32.21	32.48	31.00	32.22	1,865,452	-0.30(-0.92%)
May 13, 2009	32.84	34.24	32.32	32.52	3,035,720	-0.58(-1.76%)
May 12, 2009	32.50	33.22	32.21	33.10	2,606,406	+1.22(+3.84%)
May 11, 2009	31.55	32.18	31.13	31.88	2,060,305	-0.05(-0.17%)
May 08, 2009	31.65	31.96	30.91	31.93	1,984,735	+0.56(+1.80%)
May 07, 2009	32.43	32.43	30.35	31.37	3,313,292	-0.70(-2.20%)
May 06, 2009	29.93	32.10	29.88	32.07	3,649,342	+3.44(+12.03%)
May 05, 2009	29.26	29.31	28.36	28.63	1,473,906	-0.18(-0.61%)
May 04, 2009	28.05	28.91	27.82	28.80	2,030,870	+1.47(+5.38%)

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.