Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.28	46.75	45.32	45.36	5,254,608	-0.60(-1.30%)
Apr 29, 2010	45.62	46.11	45.31	45.96	3,511,028	+0.78(+1.73%)
Apr 28, 2010	45.47	45.70	44.95	45.18	3,888,501	+0.20(+0.44%)
Apr 27, 2010	46.85	47.08	44.75	44.98	131	-2.19(-4.65%)
Apr 26, 2010	47.37	48.29	47.03	47.17	5,974,607	+0.32(+0.68%)
Apr 23, 2010	46.25	46.89	46.01	46.86	5,062,144	+0.63(+1.36%)
Apr 22, 2010	45.42	46.33	44.81	46.23	3,735,738	+0.35(+0.76%)
Apr 21, 2010	45.88	46.26	45.42	45.88	24,257	+0.23(+0.50%)
Apr 20, 2010	46.14	46.64	45.52	45.65	4,203,054	-0.20(-0.45%)
Apr 19, 2010	45.54	46.26	44.92	45.86	4,663,733	-0.03(-0.07%)
Apr 16, 2010	46.64	46.97	45.42	45.89	5,732,738	-0.95(-2.02%)
Apr 15, 2010	46.65	47.57	46.45	46.83	3,357,819	-0.01(-0.02%)
Apr 14, 2010	46.87	47.04	45.98	46.84	4,723,202	+0.17(+0.37%)
Apr 13, 2010	46.81	47.17	46.33	46.67	3,140,070	-0.38(-0.81%)
Apr 12, 2010	46.83	47.31	46.70	47.05	5,017,743	+0.27(+0.58%)
Apr 09, 2010	46.15	46.77	46.06	46.77	3,702,365	+0.80(+1.75%)
Apr 08, 2010	45.67	46.09	45.28	45.97	3,578,900	+0.17(+0.36%)
Apr 07, 2010	46.00	46.23	45.45	45.80	4,866,807	-0.21(-0.46%)
Apr 06, 2010	45.86	46.14	45.70	46.01	2,993,561	+0.01(+0.02%)
Apr 05, 2010	45.79	46.11	45.57	46.01	4,635,229	+0.71(+1.56%)
Apr 01, 2010	45.49	45.30	45.30	45.30	6,607,314	+0.21(+0.47%)
Mar 31, 2010	45.97	46.36	44.89	45.09	7,341,654	-1.25(-2.70%)
Mar 30, 2010	46.68	47.02	46.25	46.34	5,185,726	-0.18(-0.39%)
Mar 29, 2010	46.13	46.58	46.05	46.52	4,435,873	+0.81(+1.78%)
Mar 26, 2010	45.68	46.19	45.37	45.71	5,558,667	+0.27(+0.60%)
Mar 25, 2010	46.09	46.67	45.34	45.44	7,224,022	-0.22(-0.48%)
Mar 24, 2010	46.53	46.53	45.52	45.66	8,147,674	-1.11(-2.37%)
Mar 23, 2010	45.44	46.86	45.36	46.77	11,885,876	+2.68(+6.08%)
Mar 22, 2010	44.03	45.32	43.99	44.09	6,896,878	-0.44(-0.98%)
Mar 19, 2010	45.00	45.02	44.26	44.53	6,947,389	-0.20(-0.44%)
Mar 18, 2010	44.77	45.22	44.50	44.72	4,524,313	-0.26(-0.57%)
Mar 17, 2010	44.55	45.26	44.50	44.98	5,122,746	+0.51(+1.14%)
Mar 16, 2010	44.07	44.53	43.59	44.47	4,725,485	+0.60(+1.36%)
Mar 15, 2010	43.62	43.92	43.52	43.88	4,678,108	-0.38(-0.87%)
Mar 12, 2010	44.01	44.49	43.75	44.26	6,162,129	+0.69(+1.58%)
Mar 11, 2010	43.90	44.00	42.80	43.57	9,940,765	-0.57(-1.30%)
Mar 10, 2010	44.74	44.80	43.86	44.15	6,351,436	-0.60(-1.33%)
Mar 09, 2010	44.42	45.08	44.35	44.74	4,465,149	+0.06(+0.13%)
Mar 08, 2010	44.98	45.12	44.37	44.68	3,218,895	-0.26(-0.57%)
Mar 05, 2010	44.76	45.18	44.54	44.94	4,088,411	+0.78(+1.78%)
Mar 04, 2010	44.28	44.78	43.83	44.16	4,471,221	-0.12(-0.27%)
Mar 03, 2010	44.04	45.06	44.03	44.28	5,195,502	+0.34(+0.77%)
Mar 02, 2010	44.22	44.53	43.52	43.94	4,700,140	-0.06(-0.14%)
Mar 01, 2010	43.36	44.13	43.36	44.00	4,676,077	+0.75(+1.73%)
Feb 26, 2010	43.28	43.39	42.45	43.25	5,390,162	+0.26(+0.60%)
Feb 25, 2010	41.72	43.11	41.21	42.99	7,616,429	+0.59(+1.39%)
Feb 24, 2010	42.50	43.02	42.07	42.40	5,276,491	+0.07(+0.16%)
Feb 23, 2010	42.71	43.36	41.85	42.34	6,478,726	-0.46(-1.08%)
Feb 22, 2010	43.48	43.59	42.64	42.80	5,468,312	-0.44(-1.01%)
Feb 19, 2010	43.11	43.57	42.72	43.24	5,646,525	-0.13(-0.30%)
Feb 18, 2010	42.96	43.42	42.61	43.36	8,068,308	+0.73(+1.72%)
Feb 17, 2010	40.59	43.82	42.31	42.63	23,022,906	+2.04(+5.02%)
Feb 16, 2010	40.58	41.17	40.41	40.59	8,380,681	+0.51(+1.26%)
Feb 12, 2010	38.85	40.09	40.09	40.09	7,529,759	+0.60(+1.51%)
Feb 11, 2010	37.67	39.63	37.63	39.49	6,684,065	+1.71(+4.54%)
Feb 10, 2010	38.07	38.23	37.31	37.78	4,180,240	-0.20(-0.54%)
Feb 09, 2010	37.66	38.77	37.54	37.98	7,741,675	+0.80(+2.15%)
Feb 08, 2010	37.62	38.19	36.86	37.18	5,002,655	-0.42(-1.12%)
Feb 05, 2010	37.56	37.87	36.48	37.60	7,652,367	-0.04(-0.10%)
Feb 04, 2010	38.76	38.83	37.50	37.64	6,142,543	-2.07(-5.21%)
Feb 03, 2010	39.38	40.13	39.06	39.71	3,308,351	+0.12(+0.31%)
Feb 02, 2010	39.10	39.90	38.96	39.59	4,872,689	+0.85(+2.20%)
Feb 01, 2010	38.02	39.14	37.92	38.74	5,089,598	+1.04(+2.75%)
Jan 29, 2010	38.80	39.50	37.51	37.70	7,297,722	-0.88(-2.27%)
Jan 28, 2010	39.49	39.64	38.58	38.58	5,965,298	-0.97(-2.44%)
Jan 27, 2010	39.65	40.31	38.21	39.54	8,973,009	-0.77(-1.91%)
Jan 26, 2010	40.37	41.01	39.84	40.31	4,609,522	-0.21(-0.52%)
Jan 25, 2010	40.56	43.78	40.05	40.53	5,714,562	+0.51(+1.26%)
Jan 22, 2010	41.67	41.67	39.91	40.02	8,222,244	-1.83(-4.38%)
Jan 21, 2010	42.22	42.62	41.26	41.85	7,171,621	-0.50(-1.18%)
Jan 20, 2010	43.08	43.10	41.97	42.35	5,039,871	-1.17(-2.69%)
Jan 19, 2010	42.55	43.54	42.37	43.52	4,794,274	+1.00(+2.36%)
Jan 15, 2010	44.05	42.52	42.52	42.52	8,815,787	-1.52(-3.46%)
Jan 14, 2010	44.31	44.44	43.61	44.04	5,525,659	+0.05(+0.10%)
Jan 13, 2010	43.59	44.19	42.19	44.00	8,806,146	+0.68(+1.57%)
Jan 12, 2010	44.45	44.51	42.62	43.32	10,770,017	-1.93(-4.27%)
Jan 11, 2010	43.97	45.41	43.90	45.25	10,757,609	+1.75(+4.03%)
Jan 08, 2010	42.10	43.59	41.74	43.50	5,518,551	+1.15(+2.73%)
Jan 07, 2010	41.80	42.37	41.64	42.34	3,581,913	+0.30(+0.72%)
Jan 06, 2010	41.94	42.30	41.68	42.04	3,781,673	-0.11(-0.27%)
Jan 05, 2010	42.41	42.69	41.97	42.16	3,984,320	-0.16(-0.37%)
Jan 04, 2010	41.32	42.42	41.02	42.31	5,265,862	+1.49(+3.64%)
Dec 31, 2009	41.61	40.83	40.83	40.83	2,470,439	-0.51(-1.24%)
Dec 30, 2009	41.33	41.58	40.98	41.34	2,760,412	-0.12(-0.29%)
Dec 29, 2009	42.10	42.28	41.43	41.46	3,579,730	-0.75(-1.79%)
Dec 28, 2009	42.54	42.82	42.02	42.22	2,646,061	-0.30(-0.71%)
Dec 24, 2009	42.43	42.79	42.37	42.52	1,151,626	+0.20(+0.48%)
Dec 23, 2009	42.78	42.93	42.09	42.31	3,500,395	-0.40(-0.94%)
Dec 22, 2009	41.94	42.79	41.83	42.71	4,633,550	+0.76(+1.82%)
Dec 21, 2009	41.60	42.07	41.44	41.95	4,921,109	+0.57(+1.37%)
Dec 18, 2009	41.11	41.66	40.99	41.39	9,919,146	+0.52(+1.27%)
Dec 17, 2009	40.80	41.42	40.16	40.87	6,427,325	+0.11(+0.26%)
Dec 16, 2009	40.56	41.40	40.40	40.76	6,691,736	+0.37(+0.92%)
Dec 15, 2009	40.12	40.62	40.08	40.39	4,234,737	+0.19(+0.47%)
Dec 14, 2009	40.14	40.27	39.92	40.20	4,071,176	+0.62(+1.56%)
Dec 11, 2009	39.65	40.04	39.42	39.58	4,125,448	+0.03(+0.08%)
Dec 10, 2009	39.97	40.74	39.42	39.55	5,235,618	-0.18(-0.46%)
Dec 09, 2009	39.63	39.92	38.96	39.73	4,827,412	+0.28(+0.71%)
Dec 08, 2009	40.13	40.13	39.30	39.45	6,034,712	-1.01(-2.50%)
Dec 07, 2009	40.83	41.11	40.26	40.47	5,711,610	-0.48(-1.16%)
Dec 04, 2009	41.54	41.82	40.55	40.94	13,960,067	-0.12(-0.29%)
Dec 03, 2009	41.12	41.23	40.80	41.06	10,352,081	+0.30(+0.74%)
Dec 02, 2009	40.83	40.99	40.33	40.76	6,363,628	-0.04(-0.09%)
Dec 01, 2009	40.95	41.62	40.70	40.80	8,405,569	+0.41(+1.01%)
Nov 30, 2009	40.62	40.62	39.86	40.39	9,356,890	+0.87(+2.20%)
Nov 27, 2009	39.14	40.22	39.11	39.52	4,425,157	-1.01(-2.50%)
Nov 25, 2009	39.01	40.87	38.70	40.53	18,944,086	+1.06(+2.70%)
Nov 24, 2009	39.23	39.69	38.87	39.47	11,175,639	+0.33(+0.85%)
Nov 23, 2009	40.09	40.45	38.90	39.14	9,711,013	+0.77(+2.01%)
Nov 20, 2009	38.26	38.53	37.57	38.37	7,547,445	-0.05(-0.12%)
Nov 19, 2009	38.69	39.12	37.83	38.41	9,219,050	-0.43(-1.11%)
Nov 18, 2009	38.13	39.46	37.94	38.84	17,755,958	+1.74(+4.70%)
Nov 17, 2009	37.09	37.17	36.37	37.10	5,883,097	+0.18(+0.49%)
Nov 16, 2009	36.12	37.72	36.08	36.92	8,444,136	+1.00(+2.80%)
Nov 13, 2009	36.04	36.35	35.67	35.91	4,139,791	+0.13(+0.36%)
Nov 12, 2009	36.29	36.61	35.72	35.79	4,466,985	-0.45(-1.25%)
Nov 11, 2009	36.99	37.02	36.06	36.24	5,326,584	-0.26(-0.70%)
Nov 10, 2009	36.45	37.19	36.42	36.49	5,720,039	-0.10(-0.27%)
Nov 09, 2009	36.06	36.88	36.06	36.59	6,152,657	+1.00(+2.80%)
Nov 06, 2009	36.07	36.68	35.36	35.60	6,184,275	-0.72(-1.97%)
Nov 05, 2009	35.52	36.35	35.52	36.31	6,770,439	+1.02(+2.89%)
Nov 04, 2009	36.04	36.23	35.12	35.29	6,634,850	-0.34(-0.95%)
Nov 03, 2009	34.43	35.93	34.32	35.63	5,849,058	+0.69(+1.97%)
Nov 02, 2009	34.57	35.51	34.11	34.95	5,602,387	+0.57(+1.65%)
Oct 30, 2009	35.78	35.93	34.15	34.38	8,228,378	-1.48(-4.13%)
Oct 29, 2009	34.59	36.12	34.49	35.86	6,796,051	+1.58(+4.60%)
Oct 28, 2009	35.29	35.56	34.20	34.28	7,642,589	-1.13(-3.20%)
Oct 27, 2009	36.47	36.76	35.27	35.42	6,626,290	-0.85(-2.33%)
Oct 26, 2009	36.48	37.65	36.15	36.26	9,373,095	-0.03(-0.08%)
Oct 23, 2009	36.80	36.90	36.14	36.29	7,960,089	-0.23(-0.62%)
Oct 22, 2009	35.95	36.74	35.68	36.52	11,993,253	+0.21(+0.58%)
Oct 21, 2009	34.26	37.50	34.26	36.31	21,178,062	+1.58(+4.54%)
Oct 20, 2009	34.31	34.86	34.28	34.73	9,108,185	-0.02(-0.07%)
Oct 19, 2009	33.33	35.02	33.33	34.75	12,231,198	+1.51(+4.54%)
Oct 16, 2009	32.88	33.34	32.48	33.24	6,623,525	-0.01(-0.02%)
Oct 15, 2009	32.86	33.38	32.72	33.25	7,084,782	+0.23(+0.69%)
Oct 14, 2009	32.58	33.08	32.30	33.02	8,201,774	+0.83(+2.58%)
Oct 13, 2009	32.09	32.28	31.79	32.19	5,963,959	+0.03(+0.09%)
Oct 12, 2009	32.68	33.02	31.85	32.16	6,468,292	-0.27(-0.84%)
Oct 09, 2009	32.45	32.61	32.01	32.43	5,780,027	-0.11(-0.35%)
Oct 08, 2009	32.61	33.12	32.26	32.55	6,314,375	+0.37(+1.15%)
Oct 07, 2009	32.49	32.75	31.82	32.18	5,686,461	-0.36(-1.11%)
Oct 06, 2009	32.01	33.26	32.01	32.54	7,449,761	+0.75(+2.35%)
Oct 05, 2009	31.29	31.95	31.15	31.79	5,312,413	+0.75(+2.41%)
Oct 02, 2009	30.74	31.52	30.40	31.05	8,160,922	-0.20(-0.65%)
Oct 01, 2009	32.18	32.34	31.24	31.25	7,030,063	-1.15(-3.54%)
Sep 30, 2009	32.95	32.98	31.76	32.40	6,804,099	-0.21(-0.65%)
Sep 29, 2009	32.29	32.99	32.15	32.61	7,509,055	-0.29(-0.89%)
Sep 28, 2009	33.33	33.51	31.98	32.90	10,075,368	-0.26(-0.80%)
Sep 25, 2009	33.38	33.78	32.81	33.17	5,229,310	-0.37(-1.10%)
Sep 24, 2009	34.39	34.56	33.23	33.54	6,414,111	-0.72(-2.11%)
Sep 23, 2009	35.02	35.11	34.22	34.26	5,067,090	-0.60(-1.71%)
Sep 22, 2009	33.97	35.51	33.82	34.86	8,333,433	+0.98(+2.90%)
Sep 21, 2009	33.52	34.25	33.22	33.88	4,972,696	-0.14(-0.42%)
Sep 18, 2009	34.93	34.95	33.88	34.02	8,209,393	-0.64(-1.85%)
Sep 17, 2009	33.96	34.87	33.72	34.66	10,950,592	+1.03(+3.05%)
Sep 16, 2009	33.75	34.25	33.51	33.63	8,841,734	-0.46(-1.35%)
Sep 15, 2009	32.77	34.43	32.57	34.09	10,707,084	+1.44(+4.41%)
Sep 14, 2009	32.09	32.69	31.78	32.65	5,723,649	+0.20(+0.60%)
Sep 11, 2009	32.53	33.04	32.16	32.46	5,062,437	-0.02(-0.07%)
Sep 10, 2009	32.23	32.48	31.63	32.48	7,477,070	+0.02(+0.05%)
Sep 09, 2009	32.34	32.74	31.94	32.46	5,858,933	+0.17(+0.54%)
Sep 08, 2009	32.31	32.49	31.78	32.29	4,879,602	+0.45(+1.42%)
Sep 04, 2009	31.10	31.84	30.80	31.84	8,855,983	+0.72(+2.33%)
Sep 03, 2009	30.73	31.16	30.46	31.11	8,904,511	+0.00(+0.00%)
Sep 02, 2009	32.03	32.16	30.97	31.11	8,899,470	-0.96(-2.99%)
Sep 01, 2009	32.74	33.48	31.97	32.07	6,728,613	-0.84(-2.55%)
Aug 31, 2009	33.15	33.24	32.52	32.91	5,145,974	-0.63(-1.87%)
Aug 28, 2009	34.21	34.55	33.25	33.54	5,370,961	-0.48(-1.42%)
Aug 27, 2009	33.89	34.28	33.23	34.02	4,596,200	-0.05(-0.13%)
Aug 26, 2009	34.75	34.77	33.89	34.06	6,222,958	-0.89(-2.55%)
Aug 25, 2009	34.40	35.29	34.19	34.95	6,759,201	+0.72(+2.12%)
Aug 24, 2009	34.04	34.88	33.96	34.23	6,038,165	+0.42(+1.23%)
Aug 21, 2009	33.51	34.05	33.23	33.82	6,950,024	+0.61(+1.84%)
Aug 20, 2009	33.08	33.58	33.00	33.20	7,258,375	+0.16(+0.48%)
Aug 19, 2009	32.62	33.48	32.16	33.05	18,483,484	-0.99(-2.91%)
Aug 18, 2009	32.21	34.10	32.21	34.03	9,729,650	+2.03(+6.34%)
Aug 17, 2009	32.92	33.09	31.85	32.01	5,774,909	-1.61(-4.78%)
Aug 14, 2009	34.28	34.53	33.19	33.61	5,351,228	-0.83(-2.41%)
Aug 13, 2009	34.83	34.93	34.09	34.44	4,700,785	-0.13(-0.37%)
Aug 12, 2009	33.73	34.90	33.50	34.57	5,923,257	+0.71(+2.10%)
Aug 11, 2009	34.03	34.15	33.26	33.86	5,299,520	-0.50(-1.45%)
Aug 10, 2009	34.84	34.91	34.06	34.36	4,564,428	-0.60(-1.71%)
Aug 07, 2009	34.74	35.48	34.27	34.95	4,501,592	+0.72(+2.09%)
Aug 06, 2009	34.68	34.90	33.88	34.24	4,149,723	-0.07(-0.20%)
Aug 05, 2009	34.57	34.62	33.72	34.31	5,844,511	-0.03(-0.09%)
Aug 04, 2009	34.11	35.02	33.75	34.34	7,185,705	+0.06(+0.16%)
Aug 03, 2009	33.54	34.63	33.51	34.28	6,840,368	+1.26(+3.83%)
Jul 31, 2009	32.37	33.42	32.16	33.02	7,129,834	+0.66(+2.03%)
Jul 30, 2009	31.76	32.68	31.62	32.36	6,892,323	+1.28(+4.10%)
Jul 29, 2009	31.43	31.43	30.74	31.08	4,285,915	-0.72(-2.28%)
Jul 28, 2009	31.80	31.98	31.14	31.81	4,699,117	-0.32(-0.99%)
Jul 27, 2009	32.04	32.27	31.57	32.12	3,441,433	+0.15(+0.47%)
Jul 24, 2009	31.59	32.06	30.87	31.97	5,688,562	+0.20(+0.62%)
Jul 23, 2009	30.28	32.00	30.19	31.78	7,104,116	+1.46(+4.80%)
Jul 22, 2009	30.14	30.87	30.05	30.32	5,194,641	-0.28(-0.91%)
Jul 21, 2009	31.44	31.89	30.22	30.60	9,382,874	+0.57(+1.88%)
Jul 20, 2009	29.40	30.06	29.06	30.03	6,344,933	+1.06(+3.67%)
Jul 17, 2009	29.29	29.41	28.78	28.97	5,460,466	-0.47(-1.59%)
Jul 16, 2009	29.12	29.57	28.76	29.44	5,124,696	+0.25(+0.85%)
Jul 15, 2009	28.30	29.24	28.24	29.19	6,090,464	+1.35(+4.85%)
Jul 14, 2009	27.73	27.87	27.01	27.84	4,724,284	+0.22(+0.79%)
Jul 13, 2009	27.01	27.64	26.96	27.62	5,650,197	+0.97(+3.62%)
Jul 10, 2009	26.65	27.12	26.34	26.65	6,328,200	-0.27(-1.01%)
Jul 09, 2009	27.43	27.62	26.83	26.92	7,673,427	-0.13(-0.47%)
Jul 08, 2009	27.35	27.39	26.54	27.05	9,691,097	-0.11(-0.39%)
Jul 07, 2009	28.61	28.77	27.14	27.16	6,007,840	-1.54(-5.37%)
Jul 06, 2009	28.86	28.92	28.02	28.70	6,242,468	-0.38(-1.32%)
Jul 02, 2009	29.90	30.01	29.08	29.08	5,512,717	-1.39(-4.56%)
Jul 01, 2009	30.43	31.14	30.38	30.47	5,550,484	+0.32(+1.05%)
Jun 30, 2009	31.05	31.45	29.76	30.15	10,113,003	-1.66(-5.22%)
Jun 29, 2009	31.64	32.34	31.38	31.82	3,976,808	+0.28(+0.89%)
Jun 26, 2009	31.51	32.00	31.35	31.54	9,811,270	-0.25(-0.78%)
Jun 25, 2009	31.52	31.85	31.27	31.78	7,600,941	+1.60(+5.30%)
Jun 24, 2009	30.06	30.86	29.96	30.18	5,958,021	+0.56(+1.89%)
Jun 23, 2009	29.54	29.95	29.04	29.63	5,867,519	+0.24(+0.82%)
Jun 22, 2009	29.88	29.88	29.09	29.38	8,327,591	-0.85(-2.82%)
Jun 19, 2009	31.07	31.07	30.14	30.24	6,160,002	-0.32(-1.04%)
Jun 18, 2009	31.18	31.20	30.19	30.55	5,583,804	-0.35(-1.15%)
Jun 17, 2009	31.26	31.30	29.55	30.91	8,391,040	-0.51(-1.61%)
Jun 16, 2009	32.73	33.23	31.16	31.41	6,936,158	-1.12(-3.43%)
Jun 15, 2009	33.27	33.39	32.01	32.53	6,326,094	-1.26(-3.73%)
Jun 12, 2009	33.72	33.80	32.98	33.79	4,752,590	-0.23(-0.69%)
Jun 11, 2009	34.62	34.72	33.98	34.03	7,209,185	-0.48(-1.38%)
Jun 10, 2009	35.21	35.42	33.59	34.50	5,473,423	-0.17(-0.50%)
Jun 09, 2009	34.73	35.40	34.27	34.68	5,577,013	+0.11(+0.31%)
Jun 08, 2009	33.97	35.02	33.67	34.57	6,831,962	-0.51(-1.44%)
Jun 05, 2009	35.59	35.97	34.53	35.08	7,173,932	+0.04(+0.11%)
Jun 04, 2009	34.30	35.32	33.97	35.04	5,536,773	+1.28(+3.78%)
Jun 03, 2009	34.74	34.83	33.36	33.76	9,068,425	-1.25(-3.58%)
Jun 02, 2009	35.39	35.87	34.65	35.02	7,849,417	-0.43(-1.21%)
Jun 01, 2009	33.77	35.66	33.63	35.45	11,813,674	+2.63(+8.03%)
May 29, 2009	31.84	32.81	31.84	32.81	6,518,358	+1.22(+3.87%)
May 28, 2009	32.49	32.71	31.11	31.59	8,363,440	-0.71(-2.20%)
May 27, 2009	32.57	33.48	32.22	32.30	6,051,954	+0.00(+0.00%)
May 26, 2009	31.41	32.71	31.09	32.30	5,686,698	+0.67(+2.12%)
May 22, 2009	31.53	32.97	31.38	31.63	9,543,241	+0.25(+0.79%)
May 21, 2009	32.68	32.70	31.10	31.38	12,275,478	-2.08(-6.23%)
May 20, 2009	33.60	35.85	33.21	33.46	14,071,555	+0.38(+1.16%)
May 19, 2009	33.52	33.78	31.33	33.08	8,548,625	-0.49(-1.46%)
May 18, 2009	32.09	33.59	31.87	33.57	7,220,786	+1.93(+6.11%)
May 15, 2009	31.51	32.48	31.29	31.63	5,733,854	+0.10(+0.31%)
May 14, 2009	31.00	31.83	30.57	31.54	7,261,933	+0.54(+1.75%)
May 13, 2009	32.33	32.51	30.81	30.99	7,568,008	-2.00(-6.06%)
May 12, 2009	33.42	33.85	32.14	32.99	7,351,846	-0.08(-0.25%)
May 11, 2009	33.39	33.65	32.75	33.08	5,762,238	-0.82(-2.43%)
May 08, 2009	33.30	34.55	33.30	33.90	7,875,881	+1.16(+3.54%)
May 07, 2009	36.01	36.22	32.66	32.74	10,356,296	-2.77(-7.81%)
May 06, 2009	34.76	35.85	34.06	35.51	9,456,275	+1.25(+3.63%)
May 05, 2009	33.82	34.49	33.50	34.27	5,573,797	+0.24(+0.71%)
May 04, 2009	32.79	34.34	32.75	34.03	7,315,312	+1.66(+5.13%)

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.