Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.44	24.84	24.29	24.44	1,615,528	-0.16(-0.65%)
May 27, 2010	24.31	24.60	24.21	24.60	2,145,874	+0.76(+3.19%)
May 26, 2010	24.41	24.44	23.82	23.84	200	-0.26(-1.08%)
May 25, 2010	22.97	24.16	22.82	24.10	2,084	+0.23(+0.96%)
May 24, 2010	24.10	24.28	23.80	23.87	2,028,553	-0.21(-0.87%)
May 21, 2010	22.94	24.17	22.86	24.08	3,602,457	+0.56(+2.38%)
May 20, 2010	23.26	23.89	23.15	23.52	3,785,808	-0.98(-4.00%)
May 19, 2010	24.74	24.87	24.03	24.50	2,943,200	-0.47(-1.88%)
May 18, 2010	25.17	25.44	24.95	24.97	3,085,433	+0.17(+0.69%)
May 17, 2010	25.19	25.19	24.33	24.80	2,760,731	-0.29(-1.16%)
May 14, 2010	25.09	25.15	24.39	25.09	2,981,926	-0.33(-1.30%)
May 13, 2010	25.20	25.58	25.14	25.42	2,209,833	+0.13(+0.51%)
May 12, 2010	24.85	25.46	24.83	25.29	2,419,328	+0.64(+2.60%)
May 11, 2010	24.60	24.81	24.60	24.65	2,650,042	+0.29(+1.19%)
May 10, 2010	24.08	24.40	24.02	24.36	2,275,616	+0.88(+3.75%)
May 07, 2010	23.51	23.85	23.01	23.48	3,560,264	-0.01(-0.04%)
May 06, 2010	23.54	24.51	22.41	23.49	800	-0.47(-1.96%)
May 05, 2010	24.10	24.79	23.87	23.96	3,465,044	-0.45(-1.84%)
May 04, 2010	24.36	24.50	23.92	24.41	2,863,538	-0.20(-0.81%)
May 03, 2010	24.89	24.98	24.50	24.61	4,179,874	+0.00(+0.00%)
Apr 30, 2010	24.60	25.24	24.49	24.61	3,334,645	-0.07(-0.28%)
Apr 29, 2010	24.86	24.97	24.25	24.68	2,695,392	-0.24(-0.96%)
Apr 28, 2010	25.33	25.33	24.50	24.92	2,342,021	-0.23(-0.91%)
Apr 27, 2010	25.34	25.73	25.02	25.15	2,145,536	-0.32(-1.26%)
Apr 26, 2010	25.47	25.69	25.27	25.47	2,342,716	-0.03(-0.12%)
Apr 23, 2010	25.64	25.71	25.40	25.50	2,482,606	-0.21(-0.82%)
Apr 22, 2010	25.80	25.80	25.43	25.71	1,579,118	-0.29(-1.12%)
Apr 21, 2010	25.97	26.25	25.72	26.00	1,030,680	-0.10(-0.38%)
Apr 20, 2010	26.31	26.32	26.01	26.10	80,056	+0.12(+0.46%)
Apr 19, 2010	25.81	25.98	25.41	25.98	1,519,474	-0.10(-0.38%)
Apr 16, 2010	26.55	26.59	25.73	26.08	2,237,343	-0.54(-2.03%)
Apr 15, 2010	26.99	27.03	26.57	26.62	1,420,548	-0.37(-1.37%)
Apr 14, 2010	27.21	27.22	26.86	26.99	1,275,126	-0.20(-0.74%)
Apr 13, 2010	27.22	27.22	26.83	27.19	1,672,252	-0.14(-0.51%)
Apr 12, 2010	27.46	27.47	27.14	27.33	1,942,757	-0.17(-0.62%)
Apr 09, 2010	27.09	27.57	26.97	27.50	1,310,307	+0.47(+1.74%)
Apr 08, 2010	26.71	27.07	26.47	27.03	1,167,375	+0.07(+0.26%)
Apr 07, 2010	26.76	27.12	26.72	26.96	2,052,183	-0.08(-0.30%)
Apr 06, 2010	26.95	27.33	26.85	27.04	1,809,691	+0.30(+1.12%)
Apr 05, 2010	26.51	27.11	26.33	26.74	2,457,214	+0.04(+0.15%)
Apr 01, 2010	27.64	26.70	26.70	26.70	3,698,100	-0.71(-2.59%)
Mar 31, 2010	27.40	27.67	27.23	27.41	1,255,030	-0.04(-0.15%)
Mar 30, 2010	27.49	27.65	27.21	27.45	1,774,225	+0.09(+0.33%)
Mar 29, 2010	27.00	27.38	26.83	27.36	957,425	+0.58(+2.17%)
Mar 26, 2010	26.75	27.01	26.46	26.78	1,258,278	+0.14(+0.53%)
Mar 25, 2010	27.19	27.43	26.60	26.64	1,130,828	-0.34(-1.26%)
Mar 24, 2010	27.39	27.42	26.88	26.98	1,571,502	-0.66(-2.39%)
Mar 23, 2010	27.51	27.73	27.37	27.64	1,604,647	+0.07(+0.25%)
Mar 22, 2010	27.24	27.60	26.99	27.57	982,345	-0.04(-0.14%)
Mar 19, 2010	28.27	28.28	27.39	27.61	1,588,241	-0.45(-1.60%)
Mar 18, 2010	28.75	28.82	27.92	28.06	1,015,549	-0.56(-1.96%)
Mar 17, 2010	28.25	28.89	28.25	28.62	1,989,485	+0.57(+2.03%)
Mar 16, 2010	27.93	28.09	27.73	28.05	1,372,762	+0.25(+0.90%)
Mar 15, 2010	27.43	27.80	27.43	27.80	1,446,529	-0.41(-1.45%)
Mar 12, 2010	28.34	28.40	28.00	28.21	2,488,047	+0.11(+0.39%)
Mar 11, 2010	27.89	28.10	27.70	28.10	2,374,997	+0.17(+0.61%)
Mar 10, 2010	27.53	27.98	27.52	27.93	3,039,269	+0.41(+1.49%)
Mar 09, 2010	27.38	27.81	27.20	27.52	1,495,072	+0.02(+0.07%)
Mar 08, 2010	27.53	27.71	27.34	27.50	1,659,605	+0.06(+0.22%)
Mar 05, 2010	27.36	27.60	27.34	27.44	2,183,640	+0.28(+1.03%)
Mar 04, 2010	27.20	27.44	26.95	27.16	2,160,843	-0.04(-0.15%)
Mar 03, 2010	27.60	27.71	26.79	27.20	4,726,773	-0.54(-1.95%)
Mar 02, 2010	27.93	27.98	27.65	27.74	1,830,784	-0.08(-0.29%)
Mar 01, 2010	27.50	27.90	27.28	27.82	1,688,577	+0.34(+1.24%)
Feb 26, 2010	27.81	27.81	27.16	27.48	2,097,178	-0.29(-1.04%)
Feb 25, 2010	27.42	27.90	26.45	27.77	3,459,193	-0.46(-1.63%)
Feb 24, 2010	28.23	28.65	27.97	28.23	2,129,362	+0.07(+0.25%)
Feb 23, 2010	29.19	29.51	27.95	28.16	2,633,530	-1.09(-3.73%)
Feb 22, 2010	29.56	29.65	29.16	29.25	2,101,839	+0.07(+0.24%)
Feb 19, 2010	28.81	29.65	28.71	29.18	2,242,660	+0.43(+1.50%)
Feb 18, 2010	28.21	28.87	28.21	28.75	1,970,171	+0.42(+1.48%)
Feb 17, 2010	28.29	28.50	27.89	28.33	1,918,626	+0.21(+0.75%)
Feb 16, 2010	28.06	28.25	27.76	28.12	2,370,435	+0.56(+2.03%)
Feb 12, 2010	27.65	27.56	27.56	27.56	2,815,100	-0.37(-1.32%)
Feb 11, 2010	27.12	28.01	26.94	27.93	2,390,238	+0.93(+3.44%)
Feb 10, 2010	27.04	27.38	26.79	27.00	2,019,537	-0.01(-0.04%)
Feb 09, 2010	26.30	27.14	26.13	27.01	3,508,249	+1.25(+4.85%)
Feb 08, 2010	26.49	26.49	25.70	25.76	2,226,566	-0.59(-2.24%)
Feb 05, 2010	25.87	26.41	25.31	26.35	3,155,993	+0.37(+1.42%)
Feb 04, 2010	27.06	27.06	25.91	25.98	3,579,767	-1.39(-5.08%)
Feb 03, 2010	28.16	28.30	27.34	27.37	2,287,840	-0.83(-2.94%)
Feb 02, 2010	28.44	28.44	27.81	28.20	1,892,727	+0.62(+2.27%)
Feb 01, 2010	27.39	27.94	27.30	27.57	1,784,959	+0.50(+1.87%)
Jan 29, 2010	28.25	28.92	26.87	27.07	2,901,466	-1.26(-4.45%)
Jan 28, 2010	28.30	28.48	28.25	28.33	1,783,874	+0.22(+0.78%)
Jan 27, 2010	28.29	28.88	27.77	28.11	2,351,600	-0.32(-1.13%)
Jan 26, 2010	28.10	28.83	27.77	28.43	1,802,614	-0.19(-0.66%)
Jan 25, 2010	28.50	29.07	28.37	28.62	1,385,678	+0.26(+0.92%)
Jan 22, 2010	29.08	29.09	28.25	28.36	2,230,632	-0.79(-2.71%)
Jan 21, 2010	29.98	30.07	29.06	29.15	1,897,451	-0.87(-2.90%)
Jan 20, 2010	30.52	30.52	29.75	30.02	1,344,525	-0.82(-2.66%)
Jan 19, 2010	30.55	30.88	30.44	30.84	1,408,835	+0.30(+0.98%)
Jan 15, 2010	31.13	30.54	30.54	30.54	1,932,100	-0.57(-1.83%)
Jan 14, 2010	31.26	31.36	30.97	31.11	1,544,071	+0.01(+0.03%)
Jan 13, 2010	31.35	31.44	30.51	31.10	1,698,290	-0.11(-0.35%)
Jan 12, 2010	31.48	31.74	30.99	31.21	1,425,311	-0.70(-2.19%)
Jan 11, 2010	32.43	32.61	31.66	31.91	1,347,175	-0.30(-0.93%)
Jan 08, 2010	32.10	32.26	31.48	32.21	1,823,140	+0.17(+0.53%)
Jan 07, 2010	32.64	32.88	31.40	32.04	2,322,128	-0.71(-2.17%)
Jan 06, 2010	32.86	33.11	32.59	32.75	2,076,577	-0.13(-0.40%)
Jan 05, 2010	33.48	33.68	32.63	32.88	1,570,736	-0.36(-1.08%)
Jan 04, 2010	32.88	33.74	32.88	33.24	1,158,558	+1.07(+3.33%)
Dec 31, 2009	32.37	32.17	32.17	32.17	537,800	-0.08(-0.25%)
Dec 30, 2009	32.39	32.39	32.00	32.25	538,558	-0.23(-0.71%)
Dec 29, 2009	33.00	33.10	32.40	32.48	726,490	-0.14(-0.43%)
Dec 28, 2009	32.76	33.00	32.43	32.62	800,109	-0.08(-0.24%)
Dec 24, 2009	32.64	32.91	32.39	32.70	691,176	+0.08(+0.25%)
Dec 23, 2009	31.67	32.67	31.67	32.62	1,476,108	+0.99(+3.13%)
Dec 22, 2009	31.05	31.76	31.05	31.63	892,539	+0.54(+1.74%)
Dec 21, 2009	30.67	31.33	30.67	31.09	1,495,977	+0.53(+1.73%)
Dec 18, 2009	30.67	31.02	30.25	30.56	1,629,444	-0.12(-0.39%)
Dec 17, 2009	31.08	31.08	30.33	30.68	2,007,347	-0.79(-2.51%)
Dec 16, 2009	31.58	31.78	31.14	31.47	1,466,754	+0.05(+0.16%)
Dec 15, 2009	31.40	31.93	31.26	31.42	1,442,002	-0.14(-0.44%)
Dec 14, 2009	31.54	31.77	31.34	31.56	1,785,015	+0.88(+2.87%)
Dec 11, 2009	30.56	30.90	30.39	30.68	1,559,436	+0.09(+0.29%)
Dec 10, 2009	30.05	30.68	29.57	30.59	2,822,376	+0.95(+3.21%)
Dec 09, 2009	29.61	29.74	28.82	29.64	2,858,381	+0.35(+1.19%)
Dec 08, 2009	30.31	30.50	29.02	29.29	4,272,601	-1.80(-5.79%)
Dec 07, 2009	30.52	31.43	30.52	31.09	2,078,039	+0.27(+0.88%)
Dec 04, 2009	31.19	31.99	30.38	30.82	2,765,508	-0.39(-1.25%)
Dec 03, 2009	31.15	31.79	30.78	31.21	3,980,742	+0.23(+0.74%)
Dec 02, 2009	29.92	31.03	29.92	30.98	2,457,259	+1.07(+3.58%)
Dec 01, 2009	29.19	30.28	29.19	29.91	1,708,412	+1.11(+3.85%)
Nov 30, 2009	28.77	29.27	28.60	28.80	2,122,152	+0.25(+0.88%)
Nov 27, 2009	28.24	28.90	27.73	28.55	1,103,634	-1.11(-3.74%)
Nov 25, 2009	29.37	29.68	28.96	29.66	1,285,486	+0.39(+1.33%)
Nov 24, 2009	29.63	29.71	28.89	29.27	1,546,726	-0.47(-1.58%)
Nov 23, 2009	30.18	30.41	29.58	29.74	989,737	+0.09(+0.30%)
Nov 20, 2009	29.80	30.09	29.37	29.65	1,627,263	-0.60(-1.98%)
Nov 19, 2009	30.00	30.36	29.56	30.25	1,965,607	+0.12(+0.40%)
Nov 18, 2009	29.85	30.39	29.85	30.13	1,856,458	+0.44(+1.48%)
Nov 17, 2009	29.58	29.94	29.07	29.69	2,306,249	-0.32(-1.07%)
Nov 16, 2009	29.90	30.45	29.78	30.01	2,070,775	+0.47(+1.59%)
Nov 13, 2009	29.47	29.75	29.27	29.54	1,315,701	+0.20(+0.68%)
Nov 12, 2009	29.40	29.66	28.91	29.34	4,314,399	-0.24(-0.81%)
Nov 11, 2009	30.22	30.22	29.52	29.58	1,807,002	-0.03(-0.10%)
Nov 10, 2009	29.72	29.81	29.27	29.61	1,746,925	-0.26(-0.87%)
Nov 09, 2009	29.93	30.36	29.74	29.87	2,134,716	+0.83(+2.86%)
Nov 06, 2009	28.77	29.70	28.53	29.04	1,523,374	-0.03(-0.10%)
Nov 05, 2009	28.65	29.44	28.47	29.07	2,300,814	+0.73(+2.58%)
Nov 04, 2009	28.63	29.55	28.21	28.34	2,727,127	+0.08(+0.28%)
Nov 03, 2009	26.92	28.50	26.66	28.26	2,880,787	+0.84(+3.06%)
Nov 02, 2009	27.87	28.11	26.85	27.42	2,210,422	+0.21(+0.77%)
Oct 30, 2009	28.26	28.49	26.70	27.21	3,444,603	-1.10(-3.89%)
Oct 29, 2009	27.70	28.69	27.63	28.31	3,022,904	+0.75(+2.72%)
Oct 28, 2009	28.71	28.75	27.44	27.56	3,850,689	-1.75(-5.97%)
Oct 27, 2009	30.15	30.26	28.77	29.31	2,587,647	-0.67(-2.23%)
Oct 26, 2009	30.57	31.52	29.69	29.98	1,680,459	-0.44(-1.45%)
Oct 23, 2009	30.57	30.69	30.22	30.42	1,851,050	-0.72(-2.31%)
Oct 22, 2009	30.73	31.34	30.20	31.14	2,416,250	-0.05(-0.16%)
Oct 21, 2009	30.62	32.17	30.30	31.19	3,979,006	+0.33(+1.07%)
Oct 20, 2009	30.95	31.67	30.68	30.86	6,724,750	+1.24(+4.19%)
Oct 19, 2009	29.69	29.91	29.24	29.62	1,393,647	+0.10(+0.34%)
Oct 16, 2009	29.12	29.64	28.86	29.52	1,312,323	-0.01(-0.03%)
Oct 15, 2009	29.26	29.67	29.04	29.53	1,685,282	-0.16(-0.54%)
Oct 14, 2009	30.02	30.15	29.58	29.69	1,533,722	+0.02(+0.07%)
Oct 13, 2009	29.81	30.12	29.35	29.67	1,648,872	+0.13(+0.44%)
Oct 12, 2009	29.79	29.98	29.42	29.54	746,176	+0.08(+0.27%)
Oct 09, 2009	29.41	29.77	29.26	29.46	1,122,576	+0.02(+0.07%)
Oct 08, 2009	28.75	29.65	28.74	29.44	2,830,704	+1.06(+3.74%)
Oct 07, 2009	28.30	28.45	27.81	28.38	1,650,176	+0.35(+1.25%)
Oct 06, 2009	27.85	28.14	27.46	28.03	1,980,336	+0.79(+2.90%)
Oct 05, 2009	26.47	27.35	26.27	27.24	1,986,966	+1.05(+4.01%)
Oct 02, 2009	25.97	26.88	25.62	26.19	2,199,888	-0.22(-0.83%)
Oct 01, 2009	27.84	27.91	26.34	26.41	2,423,867	-1.39(-5.00%)
Sep 30, 2009	27.79	28.18	27.40	27.80	2,218,884	+0.38(+1.39%)
Sep 29, 2009	27.81	27.85	27.13	27.42	1,665,107	-0.59(-2.11%)
Sep 28, 2009	27.06	28.30	27.06	28.01	1,652,909	+0.16(+0.57%)
Sep 25, 2009	27.91	28.09	27.29	27.85	1,629,729	+0.01(+0.02%)
Sep 24, 2009	29.64	29.67	27.74	27.84	2,170,512	-1.59(-5.39%)
Sep 23, 2009	29.81	30.09	29.09	29.43	1,606,090	-0.52(-1.74%)
Sep 22, 2009	29.98	30.22	29.66	29.95	1,471,500	+0.51(+1.73%)
Sep 21, 2009	29.00	29.46	28.56	29.44	1,638,328	-0.60(-2.00%)
Sep 18, 2009	30.39	30.68	29.81	30.04	1,622,531	-0.34(-1.12%)
Sep 17, 2009	30.56	30.81	29.93	30.38	2,049,667	+0.52(+1.74%)
Sep 16, 2009	29.70	30.88	29.43	29.86	3,290,801	+0.48(+1.63%)
Sep 15, 2009	28.53	29.42	28.45	29.38	2,203,524	+1.11(+3.93%)
Sep 14, 2009	28.01	28.50	27.54	28.27	1,365,226	+0.25(+0.89%)
Sep 11, 2009	28.63	28.83	27.85	28.02	1,762,068	-0.46(-1.62%)
Sep 10, 2009	27.63	28.55	27.59	28.48	1,388,181	+0.71(+2.56%)
Sep 09, 2009	28.02	28.14	27.46	27.77	1,858,408	-0.56(-1.98%)
Sep 08, 2009	27.42	28.50	27.41	28.33	3,041,556	+1.47(+5.47%)
Sep 04, 2009	26.51	27.08	26.51	26.86	1,193,285	+0.38(+1.44%)
Sep 03, 2009	25.76	26.58	25.63	26.48	1,872,843	+0.88(+3.44%)
Sep 02, 2009	25.68	26.14	25.39	25.60	1,803,769	-0.48(-1.84%)
Sep 01, 2009	26.47	27.31	25.83	26.08	1,504,570	-0.50(-1.88%)
Aug 31, 2009	27.39	27.39	26.02	26.58	2,713,705	-1.26(-4.53%)
Aug 28, 2009	27.94	28.49	27.46	27.84	1,109,824	+0.14(+0.51%)
Aug 27, 2009	27.92	28.03	26.78	27.70	1,526,897	-0.43(-1.53%)
Aug 26, 2009	28.77	28.80	27.65	28.13	1,449,230	-0.59(-2.05%)
Aug 25, 2009	29.05	29.66	28.58	28.72	1,555,226	-0.24(-0.83%)
Aug 24, 2009	29.16	29.46	28.82	28.96	1,391,210	-0.01(-0.03%)
Aug 21, 2009	29.05	29.49	28.82	28.97	1,762,376	+0.35(+1.22%)
Aug 20, 2009	28.29	28.88	28.29	28.62	1,014,687	+0.29(+1.02%)
Aug 19, 2009	27.56	28.77	27.42	28.33	1,561,731	+0.22(+0.78%)
Aug 18, 2009	27.77	28.34	27.61	28.11	917,205	+0.90(+3.31%)
Aug 17, 2009	27.75	28.08	27.09	27.21	1,565,649	-1.26(-4.43%)
Aug 14, 2009	28.90	29.53	28.20	28.47	2,082,526	+1.29(+4.75%)
Aug 13, 2009	27.24	28.97	26.89	27.18	2,846,216	+0.41(+1.53%)
Aug 12, 2009	26.85	27.43	26.54	26.77	2,098,097	-0.02(-0.07%)
Aug 11, 2009	27.39	27.62	26.64	26.79	1,935,728	-1.03(-3.70%)
Aug 10, 2009	27.88	27.95	27.50	27.82	693,141	-0.27(-0.96%)
Aug 07, 2009	28.50	28.73	27.94	28.09	840,991	-0.27(-0.95%)
Aug 06, 2009	28.87	28.93	28.30	28.36	1,062,558	-0.22(-0.77%)
Aug 05, 2009	28.49	28.90	28.00	28.58	1,051,666	+0.02(+0.07%)
Aug 04, 2009	28.94	29.00	28.30	28.56	1,450,162	-0.67(-2.29%)
Aug 03, 2009	28.17	29.53	28.17	29.23	1,943,699	+1.58(+5.71%)
Jul 31, 2009	27.05	27.95	27.05	27.65	1,378,190	+0.51(+1.88%)
Jul 30, 2009	26.83	27.43	26.83	27.14	1,408,461	+0.61(+2.30%)
Jul 29, 2009	27.20	27.87	26.31	26.53	1,165,664	-0.82(-3.00%)
Jul 28, 2009	26.77	27.63	26.71	27.35	2,047,931	+0.00(+0.00%)
Jul 27, 2009	27.39	27.49	26.86	27.35	1,064,061	+0.16(+0.59%)
Jul 24, 2009	27.40	27.85	27.06	27.19	528	-0.29(-1.06%)
Jul 23, 2009	26.66	27.73	26.40	27.48	1,433,566	+0.88(+3.31%)
Jul 22, 2009	26.30	27.08	26.30	26.60	1,461,350	-0.05(-0.19%)
Jul 21, 2009	27.01	27.22	25.95	26.65	2,751,044	-0.13(-0.49%)
Jul 20, 2009	25.99	26.82	25.82	26.78	1,865,900	+1.34(+5.27%)
Jul 17, 2009	25.65	25.80	25.20	25.44	1,802,400	-0.29(-1.13%)
Jul 16, 2009	25.31	25.91	24.89	25.73	1,449,100	+0.34(+1.34%)
Jul 15, 2009	24.75	25.56	24.75	25.39	1,493,100	+1.01(+4.14%)
Jul 14, 2009	24.36	24.53	23.89	24.38	1,729,200	+0.47(+1.97%)
Jul 13, 2009	23.09	24.00	23.02	23.91	1,417,490	+0.48(+2.05%)
Jul 10, 2009	23.16	23.49	22.81	23.43	1,245,207	-0.08(-0.34%)
Jul 09, 2009	23.77	24.01	23.28	23.51	1,592,786	+0.24(+1.03%)
Jul 08, 2009	23.86	24.22	22.61	23.27	2,570,317	-0.53(-2.23%)
Jul 07, 2009	24.02	24.39	23.66	23.80	1,423,584	-0.26(-1.08%)
Jul 06, 2009	24.96	24.96	23.63	24.06	2,591,217	-1.48(-5.79%)
Jul 02, 2009	25.67	25.85	25.33	25.54	1,097,971	-0.26(-1.01%)
Jul 01, 2009	25.88	26.71	25.74	25.80	1,204,082	+0.20(+0.78%)
Jun 30, 2009	25.77	26.50	25.33	25.60	1,915,845	-0.45(-1.73%)
Jun 29, 2009	26.13	26.46	25.79	26.05	1,604,295	+0.00(+0.00%)
Jun 26, 2009	25.75	26.26	25.43	26.05	2,434,624	+0.30(+1.17%)
Jun 25, 2009	25.02	25.80	24.95	25.75	2,146,259	+1.17(+4.76%)
Jun 24, 2009	24.95	25.10	24.08	24.58	3,952,759	+0.10(+0.41%)
Jun 23, 2009	23.36	24.68	23.35	24.48	3,167,787	+1.18(+5.06%)
Jun 22, 2009	25.01	25.01	23.23	23.30	3,071,337	-2.20(-8.63%)
Jun 19, 2009	25.03	25.80	25.03	25.50	1,989,339	+0.69(+2.78%)
Jun 18, 2009	25.00	25.39	24.50	24.81	1,794,490	-0.31(-1.23%)
Jun 17, 2009	25.09	25.41	24.37	25.12	3,274,259	-0.35(-1.37%)
Jun 16, 2009	26.19	26.48	25.19	25.47	2,539,515	-0.35(-1.36%)
Jun 15, 2009	26.74	26.86	25.44	25.82	3,082,595	-1.55(-5.66%)
Jun 12, 2009	28.00	28.00	27.03	27.37	1,640,076	-0.92(-3.25%)
Jun 11, 2009	28.05	28.69	27.76	28.29	2,174,469	+0.38(+1.36%)
Jun 10, 2009	28.36	28.54	27.18	27.91	2,124,494	+0.05(+0.18%)
Jun 09, 2009	27.53	28.25	27.30	27.86	1,812,501	+0.86(+3.19%)
Jun 08, 2009	26.50	27.17	26.23	27.00	1,879,498	-0.22(-0.81%)
Jun 05, 2009	27.78	27.99	26.94	27.22	1,978,752	-0.24(-0.87%)
Jun 04, 2009	27.11	27.77	26.97	27.46	3,743,971	+0.56(+2.08%)
Jun 03, 2009	28.19	28.21	26.41	26.90	2,224,460	-1.79(-6.24%)
Jun 02, 2009	28.96	29.60	28.44	28.69	2,871,666	-0.27(-0.93%)

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.