Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.73	56.09	54.44	54.73	2,563,399	-0.38(-0.69%)
May 27, 2010	53.97	55.11	53.66	55.11	2,966,761	+2.18(+4.12%)
May 26, 2010	52.38	53.97	51.94	52.93	4,162,056	+0.84(+1.61%)
May 25, 2010	49.48	52.22	49.30	52.09	3,973,872	+1.43(+2.82%)
May 24, 2010	50.69	51.54	50.17	50.66	2,256,012	-0.21(-0.41%)
May 21, 2010	47.98	51.07	47.89	50.87	4,766,333	+1.94(+3.96%)
May 20, 2010	49.16	50.10	48.84	48.93	2,859,820	-2.26(-4.41%)
May 19, 2010	50.80	51.50	50.08	51.19	2,866,189	-0.32(-0.62%)
May 18, 2010	52.77	53.06	51.14	51.51	152,000	-0.96(-1.83%)
May 17, 2010	51.64	52.57	51.34	52.47	3,123,652	+0.87(+1.69%)
May 14, 2010	51.60	52.63	51.23	51.60	3,912,790	-0.63(-1.21%)
May 13, 2010	51.29	53.13	51.09	52.23	3,919,007	+1.07(+2.09%)
May 12, 2010	50.30	51.24	50.00	51.16	3,492,971	+1.11(+2.22%)
May 11, 2010	50.98	51.29	50.00	50.05	4,740,989	+0.38(+0.77%)
May 10, 2010	49.62	49.74	48.84	49.67	5,859,772	+0.20(+0.40%)
May 07, 2010	50.48	52.24	48.96	49.47	6,823,858	-0.83(-1.65%)
May 06, 2010	54.41	54.49	48.51	50.30	10,546,750	-4.52(-8.25%)
May 05, 2010	55.30	55.62	54.40	54.82	3,109,319	-1.24(-2.21%)
May 04, 2010	56.61	56.82	55.64	56.06	2,397,807	-1.31(-2.28%)
May 03, 2010	56.31	57.67	56.18	57.37	2,064,740	+1.12(+1.99%)
Apr 30, 2010	57.20	57.69	56.09	56.25	2,424,310	-0.90(-1.57%)
Apr 29, 2010	53.23	57.58	53.05	57.15	5,798,296	+4.02(+7.57%)
Apr 28, 2010	53.47	54.55	52.57	53.13	2,654,708	-0.15(-0.28%)
Apr 27, 2010	54.82	55.09	53.14	53.28	2,944,569	-1.85(-3.36%)
Apr 26, 2010	54.12	55.57	53.98	55.13	1,965,025	+0.91(+1.68%)
Apr 23, 2010	54.52	54.52	53.94	54.22	1,664,900	-0.32(-0.59%)
Apr 22, 2010	52.37	54.60	51.97	54.54	1,949,385	+1.91(+3.63%)
Apr 21, 2010	52.68	52.93	52.35	52.63	1,256,278	-0.11(-0.21%)
Apr 20, 2010	52.53	52.96	52.18	52.74	1,307,543	+0.54(+1.03%)
Apr 19, 2010	51.68	52.24	51.52	52.20	1,501,618	+0.56(+1.08%)
Apr 16, 2010	52.40	52.56	51.23	51.64	1,912,515	-0.76(-1.45%)
Apr 15, 2010	53.02	53.05	52.13	52.40	1,599,269	-0.37(-0.70%)
Apr 14, 2010	52.39	52.85	51.62	52.77	2,684,381	-0.11(-0.21%)
Apr 13, 2010	52.52	53.00	52.13	52.88	1,687,246	+0.14(+0.27%)
Apr 12, 2010	52.47	52.92	52.31	52.74	1,422,947	+0.06(+0.11%)
Apr 09, 2010	51.70	52.76	51.66	52.68	1,423,854	+1.02(+1.97%)
Apr 08, 2010	51.22	51.86	51.05	51.66	2,695,439	+0.13(+0.25%)
Apr 07, 2010	52.49	52.49	51.22	51.53	3,903,499	-0.94(-1.79%)
Apr 06, 2010	53.34	53.43	52.19	52.47	3,392,180	-1.00(-1.87%)
Apr 05, 2010	53.40	53.79	53.22	53.47	1,790,370	-0.01(-0.02%)
Apr 01, 2010		53.48	53.48	53.48	0	+0.17(+0.32%)
Mar 31, 2010	53.21	53.86	52.98	53.31	5,470,995	-0.14(-0.26%)
Mar 30, 2010	52.60	53.62	52.17	53.45	4,366,525	+0.88(+1.67%)
Mar 29, 2010	51.37	52.79	51.19	52.57	4,224,299	+1.39(+2.72%)
Mar 26, 2010	51.08	51.48	50.90	51.18	2,021,723	+0.11(+0.22%)
Mar 25, 2010	50.43	51.50	50.16	51.07	3,469,006	+0.97(+1.94%)
Mar 24, 2010	49.01	50.25	48.99	50.10	2,744,131	+0.94(+1.91%)
Mar 23, 2010	49.31	49.33	48.77	49.16	3,732,830	+0.59(+1.21%)
Mar 22, 2010	48.41	49.34	48.25	48.57	2,498,058	-0.19(-0.39%)
Mar 19, 2010	48.89	49.17	48.26	48.76	2,559,805	-0.09(-0.18%)
Mar 18, 2010	48.87	49.08	48.64	48.85	1,039,565	-0.17(-0.35%)
Mar 17, 2010	48.55	49.02	48.35	49.02	2,004,675	+0.50(+1.03%)
Mar 16, 2010	48.40	49.00	48.29	48.52	1,565,895	+0.13(+0.27%)
Mar 15, 2010	47.86	48.43	47.83	48.39	1,604,729	-0.18(-0.37%)
Mar 12, 2010	48.87	49.00	48.04	48.57	1,377,106	-0.32(-0.65%)
Mar 11, 2010	48.83	48.89	48.24	48.89	1,635,908	-0.09(-0.18%)
Mar 10, 2010	49.17	49.28	48.82	48.98	3,424,042	-0.12(-0.24%)
Mar 09, 2010	48.87	49.19	48.64	49.10	2,106,509	+0.10(+0.20%)
Mar 08, 2010	48.16	49.31	48.00	49.00	2,565,620	+0.71(+1.47%)
Mar 05, 2010	47.24	48.37	47.07	48.29	1,402,528	+0.95(+2.01%)
Mar 04, 2010	47.35	47.50	47.16	47.34	2,464,331	-0.01(-0.02%)
Mar 03, 2010	46.97	47.54	46.91	47.35	1,553,409	+0.41(+0.87%)
Mar 02, 2010	47.45	47.68	46.85	46.94	2,433,615	-0.23(-0.49%)
Mar 01, 2010	46.75	47.59	46.70	47.17	1,260,557	+0.48(+1.03%)
Feb 26, 2010	46.41	46.72	45.67	46.69	2,406,791	+0.49(+1.06%)
Feb 25, 2010	45.46	46.28	45.34	46.20	2,059,941	-0.04(-0.09%)
Feb 24, 2010	46.62	46.75	45.80	46.24	2,214,357	-0.35(-0.75%)
Feb 23, 2010	46.88	47.34	46.40	46.59	2,136,521	-0.33(-0.70%)
Feb 22, 2010	46.88	47.37	46.81	46.92	1,824,517	+0.03(+0.06%)
Feb 19, 2010	46.26	47.22	45.96	46.89	2,336,993	+0.39(+0.84%)
Feb 18, 2010	46.14	46.75	45.85	46.50	2,950,011	+0.36(+0.78%)
Feb 17, 2010	45.69	46.25	45.52	46.14	2,068,485	+0.46(+1.01%)
Feb 16, 2010	45.12	45.93	45.06	45.68	2,597,540	+0.53(+1.17%)
Feb 12, 2010		45.15	45.15	45.15	0	-0.25(-0.55%)
Feb 11, 2010	44.85	45.48	44.85	45.40	2,704,715	+0.27(+0.60%)
Feb 10, 2010	44.79	45.27	44.48	45.13	2,951,580	+0.10(+0.22%)
Feb 09, 2010	44.59	45.46	44.31	45.03	2,415,812	+0.14(+0.31%)
Feb 08, 2010	45.03	45.29	44.23	44.89	3,320,193	-0.23(-0.51%)
Feb 05, 2010	44.56	45.25	44.45	45.12	5,092,689	+0.47(+1.05%)
Feb 04, 2010	44.71	45.14	44.36	44.65	5,248,029	-0.60(-1.33%)
Feb 03, 2010	45.00	45.43	44.39	45.25	3,266,561	+0.26(+0.58%)
Feb 02, 2010	44.44	45.60	43.69	44.99	3,738,894	+0.98(+2.23%)
Feb 01, 2010	43.76	44.43	43.28	44.01	2,556,720	+0.42(+0.96%)
Jan 29, 2010	44.20	44.55	43.44	43.59	4,188,110	-0.50(-1.13%)
Jan 28, 2010	44.95	46.24	44.08	44.09	4,096,846	+0.47(+1.08%)
Jan 27, 2010	44.17	44.92	43.41	43.62	4,601,883	-0.54(-1.22%)
Jan 26, 2010	44.57	44.84	44.10	44.16	2,137,439	-0.58(-1.30%)
Jan 25, 2010	44.55	45.15	44.06	44.74	1,909,948	+0.90(+2.05%)
Jan 22, 2010	44.63	44.89	43.77	43.84	3,072,264	-1.04(-2.32%)
Jan 21, 2010	46.50	46.70	44.86	44.88	3,132,928	-1.68(-3.61%)
Jan 20, 2010	46.45	46.98	45.86	46.56	3,169,873	-0.42(-0.89%)
Jan 19, 2010	46.00	47.03	45.70	46.98	1,917,893	+0.94(+2.04%)
Jan 15, 2010		46.04	46.04	46.04	0	-0.29(-0.63%)
Jan 14, 2010	44.60	46.47	44.54	46.33	4,318,838	+1.89(+4.25%)
Jan 13, 2010	41.83	44.99	41.81	44.44	4,991,220	+2.82(+6.78%)
Jan 12, 2010	41.99	42.17	41.37	41.62	1,730,726	-0.50(-1.19%)
Jan 11, 2010	42.50	42.78	41.85	42.12	1,826,044	+0.61(+1.47%)
Jan 08, 2010	41.63	41.91	41.21	41.51	1,762,647	-0.37(-0.88%)
Jan 07, 2010	41.16	42.00	41.00	41.88	1,821,651	+0.55(+1.33%)
Jan 06, 2010	41.77	41.90	41.23	41.33	1,884,204	-0.71(-1.69%)
Jan 05, 2010	42.34	42.34	41.77	42.04	2,043,783	-0.25(-0.59%)
Jan 04, 2010	42.05	42.67	41.78	42.29	2,918,680	+0.90(+2.17%)
Dec 31, 2009		41.39	41.39	41.39	0	-0.44(-1.05%)
Dec 30, 2009	42.13	42.78	41.69	41.83	1,325,938	-0.60(-1.41%)
Dec 29, 2009	41.81	42.80	41.81	42.43	1,275,419	+0.74(+1.78%)
Dec 28, 2009	41.68	41.86	41.32	41.69	1,327,052	-0.15(-0.36%)
Dec 24, 2009	41.51	42.04	41.40	41.84	481,834	+0.42(+1.01%)
Dec 23, 2009	41.84	41.92	41.05	41.42	2,379,625	-0.50(-1.19%)
Dec 22, 2009	42.36	42.59	41.51	41.92	2,501,808	-0.49(-1.16%)
Dec 21, 2009	42.16	42.97	42.16	42.41	1,692,698	+0.27(+0.64%)
Dec 18, 2009	42.67	42.95	41.90	42.14	2,737,613	-0.52(-1.22%)
Dec 17, 2009	42.95	43.19	42.33	42.66	2,304,521	-0.68(-1.57%)
Dec 16, 2009	43.11	43.69	43.07	43.34	1,709,228	+0.28(+0.65%)
Dec 15, 2009	42.63	43.12	42.38	43.06	1,709,658	+0.13(+0.30%)
Dec 14, 2009	42.85	42.97	42.69	42.93	1,698,934	+0.55(+1.30%)
Dec 11, 2009	42.83	42.98	41.84	42.38	3,095,731	-0.51(-1.19%)
Dec 10, 2009	43.35	43.66	42.68	42.89	2,703,677	-0.37(-0.86%)
Dec 09, 2009	42.88	43.43	42.70	43.26	1,942,497	+0.05(+0.12%)
Dec 08, 2009	42.88	43.44	42.68	43.21	1,861,705	+0.16(+0.37%)
Dec 07, 2009	42.63	43.25	42.63	43.05	2,355,758	+0.31(+0.73%)
Dec 04, 2009	43.09	43.43	42.04	42.74	2,319,999	+0.28(+0.66%)
Dec 03, 2009	42.47	43.20	42.36	42.46	2,291,722	+0.01(+0.02%)
Dec 02, 2009	42.08	42.94	42.08	42.45	987,661	+0.27(+0.64%)
Dec 01, 2009	42.28	42.84	41.92	42.18	1,494,725	+0.29(+0.69%)
Nov 30, 2009	42.33	42.34	41.31	41.89	1,628,671	-0.53(-1.25%)
Nov 27, 2009	42.02	42.82	41.85	42.42	574,485	-1.07(-2.46%)
Nov 25, 2009	43.18	43.56	42.93	43.49	1,278,251	+0.09(+0.21%)
Nov 24, 2009	43.32	44.09	43.17	43.40	1,924,350	-0.12(-0.28%)
Nov 23, 2009	42.82	43.68	42.65	43.52	1,920,492	+1.13(+2.67%)
Nov 20, 2009	42.61	42.75	41.91	42.39	1,988,524	-0.63(-1.46%)
Nov 19, 2009	42.38	43.07	42.10	43.02	2,355,451	+0.65(+1.53%)
Nov 18, 2009	42.82	42.82	41.77	42.37	1,307,513	-0.57(-1.33%)
Nov 17, 2009	42.78	43.09	42.31	42.94	1,307,957	-0.13(-0.30%)
Nov 16, 2009	42.39	43.29	42.23	43.07	1,589,769	+0.89(+2.11%)
Nov 13, 2009	41.75	42.54	41.30	42.18	1,633,744	+0.39(+0.93%)
Nov 12, 2009	41.74	42.31	41.60	41.79	1,506,167	-0.09(-0.21%)
Nov 11, 2009	42.53	42.95	41.51	41.88	2,574,041	-0.76(-1.78%)
Nov 10, 2009	41.95	42.87	40.97	42.64	2,092,095	+0.54(+1.28%)
Nov 09, 2009	41.99	42.24	41.62	42.10	2,411,449	+0.11(+0.26%)
Nov 06, 2009	41.06	42.50	40.31	41.99	2,744,424	+1.02(+2.49%)
Nov 05, 2009	40.50	41.18	39.92	40.97	3,247,800	+0.92(+2.30%)
Nov 04, 2009	39.85	40.87	39.65	40.05	2,297,787	+0.43(+1.09%)
Nov 03, 2009	39.35	39.79	38.36	39.62	2,728,766	-0.02(-0.05%)
Nov 02, 2009	39.83	40.45	39.05	39.64	1,863,246	+0.20(+0.51%)
Oct 30, 2009	40.43	41.02	39.43	39.44	3,103,840	-1.45(-3.55%)
Oct 29, 2009	38.90	41.12	38.24	40.89	2,587,966	+2.02(+5.20%)
Oct 28, 2009	40.40	40.40	38.73	38.87	3,010,123	-1.54(-3.81%)
Oct 27, 2009	40.89	41.61	40.04	40.41	1,619,239	-0.40(-0.98%)
Oct 26, 2009	41.19	42.06	40.64	40.81	2,044,574	-0.43(-1.04%)
Oct 23, 2009	41.56	41.66	41.06	41.24	1,685,218	-1.58(-3.69%)
Oct 22, 2009	42.50	43.09	41.79	42.82	2,009,903	+0.37(+0.87%)
Oct 21, 2009	43.59	44.00	42.34	42.45	2,056,234	-1.15(-2.64%)
Oct 20, 2009	43.00	43.66	42.96	43.60	3,779,592	+1.80(+4.31%)
Oct 19, 2009	40.56	41.98	40.49	41.80	2,462,145	+1.22(+3.01%)
Oct 16, 2009	40.95	41.32	40.28	40.58	2,235,853	-0.68(-1.65%)
Oct 15, 2009	41.26	41.81	41.11	41.26	2,507,499	-0.26(-0.63%)
Oct 14, 2009	41.78	42.05	41.26	41.52	1,961,447	+0.11(+0.27%)
Oct 13, 2009	41.09	41.87	41.09	41.41	2,361,103	+0.11(+0.27%)
Oct 12, 2009	41.63	41.94	40.91	41.30	1,651,947	-0.34(-0.82%)
Oct 09, 2009	41.51	41.95	41.24	41.64	2,753,729	+0.11(+0.26%)
Oct 08, 2009	42.38	42.52	41.43	41.53	5,931,952	-0.46(-1.10%)
Oct 07, 2009	43.61	43.61	41.84	41.99	2,056,437	-0.15(-0.36%)
Oct 06, 2009	42.13	43.09	41.92	42.14	4,192,034	-0.30(-0.71%)
Oct 05, 2009	40.14	42.50	40.02	42.44	3,541,583	+2.23(+5.55%)
Oct 02, 2009	41.45	41.67	40.01	40.21	3,590,806	-1.53(-3.67%)
Oct 01, 2009	42.65	42.65	41.01	41.74	4,923,748	-1.35(-3.13%)
Sep 30, 2009	43.90	43.90	42.27	43.09	3,343,314	-0.66(-1.51%)
Sep 29, 2009	42.66	44.01	42.66	43.75	3,388,158	+1.30(+3.06%)
Sep 28, 2009	41.34	42.56	41.34	42.45	1,237,912	+1.17(+2.83%)
Sep 25, 2009	41.24	41.76	41.10	41.28	2,347,305	-0.05(-0.12%)
Sep 24, 2009	42.10	42.60	40.91	41.33	2,483,677	-0.75(-1.78%)
Sep 23, 2009	42.47	42.87	42.02	42.08	2,653,995	-0.25(-0.59%)
Sep 22, 2009	42.28	42.69	42.01	42.33	2,203,749	+0.09(+0.21%)
Sep 21, 2009	42.30	43.13	41.86	42.24	2,159,045	-0.43(-1.01%)
Sep 18, 2009	41.93	43.07	41.70	42.67	3,782,223	+1.01(+2.42%)
Sep 17, 2009	41.77	42.07	41.15	41.66	2,403,248	-0.34(-0.81%)
Sep 16, 2009	41.31	42.23	40.84	42.00	3,380,871	+0.72(+1.74%)
Sep 15, 2009	40.00	41.38	40.00	41.28	1,711,034	+0.11(+0.27%)
Sep 14, 2009	40.56	41.31	40.13	41.17	2,067,328	+0.42(+1.03%)
Sep 11, 2009	41.21	41.47	40.63	40.75	2,914,760	-0.20(-0.49%)
Sep 10, 2009	39.54	40.95	38.98	40.95	5,278,734	+1.69(+4.30%)
Sep 09, 2009	37.94	39.51	37.56	39.26	4,257,138	+1.33(+3.51%)
Sep 08, 2009	37.50	37.96	37.02	37.93	2,599,892	+0.64(+1.72%)
Sep 04, 2009	35.89	37.48	35.67	37.29	4,457,894	+1.77(+4.98%)
Sep 03, 2009	35.92	36.22	35.40	35.52	3,598,745	-0.18(-0.50%)
Sep 02, 2009	36.27	36.48	35.63	35.70	4,183,203	-0.49(-1.35%)
Sep 01, 2009	36.55	37.64	36.10	36.19	2,235,704	-0.73(-1.98%)
Aug 31, 2009	37.19	37.55	36.75	36.92	2,084,358	-0.44(-1.18%)
Aug 28, 2009	37.15	37.48	36.85	37.36	2,498,967	+0.43(+1.16%)
Aug 27, 2009	35.83	37.20	35.28	36.93	2,709,560	+0.96(+2.67%)
Aug 26, 2009	36.14	36.26	35.54	35.97	1,880,532	+0.18(+0.50%)
Aug 25, 2009	35.80	36.45	35.65	35.79	2,840,623	+0.14(+0.39%)
Aug 24, 2009	35.75	36.00	35.43	35.65	2,741,536	-0.27(-0.75%)
Aug 21, 2009	34.72	35.92	34.62	35.92	3,665,540	+1.69(+4.94%)
Aug 20, 2009	33.82	34.52	33.53	34.23	2,004,087	+0.43(+1.27%)
Aug 19, 2009	33.05	34.29	32.92	33.80	2,751,271	+0.74(+2.24%)
Aug 18, 2009	32.80	33.29	32.64	33.06	1,688,207	+0.11(+0.33%)
Aug 17, 2009	33.42	33.49	32.57	32.95	2,013,130	-0.71(-2.11%)
Aug 14, 2009	34.01	34.30	33.32	33.66	1,702,678	-0.31(-0.91%)
Aug 13, 2009	33.88	34.02	32.65	33.97	3,400,088	-0.15(-0.44%)
Aug 12, 2009	33.89	34.71	33.88	34.12	2,230,481	+0.01(+0.03%)
Aug 11, 2009	35.05	35.10	33.97	34.11	1,820,496	-1.12(-3.18%)
Aug 10, 2009	34.90	35.50	34.83	35.23	2,053,544	-0.02(-0.06%)
Aug 07, 2009	34.23	35.33	34.10	35.25	2,643,318	+1.34(+3.95%)
Aug 06, 2009	34.69	35.32	33.89	33.91	3,089,947	-0.71(-2.05%)
Aug 05, 2009	34.64	34.97	33.76	34.62	3,149,539	-0.10(-0.29%)
Aug 04, 2009	34.05	35.21	34.01	34.72	3,414,342	+0.58(+1.71%)
Aug 03, 2009	33.25	34.41	33.07	34.14	3,303,059	+1.08(+3.26%)
Jul 31, 2009	33.66	33.73	32.95	33.06	2,079,413	-0.61(-1.81%)
Jul 30, 2009	33.43	33.98	33.15	33.67	3,367,294	+0.89(+2.72%)
Jul 29, 2009	33.63	33.90	32.42	32.78	5,098,995	-1.11(-3.28%)
Jul 28, 2009	34.23	34.46	33.58	33.89	4,213,784	-0.59(-1.71%)
Jul 27, 2009	33.47	34.59	33.33	34.48	3,688,461	+1.06(+3.17%)
Jul 24, 2009	33.03	33.51	32.85	33.42	1,387	+0.15(+0.45%)
Jul 23, 2009	32.22	33.34	32.04	33.27	4,303,061	+1.02(+3.16%)
Jul 22, 2009	31.54	32.46	31.50	32.25	2,750,525	+0.39(+1.22%)
Jul 21, 2009	31.11	31.96	31.11	31.86	3,649,234	+0.89(+2.87%)
Jul 20, 2009	30.72	31.06	30.59	30.97	2,515,551	+0.36(+1.18%)
Jul 17, 2009	30.96	31.09	30.46	30.61	2,392,665	-0.42(-1.35%)
Jul 16, 2009	31.10	31.27	30.81	31.03	2,720,104	-0.12(-0.39%)
Jul 15, 2009	30.20	31.18	30.20	31.15	2,530,550	+1.08(+3.59%)
Jul 14, 2009	29.71	30.49	29.63	30.07	2,697,716	+0.21(+0.70%)
Jul 13, 2009	29.20	29.88	29.17	29.86	2,790,725	+0.75(+2.58%)
Jul 10, 2009	28.90	29.86	28.66	29.11	2,123,907	-0.13(-0.44%)
Jul 09, 2009	29.81	29.96	29.09	29.24	2,302,207	-0.38(-1.28%)
Jul 08, 2009	29.92	30.46	29.30	29.62	3,728,937	-0.08(-0.27%)
Jul 07, 2009	30.65	30.91	29.64	29.70	3,364,005	-0.92(-3.00%)
Jul 06, 2009	29.72	31.28	29.51	30.62	5,690,378	+1.03(+3.48%)
Jul 02, 2009	31.10	31.29	29.59	29.59	2,789,673	-2.02(-6.39%)
Jul 01, 2009	31.90	32.44	31.55	31.61	2,532,807	-0.06(-0.19%)
Jun 30, 2009	31.61	31.96	31.02	31.67	3,586,430	+0.01(+0.03%)
Jun 29, 2009	31.13	31.84	30.92	31.66	1,927,821	+0.54(+1.74%)
Jun 26, 2009	31.50	31.50	30.73	31.12	4,339,167	-0.55(-1.74%)
Jun 25, 2009	30.96	31.78	30.95	31.67	3,302,416	+0.92(+2.99%)
Jun 24, 2009	31.01	31.31	30.49	30.75	4,472,936	-0.14(-0.45%)
Jun 23, 2009	30.24	30.97	30.18	30.89	3,706,917	+0.64(+2.12%)
Jun 22, 2009	30.08	30.94	30.03	30.25	5,323,404	-0.07(-0.23%)
Jun 19, 2009	31.09	31.16	30.17	30.32	3,822,896	-0.58(-1.88%)
Jun 18, 2009	30.94	31.25	30.51	30.90	2,460,828	-0.01(-0.03%)
Jun 17, 2009	30.49	31.16	30.10	30.91	2,672,959	+0.48(+1.58%)
Jun 16, 2009	30.82	31.07	30.23	30.43	3,608,939	-0.14(-0.47%)
Jun 15, 2009	30.69	30.99	30.26	30.57	3,360,912	-0.46(-1.47%)
Jun 12, 2009	31.20	31.39	30.43	31.03	3,841,865	-0.22(-0.70%)
Jun 11, 2009	32.04	32.24	31.02	31.25	3,604,702	-0.39(-1.23%)
Jun 10, 2009	32.28	32.28	31.18	31.64	2,936,355	-0.57(-1.77%)
Jun 09, 2009	32.29	32.50	31.92	32.21	3,217,950	-0.04(-0.12%)
Jun 08, 2009	31.94	32.59	31.63	32.25	3,297,239	+0.25(+0.78%)
Jun 05, 2009	32.66	33.25	31.90	32.00	5,369,725	-0.32(-0.99%)
Jun 04, 2009	30.93	32.34	30.82	32.32	5,414,628	+1.33(+4.29%)
Jun 03, 2009	30.83	31.19	30.60	30.99	4,591,784	-0.06(-0.19%)
Jun 02, 2009	30.41	31.20	30.41	31.05	3,513,245	+0.61(+2.00%)

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.