Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.20	24.29	24.04	24.15	47,691,708	-0.02(-0.08%)
May 23, 2011	24.21	24.25	24.03	24.17	52,692,424	-0.32(-1.31%)
May 20, 2011	24.72	24.87	24.44	24.49	45,451,464	-0.23(-0.91%)
May 19, 2011	24.85	24.88	24.50	24.71	41,766,880	+0.02(+0.10%)
May 18, 2011	24.53	24.74	24.25	24.69	53,919,276	+0.17(+0.69%)
May 17, 2011	24.39	24.70	24.27	24.52	82,882,048	-0.05(-0.20%)
May 16, 2011	24.96	25.07	24.50	24.57	91,349,216	-0.46(-1.84%)
May 13, 2011	25.28	25.32	24.95	25.03	66,819,288	-0.29(-1.15%)
May 12, 2011	25.35	25.39	25.10	25.32	77,359,968	-0.04(-0.16%)
May 11, 2011	25.65	25.66	25.21	25.36	78,585,792	-0.31(-1.21%)
May 10, 2011	25.38	25.85	25.25	25.67	120,798,976	-0.16(-0.62%)
May 09, 2011	25.80	25.96	25.67	25.83	38,715,056	-0.04(-0.15%)
May 06, 2011	26.07	26.22	25.75	25.87	55,993,640	+0.08(+0.31%)
May 05, 2011	26.05	26.08	25.68	25.79	55,623,604	-0.27(-1.04%)
May 04, 2011	25.85	26.25	25.79	26.06	73,276,144	+0.25(+0.97%)
May 03, 2011	25.60	25.85	25.49	25.81	71,894,632	+0.15(+0.58%)
May 02, 2011	25.55	26.00	25.48	25.66	89,824,792	-0.26(-1.00%)
Apr 29, 2011	26.55	26.64	25.36	25.92	319,259,872	-0.79(-2.96%)
Apr 28, 2011	26.46	26.87	26.40	26.71	79,991,696	+0.33(+1.25%)
Apr 27, 2011	26.30	26.39	26.13	26.38	52,702,260	+0.19(+0.73%)
Apr 26, 2011	25.74	26.44	25.67	26.19	69,207,328	+0.58(+2.26%)
Apr 25, 2011	25.45	25.62	25.34	25.61	33,513,420	+0.09(+0.35%)
Apr 21, 2011	25.79	25.89	25.36	25.52	46,892,292	-0.24(-0.93%)
Apr 20, 2011	25.54	26.00	25.51	25.76	61,621,204	+0.61(+2.43%)
Apr 19, 2011	25.00	25.17	24.87	25.15	38,873,740	+0.07(+0.28%)
Apr 18, 2011	25.10	25.28	24.72	25.08	58,040,964	-0.29(-1.14%)
Apr 15, 2011	25.46	25.56	25.18	25.37	65,080,348	-0.05(-0.20%)
Apr 14, 2011	25.42	25.44	25.09	25.42	55,239,828	-0.21(-0.82%)
Apr 13, 2011	25.65	25.87	25.56	25.63	38,134,336	-0.01(-0.04%)
Apr 12, 2011	25.83	25.85	25.55	25.64	36,935,616	-0.34(-1.31%)
Apr 11, 2011	26.19	26.25	25.80	25.98	34,268,044	-0.09(-0.35%)
Apr 08, 2011	26.17	26.28	25.96	26.07	39,890,628	-0.13(-0.50%)
Apr 07, 2011	26.19	26.26	25.97	26.20	46,132,000	+0.05(+0.19%)
Apr 06, 2011	25.98	26.31	25.86	26.15	65,581,396	+0.37(+1.44%)
Apr 05, 2011	25.82	26.18	25.74	25.78	73,692,704	+0.23(+0.90%)
Apr 04, 2011	25.45	25.66	25.41	25.55	35,438,040	+0.07(+0.27%)
Apr 01, 2011	25.53	25.53	25.31	25.48	63,114,200	+0.09(+0.35%)
Mar 31, 2011	25.60	25.68	25.34	25.39	63,233,608	-0.22(-0.86%)
Mar 30, 2011	25.61	25.72	25.50	25.61	41,999,296	+0.12(+0.47%)
Mar 29, 2011	25.34	25.52	25.30	25.49	40,769,576	+0.08(+0.31%)
Mar 28, 2011	25.66	25.72	25.38	25.41	48,973,128	-0.21(-0.82%)
Mar 25, 2011	25.93	25.95	25.59	25.62	57,031,024	-0.19(-0.74%)
Mar 24, 2011	25.60	25.87	25.50	25.81	38,718,576	+0.27(+1.06%)
Mar 23, 2011	25.23	25.61	25.18	25.54	43,968,992	+0.24(+0.97%)
Mar 22, 2011	25.30	25.46	25.23	25.30	30,895,600	-0.03(-0.14%)
Mar 21, 2011	25.29	25.58	25.15	25.33	46,877,924	+0.53(+2.14%)
Mar 18, 2011	25.06	25.18	24.80	24.80	85,486,688	+0.02(+0.08%)
Mar 17, 2011	25.06	25.22	24.75	24.78	62,493,276	-0.01(-0.04%)
Mar 16, 2011	25.22	25.28	24.68	24.79	100,684,504	-0.60(-2.36%)
Mar 15, 2011	25.08	25.47	25.00	25.39	76,011,584	-0.30(-1.17%)
Mar 14, 2011	25.49	25.76	25.35	25.69	54,473,076	+0.01(+0.04%)
Mar 11, 2011	25.41	25.85	25.36	25.68	49,906,848	+0.27(+1.06%)
Mar 10, 2011	25.62	25.71	25.35	25.41	66,546,428	-0.48(-1.85%)
Mar 09, 2011	25.81	25.98	25.66	25.89	39,788,828	-0.02(-0.08%)
Mar 08, 2011	25.77	26.02	25.65	25.91	50,552,000	+0.19(+0.74%)
Mar 07, 2011	26.13	26.27	25.55	25.72	64,980,376	-0.23(-0.90%)
Mar 04, 2011	26.22	26.24	25.80	25.95	70,437,152	-0.25(-0.94%)
Mar 03, 2011	26.26	26.40	26.18	26.20	68,247,224	+0.12(+0.47%)
Mar 02, 2011	26.11	26.37	26.04	26.08	48,643,812	-0.08(-0.32%)
Mar 01, 2011	26.60	26.78	26.15	26.16	60,043,520	-0.42(-1.58%)
Feb 28, 2011	26.69	26.86	26.51	26.58	51,367,336	+0.03(+0.11%)
Feb 25, 2011	26.91	26.95	26.50	26.55	52,997,812	-0.22(-0.82%)
Feb 24, 2011	26.64	27.06	26.50	26.77	64,496,504	+0.18(+0.68%)
Feb 23, 2011	26.53	26.86	26.43	26.59	60,212,748	+0.00(+0.00%)
Feb 22, 2011	26.78	27.10	26.52	26.59	60,825,456	-0.47(-1.74%)
Feb 18, 2011	27.13	27.21	26.99	27.06	68,673,656	-0.15(-0.55%)
Feb 17, 2011	26.97	27.37	26.91	27.21	57,207,208	+0.19(+0.70%)
Feb 16, 2011	27.05	27.07	26.60	27.02	70,815,168	+0.06(+0.22%)
Feb 15, 2011	27.04	27.33	26.95	26.96	44,115,712	-0.27(-0.99%)
Feb 14, 2011	27.20	27.27	26.95	27.23	56,755,744	-0.02(-0.07%)
Feb 11, 2011	27.76	27.81	27.07	27.25	83,939,640	-0.25(-0.91%)
Feb 10, 2011	27.93	27.94	27.29	27.50	76,666,496	-0.47(-1.68%)
Feb 09, 2011	28.19	28.26	27.91	27.97	52,874,688	-0.31(-1.10%)
Feb 08, 2011	28.10	28.34	28.05	28.28	34,907,276	+0.08(+0.30%)
Feb 07, 2011	27.80	28.34	27.79	28.20	68,963,624	+0.43(+1.54%)
Feb 04, 2011	27.70	27.84	27.51	27.77	40,416,628	+0.12(+0.43%)
Feb 03, 2011	27.96	27.97	27.54	27.65	60,329,600	-0.29(-1.04%)
Feb 02, 2011	27.93	28.11	27.88	27.94	45,831,088	-0.05(-0.19%)
Feb 01, 2011	27.80	28.06	27.61	27.99	62,801,784	+0.27(+0.96%)
Jan 31, 2011	27.77	27.90	27.42	27.73	65,023,596	-0.03(-0.09%)
Jan 28, 2011	28.89	28.93	27.45	27.75	141,211,664	-1.12(-3.88%)
Jan 27, 2011	28.75	29.46	28.49	28.87	146,704,224	+0.09(+0.31%)
Jan 26, 2011	28.51	28.99	28.50	28.78	74,621,080	+0.33(+1.16%)
Jan 25, 2011	28.14	28.45	28.12	28.45	42,416,056	+0.07(+0.25%)
Jan 24, 2011	28.02	28.56	27.99	28.38	52,052,640	+0.36(+1.28%)
Jan 21, 2011	28.40	28.43	28.02	28.02	58,080,268	-0.33(-1.17%)
Jan 20, 2011	28.50	28.55	28.13	28.35	58,621,732	-0.12(-0.41%)
Jan 19, 2011	28.46	28.68	28.27	28.47	50,002,512	-0.19(-0.66%)
Jan 18, 2011	28.16	28.74	28.14	28.66	53,322,856	+0.36(+1.27%)
Jan 14, 2011	28.08	28.38	27.91	28.30	62,691,184	+0.11(+0.39%)
Jan 13, 2011	28.33	28.39	28.01	28.19	67,077,536	-0.36(-1.26%)
Jan 12, 2011	28.12	28.59	28.07	28.55	52,631,072	+0.44(+1.57%)
Jan 11, 2011	28.20	28.25	28.05	28.11	50,305,672	-0.11(-0.39%)
Jan 10, 2011	28.26	28.40	28.04	28.22	57,561,196	-0.38(-1.33%)
Jan 07, 2011	28.64	28.74	28.25	28.60	73,761,976	-0.22(-0.76%)
Jan 06, 2011	28.04	28.85	27.86	28.82	88,016,064	+0.82(+2.93%)
Jan 05, 2011	27.90	28.01	27.77	28.00	58,625,848	-0.09(-0.31%)
Jan 04, 2011	27.94	28.17	27.85	28.09	54,405,548	+0.11(+0.38%)
Jan 03, 2011	28.05	28.18	27.92	27.98	53,443,760	+0.07(+0.25%)
Dec 31, 2010	27.80	27.92	27.63	27.91	24,791,328	+0.06(+0.22%)
Dec 30, 2010	27.92	28.00	27.77	27.85	20,786,056	-0.12(-0.43%)
Dec 29, 2010	27.94	28.12	27.88	27.97	19,503,364	-0.04(-0.14%)
Dec 28, 2010	27.97	28.17	27.96	28.01	23,043,368	-0.06(-0.21%)
Dec 27, 2010	28.12	28.20	27.88	28.07	21,652,704	-0.23(-0.81%)
Dec 23, 2010	27.97	28.32	27.96	28.30	24,913,722	+0.11(+0.40%)
Dec 22, 2010	28.01	28.40	27.98	28.19	42,252,264	+0.12(+0.42%)
Dec 21, 2010	27.85	28.14	27.76	28.07	38,119,088	+0.26(+0.93%)
Dec 20, 2010	27.95	27.99	27.68	27.81	52,795,352	-0.09(-0.33%)
Dec 17, 2010	27.92	28.09	27.75	27.90	87,456,448	-0.09(-0.30%)
Dec 16, 2010	27.76	27.99	27.66	27.99	57,669,040	+0.14(+0.49%)
Dec 15, 2010	27.53	27.99	27.53	27.85	69,593,744	+0.23(+0.83%)
Dec 14, 2010	27.31	27.75	27.26	27.62	64,093,584	+0.38(+1.38%)
Dec 13, 2010	27.27	27.45	27.17	27.25	47,943,856	-0.09(-0.35%)
Dec 10, 2010	27.19	27.40	27.11	27.34	37,629,008	+0.26(+0.96%)
Dec 09, 2010	27.28	27.34	27.01	27.08	47,135,536	-0.15(-0.55%)
Dec 08, 2010	26.83	27.24	26.80	27.23	41,650,096	+0.36(+1.34%)
Dec 07, 2010	27.08	27.13	26.85	26.87	57,853,536	+0.03(+0.11%)
Dec 06, 2010	26.93	26.98	26.76	26.84	36,264,112	-0.18(-0.67%)
Dec 03, 2010	26.81	27.06	26.78	27.02	52,621,912	+0.13(+0.48%)
Dec 02, 2010	26.24	26.98	26.20	26.89	91,790,520	+0.85(+3.26%)
Dec 01, 2010	25.57	26.25	25.56	26.04	74,036,856	+0.78(+3.10%)
Nov 30, 2010	25.05	25.47	25.00	25.26	75,258,112	-0.05(-0.21%)
Nov 29, 2010	25.19	25.42	24.93	25.31	56,603,600	+0.06(+0.24%)
Nov 26, 2010	25.21	25.41	25.17	25.25	21,356,528	-0.12(-0.47%)
Nov 24, 2010	25.20	25.37	25.37	25.37	56,843,692	+0.25(+1.00%)
Nov 23, 2010	25.57	25.60	25.09	25.12	69,759,848	-0.61(-2.37%)
Nov 22, 2010	25.65	25.74	25.44	25.73	53,116,032	+0.04(+0.16%)
Nov 19, 2010	25.80	25.83	25.60	25.69	52,423,176	-0.15(-0.57%)
Nov 18, 2010	25.71	26.08	25.61	25.84	59,512,856	+0.27(+1.05%)
Nov 17, 2010	25.90	25.91	25.55	25.57	58,069,068	-0.24(-0.93%)
Nov 16, 2010	26.04	26.04	25.65	25.81	65,222,460	-0.39(-1.49%)
Nov 15, 2010	26.33	26.50	26.17	26.20	51,727,540	-0.07(-0.27%)
Nov 12, 2010	26.47	26.52	26.10	26.27	64,962,140	-0.41(-1.54%)
Nov 11, 2010	26.68	26.72	26.28	26.68	62,073,016	-0.26(-0.97%)
Nov 10, 2010	27.01	27.08	26.81	26.94	52,231,776	-0.01(-0.04%)
Nov 09, 2010	26.81	27.11	26.71	26.95	58,582,896	+0.14(+0.52%)
Nov 08, 2010	26.68	27.05	26.58	26.81	71,658,968	-0.04(-0.15%)
Nov 05, 2010	27.17	27.19	26.53	26.85	110,953,688	-0.29(-1.07%)
Nov 04, 2010	27.41	27.43	27.01	27.14	93,584,976	+0.11(+0.41%)
Nov 03, 2010	27.46	27.49	26.96	27.03	110,204,208	-0.36(-1.31%)
Nov 02, 2010	27.06	27.42	27.02	27.39	54,369,816	+0.44(+1.63%)
Nov 01, 2010	26.88	27.22	26.70	26.95	61,912,212	+0.29(+1.07%)
Oct 29, 2010	27.15	27.20	26.48	26.66	114,193,192	+0.38(+1.46%)
Oct 28, 2010	26.21	26.38	25.92	26.28	80,459,024	+0.23(+0.88%)
Oct 27, 2010	25.79	26.11	25.62	26.05	64,782,016	+0.86(+3.41%)
Oct 25, 2010	25.24	25.35	25.17	25.19	50,876,928	-0.19(-0.74%)
Oct 22, 2010	25.52	25.54	25.27	25.38	25,844,140	-0.04(-0.17%)
Oct 21, 2010	25.40	25.54	25.05	25.42	49,997,064	+0.11(+0.43%)
Oct 20, 2010	25.26	25.40	25.10	25.31	56,276,972	+0.21(+0.84%)
Oct 19, 2010	25.27	25.37	24.95	25.10	66,087,776	-0.72(-2.79%)
Oct 18, 2010	25.59	25.95	25.45	25.82	48,361,792	+0.28(+1.10%)
Oct 15, 2010	25.36	25.55	25.23	25.54	68,954,744	+0.31(+1.23%)
Oct 14, 2010	25.29	25.34	25.00	25.23	51,972,828	-0.11(-0.43%)
Oct 13, 2010	25.02	25.54	24.89	25.34	75,168,632	+0.51(+2.05%)
Oct 12, 2010	24.65	24.93	24.43	24.83	50,118,816	+0.24(+0.98%)
Oct 11, 2010	24.74	24.74	24.50	24.59	27,581,192	+0.02(+0.08%)
Oct 08, 2010	24.62	24.65	24.37	24.57	41,328,992	+0.04(+0.16%)
Oct 07, 2010	24.62	24.75	24.28	24.53	50,049,992	+0.10(+0.41%)
Oct 06, 2010	24.32	24.54	24.13	24.43	50,488,252	+0.08(+0.33%)
Oct 05, 2010	24.06	24.45	23.91	24.35	78,149,160	+0.44(+1.84%)
Oct 04, 2010	23.96	23.99	23.78	23.91	98,126,616	-0.47(-1.93%)
Oct 01, 2010	24.77	24.82	24.30	24.38	62,672,276	-0.11(-0.45%)
Sep 30, 2010	24.61	24.83	24.36	24.49	61,220,752	-0.01(-0.04%)
Sep 29, 2010	24.63	24.66	24.40	24.50	44,308,584	-0.18(-0.72%)
Sep 28, 2010	24.80	24.90	24.35	24.68	56,034,360	-0.06(-0.22%)
Sep 27, 2010	24.85	24.99	24.59	24.73	43,721,412	-0.04(-0.17%)
Sep 24, 2010	24.64	24.80	24.58	24.77	51,948,788	+0.34(+1.41%)
Sep 23, 2010	24.51	24.59	24.36	24.43	46,166,884	-0.18(-0.73%)
Sep 22, 2010	24.89	24.97	24.36	24.61	94,237,248	-0.54(-2.15%)
Sep 21, 2010	25.42	25.42	25.08	25.15	52,675,640	-0.28(-1.10%)
Sep 20, 2010	25.28	25.52	25.11	25.43	49,873,924	+0.21(+0.83%)
Sep 17, 2010	25.40	25.53	25.08	25.22	70,341,520	+0.11(+0.42%)
Sep 15, 2010	25.10	25.22	24.92	25.11	56,201,876	+0.08(+0.34%)
Sep 14, 2010	25.04	25.35	24.89	25.03	87,119,656	-0.08(-0.32%)
Sep 13, 2010	24.20	25.29	24.09	25.11	114,608,272	+1.26(+5.28%)
Sep 10, 2010	23.98	24.03	23.79	23.85	58,293,792	-0.16(-0.67%)
Sep 09, 2010	24.19	24.21	23.99	24.01	45,973,012	+0.08(+0.33%)
Sep 08, 2010	24.07	24.20	23.74	23.93	65,507,144	-0.03(-0.13%)
Sep 07, 2010	24.10	24.30	23.92	23.96	51,924,696	-0.33(-1.36%)
Sep 03, 2010	24.24	24.45	24.20	24.29	64,189,016	+0.35(+1.46%)
Sep 02, 2010	23.88	23.95	23.71	23.94	48,814,196	+0.04(+0.17%)
Sep 01, 2010	23.67	23.95	23.54	23.90	65,096,100	+0.43(+1.85%)
Aug 31, 2010	23.60	23.73	23.32	23.46	66,074,596	-0.18(-0.74%)
Aug 30, 2010	23.74	23.82	23.60	23.64	45,408,736	-0.29(-1.21%)
Aug 27, 2010	23.88	24.02	23.51	23.93	60,944,492	+0.11(+0.46%)
Aug 26, 2010	24.09	24.19	23.79	23.82	49,090,440	-0.28(-1.16%)
Aug 25, 2010	24.00	24.22	23.87	24.10	47,355,924	+0.06(+0.25%)
Aug 24, 2010	24.09	24.35	24.00	24.04	66,522,404	-0.24(-0.99%)
Aug 23, 2010	24.44	24.64	24.24	24.28	51,720,448	+0.05(+0.21%)
Aug 20, 2010	24.31	24.40	24.20	24.23	49,565,732	-0.21(-0.86%)
Aug 19, 2010	24.62	24.74	24.21	24.44	54,064,084	-0.38(-1.53%)
Aug 18, 2010	24.68	24.95	24.41	24.82	45,987,572	+0.11(+0.45%)
Aug 17, 2010	24.71	24.96	24.60	24.71	52,892,100	+0.21(+0.86%)
Aug 16, 2010	24.36	24.61	24.30	24.50	40,948,728	+0.10(+0.41%)
Aug 13, 2010	24.35	24.67	24.24	24.40	45,263,432	-0.09(-0.37%)
Aug 12, 2010	24.42	24.68	24.36	24.49	70,229,624	-0.37(-1.49%)
Aug 11, 2010	24.68	24.90	24.56	24.86	76,682,704	-0.21(-0.84%)
Aug 10, 2010	25.33	25.34	24.88	25.07	87,233,296	-0.54(-2.11%)
Aug 09, 2010	25.55	25.73	25.37	25.61	57,096,420	+0.06(+0.23%)
Aug 06, 2010	25.18	25.56	25.02	25.55	55,985,488	+0.18(+0.71%)
Aug 05, 2010	25.49	25.58	25.21	25.37	64,900,276	-0.36(-1.40%)
Aug 04, 2010	26.15	26.24	25.44	25.73	78,510,400	-0.43(-1.64%)
Aug 03, 2010	26.20	26.35	25.97	26.16	56,714,064	-0.17(-0.65%)
Aug 02, 2010	25.99	26.38	25.75	26.33	54,931,092	+0.52(+2.01%)
Jul 30, 2010	25.75	25.84	25.35	25.81	83,534,776	-0.22(-0.85%)
Jul 29, 2010	26.13	26.41	25.60	26.03	69,438,192	+0.08(+0.31%)
Jul 28, 2010	26.07	26.19	25.83	25.95	69,973,704	-0.21(-0.80%)
Jul 27, 2010	26.14	26.24	25.96	26.16	60,672,728	+0.06(+0.23%)
Jul 26, 2010	25.86	26.20	25.80	26.10	67,247,440	+0.29(+1.12%)
Jul 23, 2010	25.84	26.02	25.25	25.81	108,520,016	-0.03(-0.12%)
Jul 22, 2010	25.51	25.99	25.47	25.84	72,917,200	+0.72(+2.87%)
Jul 21, 2010	25.60	25.65	24.98	25.12	73,241,480	-0.36(-1.41%)
Jul 20, 2010	24.86	25.48	24.70	25.48	45,512,972	+0.25(+0.99%)
Jul 19, 2010	24.96	25.30	24.91	25.23	37,437,352	+0.34(+1.37%)
Jul 16, 2010	25.51	25.64	24.88	24.89	65,064,760	-0.62(-2.43%)
Jul 15, 2010	25.50	25.59	24.98	25.51	56,928,036	+0.07(+0.28%)
Jul 14, 2010	25.50	25.61	25.12	25.44	72,780,144	+0.31(+1.23%)
Jul 13, 2010	25.14	25.30	24.90	25.13	61,843,744	+0.30(+1.21%)
Jul 12, 2010	24.43	24.89	24.42	24.83	49,852,128	+0.56(+2.31%)
Jul 09, 2010	24.33	24.41	24.15	24.27	53,811,348	-0.14(-0.57%)
Jul 08, 2010	24.60	24.62	23.97	24.41	50,757,772	+0.11(+0.45%)
Jul 07, 2010	23.82	24.32	23.61	24.30	81,954,104	+0.48(+2.02%)
Jul 06, 2010	23.70	24.09	23.58	23.82	73,586,312	+0.55(+2.36%)
Jul 02, 2010	23.36	23.48	23.05	23.27	62,489,452	+0.11(+0.47%)
Jul 01, 2010	23.09	23.32	22.73	23.16	92,225,848	+0.15(+0.65%)
Jun 30, 2010	23.30	23.68	22.95	23.01	81,004,888	-0.30(-1.29%)
Jun 29, 2010	24.13	24.20	23.11	23.31	119,753,440	-1.22(-4.98%)
Jun 25, 2010	25.05	25.11	24.31	24.53	156,256,672	-0.47(-1.87%)
Jun 24, 2010	25.46	25.72	24.93	25.00	85,243,504	-0.31(-1.22%)
Jun 23, 2010	25.78	25.78	25.22	25.31	61,461,984	-0.46(-1.79%)
Jun 22, 2010	26.16	26.45	25.76	25.77	55,985,384	-0.18(-0.69%)
Jun 21, 2010	26.78	26.89	25.89	25.95	54,616,216	-0.49(-1.85%)
Jun 18, 2010	26.37	26.53	26.17	26.44	52,079,256	+0.07(+0.27%)
Jun 17, 2010	26.56	26.67	26.04	26.37	47,995,592	+0.05(+0.19%)
Jun 16, 2010	26.47	26.58	26.23	26.32	48,697,528	-0.26(-0.99%)
Jun 15, 2010	25.75	26.65	25.74	26.58	81,632,056	+1.09(+4.27%)
Jun 14, 2010	25.86	25.96	25.47	25.50	50,956,204	-0.16(-0.64%)
Jun 11, 2010	25.04	25.72	24.77	25.66	68,055,416	+0.66(+2.64%)
Jun 10, 2010	25.13	25.15	24.78	25.00	78,871,216	+0.21(+0.85%)
Jun 09, 2010	25.22	25.52	24.75	24.79	87,775,536	-0.32(-1.27%)
Jun 08, 2010	25.25	25.26	24.65	25.11	87,215,216	-0.18(-0.71%)
Jun 07, 2010	25.82	25.83	25.24	25.29	80,402,000	-0.50(-1.94%)
Jun 04, 2010	26.10	26.57	25.62	25.79	89,833,272	-1.07(-3.98%)
Jun 03, 2010	26.55	26.93	26.41	26.86	67,836,976	+0.40(+1.51%)
Jun 02, 2010	26.06	26.48	25.73	26.46	65,322,972	+0.57(+2.20%)

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.