Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.76	42.48	41.37	41.76	1,125,583	-0.67(-1.58%)
May 27, 2010	41.56	42.46	41.38	42.43	1,544,629	+1.96(+4.84%)
May 26, 2010	41.13	41.78	40.37	40.47	1,447,079	-0.17(-0.42%)
May 25, 2010	40.00	40.66	39.33	40.64	100	-0.16(-0.39%)
May 24, 2010	41.93	41.96	40.72	40.80	1,450,243	-1.26(-3.00%)
May 21, 2010	40.15	42.30	40.00	42.06	2,312,003	+1.27(+3.11%)
May 20, 2010	40.68	41.95	40.50	40.79	2,706,145	-2.28(-5.29%)
May 19, 2010	44.69	44.92	42.29	43.07	3,342,228	-1.98(-4.40%)
May 18, 2010	46.44	47.20	44.88	45.05	1,434,491	-0.84(-1.83%)
May 17, 2010	46.18	46.73	44.64	45.89	1,998,023	-0.22(-0.48%)
May 14, 2010	46.11	46.34	45.18	46.11	2,590,222	-0.58(-1.24%)
May 13, 2010	46.71	47.42	46.22	46.69	2,018,468	-0.11(-0.24%)
May 12, 2010	45.01	46.87	45.00	46.80	1,892,750	+2.06(+4.60%)
May 11, 2010	45.81	45.82	44.69	44.74	2,477,914	-0.42(-0.93%)
May 10, 2010	44.93	45.16	44.53	45.16	2,322,261	+2.81(+6.64%)
May 07, 2010	43.89	44.25	41.40	42.35	3,259,546	-1.96(-4.42%)
May 06, 2010	44.30	46.33	41.15	44.31	2,183	-1.29(-2.84%)
May 05, 2010	45.71	46.39	45.41	45.60	2,166,167	-0.88(-1.88%)
May 04, 2010	48.36	48.75	46.21	46.48	2,904,620	-2.65(-5.39%)
May 03, 2010	48.66	49.29	48.16	49.13	1,600,695	+0.91(+1.89%)
Apr 30, 2010	50.12	50.20	48.12	48.22	1,808,208	-1.75(-3.50%)
Apr 29, 2010	49.14	50.02	48.85	49.97	1,557,607	+1.59(+3.29%)
Apr 28, 2010	47.86	49.16	47.86	48.38	1,745,177	+0.92(+1.94%)
Apr 27, 2010	46.79	50.68	46.08	47.46	3,841,521	-1.21(-2.49%)
Apr 26, 2010	49.60	49.70	48.20	48.67	1,837,487	-0.54(-1.10%)
Apr 23, 2010	48.90	49.44	48.49	49.21	1,276,110	+0.36(+0.74%)
Apr 22, 2010	47.71	48.90	46.92	48.85	1,202,914	+0.72(+1.50%)
Apr 21, 2010	48.13	48.34	47.40	48.13	5,405	+0.56(+1.18%)
Apr 20, 2010	47.22	47.85	46.76	47.57	1,064,984	+0.80(+1.71%)
Apr 19, 2010	46.70	47.19	46.11	46.77	1,383,425	-0.13(-0.28%)
Apr 16, 2010	47.77	47.80	46.25	46.90	1,783,447	-1.01(-2.11%)
Apr 15, 2010	47.70	48.24	47.50	47.91	956,215	+0.05(+0.10%)
Apr 14, 2010	47.58	47.94	47.12	47.86	1,215,784	+0.51(+1.08%)
Apr 13, 2010	46.71	47.48	46.62	47.35	2,008,717	+0.61(+1.31%)
Apr 12, 2010	47.36	47.36	46.44	46.74	2,165,883	-0.87(-1.83%)
Apr 09, 2010	44.36	48.28	44.18	47.61	9,765,746	+3.33(+7.52%)
Apr 08, 2010	44.09	44.43	43.83	44.28	1,845,663	-0.09(-0.20%)
Apr 07, 2010	45.16	45.69	43.87	44.37	2,786,602	-1.04(-2.29%)
Apr 06, 2010	45.88	46.26	45.27	45.41	2,614,754	-0.69(-1.50%)
Apr 05, 2010	45.97	46.40	45.78	46.10	1,168,707	+0.33(+0.72%)
Apr 01, 2010	45.52	45.77	45.77	45.77	1,052,200	+0.58(+1.28%)
Mar 31, 2010	45.20	45.51	45.00	45.19	1,030,610	-0.22(-0.48%)
Mar 30, 2010	45.61	45.87	45.14	45.41	1,231,249	-0.24(-0.53%)
Mar 29, 2010	45.05	45.74	44.94	45.65	1,140,872	+0.78(+1.74%)
Mar 26, 2010	45.49	45.60	44.63	44.87	1,256,813	-0.54(-1.19%)
Mar 25, 2010	46.11	46.30	45.30	45.41	1,594,847	-0.56(-1.22%)
Mar 24, 2010	44.24	46.13	44.90	45.97	3,428,476	+1.73(+3.91%)
Mar 23, 2010	43.51	44.37	43.35	44.24	1,112,102	+0.84(+1.94%)
Mar 22, 2010	42.94	43.60	42.73	43.40	854,276	+0.30(+0.70%)
Mar 19, 2010	43.88	44.21	42.98	43.10	1,686,718	-0.75(-1.71%)
Mar 18, 2010	44.31	44.43	43.41	43.85	1,184,660	-0.58(-1.31%)
Mar 17, 2010	44.15	45.04	44.15	44.43	1,885,163	+0.46(+1.05%)
Mar 16, 2010	43.49	44.00	43.26	43.97	1,104,134	+0.54(+1.24%)
Mar 15, 2010	43.12	43.43	43.07	43.43	997,021	-0.12(-0.28%)
Mar 12, 2010	43.45	43.69	43.13	43.55	888,827	+0.30(+0.69%)
Mar 11, 2010	42.72	43.37	42.38	43.25	1,170,381	+0.35(+0.82%)
Mar 10, 2010	42.87	43.26	42.73	42.90	1,365,661	+0.05(+0.12%)
Mar 09, 2010	42.87	43.50	42.39	42.85	2,269,325	+0.84(+2.00%)
Mar 08, 2010	41.93	42.97	41.85	42.01	1,969,734	+0.57(+1.38%)
Mar 05, 2010	40.38	41.44	40.38	41.44	1,835,491	+1.25(+3.11%)
Mar 04, 2010	40.31	40.56	40.03	40.19	951,695	-0.12(-0.30%)
Mar 03, 2010	39.95	40.80	39.88	40.31	1,652,341	+0.44(+1.10%)
Mar 02, 2010	39.64	39.96	39.53	39.87	1,474,381	+0.44(+1.12%)
Mar 01, 2010	38.91	39.71	38.91	39.43	1,188,437	+0.63(+1.62%)
Feb 26, 2010	39.24	39.48	38.71	38.80	1,861,333	-0.60(-1.52%)
Feb 25, 2010	38.86	39.45	38.44	39.40	1,317,363	-0.10(-0.24%)
Feb 24, 2010	38.81	39.71	38.81	39.50	1,708,772	+0.63(+1.61%)
Feb 23, 2010	39.13	39.26	38.55	38.87	1,764,624	-0.45(-1.14%)
Feb 22, 2010	39.51	39.68	39.11	39.32	889,571	+0.00(+0.00%)
Feb 19, 2010	39.11	39.50	38.86	39.32	1,383,709	-0.04(-0.10%)
Feb 18, 2010	38.58	39.44	38.58	39.36	980,742	+0.62(+1.60%)
Feb 17, 2010	38.59	38.81	38.19	38.74	1,343,088	+0.47(+1.23%)
Feb 16, 2010	37.00	38.36	36.85	38.27	2,295,363	+1.77(+4.85%)
Feb 12, 2010	36.34	36.50	36.50	36.50	1,314,500	-0.30(-0.82%)
Feb 11, 2010	36.25	36.86	36.06	36.80	1,505,950	+0.51(+1.41%)
Feb 10, 2010	36.72	36.84	36.07	36.29	1,326,045	-0.41(-1.12%)
Feb 09, 2010	36.74	37.11	36.18	36.70	1,783,748	+0.47(+1.30%)
Feb 08, 2010	36.01	36.85	35.39	36.23	1,974,002	+0.30(+0.83%)
Feb 05, 2010	36.22	36.30	35.02	35.93	2,339,860	-0.25(-0.69%)
Feb 04, 2010	37.17	37.38	36.17	36.18	1,749,968	-1.39(-3.70%)
Feb 03, 2010	37.86	38.45	37.36	37.57	1,871,570	+0.22(+0.59%)
Feb 02, 2010	37.22	37.90	36.80	37.35	3,221,987	-0.88(-2.29%)
Feb 01, 2010	38.05	38.38	37.92	38.23	1,851,984	+0.44(+1.15%)
Jan 29, 2010	38.19	39.19	37.68	37.79	1,793,066	-0.29(-0.76%)
Jan 28, 2010	39.69	39.74	37.88	38.08	2,287,349	-1.34(-3.40%)
Jan 27, 2010	39.54	39.90	38.76	39.42	2,451,043	+0.48(+1.23%)
Jan 26, 2010	41.09	41.09	38.89	38.94	2,359,766	-1.01(-2.53%)
Jan 25, 2010	39.88	40.28	39.55	39.95	2,594,503	+0.29(+0.73%)
Jan 22, 2010	39.71	40.44	39.18	39.66	3,511,301	-0.24(-0.60%)
Jan 21, 2010	40.08	40.30	39.37	39.90	3,164,170	-0.24(-0.60%)
Jan 20, 2010	40.20	40.25	39.60	40.14	2,065,810	-0.45(-1.11%)
Jan 19, 2010	40.32	40.59	40.04	40.59	1,488,086	+0.32(+0.79%)
Jan 15, 2010	40.90	40.27	40.27	40.27	1,556,700	-0.82(-2.00%)
Jan 14, 2010	40.92	41.36	40.67	41.09	1,056,636	+0.16(+0.39%)
Jan 13, 2010	41.15	41.42	40.02	40.93	1,592,363	-0.26(-0.63%)
Jan 12, 2010	40.91	41.39	40.33	41.19	1,558,318	-0.12(-0.29%)
Jan 11, 2010	41.97	42.22	41.26	41.31	1,510,422	-0.43(-1.03%)
Jan 08, 2010	41.63	42.08	41.42	41.74	1,917,662	-0.10(-0.24%)
Jan 07, 2010	40.46	41.94	40.44	41.84	3,467,339	+1.59(+3.95%)
Jan 06, 2010	38.85	40.30	38.80	40.25	2,579,421	+1.29(+3.31%)
Jan 05, 2010	38.45	39.00	38.23	38.96	1,510,270	+0.51(+1.33%)
Jan 04, 2010	38.10	38.46	37.93	38.45	1,728,435	+0.84(+2.23%)
Dec 31, 2009	37.95	37.61	37.61	37.61	1,046,100	-0.31(-0.82%)
Dec 30, 2009	38.47	38.47	37.75	37.92	1,093,957	-0.57(-1.48%)
Dec 29, 2009	38.64	38.76	38.41	38.49	965,141	+0.00(+0.00%)
Dec 28, 2009	38.65	38.97	38.36	38.49	1,096,149	-0.19(-0.49%)
Dec 24, 2009	38.49	38.99	38.48	38.68	596,573	+0.20(+0.52%)
Dec 23, 2009	38.19	38.52	37.91	38.48	1,815,394	+0.34(+0.89%)
Dec 22, 2009	37.68	38.43	37.63	38.14	1,601,339	+0.40(+1.06%)
Dec 21, 2009	38.18	38.18	37.42	37.74	1,721,577	+0.00(+0.00%)
Dec 18, 2009	37.41	38.04	37.26	37.74	2,930,195	+0.65(+1.75%)
Dec 17, 2009	37.01	37.23	36.75	37.09	2,318,848	-0.25(-0.67%)
Dec 16, 2009	37.02	37.59	36.89	37.34	5,949,210	+0.61(+1.66%)
Dec 15, 2009	35.65	37.04	35.43	36.73	3,793,098	+1.12(+3.15%)
Dec 14, 2009	35.24	35.67	35.19	35.61	2,474,226	+1.04(+3.01%)
Dec 11, 2009	34.85	34.85	34.30	34.57	1,328,170	-0.09(-0.26%)
Dec 10, 2009	34.88	34.98	34.30	34.66	2,733,148	+0.07(+0.20%)
Dec 09, 2009	34.19	34.60	33.70	34.59	2,711,707	+0.57(+1.68%)
Dec 08, 2009	34.89	34.89	33.70	34.02	3,885,251	-0.88(-2.52%)
Dec 07, 2009	35.14	35.25	34.60	34.90	1,764,733	-0.04(-0.11%)
Dec 04, 2009	35.21	35.72	33.90	34.94	3,066,125	+0.23(+0.66%)
Dec 03, 2009	35.28	35.77	34.67	34.71	2,696,805	-0.52(-1.48%)
Dec 02, 2009	35.16	35.71	35.00	35.23	2,452,746	+0.15(+0.43%)
Dec 01, 2009	35.41	35.60	35.00	35.08	2,596,689	+0.09(+0.26%)
Nov 30, 2009	36.15	36.63	34.62	34.99	2,898,086	-0.59(-1.66%)
Nov 27, 2009	35.62	36.15	34.65	35.58	1,850,498	-1.03(-2.81%)
Nov 25, 2009	36.06	36.84	35.99	36.61	2,932,905	+0.63(+1.75%)
Nov 24, 2009	36.59	36.73	35.80	35.98	2,872,868	-0.44(-1.21%)
Nov 23, 2009	37.22	37.29	35.86	36.42	3,999,733	-0.17(-0.46%)
Nov 20, 2009	36.38	36.90	35.78	36.59	4,756,840	+0.03(+0.08%)
Nov 19, 2009	37.90	37.94	36.05	36.56	7,036,924	-1.48(-3.89%)
Nov 18, 2009	39.19	39.30	37.89	38.04	6,253,053	-0.84(-2.16%)
Nov 17, 2009	40.89	40.91	38.44	38.88	12,619,192	-6.61(-14.53%)
Nov 16, 2009	44.19	46.18	44.19	45.49	2,241,715	+1.54(+3.50%)
Nov 13, 2009	43.63	44.86	43.51	43.95	1,617,495	+0.19(+0.43%)
Nov 12, 2009	44.49	44.75	43.67	43.76	983,540	-0.81(-1.82%)
Nov 11, 2009	44.49	44.93	44.03	44.57	1,063,833	+0.57(+1.30%)
Nov 10, 2009	44.19	44.59	43.50	44.00	1,837,230	-1.29(-2.85%)
Nov 09, 2009	44.34	45.33	44.34	45.29	837,774	+1.48(+3.38%)
Nov 06, 2009	43.86	44.57	43.29	43.81	870,215	-0.46(-1.04%)
Nov 05, 2009	43.70	44.62	43.63	44.27	913,698	+1.03(+2.38%)
Nov 04, 2009	43.50	44.21	43.06	43.24	1,342,749	+0.30(+0.70%)
Nov 03, 2009	41.98	43.33	41.65	42.94	1,655,309	+0.34(+0.80%)
Nov 02, 2009	41.95	43.60	41.30	42.60	1,848,828	+0.31(+0.73%)
Oct 30, 2009	43.99	44.25	42.22	42.29	1,850,999	-1.89(-4.28%)
Oct 29, 2009	43.59	44.75	43.20	44.18	1,279,530	+1.08(+2.51%)
Oct 28, 2009	45.53	45.69	43.05	43.10	2,040,105	-2.79(-6.08%)
Oct 27, 2009	46.07	46.46	45.58	45.89	1,119,886	-0.10(-0.22%)
Oct 26, 2009	46.86	47.90	45.90	45.99	1,808,171	-0.93(-1.98%)
Oct 23, 2009	46.71	47.09	46.51	46.92	1,717,835	-0.23(-0.49%)
Oct 22, 2009	45.89	47.49	45.19	47.15	2,028,982	+1.36(+2.97%)
Oct 21, 2009	45.09	46.53	45.09	45.79	1,647,136	+0.36(+0.79%)
Oct 20, 2009	44.90	45.52	44.88	45.43	1,158,894	-0.62(-1.35%)
Oct 19, 2009	46.42	46.43	45.68	46.05	1,312,126	-0.12(-0.26%)
Oct 16, 2009	45.42	46.57	45.02	46.17	1,689,855	+0.29(+0.63%)
Oct 15, 2009	44.94	46.16	44.43	45.88	2,338,207	+0.80(+1.77%)
Oct 14, 2009	44.85	45.13	44.30	45.08	1,346,874	+0.63(+1.42%)
Oct 13, 2009	44.01	44.60	43.53	44.45	1,234,635	+0.37(+0.84%)
Oct 12, 2009	44.38	44.59	43.89	44.08	710,184	-0.01(-0.02%)
Oct 09, 2009	44.04	44.38	43.62	44.09	1,047,950	+0.08(+0.18%)
Oct 08, 2009	44.84	45.11	43.73	44.01	1,837,090	-0.16(-0.36%)
Oct 07, 2009	44.30	44.81	43.56	44.17	1,715,007	-0.60(-1.34%)
Oct 06, 2009	44.71	45.37	44.40	44.77	1,448,554	+0.59(+1.34%)
Oct 05, 2009	43.84	44.32	43.35	44.18	947,976	+0.67(+1.54%)
Oct 02, 2009	43.61	44.45	43.35	43.51	950,753	-0.77(-1.74%)
Oct 01, 2009	45.84	46.10	44.20	44.28	1,062,658	-1.67(-3.63%)
Sep 30, 2009	46.63	46.96	45.06	45.95	1,239,961	-0.56(-1.20%)
Sep 29, 2009	46.36	47.08	46.12	46.51	763,152	+0.23(+0.50%)
Sep 28, 2009	45.29	46.48	45.21	46.28	731,944	+1.12(+2.48%)
Sep 25, 2009	45.40	45.76	44.80	45.16	1,162,405	-0.52(-1.14%)
Sep 24, 2009	46.86	46.87	45.13	45.68	1,745,291	-0.88(-1.89%)
Sep 23, 2009	47.65	47.84	46.49	46.56	892,586	-1.02(-2.14%)
Sep 22, 2009	47.69	48.12	47.43	47.58	1,085,602	+0.41(+0.87%)
Sep 21, 2009	47.89	48.14	46.77	47.17	1,226,655	-1.36(-2.80%)
Sep 18, 2009	49.24	49.45	48.23	48.53	1,373,261	-0.36(-0.74%)
Sep 17, 2009	48.76	49.73	48.13	48.89	1,763,100	+1.76(+3.73%)
Sep 16, 2009	47.09	48.92	46.81	47.13	2,014,158	+0.23(+0.49%)
Sep 15, 2009	46.90	47.06	45.72	46.90	1,908,956	+0.16(+0.34%)
Sep 14, 2009	46.03	46.99	45.52	46.74	894,243	+0.10(+0.21%)
Sep 11, 2009	47.10	47.50	46.04	46.64	1,233,351	-0.34(-0.72%)
Sep 10, 2009	46.42	46.98	45.92	46.98	808,755	+0.56(+1.21%)
Sep 09, 2009	45.75	46.77	45.46	46.42	1,284,584	+0.54(+1.18%)
Sep 08, 2009	45.43	46.15	45.23	45.88	1,285,956	+1.03(+2.30%)
Sep 04, 2009	44.16	45.15	44.00	44.85	1,615,925	+0.67(+1.52%)
Sep 03, 2009	43.47	44.26	43.34	44.18	1,372,374	+0.95(+2.20%)
Sep 02, 2009	43.16	43.59	42.90	43.23	1,868,864	-0.14(-0.32%)
Sep 01, 2009	43.72	45.07	42.91	43.37	1,963,624	-0.61(-1.39%)
Aug 31, 2009	44.15	44.15	43.11	43.98	1,197,743	-0.67(-1.50%)
Aug 28, 2009	45.19	45.74	44.29	44.65	1,190,188	-0.15(-0.33%)
Aug 27, 2009	45.07	45.17	43.75	44.80	1,472,265	-0.30(-0.67%)
Aug 26, 2009	45.99	46.07	44.48	45.10	2,345,203	-1.30(-2.80%)
Aug 25, 2009	46.70	47.61	46.20	46.40	1,601,720	-0.28(-0.60%)
Aug 24, 2009	47.15	47.75	46.50	46.68	1,214,482	-0.11(-0.24%)
Aug 21, 2009	46.01	47.00	46.01	46.79	1,959,446	+1.13(+2.47%)
Aug 20, 2009	45.03	45.75	44.67	45.66	2,087,918	+0.70(+1.56%)
Aug 19, 2009	43.38	45.41	43.27	44.96	2,141,684	+0.74(+1.67%)
Aug 18, 2009	42.76	44.31	42.51	44.22	1,681,775	+2.03(+4.81%)
Aug 17, 2009	42.69	42.79	41.94	42.19	1,720,793	-1.59(-3.63%)
Aug 14, 2009	44.47	44.48	43.36	43.78	1,365,339	-0.87(-1.95%)
Aug 13, 2009	44.05	44.70	43.46	44.65	1,712,290	+0.95(+2.17%)
Aug 12, 2009	42.63	44.09	42.59	43.70	1,692,306	+0.89(+2.08%)
Aug 11, 2009	43.28	43.42	42.23	42.81	1,264,447	-0.81(-1.86%)
Aug 10, 2009	43.33	44.18	43.15	43.62	1,199,420	-0.12(-0.27%)
Aug 07, 2009	43.02	44.43	42.58	43.74	1,852,790	+1.38(+3.26%)
Aug 06, 2009	43.10	43.19	41.95	42.36	1,051,609	-0.39(-0.91%)
Aug 05, 2009	42.59	43.21	41.85	42.75	1,404,168	+0.46(+1.09%)
Aug 04, 2009	41.65	42.57	41.37	42.29	1,665,576	+0.34(+0.80%)
Aug 03, 2009	41.31	42.19	40.78	41.95	1,798,143	+0.97(+2.37%)
Jul 31, 2009	39.91	41.42	39.83	40.98	1,855,252	+0.91(+2.27%)
Jul 30, 2009	40.20	40.67	39.54	40.07	2,373,553	+0.50(+1.26%)
Jul 29, 2009	39.04	39.93	38.80	39.57	3,345,276	-0.69(-1.71%)
Jul 28, 2009	40.10	40.86	39.62	40.26	4,679,718	-3.01(-6.96%)
Jul 27, 2009	42.83	43.43	42.44	43.27	1,451,325	+0.99(+2.34%)
Jul 24, 2009	41.69	42.51	41.15	42.28	230	+0.27(+0.64%)
Jul 23, 2009	40.50	42.26	40.37	42.01	1,857,121	+1.64(+4.06%)
Jul 22, 2009	40.04	40.59	39.86	40.37	1,470,048	-0.21(-0.52%)
Jul 21, 2009	41.36	42.15	40.15	40.58	1,399,845	-0.38(-0.93%)
Jul 20, 2009	40.58	41.35	40.12	40.96	1,333,191	+0.97(+2.43%)
Jul 17, 2009	39.96	40.24	39.51	39.99	1,295,604	-0.16(-0.40%)
Jul 16, 2009	39.51	40.34	39.18	40.15	1,127,803	+0.48(+1.21%)
Jul 15, 2009	39.18	39.93	39.18	39.67	1,461,195	+1.15(+2.99%)
Jul 14, 2009	38.28	38.77	38.03	38.52	1,087,776	+0.50(+1.32%)
Jul 13, 2009	37.23	38.02	37.19	38.02	1,264,586	+0.74(+1.98%)
Jul 10, 2009	37.55	37.57	36.92	37.28	1,477,073	-0.74(-1.95%)
Jul 09, 2009	37.46	38.45	37.28	38.02	1,683,649	+1.07(+2.90%)
Jul 08, 2009	38.00	38.40	36.18	36.95	2,959,140	-0.86(-2.27%)
Jul 07, 2009	39.02	39.23	37.64	37.81	1,963,622	-0.64(-1.66%)
Jul 06, 2009	39.84	39.86	37.90	38.45	2,581,720	-1.59(-3.97%)
Jul 02, 2009	41.15	41.15	40.04	40.04	1,394,987	-1.76(-4.21%)
Jul 01, 2009	42.20	43.33	41.70	41.80	1,273,579	-0.29(-0.69%)
Jun 30, 2009	42.33	43.24	41.50	42.09	1,587,715	-0.45(-1.06%)
Jun 29, 2009	41.56	42.70	41.35	42.54	1,602,235	+1.17(+2.83%)
Jun 26, 2009	42.15	42.80	41.19	41.37	1,790,113	-1.21(-2.84%)
Jun 25, 2009	41.84	42.70	41.77	42.58	1,160,089	+1.38(+3.35%)
Jun 24, 2009	41.46	42.40	40.87	41.20	1,597,199	+0.24(+0.59%)
Jun 23, 2009	39.58	41.09	39.58	40.96	1,573,062	+1.49(+3.78%)
Jun 22, 2009	41.70	41.70	39.40	39.47	2,361,574	-2.80(-6.62%)
Jun 19, 2009	42.99	43.06	42.02	42.27	1,716,709	+0.11(+0.26%)
Jun 18, 2009	42.48	42.70	41.70	42.16	1,334,252	-0.42(-0.99%)
Jun 17, 2009	42.20	42.89	41.52	42.58	1,926,072	+0.18(+0.42%)
Jun 16, 2009	43.13	44.13	42.26	42.40	1,352,818	-0.45(-1.05%)
Jun 15, 2009	43.30	43.50	42.46	42.85	1,248,967	-1.48(-3.34%)
Jun 12, 2009	43.94	44.33	43.31	44.33	1,512,701	+0.02(+0.05%)
Jun 11, 2009	45.07	45.47	44.17	44.31	1,948,271	-0.75(-1.66%)
Jun 10, 2009	45.70	45.77	44.05	45.06	2,286,675	+0.08(+0.18%)
Jun 09, 2009	42.89	45.19	42.86	44.98	2,189,983	+2.26(+5.29%)
Jun 08, 2009	42.34	43.11	41.80	42.72	2,033,151	-0.90(-2.06%)
Jun 05, 2009	44.86	45.10	42.92	43.62	3,283,283	-0.54(-1.22%)
Jun 04, 2009	43.53	44.20	42.55	44.16	2,791,786	+0.98(+2.27%)
Jun 03, 2009	44.89	44.89	42.45	43.18	2,302,918	-1.70(-3.79%)
Jun 02, 2009	45.00	46.21	44.74	44.88	2,231,927	-0.56(-1.23%)

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.