Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	73.50	74.20	72.12	73.21	10,417,050	-0.29(-0.39%)
May 27, 2010	70.49	73.51	69.56	73.50	14,034,674	+5.91(+8.74%)
May 26, 2010	71.76	72.10	67.57	67.59	12,458,144	-1.49(-2.16%)
May 25, 2010	67.18	69.45	66.43	69.08	15,871,847	-1.92(-2.71%)
May 24, 2010	72.45	73.35	70.94	71.00	10,658,786	+0.15(+0.22%)
May 21, 2010	66.18	71.63	66.03	70.85	20,719,772	+3.27(+4.84%)
May 20, 2010	67.26	69.62	66.82	67.58	15,728,054	-2.55(-3.64%)
May 19, 2010	70.20	71.98	68.36	70.13	13,577,890	-1.44(-2.01%)
May 18, 2010	74.72	75.25	71.42	71.57	12,488,733	-1.61(-2.20%)
May 17, 2010	74.14	75.10	71.64	73.18	15,382,060	-0.80(-1.08%)
May 14, 2010	73.92	74.81	72.28	73.98	19,573,960	-1.66(-2.19%)
May 13, 2010	80.92	82.29	75.00	75.64	58,799,332	-2.57(-3.28%)
May 12, 2010	74.26	78.36	72.82	78.21	41,762,216	+6.79(+9.51%)
May 11, 2010	68.50	71.67	68.12	71.42	209,330,000	+1.94(+2.79%)
May 10, 2010	68.23	69.48	66.74	69.48	17,209,500	+5.53(+8.65%)
May 07, 2010	66.69	67.12	63.00	63.95	17,065,010	-2.85(-4.27%)
May 06, 2010	68.52	69.46	62.50	66.80	17,336,950	-2.15(-3.12%)
May 05, 2010	67.85	69.89	67.15	68.95	14,360,670	-0.35(-0.50%)
May 04, 2010	70.21	70.30	68.66	69.30	12,903,670	-1.60(-2.26%)
May 03, 2010	69.70	71.20	69.50	70.90	10,426,680	+2.00(+2.91%)
Apr 30, 2010	70.85	71.64	68.77	68.90	14,952,250	-2.09(-2.95%)
Apr 29, 2010	70.80	71.80	70.10	70.99	36,905,228	+8.85(+14.24%)
Apr 28, 2010	62.62	62.79	62.00	62.14	15,602,370	+0.13(+0.20%)
Apr 27, 2010	63.14	63.20	61.55	62.01	12,930,780	-2.07(-3.24%)
Apr 26, 2010	64.83	65.15	63.71	64.08	9,018,930	-0.49(-0.76%)
Apr 23, 2010	64.25	64.78	64.07	64.58	8,499,750	+0.57(+0.89%)
Apr 22, 2010	62.50	64.19	62.33	64.00	8,247,960	+1.01(+1.60%)
Apr 21, 2010	63.63	63.68	62.50	63.00	8,802,640	-0.59(-0.92%)
Apr 20, 2010	62.08	63.58	61.98	63.58	14,521,300	+2.23(+3.64%)
Apr 19, 2010	62.73	63.07	60.22	61.35	19,732,880	-1.89(-2.98%)
Apr 16, 2010	64.34	64.50	63.01	63.24	16,052,690	-1.66(-2.56%)
Apr 15, 2010	63.94	65.00	63.82	64.90	17,095,670	+1.13(+1.77%)
Apr 14, 2010	63.13	63.96	63.00	63.77	13,635,800	+1.10(+1.76%)
Apr 13, 2010	62.74	63.04	62.35	62.67	8,848,070	+0.05(+0.08%)
Apr 12, 2010	62.56	62.95	62.20	62.62	6,533,490	+0.07(+0.11%)
Apr 09, 2010	62.30	62.74	62.02	62.55	10,592,630	+0.56(+0.91%)
Apr 08, 2010	61.60	62.27	61.15	61.98	10,567,710	+0.21(+0.34%)
Apr 07, 2010	61.86	62.75	61.60	61.77	14,932,900	-0.17(-0.27%)
Apr 06, 2010	59.82	61.94	59.67	61.94	16,724,300	+1.81(+3.01%)
Apr 05, 2010	60.23	60.45	59.70	60.13	6,730,060	+0.13(+0.22%)
Apr 01, 2010	60.37	60.00	60.00	60.00	103,330,000	+0.30(+0.50%)
Mar 31, 2010	59.55	59.85	59.30	59.70	6,594,900	-0.12(-0.20%)
Mar 30, 2010	60.25	60.72	59.62	59.82	9,722,370	-0.53(-0.88%)
Mar 29, 2010	59.74	60.74	59.50	60.35	9,262,480	+0.71(+1.20%)
Mar 26, 2010	58.85	59.85	58.52	59.64	13,642,000	+0.44(+0.74%)
Mar 25, 2010	61.21	61.35	59.07	59.20	25,623,850	-1.65(-2.71%)
Mar 24, 2010	59.59	61.34	59.50	60.85	32,517,900	+1.36(+2.29%)
Mar 23, 2010	59.06	60.32	58.75	59.49	36,572,680	+1.52(+2.62%)
Mar 22, 2010	57.04	58.58	56.40	57.97	32,498,570	+1.01(+1.77%)
Mar 19, 2010	58.30	58.38	56.85	56.97	18,970,670	+0.50(+0.88%)
Mar 18, 2010	56.51	57.00	56.08	56.47	9,565,730	-0.23(-0.40%)
Mar 17, 2010	57.53	57.80	56.40	56.70	14,764,400	-0.62(-1.08%)
Mar 16, 2010	58.21	58.80	57.15	57.32	24,321,500	-0.37(-0.64%)
Mar 15, 2010	57.05	62.85	56.32	57.68	51,988,920	+2.66(+4.83%)
Mar 12, 2010	55.85	55.95	54.98	55.02	14,487,760	-0.39(-0.70%)
Mar 11, 2010	54.85	55.64	54.54	55.41	16,013,690	+0.49(+0.90%)
Mar 10, 2010	54.21	55.15	54.16	54.92	16,691,930	+1.01(+1.87%)
Mar 09, 2010	53.34	54.43	53.34	53.91	15,208,660	+0.48(+0.89%)
Mar 08, 2010	52.38	53.66	52.22	53.43	14,639,910	+1.36(+2.61%)
Mar 05, 2010	51.99	52.50	51.58	52.08	12,167,780	-0.30(-0.58%)
Mar 04, 2010	51.80	52.50	51.49	52.38	8,265,220	+0.68(+1.31%)
Mar 03, 2010	51.47	51.81	51.25	51.70	7,365,190	-0.19(-0.36%)
Mar 02, 2010	52.45	52.48	51.54	51.89	9,972,660	-0.40(-0.77%)
Mar 01, 2010	52.09	52.33	51.57	52.29	10,264,620	+0.42(+0.82%)
Feb 26, 2010	50.97	51.87	50.83	51.87	10,966,260	+0.98(+1.93%)
Feb 25, 2010	50.22	50.89	49.54	50.89	9,820,500	+0.34(+0.67%)
Feb 24, 2010	50.20	50.65	49.86	50.55	8,697,070	+0.38(+0.75%)
Feb 23, 2010	50.35	50.71	49.80	50.17	11,453,690	-0.55(-1.07%)
Feb 22, 2010	50.15	50.97	50.12	50.72	16,392,300	+0.70(+1.40%)
Feb 19, 2010	49.69	50.03	49.36	50.02	11,406,860	+0.25(+0.51%)
Feb 18, 2010	48.75	49.89	48.61	49.76	11,541,600	+1.01(+2.07%)
Feb 17, 2010	48.90	48.90	48.50	48.75	6,156,210	-0.20(-0.40%)
Feb 16, 2010	49.25	49.40	48.69	48.95	12,050,870	+0.15(+0.30%)
Feb 12, 2010	48.30	48.80	48.80	48.80	121,570,000	+0.05(+0.11%)
Feb 11, 2010	48.18	48.93	48.16	48.75	21,929,110	+0.53(+1.11%)
Feb 10, 2010	47.19	48.29	46.50	48.21	56,476,788	+4.71(+10.83%)
Feb 09, 2010	44.73	44.91	43.24	43.50	27,638,450	-0.82(-1.85%)
Feb 08, 2010	44.59	45.29	44.17	44.32	11,811,700	-0.56(-1.24%)
Feb 05, 2010	44.30	44.92	43.91	44.88	17,819,810	+0.79(+1.80%)
Feb 04, 2010	44.41	44.85	43.79	44.09	15,423,770	-0.89(-1.98%)
Feb 03, 2010	43.75	45.10	43.50	44.98	30,604,130	+2.36(+5.54%)
Feb 02, 2010	42.84	42.85	42.31	42.62	9,850,310	+0.05(+0.12%)
Feb 01, 2010	41.78	42.98	41.68	42.57	16,949,070	+1.40(+3.39%)
Jan 29, 2010	42.01	42.40	40.67	41.17	12,736,570	-0.61(-1.47%)
Jan 28, 2010	42.74	42.90	41.70	41.78	10,435,780	-0.65(-1.53%)
Jan 27, 2010	42.27	42.57	41.61	42.44	14,333,860	+0.50(+1.19%)
Jan 26, 2010	41.46	42.36	40.92	41.94	13,981,860	+0.42(+1.02%)
Jan 25, 2010	42.09	42.40	41.31	41.52	10,404,360	-0.17(-0.42%)
Jan 22, 2010	43.18	43.20	41.50	41.69	23,882,210	-2.31(-5.24%)
Jan 21, 2010	43.76	44.30	43.40	44.00	12,027,010	+0.03(+0.07%)
Jan 20, 2010	43.37	44.73	43.34	43.97	18,410,300	-0.12(-0.27%)
Jan 19, 2010	45.00	45.20	42.91	44.08	55,307,620	-2.68(-5.74%)
Jan 15, 2010	46.29	46.77	46.77	46.77	464,400,000	+0.34(+0.74%)
Jan 14, 2010	44.06	46.80	43.44	46.42	60,246,708	+2.48(+5.63%)
Jan 13, 2010	44.27	44.32	42.50	43.95	120,558,568	+5.30(+13.71%)
Jan 12, 2010	39.41	39.57	38.47	38.65	29,940,120	-1.41(-3.51%)
Jan 11, 2010	40.58	40.71	39.78	40.06	12,210,280	-0.37(-0.92%)
Jan 08, 2010	40.00	40.80	39.60	40.43	16,701,710	-0.04(-0.09%)
Jan 07, 2010	41.04	41.16	40.20	40.46	14,325,070	-0.79(-1.91%)
Jan 06, 2010	41.90	42.01	40.93	41.25	23,431,250	+0.66(+1.63%)
Jan 05, 2010	41.05	41.20	40.24	40.59	15,719,030	-0.41(-1.01%)
Jan 04, 2010	41.60	41.70	40.78	41.00	13,460,660	-0.12(-0.29%)
Dec 31, 2009	41.77	41.12	41.12	41.12	67,150,000	-0.50(-1.20%)
Dec 30, 2009	41.69	41.99	41.42	41.62	7,272,900	-0.34(-0.81%)
Dec 29, 2009	42.65	42.67	41.81	41.96	7,870,660	-0.47(-1.10%)
Dec 28, 2009	41.85	42.64	41.77	42.43	11,082,130	+0.83(+2.00%)
Dec 24, 2009	41.59	42.18	41.41	41.60	7,954,040	+0.18(+0.43%)
Dec 23, 2009	40.01	41.50	40.00	41.42	13,626,170	+1.54(+3.86%)
Dec 22, 2009	40.85	41.05	39.46	39.88	16,770,150	-0.86(-2.10%)
Dec 21, 2009	41.52	41.79	40.57	40.74	11,350,820	-0.70(-1.69%)
Dec 18, 2009	41.72	41.96	41.13	41.44	13,512,480	-0.14(-0.35%)
Dec 17, 2009	42.22	42.51	41.50	41.58	13,355,020	-1.04(-2.44%)
Dec 16, 2009	42.63	42.92	42.35	42.63	7,676,330	+0.23(+0.53%)
Dec 15, 2009	42.25	42.98	42.17	42.40	10,577,090	-0.05(-0.12%)
Dec 14, 2009	41.94	42.50	41.64	42.45	7,744,380	+0.64(+1.53%)
Dec 11, 2009	42.46	42.50	41.70	41.81	6,957,770	-0.42(-1.00%)
Dec 10, 2009	42.72	42.88	42.20	42.23	9,152,640	-0.41(-0.97%)
Dec 09, 2009	41.90	42.67	41.51	42.65	12,394,360	+0.76(+1.82%)
Dec 08, 2009	41.71	42.41	41.61	41.88	10,835,920	-0.22(-0.51%)
Dec 07, 2009	42.40	42.57	41.81	42.10	12,660,060	-0.43(-1.02%)
Dec 04, 2009	43.27	43.55	42.20	42.53	15,837,310	-0.26(-0.60%)
Dec 03, 2009	43.46	43.85	42.67	42.79	11,824,560	-0.68(-1.57%)
Dec 02, 2009	43.63	44.10	43.33	43.47	13,241,060	-0.08(-0.19%)
Dec 01, 2009	43.86	43.95	43.26	43.55	14,343,570	+0.18(+0.42%)
Nov 30, 2009	43.51	43.77	42.86	43.37	18,884,430	-0.60(-1.36%)
Nov 27, 2009	42.65	44.15	42.55	43.97	13,379,180	-0.25(-0.56%)
Nov 25, 2009	43.83	44.33	43.71	44.22	12,251,120	+0.66(+1.52%)
Nov 24, 2009	43.55	43.73	42.90	43.55	12,134,230	-0.35(-0.79%)
Nov 23, 2009	43.39	43.99	43.32	43.90	14,280,440	+1.14(+2.67%)
Nov 20, 2009	42.42	42.78	42.18	42.76	11,138,750	-0.04(-0.10%)
Nov 19, 2009	43.12	43.19	42.32	42.80	14,169,080	-0.71(-1.63%)
Nov 18, 2009	44.05	44.10	43.12	43.51	17,061,350	-0.64(-1.45%)
Nov 17, 2009	43.60	44.29	43.56	44.15	13,003,500	+0.32(+0.73%)
Nov 16, 2009	43.73	44.26	43.41	43.83	16,695,540	+0.58(+1.35%)
Nov 13, 2009	42.67	43.25	42.43	43.25	12,253,550	+0.53(+1.25%)
Nov 12, 2009	42.80	43.39	42.43	42.72	16,085,330	-0.34(-0.78%)
Nov 11, 2009	43.19	43.84	42.31	43.05	21,532,920	+0.24(+0.56%)
Nov 10, 2009	42.55	42.89	42.17	42.81	14,839,770	+0.22(+0.53%)
Nov 09, 2009	41.60	42.59	41.44	42.59	26,091,350	+1.61(+3.94%)
Nov 06, 2009	39.06	41.05	39.00	40.97	26,381,640	+1.35(+3.41%)
Nov 05, 2009	38.95	39.74	38.87	39.62	18,674,690	+0.99(+2.55%)
Nov 04, 2009	38.60	39.20	38.50	38.64	15,831,500	+0.33(+0.87%)
Nov 03, 2009	37.04	38.45	36.91	38.30	14,405,160	+0.76(+2.02%)
Nov 02, 2009	37.95	38.05	37.00	37.55	21,915,620	-0.25(-0.65%)
Oct 30, 2009	39.18	39.89	37.68	37.79	26,639,030	-1.55(-3.93%)
Oct 29, 2009	39.57	40.09	38.91	39.34	25,069,720	-0.34(-0.86%)
Oct 28, 2009	38.37	39.94	38.34	39.68	47,793,780	+1.32(+3.43%)
Oct 27, 2009	35.57	38.82	35.30	38.37	107,478,032	-4.93(-11.39%)
Oct 26, 2009	43.89	43.99	42.45	43.30	35,072,968	-0.23(-0.54%)
Oct 23, 2009	43.25	43.75	41.85	43.53	32,623,830	+1.97(+4.74%)
Oct 22, 2009	40.40	41.62	40.34	41.56	12,688,910	+0.97(+2.38%)
Oct 21, 2009	40.46	41.65	40.46	40.59	13,732,820	-0.28(-0.69%)
Oct 20, 2009	40.57	41.89	40.42	40.87	19,052,110	-0.23(-0.56%)
Oct 19, 2009	39.67	41.30	39.23	41.10	20,993,480	+1.52(+3.85%)
Oct 16, 2009	40.18	40.38	39.55	39.58	16,337,290	-0.41(-1.03%)
Oct 15, 2009	40.90	41.22	39.89	39.99	22,712,810	-1.03(-2.51%)
Oct 14, 2009	41.37	41.70	40.59	41.02	18,230,790	+0.27(+0.66%)
Oct 13, 2009	41.30	41.47	40.44	40.75	27,336,490	-0.60(-1.45%)
Oct 12, 2009	41.99	42.63	41.07	41.35	27,697,610	-1.36(-3.18%)
Oct 09, 2009	41.89	42.87	41.55	42.71	27,000,380	+1.44(+3.49%)
Oct 08, 2009	41.73	41.99	41.03	41.27	22,866,300	-0.11(-0.27%)
Oct 07, 2009	39.90	41.46	39.90	41.38	27,640,960	+1.28(+3.19%)
Oct 06, 2009	38.62	40.12	38.62	40.10	32,222,480	+1.91(+5.00%)
Oct 05, 2009	37.90	38.30	37.70	38.19	10,796,840	+0.67(+1.78%)
Oct 02, 2009	36.95	38.30	36.60	37.52	14,287,810	+0.32(+0.86%)
Oct 01, 2009	39.07	39.29	37.15	37.20	26,247,160	-1.90(-4.87%)
Sep 30, 2009	39.50	39.67	38.38	39.10	18,102,730	-0.34(-0.85%)
Sep 29, 2009	39.45	39.74	39.01	39.44	11,498,770	-0.16(-0.41%)
Sep 28, 2009	39.03	39.80	38.80	39.60	11,318,530	+0.85(+2.19%)
Sep 25, 2009	38.63	39.21	38.22	38.76	15,609,220	-0.27(-0.68%)
Sep 24, 2009	39.68	39.80	37.63	39.02	28,716,680	-0.47(-1.20%)
Sep 23, 2009	39.91	40.36	39.40	39.49	14,183,220	-0.13(-0.34%)
Sep 22, 2009	40.57	40.69	39.50	39.63	16,106,850	-0.40(-0.99%)
Sep 21, 2009	39.60	40.10	38.99	40.02	13,973,810	+0.03(+0.07%)
Sep 18, 2009	40.06	40.16	39.62	40.00	13,855,640	+0.08(+0.20%)
Sep 17, 2009	40.23	40.80	39.62	39.92	22,193,060	-0.37(-0.92%)
Sep 16, 2009	40.14	40.43	39.81	40.29	26,754,200	+0.54(+1.35%)
Sep 15, 2009	38.35	39.80	38.15	39.75	36,436,908	+1.80(+4.75%)
Sep 14, 2009	37.40	37.97	37.08	37.95	17,681,570	+0.96(+2.58%)
Sep 11, 2009	37.80	37.87	36.70	36.99	16,806,150	-0.25(-0.67%)
Sep 10, 2009	36.51	37.25	36.33	37.24	20,721,500	+0.88(+2.43%)
Sep 09, 2009	35.78	36.44	35.60	36.36	20,126,160	+0.65(+1.81%)
Sep 08, 2009	35.05	35.92	35.00	35.72	24,443,040	+1.39(+4.04%)
Sep 04, 2009	32.95	34.49	32.66	34.33	20,806,920	+1.38(+4.19%)
Sep 03, 2009	33.12	33.12	32.50	32.95	9,558,870	+0.46(+1.42%)
Sep 02, 2009	31.70	32.78	31.65	32.49	18,904,520	+0.61(+1.91%)
Sep 01, 2009	32.79	33.87	31.65	31.88	24,308,750	-1.13(-3.42%)
Aug 31, 2009	33.17	33.27	32.63	33.01	13,299,010	-0.95(-2.79%)
Aug 28, 2009	34.48	34.66	33.67	33.95	10,959,460	-0.06(-0.17%)
Aug 27, 2009	34.42	34.49	33.53	34.01	9,872,850	-0.36(-1.05%)
Aug 26, 2009	34.66	34.81	34.00	34.37	10,537,160	-0.41(-1.18%)
Aug 25, 2009	34.85	35.00	34.52	34.78	11,128,200	+0.28(+0.82%)
Aug 24, 2009	34.80	35.30	34.40	34.50	13,328,290	+0.00(+0.00%)
Aug 21, 2009	34.31	34.77	33.95	34.50	15,774,890	+0.58(+1.69%)
Aug 20, 2009	33.54	33.97	33.45	33.92	13,843,850	+0.85(+2.56%)
Aug 19, 2009	32.01	33.20	31.85	33.08	19,467,690	+0.34(+1.03%)
Aug 18, 2009	32.40	32.96	32.12	32.74	15,575,650	+0.58(+1.82%)
Aug 17, 2009	32.51	32.75	31.97	32.16	21,477,190	-1.80(-5.31%)
Aug 14, 2009	34.53	34.61	33.71	33.96	14,319,910	-0.76(-2.20%)
Aug 13, 2009	35.28	35.42	34.41	34.72	11,473,360	-0.14(-0.40%)
Aug 12, 2009	34.59	35.07	34.50	34.86	10,809,070	+0.28(+0.81%)
Aug 11, 2009	34.96	35.19	34.32	34.58	10,618,950	-0.61(-1.72%)
Aug 10, 2009	34.89	35.45	34.65	35.19	12,676,350	+0.48(+1.39%)
Aug 07, 2009	34.70	35.00	34.30	34.70	14,179,920	+0.58(+1.69%)
Aug 06, 2009	35.00	35.06	34.11	34.13	13,371,390	-0.57(-1.65%)
Aug 05, 2009	35.40	35.40	34.24	34.70	11,656,240	-0.44(-1.26%)
Aug 04, 2009	35.30	35.78	34.81	35.14	12,441,230	-0.30(-0.85%)
Aug 03, 2009	35.46	36.00	35.27	35.45	13,810,780	+0.63(+1.81%)
Jul 31, 2009	35.18	35.54	34.63	34.81	11,582,640	-0.37(-1.04%)
Jul 30, 2009	35.23	35.75	35.00	35.18	17,664,490	+0.73(+2.12%)
Jul 29, 2009	34.60	34.95	34.16	34.45	12,148,040	-0.66(-1.88%)
Jul 28, 2009	35.43	35.79	34.90	35.11	18,131,250	-0.57(-1.60%)
Jul 27, 2009	36.65	36.85	35.28	35.68	28,556,570	-0.13(-0.36%)
Jul 24, 2009	33.99	36.33	33.81	35.81	48,859,240	+2.55(+7.65%)
Jul 23, 2009	32.60	33.56	32.57	33.26	21,931,140	+0.81(+2.49%)
Jul 22, 2009	33.00	33.08	32.18	32.46	21,019,270	-0.75(-2.26%)
Jul 21, 2009	33.79	33.87	32.64	33.21	24,316,500	-0.42(-1.24%)
Jul 20, 2009	31.85	33.82	31.70	33.62	30,883,710	+1.46(+4.55%)
Jul 17, 2009	32.09	32.37	31.62	32.16	17,089,800	-0.09(-0.28%)
Jul 16, 2009	31.68	32.56	31.60	32.25	31,329,030	+0.67(+2.12%)
Jul 15, 2009	30.30	31.88	30.25	31.58	31,519,780	+1.68(+5.60%)
Jul 14, 2009	29.27	29.98	29.11	29.91	18,161,590	+0.84(+2.90%)
Jul 13, 2009	28.50	29.09	28.00	29.06	16,306,450	+0.64(+2.25%)
Jul 10, 2009	28.02	28.66	28.00	28.42	15,674,980	+0.25(+0.88%)
Jul 09, 2009	27.93	28.60	27.06	28.18	21,941,870	+0.69(+2.50%)
Jul 08, 2009	27.81	28.10	26.80	27.49	23,644,390	-0.13(-0.46%)
Jul 07, 2009	28.49	28.70	27.57	27.61	13,446,730	-0.97(-3.38%)
Jul 06, 2009	28.80	28.90	27.83	28.58	17,879,600	-0.37(-1.27%)
Jul 02, 2009	29.15	29.33	28.78	28.95	14,576,150	-0.56(-1.89%)
Jul 01, 2009	30.28	30.30	29.41	29.51	13,951,880	-0.60(-2.00%)
Jun 30, 2009	29.86	30.26	29.43	30.11	14,257,850	+0.29(+0.98%)
Jun 29, 2009	30.44	30.58	29.56	29.82	18,309,630	-0.30(-1.00%)
Jun 26, 2009	29.35	30.18	29.15	30.12	16,440,820	+0.80(+2.74%)
Jun 25, 2009	28.95	29.32	27.82	29.32	18,872,330	+0.98(+3.46%)
Jun 24, 2009	27.76	28.59	27.71	28.34	18,302,290	+1.05(+3.85%)
Jun 23, 2009	27.75	27.97	26.55	27.28	24,946,940	-0.52(-1.86%)
Jun 22, 2009	29.40	29.50	27.40	27.80	24,236,190	-1.96(-6.58%)
Jun 19, 2009	29.33	29.98	29.22	29.76	16,931,870	+0.36(+1.21%)
Jun 18, 2009	29.75	29.75	29.13	29.40	14,791,880	-0.19(-0.64%)
Jun 17, 2009	29.20	29.91	28.84	29.59	20,789,750	+0.69(+2.39%)
Jun 16, 2009	29.44	29.68	28.74	28.90	15,339,760	-0.33(-1.13%)
Jun 15, 2009	28.35	29.38	28.18	29.23	23,893,920	+0.33(+1.15%)
Jun 12, 2009	29.71	29.75	28.59	28.90	22,434,000	-1.17(-3.89%)
Jun 11, 2009	29.81	30.20	29.27	30.07	19,721,930	+0.24(+0.80%)
Jun 10, 2009	30.89	30.97	29.52	29.83	29,479,090	-1.09(-3.51%)
Jun 09, 2009	30.53	31.02	30.20	30.92	21,780,670	+0.53(+1.73%)
Jun 08, 2009	29.65	30.45	29.25	30.39	22,501,830	-0.02(-0.06%)
Jun 05, 2009	29.77	30.77	29.53	30.41	28,059,950	+1.07(+3.64%)
Jun 04, 2009	28.95	29.48	28.57	29.34	20,265,030	+0.65(+2.28%)
Jun 03, 2009	27.67	28.80	27.50	28.69	21,589,250	+0.89(+3.19%)
Jun 02, 2009	28.40	28.55	27.72	27.80	20,329,430	-0.80(-2.79%)

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.