Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.31	42.94	39.82	40.31	38,695,660	-2.63(-6.12%)
May 27, 2010	43.34	43.70	41.93	42.94	28,782,260	+0.91(+2.16%)
May 26, 2010	42.45	43.17	41.96	42.03	19,632	+0.21(+0.50%)
May 25, 2010	40.10	41.92	39.82	41.83	47,314	+0.62(+1.49%)
May 24, 2010	43.02	43.31	41.17	41.21	27,302,904	-2.07(-4.79%)
May 21, 2010	41.35	43.41	41.17	43.28	30,100,972	+0.92(+2.16%)
May 20, 2010	42.38	43.47	42.16	42.37	19,742	-2.53(-5.64%)
May 19, 2010	45.40	46.08	44.10	44.90	21,625,800	-0.70(-1.54%)
May 18, 2010	46.58	47.33	45.40	45.60	628	-0.29(-0.64%)
May 17, 2010	46.66	46.78	44.72	45.90	17,488,826	-0.52(-1.13%)
May 14, 2010	46.42	47.71	45.80	46.42	17,503,694	-1.47(-3.08%)
May 13, 2010	47.98	48.88	47.21	47.89	13,708,271	-0.23(-0.47%)
May 12, 2010	48.16	48.40	46.94	48.12	16,207,333	+0.30(+0.62%)
May 11, 2010	48.32	48.57	47.72	47.82	61,351	+0.01(+0.02%)
May 10, 2010	47.18	47.94	47.00	47.81	26,834,460	+2.84(+6.32%)
May 07, 2010	46.21	46.96	44.51	44.97	30,070,150	-0.36(-0.80%)
May 06, 2010	48.02	48.73	43.64	45.34	698	-2.58(-5.38%)
May 05, 2010	48.21	48.88	47.71	47.91	19,991,998	-1.42(-2.87%)
May 04, 2010	49.76	50.48	49.02	49.33	4,974	-1.69(-3.31%)
May 03, 2010	50.88	51.50	50.12	51.02	19,887,420	-0.08(-0.15%)
Apr 30, 2010	52.46	52.80	50.46	51.10	34,233,060	-1.24(-2.37%)
Apr 29, 2010	51.71	52.94	51.01	52.34	39,077,484	+1.53(+3.01%)
Apr 28, 2010	50.63	50.90	49.45	50.80	15,126,911	+0.50(+1.00%)
Apr 27, 2010	51.79	51.93	50.08	50.30	20,489,924	-1.70(-3.27%)
Apr 26, 2010	51.94	52.35	51.69	52.01	14,788,919	+0.01(+0.01%)
Apr 23, 2010	50.18	52.36	50.01	52.00	30,865,824	+3.22(+6.60%)
Apr 22, 2010	48.12	48.94	47.78	48.78	15,697,416	+0.11(+0.24%)
Apr 21, 2010	48.66	49.01	48.06	48.66	137,449	+0.12(+0.25%)
Apr 20, 2010	47.51	48.65	47.36	48.54	1,891	+1.87(+4.00%)
Apr 19, 2010	46.63	47.16	46.15	46.68	13,608,044	-0.40(-0.85%)
Apr 16, 2010	47.55	48.05	46.40	47.08	15,786,064	-1.01(-2.10%)
Apr 15, 2010	47.94	48.29	47.71	48.09	8,362,129	+0.08(+0.16%)
Apr 14, 2010	47.22	48.24	47.05	48.01	12,800,187	+1.14(+2.43%)
Apr 13, 2010	47.51	47.51	46.23	46.87	14,413,806	-0.57(-1.21%)
Apr 12, 2010	47.36	47.82	47.33	47.44	8,285,946	-0.16(-0.33%)
Apr 09, 2010	47.98	48.19	47.38	47.60	10,690,415	-0.06(-0.14%)
Apr 08, 2010	46.85	47.79	46.53	47.66	12,286,562	+0.41(+0.88%)
Apr 07, 2010	47.83	47.83	46.99	47.25	13,637,579	-0.54(-1.12%)
Apr 06, 2010	47.14	47.95	47.08	47.78	14,577,503	+0.63(+1.34%)
Apr 05, 2010	46.53	47.38	46.33	47.16	13,605,199	+0.96(+2.08%)
Apr 01, 2010	45.96	46.20	46.20	46.20	15,646,301	+0.79(+1.75%)
Mar 31, 2010	45.38	45.47	45.03	45.40	16,713,519	+0.29(+0.65%)
Mar 30, 2010	45.29	45.67	44.91	45.11	14,453,213	-0.01(-0.03%)
Mar 29, 2010	44.59	45.36	44.49	45.12	15,308,516	+1.00(+2.27%)
Mar 26, 2010	43.73	44.35	43.71	44.12	16,276,954	+0.65(+1.50%)
Mar 25, 2010	44.97	45.25	43.41	43.47	17,330,718	-1.04(-2.33%)
Mar 24, 2010	44.65	45.29	44.36	44.51	16,440,723	-0.59(-1.30%)
Mar 23, 2010	45.45	45.77	44.92	45.09	14,903,989	-0.33(-0.72%)
Mar 22, 2010	44.86	46.00	44.39	45.42	21,932,094	-0.59(-1.29%)
Mar 19, 2010	46.81	47.06	45.60	46.02	26,089,732	-0.67(-1.43%)
Mar 18, 2010	47.58	47.74	46.36	46.68	18,039,202	-0.97(-2.03%)
Mar 17, 2010	47.05	47.92	46.86	47.65	17,367,710	+0.77(+1.65%)
Mar 16, 2010	46.37	46.98	45.91	46.88	13,853,914	+0.87(+1.88%)
Mar 15, 2010	45.70	46.07	45.58	46.01	14,052,507	-0.16(-0.36%)
Mar 12, 2010	45.91	46.27	45.65	46.17	11,738,743	+0.46(+1.00%)
Mar 11, 2010	45.83	45.92	45.32	45.72	11,223,171	-0.21(-0.47%)
Mar 10, 2010	45.80	46.16	45.24	45.93	16,569,472	+0.07(+0.16%)
Mar 09, 2010	45.82	46.20	45.57	45.86	16,818,446	-0.27(-0.59%)
Mar 08, 2010	45.67	46.25	45.63	46.13	17,126,352	+0.48(+1.05%)
Mar 05, 2010	45.37	45.75	45.22	45.65	15,408,508	+0.67(+1.48%)
Mar 04, 2010	45.24	45.60	44.55	44.99	18,155,258	-0.25(-0.55%)
Mar 03, 2010	45.35	45.81	45.09	45.24	21,375,634	+0.37(+0.83%)
Mar 02, 2010	44.06	44.99	43.64	44.86	24,723,356	+0.92(+2.10%)
Mar 01, 2010	44.24	44.34	43.61	43.94	17,952,528	+0.23(+0.52%)
Feb 26, 2010	43.74	43.93	43.30	43.71	21,698,386	+0.21(+0.48%)
Feb 25, 2010	42.99	43.60	42.51	43.51	24,541,486	-0.06(-0.15%)
Feb 24, 2010	43.74	44.00	43.18	43.57	32,121,140	+0.01(+0.03%)
Feb 23, 2010	44.00	44.16	43.04	43.56	50,118,952	-0.49(-1.12%)
Feb 22, 2010	45.72	44.31	42.75	44.05	121,785,312	-1.67(-3.65%)
Feb 19, 2010	45.33	46.07	45.06	45.72	25,283,620	-1.37(-2.90%)
Feb 18, 2010	47.13	47.46	46.57	47.08	10,768,628	+0.27(+0.58%)
Feb 17, 2010	47.10	47.22	46.42	46.81	8,987,596	-0.16(-0.34%)
Feb 16, 2010	46.74	47.04	46.20	46.97	8,548,363	+0.97(+2.10%)
Feb 12, 2010	45.57	46.00	46.00	46.00	11,740,911	-0.18(-0.39%)
Feb 11, 2010	45.33	46.28	44.61	46.18	10,271,544	+0.79(+1.74%)
Feb 10, 2010	45.36	45.82	44.46	45.39	9,681,585	-0.08(-0.17%)
Feb 09, 2010	45.02	46.35	44.93	45.47	12,844,012	+0.99(+2.22%)
Feb 08, 2010	44.38	45.41	43.91	44.48	11,157,584	+0.22(+0.51%)
Feb 05, 2010	44.65	45.05	42.97	44.26	16,133,583	-0.31(-0.70%)
Feb 04, 2010	46.35	46.49	44.45	44.57	13,612,942	-2.49(-5.29%)
Feb 03, 2010	46.87	47.69	46.76	47.06	8,568,827	-0.09(-0.20%)
Feb 02, 2010	46.71	47.45	46.33	47.15	11,178,995	+1.11(+2.40%)
Feb 01, 2010	45.85	46.50	45.59	46.05	11,916,999	+0.79(+1.75%)
Jan 29, 2010	46.64	47.20	44.85	45.26	16,717,426	-0.83(-1.81%)
Jan 28, 2010	47.15	47.60	45.80	46.09	12,463,913	-0.76(-1.63%)
Jan 27, 2010	46.68	47.27	46.22	46.85	13,592,553	-0.04(-0.08%)
Jan 26, 2010	46.53	48.31	46.19	46.89	12,768,641	-0.04(-0.09%)
Jan 25, 2010	46.85	47.48	46.00	46.93	13,869,072	+0.41(+0.87%)
Jan 22, 2010	48.06	48.76	46.30	46.52	20,108,868	-2.19(-4.49%)
Jan 21, 2010	49.22	49.56	48.15	48.71	16,229,234	-0.56(-1.13%)
Jan 20, 2010	49.75	50.03	48.48	49.27	15,038,653	-1.31(-2.59%)
Jan 19, 2010	49.83	50.81	49.59	50.58	10,325,025	+0.07(+0.14%)
Jan 15, 2010	50.79	50.51	50.51	50.51	17,648,322	-0.33(-0.65%)
Jan 14, 2010	50.00	51.22	50.00	50.84	10,112,915	+0.31(+0.62%)
Jan 13, 2010	49.71	50.69	48.65	50.53	12,345,381	+0.90(+1.81%)
Jan 12, 2010	49.35	50.43	49.06	49.63	13,191,568	-0.76(-1.50%)
Jan 11, 2010	50.85	51.03	49.47	50.38	14,445,632	+0.00(+0.00%)
Jan 08, 2010	49.34	51.35	49.27	50.38	18,913,344	+0.81(+1.64%)
Jan 07, 2010	48.84	49.78	48.64	49.57	10,797,227	+0.51(+1.03%)
Jan 06, 2010	47.90	49.16	47.80	49.06	13,952,553	+1.07(+2.23%)
Jan 05, 2010	47.77	48.22	47.59	47.99	10,328,129	+0.14(+0.28%)
Jan 04, 2010	47.34	47.92	47.15	47.86	8,092,853	+1.44(+3.10%)
Dec 31, 2009	46.81	46.42	46.42	46.42	4,839,529	-0.34(-0.72%)
Dec 30, 2009	46.32	46.78	46.12	46.75	3,924,463	+0.26(+0.55%)
Dec 29, 2009	47.07	47.27	46.20	46.50	4,741,888	-0.37(-0.79%)
Dec 28, 2009	47.04	47.38	46.67	46.87	5,140,381	+0.26(+0.57%)
Dec 24, 2009	46.65	46.92	46.47	46.60	2,092,679	+0.09(+0.18%)
Dec 23, 2009	46.35	47.00	46.03	46.52	7,638,502	+0.89(+1.95%)
Dec 22, 2009	45.67	46.17	45.46	45.63	6,880,495	-0.35(-0.76%)
Dec 21, 2009	45.25	46.25	45.08	45.98	8,251,653	+1.08(+2.41%)
Dec 18, 2009	45.07	45.40	44.68	44.89	15,294,991	+0.27(+0.61%)
Dec 17, 2009	44.97	45.28	44.50	44.62	8,383,062	-0.56(-1.23%)
Dec 16, 2009	44.61	45.93	44.55	45.18	10,274,121	+0.79(+1.78%)
Dec 15, 2009	44.30	44.99	44.04	44.38	9,266,533	+0.19(+0.44%)
Dec 14, 2009	44.16	44.39	44.04	44.19	6,842,766	+0.42(+0.96%)
Dec 11, 2009	44.01	44.25	43.50	43.77	8,000,256	-0.07(-0.16%)
Dec 10, 2009	43.28	43.92	42.92	43.84	11,395,028	+1.04(+2.43%)
Dec 09, 2009	42.97	43.22	42.06	42.80	13,109,460	+0.01(+0.03%)
Dec 08, 2009	43.51	43.62	42.48	42.79	11,238,293	-0.97(-2.22%)
Dec 07, 2009	43.51	44.34	43.05	43.76	9,611,663	-0.01(-0.02%)
Dec 04, 2009	45.06	45.43	43.32	43.76	12,192,974	-0.59(-1.33%)
Dec 03, 2009	45.46	45.63	44.27	44.36	10,468,160	-1.28(-2.80%)
Dec 02, 2009	45.89	46.28	45.28	45.63	8,196,298	-0.47(-1.02%)
Dec 01, 2009	46.10	47.09	46.05	46.10	12,224,808	+0.54(+1.19%)
Nov 30, 2009	44.57	45.79	44.57	45.56	9,397,581	+0.68(+1.53%)
Nov 27, 2009	44.51	45.13	44.17	44.88	5,829,028	-1.34(-2.91%)
Nov 25, 2009	46.32	46.43	45.52	46.22	10,093,318	-0.38(-0.81%)
Nov 24, 2009	45.75	46.63	45.39	46.60	10,016,111	+0.66(+1.44%)
Nov 23, 2009	46.18	47.04	45.74	45.94	11,997,368	+0.92(+2.04%)
Nov 20, 2009	45.64	45.87	44.67	45.02	11,990,693	-0.85(-1.86%)
Nov 19, 2009	47.09	47.14	45.54	45.87	10,944,100	-1.54(-3.25%)
Nov 18, 2009	47.87	47.99	46.92	47.41	9,481,740	-0.27(-0.57%)
Nov 17, 2009	47.83	48.10	47.17	47.68	12,585,922	-0.57(-1.18%)
Nov 16, 2009	47.30	48.57	47.24	48.25	12,145,920	+1.68(+3.62%)
Nov 13, 2009	45.78	46.78	45.35	46.57	11,225,800	+0.65(+1.42%)
Nov 12, 2009	46.68	47.14	45.62	45.91	8,397,399	-1.09(-2.33%)
Nov 11, 2009	46.78	47.68	46.73	47.01	9,697,465	+0.54(+1.16%)
Nov 10, 2009	46.11	46.77	45.75	46.47	8,790,067	+0.18(+0.38%)
Nov 09, 2009	46.73	46.89	45.96	46.29	18,837,892	+0.52(+1.13%)
Nov 06, 2009	45.74	46.92	45.32	45.77	10,790,051	-0.25(-0.54%)
Nov 05, 2009	46.11	46.59	45.77	46.02	8,932,823	+0.32(+0.70%)
Nov 04, 2009	46.02	46.51	45.46	45.70	11,095,042	-0.12(-0.26%)
Nov 03, 2009	44.15	46.05	43.71	45.82	13,162,873	+1.25(+2.81%)
Nov 02, 2009	44.44	45.59	43.85	44.57	11,887,364	+0.36(+0.82%)
Oct 30, 2009	45.84	45.84	43.57	44.21	17,955,504	-1.85(-4.01%)
Oct 29, 2009	44.68	46.26	44.59	46.06	13,099,848	+1.80(+4.06%)
Oct 28, 2009	45.73	45.74	44.14	44.26	12,662,794	-1.89(-4.10%)
Oct 27, 2009	45.88	46.59	45.45	46.15	13,414,281	+0.45(+0.98%)
Oct 26, 2009	46.30	47.83	45.59	45.70	15,931,666	-0.64(-1.38%)
Oct 23, 2009	46.77	46.90	45.49	46.34	26,406,784	-2.42(-4.96%)
Oct 22, 2009	48.15	48.96	47.52	48.76	15,252,443	+0.42(+0.87%)
Oct 21, 2009	48.64	49.77	48.18	48.34	19,179,936	-0.82(-1.66%)
Oct 20, 2009	48.77	49.38	48.69	49.16	13,982,513	-1.14(-2.26%)
Oct 19, 2009	49.06	50.53	48.55	50.29	13,700,139	+1.19(+2.43%)
Oct 16, 2009	48.49	49.48	48.27	49.10	18,755,400	+0.21(+0.42%)
Oct 15, 2009	46.75	49.01	46.70	48.89	19,233,028	+1.95(+4.16%)
Oct 14, 2009	46.18	47.04	46.14	46.94	12,668,860	+1.34(+2.95%)
Oct 13, 2009	45.59	45.73	44.78	45.59	11,134,825	-0.05(-0.11%)
Oct 12, 2009	45.70	45.96	45.07	45.64	11,610,949	+0.95(+2.11%)
Oct 09, 2009	44.49	44.99	44.27	44.70	10,403,616	+0.17(+0.38%)
Oct 08, 2009	43.36	44.75	43.14	44.53	14,112,848	+1.16(+2.67%)
Oct 07, 2009	42.25	43.56	42.16	43.37	14,656,370	+1.27(+3.00%)
Oct 06, 2009	41.73	42.62	41.69	42.11	10,654,499	+0.91(+2.21%)
Oct 05, 2009	40.34	41.29	40.16	41.20	11,344,357	+0.80(+1.99%)
Oct 02, 2009	40.05	40.61	39.80	40.39	9,648,261	-0.21(-0.53%)
Oct 01, 2009	42.36	42.45	40.61	40.61	14,066,357	-1.76(-4.14%)
Sep 30, 2009	43.30	43.39	41.87	42.36	11,912,251	-0.58(-1.36%)
Sep 29, 2009	42.97	43.46	42.66	42.94	8,217,925	-0.16(-0.36%)
Sep 28, 2009	42.15	43.21	41.97	43.10	5,134,689	+0.82(+1.95%)
Sep 25, 2009	41.76	42.92	41.57	42.28	10,136,345	+0.23(+0.54%)
Sep 24, 2009	42.89	42.99	41.67	42.05	9,719,808	-0.78(-1.83%)
Sep 23, 2009	43.92	44.05	42.56	42.83	11,158,503	-0.93(-2.13%)
Sep 22, 2009	43.88	43.96	43.36	43.76	8,934,851	+0.55(+1.28%)
Sep 21, 2009	42.97	43.36	42.50	43.21	7,998,653	-0.75(-1.71%)
Sep 18, 2009	44.31	44.68	43.42	43.96	13,467,537	-0.09(-0.21%)
Sep 17, 2009	44.10	44.78	43.41	44.05	13,405,799	+0.56(+1.28%)
Sep 16, 2009	43.39	44.49	43.19	43.50	18,384,134	+0.97(+2.29%)
Sep 15, 2009	42.84	42.99	41.81	42.52	13,680,628	+0.01(+0.03%)
Sep 14, 2009	41.95	42.84	41.58	42.51	12,876,150	-0.41(-0.96%)
Sep 11, 2009	42.51	43.90	42.40	42.92	20,978,554	+1.39(+3.35%)
Sep 10, 2009	40.75	41.58	40.41	41.53	10,759,094	+0.76(+1.87%)
Sep 09, 2009	41.32	41.44	40.41	40.77	10,837,808	-0.53(-1.27%)
Sep 08, 2009	40.46	41.52	40.25	41.29	14,243,557	+1.59(+3.99%)
Sep 04, 2009	38.65	39.82	38.47	39.71	8,751,976	+1.03(+2.66%)
Sep 03, 2009	38.90	39.08	38.42	38.68	9,319,310	+0.26(+0.67%)
Sep 02, 2009	38.52	39.03	38.32	38.42	12,489,408	-0.59(-1.51%)
Sep 01, 2009	39.53	40.36	38.86	39.01	18,945,228	-0.93(-2.33%)
Aug 31, 2009	40.09	40.20	39.47	39.94	11,975,598	-0.68(-1.66%)
Aug 28, 2009	40.73	41.06	40.22	40.62	15,187,625	+0.33(+0.81%)
Aug 27, 2009	40.02	40.58	39.13	40.29	13,241,955	+0.23(+0.57%)
Aug 26, 2009	39.38	40.19	39.25	40.07	11,252,762	+0.32(+0.80%)
Aug 25, 2009	41.02	41.13	39.51	39.75	13,574,973	-0.86(-2.11%)
Aug 24, 2009	40.78	41.29	40.28	40.61	13,168,953	+0.55(+1.38%)
Aug 21, 2009	38.62	40.14	38.25	40.05	18,877,804	+1.95(+5.13%)
Aug 20, 2009	37.76	38.23	37.50	38.10	12,235,191	+0.66(+1.76%)
Aug 19, 2009	36.26	37.67	36.13	37.44	12,014,476	+0.59(+1.61%)
Aug 18, 2009	36.46	37.04	36.12	36.85	9,535,141	+0.64(+1.76%)
Aug 17, 2009	36.82	36.93	35.78	36.21	12,937,906	-1.59(-4.21%)
Aug 14, 2009	39.01	39.05	37.36	37.80	12,571,742	-1.24(-3.17%)
Aug 13, 2009	38.61	39.13	37.96	39.04	9,504,918	+0.89(+2.32%)
Aug 12, 2009	37.49	38.59	37.36	38.16	11,022,074	+0.71(+1.89%)
Aug 11, 2009	37.65	37.82	37.23	37.45	9,555,693	-0.45(-1.18%)
Aug 10, 2009	37.72	38.12	37.38	37.89	8,851,648	+0.18(+0.49%)
Aug 07, 2009	38.50	38.78	37.12	37.71	10,657,284	-0.32(-0.84%)
Aug 06, 2009	38.45	38.57	37.59	38.03	9,176,753	-0.28(-0.74%)
Aug 05, 2009	38.92	39.10	38.14	38.31	12,353,044	-0.64(-1.65%)
Aug 04, 2009	39.19	39.87	38.76	38.95	13,629,786	-0.66(-1.67%)
Aug 03, 2009	38.85	39.96	38.67	39.61	13,890,153	+1.73(+4.56%)
Jul 31, 2009	37.43	38.24	37.19	37.89	13,461,269	+0.05(+0.13%)
Jul 30, 2009	37.99	38.48	37.21	37.84	16,295,932	+0.67(+1.79%)
Jul 29, 2009	37.98	38.16	36.94	37.17	17,496,388	-1.49(-3.86%)
Jul 28, 2009	39.52	39.52	37.82	38.67	15,533,355	-1.23(-3.07%)
Jul 27, 2009	40.22	40.71	39.52	39.89	10,091,244	-0.72(-1.76%)
Jul 24, 2009	40.72	40.77	39.03	40.61	17,691,450	-0.30(-0.74%)
Jul 23, 2009	39.20	41.21	38.96	40.91	15,240,780	+1.75(+4.47%)
Jul 22, 2009	40.00	40.08	39.05	39.16	14,585,022	-1.20(-2.98%)
Jul 21, 2009	40.67	41.00	39.66	40.36	14,154,608	+0.09(+0.21%)
Jul 20, 2009	40.07	40.59	39.24	40.28	14,286,319	+0.62(+1.55%)
Jul 17, 2009	39.23	39.82	38.85	39.66	13,795,747	+0.38(+0.96%)
Jul 16, 2009	38.52	39.49	38.16	39.29	11,399,373	+0.65(+1.69%)
Jul 15, 2009	37.39	38.80	37.38	38.64	16,570,430	+1.93(+5.27%)
Jul 14, 2009	36.75	37.14	36.34	36.70	10,338,161	+0.59(+1.65%)
Jul 13, 2009	35.63	36.15	34.83	36.11	12,757,271	+0.34(+0.95%)
Jul 10, 2009	35.04	36.01	34.93	35.77	12,442,876	+0.21(+0.58%)
Jul 09, 2009	35.52	36.24	34.90	35.56	15,319,994	+0.27(+0.76%)
Jul 08, 2009	35.00	35.46	34.08	35.29	18,189,410	+0.45(+1.30%)
Jul 07, 2009	36.36	36.55	34.72	34.84	16,451,439	-1.59(-4.37%)
Jul 06, 2009	35.90	36.50	35.66	36.43	16,937,904	-0.78(-2.09%)
Jul 02, 2009	37.50	37.52	36.24	37.21	13,012,891	-1.23(-3.19%)
Jul 01, 2009	39.01	39.47	38.36	38.44	11,217,899	+0.12(+0.31%)
Jun 30, 2009	38.95	39.39	37.57	38.32	15,277,971	-0.61(-1.56%)
Jun 29, 2009	39.10	39.29	38.40	38.93	11,946,400	+0.35(+0.90%)
Jun 26, 2009	38.88	39.20	38.42	38.58	22,292,328	-0.62(-1.57%)
Jun 25, 2009	38.16	39.35	38.00	39.20	13,799,666	+1.34(+3.54%)
Jun 24, 2009	37.98	38.52	37.45	37.86	11,331,980	+0.11(+0.30%)
Jun 23, 2009	37.43	38.04	36.80	37.74	12,911,327	+0.69(+1.87%)
Jun 22, 2009	38.48	38.48	36.67	37.05	15,571,067	-2.15(-5.47%)
Jun 19, 2009	39.92	40.01	38.76	39.20	15,922,260	-0.28(-0.72%)
Jun 18, 2009	39.55	40.13	39.13	39.48	9,407,830	-0.16(-0.41%)
Jun 17, 2009	39.97	40.12	39.19	39.64	16,426,471	-0.70(-1.74%)
Jun 16, 2009	42.14	42.34	40.22	40.34	12,780,872	-1.15(-2.76%)
Jun 15, 2009	41.96	42.04	40.58	41.49	11,752,759	-1.19(-2.79%)
Jun 12, 2009	43.17	43.33	41.93	42.68	15,588,851	-1.35(-3.07%)
Jun 11, 2009	42.35	45.17	41.89	44.03	24,201,670	+2.06(+4.91%)
Jun 10, 2009	42.39	42.60	40.95	41.97	15,027,521	+0.30(+0.71%)
Jun 09, 2009	41.12	42.06	40.87	41.67	12,806,213	+1.08(+2.65%)
Jun 08, 2009	40.14	40.89	39.42	40.60	11,465,483	+0.04(+0.10%)
Jun 05, 2009	41.78	41.98	40.11	40.56	12,133,270	-0.74(-1.78%)
Jun 04, 2009	40.81	41.62	40.27	41.29	13,031,866	+1.01(+2.50%)
Jun 03, 2009	41.12	41.36	39.57	40.29	16,643,701	-1.62(-3.87%)
Jun 02, 2009	41.65	42.25	41.16	41.91	13,598,684	+0.01(+0.02%)

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.