Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	48.58	48.70	47.80	47.94	10,258,525	-0.63(-1.30%)
Apr 29, 2010	47.93	48.69	47.93	48.57	10,833,968	+0.80(+1.68%)
Apr 28, 2010	47.86	48.03	47.37	47.77	11,175,682	-0.13(-0.27%)
Apr 27, 2010	48.02	48.44	47.81	47.90	12,007,645	-0.33(-0.69%)
Apr 26, 2010	48.42	48.50	48.03	48.23	8,887,660	-0.09(-0.18%)
Apr 23, 2010	48.37	48.45	48.05	48.32	8,722,867	+0.08(+0.17%)
Apr 22, 2010	47.71	48.54	47.62	48.24	10,513,317	+0.45(+0.95%)
Apr 21, 2010	47.78	48.34	47.57	47.78	75,294	+0.01(+0.03%)
Apr 20, 2010	47.52	47.94	47.50	47.77	11,853	+0.29(+0.60%)
Apr 19, 2010	46.86	47.52	46.85	47.48	10,540,206	+0.60(+1.29%)
Apr 16, 2010	46.93	47.05	46.40	46.88	11,598,484	-0.09(-0.19%)
Apr 15, 2010	47.07	47.19	46.84	46.97	7,019,804	-0.18(-0.37%)
Apr 14, 2010	46.98	47.22	46.89	47.14	9,119,457	+0.34(+0.73%)
Apr 13, 2010	46.64	46.89	46.39	46.80	8,315,984	+0.26(+0.57%)
Apr 12, 2010	46.70	46.76	46.43	46.54	5,926,973	-0.10(-0.22%)
Apr 09, 2010	46.63	46.70	46.27	46.64	8,280,287	-0.05(-0.12%)
Apr 08, 2010	46.11	46.88	46.09	46.69	10,515,414	+0.72(+1.57%)
Apr 07, 2010	46.04	46.27	45.68	45.97	9,753,686	-0.07(-0.16%)
Apr 06, 2010	46.02	46.15	45.94	46.05	4,886,264	-0.23(-0.50%)
Apr 05, 2010	46.02	46.31	46.02	46.28	7,178,871	+0.39(+0.84%)
Apr 01, 2010	45.54	45.89	45.89	45.89	8,061,000	+0.58(+1.29%)
Mar 31, 2010	45.60	45.76	45.25	45.31	8,490,014	-0.35(-0.77%)
Mar 30, 2010	45.57	45.83	45.45	45.66	7,500,314	+0.12(+0.25%)
Mar 29, 2010	45.81	45.83	45.22	45.55	9,604,747	-0.13(-0.28%)
Mar 26, 2010	45.56	45.81	45.45	45.68	8,811,730	+0.24(+0.54%)
Mar 25, 2010	45.59	45.80	45.39	45.43	8,401,670	+0.07(+0.15%)
Mar 24, 2010	45.49	45.63	45.21	45.36	9,370,812	-0.37(-0.82%)
Mar 23, 2010	45.59	45.74	45.38	45.74	11,865,304	+0.23(+0.51%)
Mar 22, 2010	44.87	45.67	44.75	45.51	10,876,712	+0.33(+0.72%)
Mar 19, 2010	45.42	45.44	44.82	45.18	15,064,248	-0.10(-0.23%)
Mar 18, 2010	45.14	45.32	45.06	45.28	9,139,587	+0.20(+0.45%)
Mar 17, 2010	44.98	45.12	44.73	45.08	7,095,859	+0.21(+0.47%)
Mar 16, 2010	44.97	44.98	44.68	44.87	8,401,722	+0.09(+0.21%)
Mar 15, 2010	44.65	44.83	44.64	44.77	8,415,737	+0.27(+0.61%)
Mar 12, 2010	44.45	44.81	44.39	44.50	9,721,195	+0.22(+0.49%)
Mar 11, 2010	44.01	44.28	43.92	44.28	6,406,339	+0.18(+0.42%)
Mar 10, 2010	44.15	44.30	43.96	44.10	10,160,723	-0.11(-0.25%)
Mar 09, 2010	44.13	44.48	44.03	44.21	10,494,570	-0.01(-0.03%)
Mar 08, 2010	43.74	44.51	43.62	44.22	17,413,926	+0.98(+2.28%)
Mar 05, 2010	43.27	43.30	42.95	43.24	12,008,537	+0.16(+0.38%)
Mar 04, 2010	43.21	43.32	42.99	43.08	8,773,686	-0.14(-0.31%)
Mar 03, 2010	43.63	43.69	43.09	43.21	9,418,496	-0.30(-0.69%)
Mar 02, 2010	43.75	43.75	43.40	43.51	9,235,295	+0.06(+0.14%)
Mar 01, 2010	43.45	43.56	43.24	43.45	9,306,833	+0.09(+0.20%)
Feb 26, 2010	43.77	43.96	43.36	43.36	12,205,225	-0.36(-0.82%)
Feb 25, 2010	43.66	43.90	43.30	43.72	12,516,557	-0.22(-0.49%)
Feb 24, 2010	43.74	44.14	43.61	43.94	11,256,307	+0.25(+0.58%)
Feb 23, 2010	43.62	43.80	43.57	43.68	11,116,647	+0.07(+0.15%)
Feb 22, 2010	43.72	43.72	43.52	43.61	6,348,491	+0.02(+0.05%)
Feb 19, 2010	43.41	43.70	43.30	43.59	8,349,883	+0.21(+0.49%)
Feb 18, 2010	43.17	43.51	43.10	43.38	7,389,252	+0.11(+0.26%)
Feb 17, 2010	43.24	43.33	42.94	43.27	8,053,475	+0.17(+0.39%)
Feb 16, 2010	42.76	43.22	42.61	43.10	10,529,269	+0.28(+0.66%)
Feb 12, 2010	42.56	42.82	42.82	42.82	10,023,871	-0.13(-0.31%)
Feb 11, 2010	42.59	42.99	42.11	42.95	11,106,614	+0.36(+0.85%)
Feb 10, 2010	42.78	42.98	42.40	42.59	9,149,896	-0.22(-0.50%)
Feb 09, 2010	42.52	42.99	42.27	42.81	15,045,785	-0.05(-0.11%)
Feb 08, 2010	42.75	42.96	42.37	42.85	10,361,022	+0.18(+0.43%)
Feb 05, 2010	43.14	43.32	42.17	42.67	20,807,106	-0.46(-1.08%)
Feb 04, 2010	43.90	43.95	43.11	43.14	16,140,182	-0.77(-1.76%)
Feb 03, 2010	43.52	44.27	43.51	43.91	20,338,320	+0.79(+1.84%)
Feb 02, 2010	43.01	43.13	42.66	43.12	10,798,368	+0.27(+0.63%)
Feb 01, 2010	42.31	43.08	42.31	42.85	11,979,116	+0.81(+1.92%)
Jan 29, 2010	42.30	42.57	42.01	42.04	11,273,492	-0.27(-0.64%)
Jan 28, 2010	42.99	43.01	42.25	42.31	12,712,211	-0.61(-1.41%)
Jan 27, 2010	42.87	43.10	42.62	42.91	12,000,453	-0.05(-0.13%)
Jan 26, 2010	42.25	43.10	42.25	42.97	13,800,127	+0.48(+1.14%)
Jan 25, 2010	42.65	42.83	42.37	42.48	9,477,881	-0.20(-0.47%)
Jan 22, 2010	42.58	43.62	42.29	42.69	23,237,052	+0.13(+0.30%)
Jan 21, 2010	42.40	42.83	42.29	42.56	17,411,350	+0.13(+0.30%)
Jan 20, 2010	42.75	42.83	42.25	42.43	10,390,725	-0.32(-0.74%)
Jan 19, 2010	42.36	42.97	42.27	42.75	12,699,467	+0.81(+1.93%)
Jan 15, 2010	42.20	41.94	41.94	41.94	14,002,798	-0.25(-0.59%)
Jan 14, 2010	42.13	42.24	41.81	42.19	10,537,404	+0.04(+0.10%)
Jan 13, 2010	42.33	42.62	42.13	42.15	12,805,565	-0.05(-0.11%)
Jan 12, 2010	41.77	42.19	41.75	42.19	10,691,438	+0.23(+0.55%)
Jan 11, 2010	41.76	42.04	41.65	41.96	9,031,033	+0.32(+0.78%)
Jan 08, 2010	41.93	42.03	41.48	41.64	9,069,713	-0.04(-0.10%)
Jan 07, 2010	41.24	41.98	41.15	41.68	11,164,187	+0.30(+0.73%)
Jan 06, 2010	41.88	42.03	41.12	41.38	15,669,293	-0.57(-1.35%)
Jan 05, 2010	42.19	42.25	41.88	41.94	10,542,454	-0.33(-0.78%)
Jan 04, 2010	42.17	42.47	41.96	42.27	8,671,626	+0.23(+0.54%)
Dec 31, 2009	42.40	42.05	42.05	42.05	6,675,799	-0.30(-0.72%)
Dec 30, 2009	42.73	42.86	42.29	42.35	10,062,830	-0.47(-1.10%)
Dec 29, 2009	42.88	43.04	42.80	42.82	3,903,939	-0.01(-0.03%)
Dec 28, 2009	42.71	42.89	42.52	42.83	3,548,288	+0.13(+0.30%)
Dec 24, 2009	42.65	42.90	42.59	42.71	3,827,392	+0.04(+0.09%)
Dec 23, 2009	42.40	42.88	42.13	42.66	8,746,553	+0.26(+0.62%)
Dec 22, 2009	42.21	42.48	42.19	42.40	5,076,585	+0.21(+0.49%)
Dec 21, 2009	41.91	42.48	41.84	42.19	6,869,328	+0.33(+0.79%)
Dec 18, 2009	41.74	42.04	41.73	41.86	14,633,920	+0.17(+0.40%)
Dec 17, 2009	41.91	42.07	41.70	41.70	8,046,752	-0.33(-0.79%)
Dec 16, 2009	41.96	42.25	41.70	42.03	8,392,366	+0.28(+0.66%)
Dec 15, 2009	41.91	42.04	41.67	41.75	7,355,210	-0.09(-0.23%)
Dec 14, 2009	41.92	42.02	41.63	41.84	8,365,140	+0.32(+0.78%)
Dec 11, 2009	41.32	41.69	41.20	41.52	8,708,919	+0.41(+1.00%)
Dec 10, 2009	41.06	41.31	40.87	41.11	11,933,765	+0.30(+0.74%)
Dec 09, 2009	40.89	41.10	40.62	40.81	16,204,592	-0.01(-0.02%)
Dec 08, 2009	40.71	41.01	40.43	40.81	21,825,388	-0.89(-2.13%)
Dec 07, 2009	41.52	41.92	41.27	41.70	13,420,204	+0.23(+0.55%)
Dec 04, 2009	42.06	42.22	41.17	41.47	14,104,247	-0.26(-0.61%)
Dec 03, 2009	42.17	42.32	41.72	41.73	15,981,419	-0.36(-0.85%)
Dec 02, 2009	42.76	42.99	42.08	42.09	15,625,892	-0.70(-1.64%)
Dec 01, 2009	42.85	43.13	42.77	42.79	14,277,940	+0.20(+0.46%)
Nov 30, 2009	42.93	42.93	42.44	42.59	9,751,146	-0.24(-0.55%)
Nov 27, 2009	42.41	43.00	42.41	42.83	5,283,626	-0.57(-1.32%)
Nov 25, 2009	43.37	43.50	43.28	43.40	11,290,130	+0.15(+0.36%)
Nov 24, 2009	43.10	43.29	42.60	43.24	12,287,985	+0.15(+0.36%)
Nov 23, 2009	43.30	43.30	42.88	43.09	10,204,811	+0.01(+0.03%)
Nov 20, 2009	42.66	43.22	42.59	43.08	13,144,088	+0.38(+0.88%)
Nov 19, 2009	43.06	43.06	42.46	42.70	8,685,118	-0.38(-0.89%)
Nov 18, 2009	42.83	43.08	42.57	43.08	10,375,301	+0.28(+0.64%)
Nov 17, 2009	43.32	43.41	42.73	42.81	12,635,115	-0.65(-1.49%)
Nov 16, 2009	43.04	43.60	42.90	43.45	17,983,836	+0.64(+1.49%)
Nov 13, 2009	42.10	42.96	41.86	42.81	14,404,356	+0.95(+2.27%)
Nov 12, 2009	42.23	42.29	41.74	41.86	9,529,797	-0.44(-1.05%)
Nov 11, 2009	42.21	42.49	42.05	42.31	9,865,274	+0.37(+0.88%)
Nov 10, 2009	42.08	42.26	41.74	41.94	11,001,920	-0.24(-0.57%)
Nov 09, 2009	41.93	42.34	41.84	42.18	15,618,752	+0.62(+1.49%)
Nov 06, 2009	41.11	41.87	41.10	41.56	16,031,269	+0.46(+1.11%)
Nov 05, 2009	40.71	41.41	40.60	41.10	16,336,451	+0.51(+1.24%)
Nov 04, 2009	40.07	40.97	39.86	40.60	18,258,460	+0.71(+1.77%)
Nov 03, 2009	39.61	40.09	39.61	39.89	9,744,913	+0.05(+0.14%)
Nov 02, 2009	39.62	40.09	39.46	39.84	11,261,672	+0.37(+0.94%)
Oct 30, 2009	39.79	40.07	39.43	39.47	14,670,572	-0.36(-0.90%)
Oct 29, 2009	39.72	39.88	39.46	39.82	10,349,874	+0.34(+0.85%)
Oct 28, 2009	39.49	39.94	39.46	39.49	12,997,980	-0.26(-0.64%)
Oct 27, 2009	39.88	39.92	39.35	39.74	12,380,338	-0.12(-0.30%)
Oct 26, 2009	40.07	40.37	39.81	39.86	13,395,599	-0.15(-0.39%)
Oct 23, 2009	39.95	40.14	39.80	40.02	11,332,870	-0.05(-0.12%)
Oct 22, 2009	40.31	40.81	39.79	40.07	36,568,120	+0.79(+2.01%)
Oct 21, 2009	39.59	39.80	39.06	39.28	14,285,624	-0.40(-1.00%)
Oct 20, 2009	39.50	40.07	39.47	39.68	11,299,119	-0.24(-0.61%)
Oct 19, 2009	39.71	40.03	39.61	39.92	11,237,708	+0.34(+0.85%)
Oct 16, 2009	39.11	39.88	39.10	39.58	14,821,550	+0.39(+1.00%)
Oct 15, 2009	38.56	39.22	38.56	39.19	12,089,830	+0.47(+1.22%)
Oct 14, 2009	38.65	39.01	38.64	38.72	11,256,976	+0.30(+0.79%)
Oct 13, 2009	38.19	38.58	38.17	38.42	9,154,562	+0.25(+0.65%)
Oct 12, 2009	38.44	38.75	38.09	38.17	12,697,347	-0.01(-0.04%)
Oct 09, 2009	38.07	38.23	37.73	38.18	15,189,034	-0.11(-0.30%)
Oct 08, 2009	38.70	38.80	38.25	38.29	12,947,899	-0.18(-0.47%)
Oct 07, 2009	38.54	38.76	38.19	38.48	10,817,714	-0.20(-0.52%)
Oct 06, 2009	38.19	38.81	38.19	38.68	10,640,110	+0.56(+1.47%)
Oct 05, 2009	38.31	38.38	37.90	38.12	11,941,017	-0.07(-0.18%)
Oct 02, 2009	37.89	38.50	37.77	38.19	13,160,576	-0.02(-0.05%)
Oct 01, 2009	38.38	38.48	38.02	38.21	14,859,505	-0.22(-0.58%)
Sep 30, 2009	38.36	38.60	37.86	38.43	14,592,623	-0.07(-0.17%)
Sep 29, 2009	38.50	38.83	38.42	38.50	11,201,269	-0.32(-0.83%)
Sep 28, 2009	38.54	38.83	38.44	38.82	11,559,960	+0.47(+1.23%)
Sep 25, 2009	38.03	38.69	37.99	38.35	16,752,773	+0.56(+1.48%)
Sep 24, 2009	37.49	37.97	37.40	37.79	13,769,005	+0.39(+1.04%)
Sep 23, 2009	37.63	37.89	37.37	37.40	12,755,782	-0.18(-0.48%)
Sep 22, 2009	38.05	38.05	37.43	37.58	11,900,222	-0.22(-0.59%)
Sep 21, 2009	38.07	38.21	37.59	37.80	14,583,368	-0.58(-1.51%)
Sep 18, 2009	38.11	38.38	37.91	38.38	21,334,064	+0.36(+0.96%)
Sep 17, 2009	37.98	38.20	37.74	38.02	14,435,079	+0.93(+2.50%)
Sep 16, 2009	37.23	38.14	37.04	37.09	25,776,440	+0.07(+0.19%)
Sep 15, 2009	36.76	37.23	36.48	37.02	21,194,808	+0.56(+1.53%)
Sep 14, 2009	36.43	36.59	36.28	36.46	15,256,539	-0.16(-0.44%)
Sep 11, 2009	37.11	37.12	36.52	36.62	18,128,146	-0.31(-0.84%)
Sep 10, 2009	37.20	37.30	36.87	36.93	18,489,592	-0.16(-0.44%)
Sep 09, 2009	37.12	37.39	36.83	37.10	26,466,638	-0.76(-2.01%)
Sep 08, 2009	37.98	38.13	37.71	37.86	11,107,628	+0.05(+0.14%)
Sep 04, 2009	37.44	37.87	37.30	37.80	7,251,495	+0.38(+1.03%)
Sep 03, 2009	37.41	37.44	37.08	37.42	8,435,076	+0.13(+0.36%)
Sep 02, 2009	37.47	37.51	36.83	37.28	10,334,454	-0.18(-0.49%)
Sep 01, 2009	37.74	37.98	37.35	37.47	11,568,037	-0.40(-1.07%)
Aug 31, 2009	37.54	37.87	37.47	37.87	11,714,773	+0.11(+0.30%)
Aug 28, 2009	38.40	38.42	37.55	37.76	12,899,795	-0.73(-1.91%)
Aug 27, 2009	38.42	38.50	38.11	38.49	12,568,893	+0.11(+0.28%)
Aug 26, 2009	38.03	38.53	37.91	38.38	12,264,604	+0.37(+0.97%)
Aug 25, 2009	37.83	38.21	37.81	38.01	11,052,235	+0.36(+0.97%)
Aug 24, 2009	37.96	37.96	37.51	37.65	9,859,114	-0.24(-0.64%)
Aug 21, 2009	38.05	38.13	37.74	37.89	11,392,202	+0.09(+0.23%)
Aug 20, 2009	37.55	37.88	37.47	37.80	8,200,494	+0.33(+0.88%)
Aug 19, 2009	37.18	37.70	37.11	37.47	11,826,596	+0.26(+0.71%)
Aug 18, 2009	36.75	37.22	36.65	37.21	15,304,174	+0.24(+0.66%)
Aug 17, 2009	36.88	37.20	36.70	36.97	15,501,980	-0.25(-0.67%)
Aug 14, 2009	37.50	37.57	36.92	37.22	11,443,846	-0.34(-0.91%)
Aug 13, 2009	38.01	38.15	37.41	37.56	14,740,673	-0.32(-0.85%)
Aug 12, 2009	37.65	38.13	37.55	37.88	10,727,985	+0.16(+0.43%)
Aug 11, 2009	37.75	37.96	37.61	37.72	12,940,477	-0.17(-0.44%)
Aug 10, 2009	37.57	38.04	37.54	37.89	16,330,088	+0.72(+1.94%)
Aug 07, 2009	37.09	37.30	36.90	37.17	12,084,518	+0.24(+0.66%)
Aug 06, 2009	37.17	37.20	36.81	36.93	15,219,823	-0.17(-0.45%)
Aug 05, 2009	37.12	37.20	36.90	37.10	13,998,404	+0.06(+0.17%)
Aug 04, 2009	37.25	37.37	36.97	37.03	17,497,166	-0.16(-0.42%)
Aug 03, 2009	37.11	37.30	36.82	37.19	15,751,932	+0.11(+0.31%)
Jul 31, 2009	37.37	37.57	36.98	37.08	20,077,770	-0.36(-0.95%)
Jul 30, 2009	38.12	38.17	37.41	37.43	20,561,664	-0.55(-1.45%)
Jul 29, 2009	37.88	38.36	37.84	37.98	11,884,210	-0.04(-0.11%)
Jul 28, 2009	37.64	38.18	37.57	38.03	12,992,167	+0.41(+1.09%)
Jul 27, 2009	37.70	37.79	37.51	37.61	11,572,506	-0.15(-0.39%)
Jul 24, 2009	37.97	38.03	37.54	37.76	18,321,632	-0.01(-0.02%)
Jul 23, 2009	38.38	38.51	37.45	37.77	50,830,464	-1.84(-4.64%)
Jul 22, 2009	39.41	40.13	39.38	39.61	13,582,528	+0.13(+0.32%)
Jul 21, 2009	39.41	39.51	38.99	39.48	11,506,749	+0.24(+0.60%)
Jul 20, 2009	39.20	39.39	39.04	39.24	12,018,880	+0.30(+0.76%)
Jul 17, 2009	38.61	39.09	38.56	38.95	14,506,976	+0.42(+1.08%)
Jul 16, 2009	38.51	38.60	38.33	38.53	14,969,852	+0.09(+0.25%)
Jul 15, 2009	38.71	38.71	38.19	38.44	17,671,478	-0.26(-0.66%)
Jul 14, 2009	38.54	38.73	38.29	38.69	9,905,845	+0.13(+0.33%)
Jul 13, 2009	38.44	38.74	38.40	38.56	10,480,624	+0.15(+0.39%)
Jul 10, 2009	38.09	38.87	38.09	38.42	10,008,863	+0.19(+0.49%)
Jul 09, 2009	38.55	38.58	37.90	38.23	11,573,884	-0.18(-0.47%)
Jul 08, 2009	38.45	38.51	38.01	38.41	15,996,265	+0.16(+0.42%)
Jul 07, 2009	39.06	39.06	38.21	38.25	12,166,453	-0.80(-2.05%)
Jul 06, 2009	38.44	39.22	38.25	39.05	11,186,982	+0.36(+0.94%)
Jul 02, 2009	38.85	38.94	38.55	38.69	10,352,040	-0.52(-1.32%)
Jul 01, 2009	38.82	39.43	38.82	39.20	8,514,584	+0.49(+1.27%)
Jun 30, 2009	38.58	39.15	38.52	38.71	10,892,180	+0.18(+0.45%)
Jun 29, 2009	38.51	38.62	38.11	38.54	9,863,087	+0.15(+0.40%)
Jun 26, 2009	38.64	38.65	38.21	38.38	12,170,328	-0.31(-0.80%)
Jun 25, 2009	38.30	38.85	38.15	38.69	11,644,846	+0.78(+2.06%)
Jun 24, 2009	38.43	38.45	37.74	37.91	10,837,219	-0.31(-0.81%)
Jun 23, 2009	38.75	38.79	38.14	38.22	10,884,328	-0.30(-0.77%)
Jun 22, 2009	38.92	39.07	38.47	38.52	11,362,338	-0.65(-1.67%)
Jun 19, 2009	39.33	39.61	39.06	39.17	14,264,669	+0.01(+0.02%)
Jun 18, 2009	38.75	39.61	38.52	39.16	10,312,716	+0.53(+1.38%)
Jun 17, 2009	38.52	39.14	38.52	38.63	10,717,137	+0.20(+0.53%)
Jun 16, 2009	38.91	38.99	38.26	38.43	12,941,083	-0.48(-1.23%)
Jun 15, 2009	39.12	39.16	38.54	38.91	11,194,660	-0.39(-0.99%)
Jun 12, 2009	38.87	39.38	38.72	39.30	10,489,150	+0.46(+1.20%)
Jun 11, 2009	39.27	39.53	38.81	38.83	13,846,525	-0.46(-1.18%)
Jun 10, 2009	40.13	40.15	38.97	39.30	14,850,210	-0.48(-1.22%)
Jun 09, 2009	39.74	40.10	39.56	39.78	11,802,045	+0.24(+0.61%)
Jun 08, 2009	39.39	39.85	39.06	39.54	21,913,614	-0.77(-1.92%)
Jun 05, 2009	40.67	40.73	39.96	40.31	15,274,901	-0.25(-0.61%)
Jun 04, 2009	40.84	40.84	40.27	40.56	15,202,430	-0.51(-1.23%)
Jun 03, 2009	40.30	41.08	40.23	41.07	15,480,941	+0.41(+1.01%)
Jun 02, 2009	40.11	40.92	40.05	40.66	13,858,529	+0.36(+0.89%)
Jun 01, 2009	39.85	40.40	39.68	40.30	11,503,382	+0.58(+1.46%)
May 29, 2009	39.24	39.75	38.85	39.72	11,969,812	+0.58(+1.48%)
May 28, 2009	38.98	39.46	38.65	39.14	12,478,057	+0.21(+0.54%)
May 27, 2009	39.51	39.70	38.90	38.93	15,496,461	-0.69(-1.73%)
May 26, 2009	38.36	39.68	38.23	39.62	18,201,198	+1.19(+3.08%)
May 22, 2009	37.66	38.85	37.50	38.44	15,930,545	+0.94(+2.50%)
May 21, 2009	37.49	37.88	37.18	37.50	15,243,438	-0.38(-1.00%)
May 20, 2009	37.16	38.38	37.06	37.88	22,642,506	+1.60(+4.42%)
May 19, 2009	36.59	36.67	36.17	36.27	9,398,519	-0.22(-0.61%)
May 18, 2009	36.03	36.54	35.72	36.50	12,252,736	+0.50(+1.38%)
May 15, 2009	36.01	36.73	35.71	36.00	12,278,103	-0.07(-0.21%)
May 14, 2009	35.93	36.44	35.85	36.07	12,214,082	+0.05(+0.15%)
May 13, 2009	36.04	36.31	35.78	36.02	12,870,839	-0.32(-0.89%)
May 12, 2009	36.86	36.91	35.86	36.34	12,573,717	-0.29(-0.79%)
May 11, 2009	36.92	36.92	36.39	36.63	14,352,462	-0.35(-0.95%)
May 08, 2009	37.10	37.34	36.71	36.98	20,261,844	+1.17(+3.27%)
May 07, 2009	36.38	36.61	35.65	35.81	16,672,935	-0.34(-0.95%)
May 06, 2009	36.06	36.77	35.95	36.15	18,309,674	+0.36(+1.00%)
May 05, 2009	35.69	36.12	35.67	35.80	18,387,744	+0.26(+0.74%)
May 04, 2009	35.61	36.34	35.35	35.53	19,288,770	+0.25(+0.71%)

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.