Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	94.50	94.59	93.04	93.27	9,100,712	-0.68(-0.73%)
Apr 28, 2011	94.36	94.73	93.36	93.95	9,234,268	-0.23(-0.24%)
Apr 27, 2011	92.08	95.09	91.90	94.18	19,387,856	+2.51(+2.74%)
Apr 26, 2011	91.40	92.72	91.21	91.67	11,516,808	+0.96(+1.06%)
Apr 25, 2011	91.53	91.72	90.71	90.71	12,230,313	-0.27(-0.30%)
Apr 21, 2011	94.77	94.86	89.98	90.99	26,687,974	-2.05(-2.21%)
Apr 20, 2011	93.59	93.68	92.49	93.04	12,199,656	+0.59(+0.64%)
Apr 19, 2011	91.17	92.76	90.89	92.45	13,928,521	+1.37(+1.50%)
Apr 18, 2011	90.17	91.21	88.98	91.08	13,956,852	-0.32(-0.35%)
Apr 15, 2011	91.44	92.58	91.17	91.40	10,995,667	+0.18(+0.20%)
Apr 14, 2011	90.53	91.58	89.39	91.21	9,647,693	+0.27(+0.30%)
Apr 13, 2011	91.44	91.72	90.62	90.94	8,770,451	-0.64(-0.70%)
Apr 12, 2011	91.31	91.94	90.30	91.58	10,697,227	-0.46(-0.50%)
Apr 11, 2011	92.31	92.90	91.58	92.04	6,424,782	-0.05(-0.05%)
Apr 08, 2011	93.43	93.59	91.53	92.08	10,642,663	-0.73(-0.79%)
Apr 07, 2011	93.45	93.49	92.08	92.81	11,434,152	-0.91(-0.97%)
Apr 06, 2011	93.81	94.04	92.90	93.72	11,153,164	+1.00(+1.08%)
Apr 05, 2011	93.40	94.09	92.58	92.72	9,121,410	-0.91(-0.97%)
Apr 04, 2011	94.54	94.63	93.22	93.63	9,955,559	+0.87(+0.93%)
Apr 01, 2011	91.85	93.49	91.76	92.76	10,619,528	+1.32(+1.45%)
Mar 31, 2011	91.58	91.90	91.03	91.44	8,977,398	-0.27(-0.30%)
Mar 30, 2011	91.12	92.49	90.89	91.72	10,299,789	+1.14(+1.26%)
Mar 29, 2011	89.66	90.80	89.07	90.58	7,902,309	+0.50(+0.56%)
Mar 28, 2011	90.35	90.67	89.66	90.07	7,773,947	+0.00(+0.00%)
Mar 25, 2011	90.53	90.89	89.80	90.07	8,790,276	-0.14(-0.15%)
Mar 24, 2011	89.75	90.30	88.84	90.21	9,630,028	+1.14(+1.28%)
Mar 23, 2011	88.71	89.21	87.79	89.07	9,704,370	+0.18(+0.21%)
Mar 22, 2011	90.17	90.17	88.80	88.89	10,204,054	-1.05(-1.17%)
Mar 21, 2011	90.07	90.30	89.53	89.94	11,625,842	+2.14(+2.44%)
Mar 18, 2011	89.66	90.07	87.66	87.79	17,546,746	+0.14(+0.16%)
Mar 17, 2011	87.88	89.53	86.93	87.66	18,317,306	+1.23(+1.42%)
Mar 16, 2011	88.39	88.98	85.33	86.43	28,964,568	-3.01(-3.37%)
Mar 15, 2011	88.25	90.12	88.16	89.44	29,270,016	-1.41(-1.56%)
Mar 14, 2011	91.03	91.62	88.71	90.85	19,998,140	-2.01(-2.16%)
Mar 11, 2011	90.99	93.40	90.94	92.86	12,343,961	+1.19(+1.29%)
Mar 10, 2011	92.40	93.63	91.35	91.67	17,709,458	-2.42(-2.57%)
Mar 09, 2011	93.84	94.45	92.58	94.09	10,902,832	+0.09(+0.10%)
Mar 08, 2011	93.18	94.82	92.40	94.00	11,037,971	+1.05(+1.13%)
Mar 07, 2011	93.04	93.91	91.26	92.95	14,570,138	+0.05(+0.05%)
Mar 04, 2011	95.09	95.14	92.08	92.90	13,417,195	-1.73(-1.83%)
Mar 03, 2011	95.23	95.46	94.41	94.63	10,131,126	+1.96(+2.12%)
Mar 02, 2011	92.04	94.13	91.94	92.67	10,767,274	+0.32(+0.35%)
Mar 01, 2011	96.32	96.55	92.31	92.35	13,592,052	-3.06(-3.20%)
Feb 28, 2011	95.55	96.09	94.95	95.41	9,347,818	+0.46(+0.48%)
Feb 25, 2011	94.45	95.23	93.49	94.95	10,018,727	+1.09(+1.17%)
Feb 24, 2011	91.76	94.18	91.67	93.86	14,322,601	+1.60(+1.73%)
Feb 23, 2011	92.94	93.71	90.95	92.26	18,733,020	-2.04(-2.16%)
Feb 22, 2011	94.57	96.07	93.58	94.30	15,997,601	-2.81(-2.89%)
Feb 18, 2011	97.54	97.83	96.48	97.11	10,042,789	-0.36(-0.37%)
Feb 17, 2011	96.38	97.74	96.29	97.47	8,093,384	+0.36(+0.37%)
Feb 16, 2011	97.02	97.34	96.25	97.11	8,608,366	-0.09(-0.09%)
Feb 15, 2011	97.15	97.34	96.20	97.20	8,744,193	-0.18(-0.19%)
Feb 14, 2011	97.43	98.06	97.15	97.38	9,578,906	+0.77(+0.80%)
Feb 11, 2011	95.30	97.11	95.25	96.61	8,975,972	+0.27(+0.28%)
Feb 10, 2011	95.89	96.52	94.84	96.34	11,081,194	-0.18(-0.19%)
Feb 09, 2011	96.38	97.06	95.39	96.52	13,477,143	+0.14(+0.14%)
Feb 08, 2011	94.91	96.52	94.71	96.38	12,126,343	+1.86(+1.96%)
Feb 07, 2011	94.07	95.12	93.89	94.53	10,018,014	+1.40(+1.51%)
Feb 04, 2011	94.17	94.21	92.40	93.12	9,517,473	+0.27(+0.29%)
Feb 03, 2011	93.53	94.05	92.49	92.85	9,090,505	-0.95(-1.01%)
Feb 02, 2011	94.39	94.94	93.53	93.80	9,331,066	-0.41(-0.43%)
Feb 01, 2011	92.31	94.66	91.95	94.21	15,077,505	+2.99(+3.28%)
Jan 31, 2011	91.18	91.90	91.04	91.22	11,416,945	-0.27(-0.30%)
Jan 28, 2011	92.35	93.94	91.13	91.49	22,549,876	-0.36(-0.39%)
Jan 27, 2011	90.41	92.08	90.13	91.86	14,970,627	+1.63(+1.81%)
Jan 26, 2011	91.40	91.49	90.22	90.22	14,954,164	-0.27(-0.30%)
Jan 25, 2011	90.50	91.86	89.68	90.50	22,289,564	-0.27(-0.30%)
Jan 24, 2011	90.27	91.13	89.41	90.77	21,752,310	+1.36(+1.52%)
Jan 21, 2011	83.48	90.45	87.19	89.41	50,576,688	+5.93(+7.11%)
Jan 20, 2011	83.61	84.20	82.30	83.48	14,948,819	+0.45(+0.55%)
Jan 19, 2011	84.29	84.40	82.39	83.02	18,140,164	-1.22(-1.45%)
Jan 18, 2011	85.97	86.01	84.06	84.25	15,562,078	-0.99(-1.16%)
Jan 14, 2011	84.29	85.33	84.02	85.23	9,324,851	+0.99(+1.17%)
Jan 13, 2011	84.83	85.15	84.06	84.25	9,891,658	-0.32(-0.37%)
Jan 12, 2011	84.11	84.83	83.70	84.56	13,514,874	+0.18(+0.21%)
Jan 11, 2011	84.72	85.20	84.13	84.38	10,273,031	+0.54(+0.65%)
Jan 10, 2011	84.29	84.93	83.61	83.84	13,904,303	+0.36(+0.43%)
Jan 07, 2011	84.16	84.52	82.43	83.48	12,658,842	-0.59(-0.70%)
Jan 06, 2011	84.65	84.79	83.43	84.06	8,750,568	-0.36(-0.43%)
Jan 05, 2011	83.88	84.79	83.43	84.43	11,328,554	+0.14(+0.16%)
Jan 04, 2011	83.07	84.29	82.07	84.29	17,438,848	+0.77(+0.92%)
Jan 03, 2011	83.75	83.79	82.53	83.52	11,658,893	+0.68(+0.82%)
Dec 31, 2010	82.21	83.11	82.12	82.84	5,978,142	+0.45(+0.55%)
Dec 30, 2010	82.80	83.11	82.25	82.39	6,379,312	-0.36(-0.44%)
Dec 29, 2010	83.20	83.75	82.71	82.75	7,631,298	-0.23(-0.27%)
Dec 28, 2010	82.48	83.39	82.25	82.98	10,533,772	+0.59(+0.71%)
Dec 27, 2010	81.17	82.57	81.17	82.39	7,356,068	+0.68(+0.83%)
Dec 23, 2010	81.53	82.21	81.44	81.71	6,840,797	-0.09(-0.11%)
Dec 22, 2010	80.76	81.89	80.71	81.80	9,488,573	+1.36(+1.69%)
Dec 21, 2010	79.90	80.89	79.72	80.44	9,305,389	+0.67(+0.85%)
Dec 20, 2010	79.86	79.99	79.32	79.77	9,018,453	+0.22(+0.28%)
Dec 17, 2010	79.68	79.86	78.96	79.54	14,519,696	-0.31(-0.39%)
Dec 16, 2010	78.78	80.31	78.51	79.86	11,997,331	+1.26(+1.60%)
Dec 15, 2010	79.27	79.59	78.06	78.60	15,743,334	-0.90(-1.13%)
Dec 14, 2010	79.36	80.42	79.00	79.50	16,989,444	+0.31(+0.40%)
Dec 13, 2010	80.40	80.44	78.87	79.18	15,103,797	-0.45(-0.56%)
Dec 10, 2010	77.39	80.35	77.30	79.63	28,013,452	+2.65(+3.44%)
Dec 09, 2010	77.34	77.43	76.67	76.98	8,694,326	+0.40(+0.53%)
Dec 08, 2010	76.44	76.98	75.77	76.58	10,573,823	+0.04(+0.06%)
Dec 07, 2010	76.04	77.66	75.86	76.53	21,462,712	+1.48(+1.98%)
Dec 06, 2010	75.05	75.77	74.73	75.05	13,067,943	-0.36(-0.48%)
Dec 03, 2010	74.11	75.50	73.97	75.41	11,183,806	+0.45(+0.60%)
Dec 02, 2010	73.21	74.96	73.16	74.96	17,972,394	+1.71(+2.33%)
Dec 01, 2010	72.04	73.25	72.04	73.25	15,277,544	+2.11(+2.97%)
Nov 30, 2010	70.78	71.68	70.64	71.14	11,985,148	-0.63(-0.88%)
Nov 29, 2010	70.69	72.13	70.46	71.77	12,574,215	+0.76(+1.08%)
Nov 26, 2010	70.91	71.36	70.78	71.00	3,882,051	-0.63(-0.88%)
Nov 24, 2010	71.05	71.63	71.63	71.63	9,455,093	+0.81(+1.14%)
Nov 23, 2010	71.14	71.41	70.24	70.82	12,447,398	-1.21(-1.68%)
Nov 22, 2010	72.53	72.53	70.91	72.04	14,548,919	-0.85(-1.17%)
Nov 19, 2010	72.17	72.94	71.68	72.89	10,962,721	+0.81(+1.12%)
Nov 18, 2010	71.90	72.80	71.90	72.08	11,131,288	+1.03(+1.45%)
Nov 17, 2010	71.32	71.54	70.82	71.05	8,069,966	-0.22(-0.32%)
Nov 16, 2010	72.53	72.62	70.82	71.27	16,488,044	-1.71(-2.34%)
Nov 15, 2010	72.94	73.84	72.71	72.98	8,712,981	-0.05(-0.06%)
Nov 12, 2010	73.03	73.66	72.40	73.03	10,752,032	-0.45(-0.61%)
Nov 11, 2010	73.88	74.24	72.89	73.48	10,373,440	-0.90(-1.21%)
Nov 10, 2010	74.78	74.91	73.57	74.37	11,055,395	-0.31(-0.42%)
Nov 09, 2010	75.59	75.59	74.33	74.69	11,108,940	-0.81(-1.07%)
Nov 08, 2010	74.69	75.68	74.69	75.50	10,629,371	+0.31(+0.42%)
Nov 05, 2010	74.24	75.77	74.19	75.18	15,538,128	+0.99(+1.33%)
Nov 04, 2010	72.80	74.55	72.71	74.19	19,404,126	+2.02(+2.80%)
Nov 03, 2010	71.72	72.35	71.36	72.17	14,629,725	+0.54(+0.75%)
Nov 02, 2010	71.68	72.22	71.36	71.63	11,227,142	-0.04(-0.06%)
Nov 01, 2010	72.31	72.71	71.36	71.68	11,757,750	-0.31(-0.44%)
Oct 29, 2010	72.22	72.49	71.81	71.99	8,494,644	-0.27(-0.37%)
Oct 28, 2010	72.89	73.23	72.04	72.26	9,847,081	-0.13(-0.19%)
Oct 27, 2010	72.17	72.53	71.86	72.40	11,262,002	+0.22(+0.31%)
Oct 25, 2010	73.07	73.34	72.17	72.17	11,912,578	+0.02(+0.03%)
Oct 22, 2010	72.40	72.80	71.95	72.15	6,969,721	-0.20(-0.28%)
Oct 21, 2010	72.31	73.57	71.99	72.35	13,233,035	+0.22(+0.31%)
Oct 20, 2010	72.76	72.80	71.36	72.13	15,491,717	-0.09(-0.12%)
Oct 19, 2010	72.35	73.07	71.81	72.22	16,497,855	-0.81(-1.11%)
Oct 18, 2010	73.30	73.43	72.35	73.03	15,024,636	-0.22(-0.31%)
Oct 15, 2010	75.41	75.45	72.58	73.25	45,652,812	-3.86(-5.01%)
Oct 14, 2010	78.15	78.15	76.26	77.12	12,869,123	-0.13(-0.17%)
Oct 13, 2010	77.75	78.60	77.21	77.25	13,529,277	+0.00(+0.00%)
Oct 12, 2010	76.26	77.75	76.13	77.25	14,411,838	+1.03(+1.36%)
Oct 11, 2010	77.48	77.57	76.04	76.22	11,629,975	-0.72(-0.93%)
Oct 08, 2010	76.94	77.70	76.53	76.94	11,470,637	+0.31(+0.41%)
Oct 07, 2010	76.40	76.94	75.72	76.62	4,260	+0.67(+0.89%)
Oct 06, 2010	74.11	76.40	73.97	75.95	16,465,698	+1.75(+2.36%)
Oct 05, 2010	73.03	74.51	72.76	74.19	63,899	+1.84(+2.55%)
Oct 04, 2010	73.30	73.57	71.90	72.35	10,197,472	-1.17(-1.59%)
Oct 01, 2010	73.52	74.28	73.07	73.52	10,777,489	+0.48(+0.66%)
Sep 30, 2010	73.01	75.00	72.58	73.04	13,117,624	-0.48(-0.65%)
Sep 29, 2010	73.43	73.97	72.98	73.52	6,160	-0.36(-0.49%)
Sep 28, 2010	73.84	74.24	72.53	73.88	12,456	+0.04(+0.06%)
Sep 27, 2010	74.82	74.82	73.70	73.84	9,026,846	-1.03(-1.38%)
Sep 24, 2010	73.39	74.87	73.25	74.87	18,921,012	+2.34(+3.22%)
Sep 23, 2010	72.53	73.66	72.13	72.53	11,800,237	-1.62(-2.18%)
Sep 22, 2010	74.19	74.91	73.70	74.15	10,551,164	-0.09(-0.12%)
Sep 21, 2010	74.24	75.05	73.79	74.24	367	-0.13(-0.18%)
Sep 20, 2010	73.12	74.60	72.94	74.37	10,289,940	+1.17(+1.60%)
Sep 17, 2010	73.21	73.79	72.26	73.21	16,132,960	+0.31(+0.43%)
Sep 15, 2010	71.69	73.47	71.24	72.89	15,368,086	+0.80(+1.11%)
Sep 14, 2010	72.18	72.62	71.87	72.09	22,434	-0.40(-0.55%)
Sep 13, 2010	72.22	72.76	71.60	72.49	12,589,528	+1.20(+1.69%)
Sep 10, 2010	71.20	71.73	70.53	71.29	10,454,705	+0.31(+0.44%)
Sep 09, 2010	70.97	71.37	70.57	70.97	896	+0.94(+1.34%)
Sep 08, 2010	68.65	70.44	68.34	70.04	24,064	+1.16(+1.68%)
Sep 07, 2010	68.16	69.14	67.85	68.88	12,955	+0.21(+0.31%)
Sep 03, 2010	68.65	69.41	67.81	68.66	14,423,238	+1.08(+1.60%)
Sep 02, 2010	67.36	67.81	66.65	67.58	38,964	+0.62(+0.93%)
Sep 01, 2010	65.71	67.36	65.13	66.96	17,423,234	+2.56(+3.98%)
Aug 31, 2010	64.37	65.04	63.84	64.39	21,855	-0.87(-1.33%)
Aug 30, 2010	65.44	65.66	64.73	65.26	8,164,503	+0.54(+0.83%)
Aug 27, 2010	65.26	65.84	64.10	64.73	10,420,935	-0.58(-0.89%)
Aug 26, 2010	65.31	66.07	64.42	65.31	2,595	+0.31(+0.48%)
Aug 25, 2010	64.51	65.49	63.57	65.00	1,509,944	+0.13(+0.21%)
Aug 24, 2010	64.86	65.80	64.28	64.86	50,204	-1.56(-2.35%)
Aug 23, 2010	67.90	68.12	66.24	66.42	12,453,304	-0.62(-0.93%)
Aug 20, 2010	67.72	67.72	66.42	67.05	14,662,537	-0.98(-1.44%)
Aug 19, 2010	69.41	69.77	67.14	68.03	59,727	-2.01(-2.87%)
Aug 18, 2010	69.50	70.22	69.19	70.04	10,536	+0.54(+0.77%)
Aug 17, 2010	69.86	70.22	69.14	69.50	25,484	+0.54(+0.78%)
Aug 16, 2010	68.21	69.10	67.58	68.97	12,638,168	+0.36(+0.52%)
Aug 13, 2010	68.61	69.23	68.43	68.61	9,336,774	-0.38(-0.55%)
Aug 12, 2010	68.79	69.95	68.43	68.99	13,050,375	-0.98(-1.40%)
Aug 11, 2010	71.29	71.51	69.32	69.97	41,717	-2.16(-3.00%)
Aug 10, 2010	72.13	72.89	71.18	72.13	1,325	-0.94(-1.28%)
Aug 09, 2010	73.25	73.43	72.71	73.07	8,946,103	-0.31(-0.43%)
Aug 06, 2010	73.38	73.38	71.78	73.38	13,215,942	-0.31(-0.42%)
Aug 05, 2010	73.52	73.78	72.58	73.69	10,438,858	+0.18(+0.24%)
Aug 04, 2010	73.20	73.65	73.03	73.52	20,167	+0.36(+0.49%)
Aug 03, 2010	73.11	73.69	72.98	73.16	12,946	-0.04(-0.06%)
Aug 02, 2010	72.80	73.47	72.76	73.20	15,102,142	+1.29(+1.80%)
Jul 30, 2010	71.91	72.45	70.97	71.91	13,510,189	-0.13(-0.19%)
Jul 29, 2010	72.04	72.45	71.11	72.04	28,591	-0.13(-0.19%)
Jul 28, 2010	72.18	72.18	71.15	72.18	3,178	+0.00(+0.00%)
Jul 27, 2010	72.18	73.92	71.82	72.18	12,972	+0.18(+0.25%)
Jul 26, 2010	70.97	72.09	70.04	72.00	18,133,012	+1.92(+2.74%)
Jul 23, 2010	67.85	70.71	67.05	70.08	25,271,688	+2.23(+3.29%)
Jul 22, 2010	67.27	68.21	66.78	67.85	51,408	+1.65(+2.49%)
Jul 21, 2010	67.40	67.81	65.31	66.20	14,571,250	-0.45(-0.67%)
Jul 20, 2010	66.65	66.96	64.06	66.65	15,081,904	+1.43(+2.19%)
Jul 19, 2010	64.91	65.75	64.55	65.22	10,997,723	+0.31(+0.48%)
Jul 16, 2010	64.91	67.18	64.68	64.91	28,114,060	-2.10(-3.13%)
Jul 15, 2010	67.63	68.16	66.38	67.00	17,776,836	-0.80(-1.18%)
Jul 14, 2010	68.07	68.25	67.18	67.81	22,235	-0.04(-0.07%)
Jul 13, 2010	67.85	68.48	67.63	67.85	41,329	+1.25(+1.88%)
Jul 12, 2010	66.47	66.87	65.93	66.60	8,595,915	-0.09(-0.13%)
Jul 09, 2010	66.69	66.87	65.80	66.69	10,332,845	+0.54(+0.81%)
Jul 08, 2010	66.33	67.67	65.00	66.16	28,565	+0.94(+1.44%)
Jul 07, 2010	62.41	65.40	62.27	65.22	20,554,970	+2.90(+4.65%)
Jul 06, 2010	62.94	63.86	61.61	62.32	6,110	+0.40(+0.65%)
Jul 02, 2010	61.92	63.61	61.34	61.92	17,607,200	-1.16(-1.84%)
Jul 01, 2010	63.93	64.37	61.87	63.08	23,999,652	-1.25(-1.94%)
Jun 30, 2010	64.33	65.53	64.01	64.33	7,893	+0.04(+0.07%)
Jun 29, 2010	64.28	65.98	63.66	64.28	58,173	-2.23(-3.35%)
Jun 25, 2010	66.51	67.58	66.11	66.51	30,090,016	-0.76(-1.13%)
Jun 24, 2010	67.27	68.92	66.93	67.27	19,983	-1.38(-2.01%)
Jun 23, 2010	70.30	70.88	68.56	68.65	21,869,066	-1.78(-2.53%)
Jun 22, 2010	71.78	72.13	70.35	70.44	125,004	-1.38(-1.93%)
Jun 21, 2010	72.31	73.38	71.51	71.82	15,963,793	+0.67(+0.94%)
Jun 18, 2010	71.15	71.60	70.75	71.15	13,299,627	+0.18(+0.25%)
Jun 17, 2010	70.80	71.06	69.81	70.97	12,984	+0.71(+1.02%)
Jun 16, 2010	70.26	71.32	69.24	70.26	19,546,996	+0.31(+0.44%)
Jun 15, 2010	69.95	70.26	68.09	69.95	3,784	+1.73(+2.53%)
Jun 14, 2010	69.91	70.39	68.04	68.22	17,081,994	-0.75(-1.09%)
Jun 11, 2010	68.84	69.20	68.13	68.97	15,983,542	-0.53(-0.77%)
Jun 10, 2010	69.51	70.35	68.80	69.51	29,760	+1.60(+2.35%)
Jun 09, 2010	69.06	69.59	67.47	67.91	15,072,801	-0.71(-1.03%)
Jun 08, 2010	68.53	68.93	66.71	68.62	904	+0.31(+0.45%)
Jun 07, 2010	69.73	69.82	68.13	68.31	16,485,752	-1.33(-1.91%)
Jun 04, 2010	69.64	71.28	68.97	69.64	25,812,196	-3.28(-4.50%)
Jun 03, 2010	72.74	73.05	71.94	72.92	11,694,057	+0.44(+0.61%)
Jun 02, 2010	72.48	72.65	70.70	72.48	14,178,174	+1.64(+2.32%)
Jun 01, 2010	71.99	73.19	70.61	70.84	26,192	-1.64(-2.26%)
May 28, 2010	72.48	73.98	71.63	72.48	15,879,309	-1.37(-1.86%)
May 27, 2010	72.79	73.94	71.55	73.85	15,815,790	+2.88(+4.06%)
May 26, 2010	72.45	73.10	70.79	70.97	32,676	+0.27(+0.38%)
May 25, 2010	68.71	70.79	67.60	70.70	14,840	-0.27(-0.37%)
May 24, 2010	72.32	72.65	70.79	70.97	16,727,322	-1.82(-2.50%)
May 21, 2010	69.59	72.83	69.37	72.79	33,044,790	+0.71(+0.98%)
May 20, 2010	72.83	73.76	72.03	72.08	133,885	-4.43(-5.79%)
May 19, 2010	75.67	77.04	74.25	76.51	30,441,506	+0.13(+0.17%)
May 18, 2010	78.55	79.21	75.58	76.38	11,019	-1.46(-1.88%)
May 17, 2010	78.06	78.55	75.76	77.84	17,762,540	-0.35(-0.45%)
May 14, 2010	78.19	79.97	77.17	78.19	18,885,538	-1.82(-2.27%)
May 13, 2010	81.61	81.70	79.61	80.01	14,505,025	-1.73(-2.11%)
May 12, 2010	80.19	82.01	80.10	81.74	15,309,685	+1.95(+2.44%)
May 11, 2010	80.60	81.30	79.41	79.79	3,569	-0.18(-0.22%)
May 10, 2010	79.75	80.28	79.39	79.97	31,165,922	+5.14(+6.87%)
May 07, 2010	77.62	78.42	73.23	74.83	37,327,708	+1.24(+1.69%)
May 06, 2010	76.73	80.46	66.49	73.58	41,000,560	-7.54(-9.29%)
May 05, 2010	80.85	81.96	79.48	81.12	24,130,220	-1.24(-1.51%)
May 04, 2010	84.49	84.53	81.34	82.36	46,195	-3.01(-3.53%)

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.