Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	80.92	81.58	80.56	80.87	13,322,903	-0.44(-0.55%)
Mar 30, 2010	82.07	82.12	81.09	81.32	11,962,122	-0.44(-0.54%)
Mar 29, 2010	82.29	82.47	81.07	81.76	18,885,054	+0.27(+0.33%)
Mar 26, 2010	81.40	82.78	80.78	81.49	18,989,788	+0.18(+0.22%)
Mar 25, 2010	83.14	83.36	81.14	81.32	21,968,666	-0.67(-0.81%)
Mar 24, 2010	81.58	84.16	81.18	81.98	27,961,488	+0.53(+0.65%)
Mar 23, 2010	80.69	81.98	80.65	81.45	24,206,816	+1.16(+1.44%)
Mar 22, 2010	79.36	80.56	79.09	80.29	14,614,865	+0.00(+0.00%)
Mar 19, 2010	81.40	81.49	79.67	80.29	25,834,936	-0.53(-0.66%)
Mar 18, 2010	80.38	81.14	79.58	80.83	19,902,830	+0.67(+0.83%)
Mar 17, 2010	81.40	81.76	79.85	80.16	36,112,748	-0.13(-0.17%)
Mar 16, 2010	77.72	80.69	77.54	80.29	51,427,004	+3.47(+4.51%)
Mar 15, 2010	76.07	76.96	75.94	76.83	26,541,946	+1.11(+1.47%)
Mar 12, 2010	73.69	75.81	73.32	75.72	25,402,560	+2.49(+3.40%)
Mar 11, 2010	73.27	73.54	72.52	73.23	14,601,553	-0.13(-0.18%)
Mar 10, 2010	73.27	73.81	72.95	73.36	15,268,181	+0.09(+0.12%)
Mar 09, 2010	72.43	73.85	72.21	73.27	18,829,996	+0.98(+1.35%)
Mar 08, 2010	72.74	73.18	72.16	72.30	12,071,156	-0.36(-0.49%)
Mar 05, 2010	71.94	72.74	71.76	72.65	14,671,424	+1.07(+1.49%)
Mar 04, 2010	71.23	71.81	70.96	71.58	10,607,079	+0.36(+0.50%)
Mar 03, 2010	71.01	72.38	70.87	71.23	18,863,060	+0.58(+0.82%)
Mar 02, 2010	70.74	70.87	70.34	70.65	11,834,849	+0.00(+0.00%)
Mar 01, 2010	71.54	71.76	70.34	70.65	14,125,244	-0.71(-1.00%)
Feb 26, 2010	71.10	71.76	70.87	71.36	13,629,996	+0.62(+0.88%)
Feb 25, 2010	70.03	70.87	69.81	70.74	14,256,788	-0.53(-0.75%)
Feb 24, 2010	70.57	71.27	70.12	71.27	12,823,143	+0.84(+1.19%)
Feb 23, 2010	71.49	72.07	70.04	70.43	14,346,119	-1.32(-1.85%)
Feb 22, 2010	71.67	72.16	71.36	71.76	10,184,369	+0.35(+0.49%)
Feb 19, 2010	71.27	71.76	70.65	71.41	14,766,100	+0.07(+0.09%)
Feb 18, 2010	71.10	71.94	71.01	71.34	10,707,500	+0.02(+0.03%)
Feb 17, 2010	71.49	71.63	70.92	71.32	13,711,003	+0.49(+0.69%)
Feb 16, 2010	69.33	71.18	69.24	70.83	15,723,368	+2.16(+3.15%)
Feb 12, 2010	68.84	68.67	68.67	68.67	17,324,336	-0.97(-1.40%)
Feb 11, 2010	68.98	69.73	68.36	69.64	15,143,732	+0.35(+0.51%)
Feb 10, 2010	68.76	70.08	68.45	69.29	15,481,502	+0.40(+0.58%)
Feb 09, 2010	69.60	70.17	68.14	68.89	22,094,668	+0.31(+0.45%)
Feb 08, 2010	69.90	69.95	68.31	68.58	15,957,859	-1.15(-1.65%)
Feb 05, 2010	70.83	71.49	67.34	69.73	32,496,680	-1.10(-1.56%)
Feb 04, 2010	72.77	72.86	70.70	70.83	24,870,234	-2.87(-3.89%)
Feb 03, 2010	74.14	75.20	73.39	73.70	16,024,427	-0.71(-0.95%)
Feb 02, 2010	71.85	74.85	71.71	74.41	26,211,800	+2.87(+4.01%)
Feb 01, 2010	71.54	72.16	71.10	71.54	12,888,514	+0.53(+0.75%)
Jan 29, 2010	71.63	72.86	70.96	71.01	18,379,256	-0.35(-0.50%)
Jan 28, 2010	72.55	72.64	70.70	71.36	17,918,482	-0.62(-0.86%)
Jan 27, 2010	71.94	72.38	70.79	71.98	17,400,274	-0.22(-0.31%)
Jan 26, 2010	72.11	73.75	71.80	72.20	17,667,294	-0.09(-0.12%)
Jan 25, 2010	72.69	73.00	71.63	72.29	17,010,742	+1.15(+1.61%)
Jan 22, 2010	73.08	74.01	71.05	71.14	36,838,792	+0.40(+0.56%)
Jan 21, 2010	72.73	72.77	70.43	70.74	22,439,186	-2.12(-2.91%)
Jan 20, 2010	72.86	73.67	72.11	72.86	14,599,109	-0.18(-0.24%)
Jan 19, 2010	72.20	73.97	72.16	73.04	13,740,183	+0.44(+0.61%)
Jan 15, 2010	73.66	72.60	72.60	72.60	16,781,980	-1.15(-1.56%)
Jan 14, 2010	74.14	74.50	73.66	73.75	12,991,458	-0.57(-0.77%)
Jan 13, 2010	74.01	74.72	73.17	74.32	14,791,376	+0.26(+0.36%)
Jan 12, 2010	73.22	74.34	73.17	74.06	14,629,495	+0.04(+0.06%)
Jan 11, 2010	74.32	74.54	73.04	74.01	17,345,178	+0.71(+0.96%)
Jan 08, 2010	72.02	73.70	71.85	73.30	26,067,550	+1.55(+2.15%)
Jan 07, 2010	68.36	72.77	68.14	71.76	41,990,760	+3.53(+5.18%)
Jan 06, 2010	68.58	68.98	68.18	68.23	12,546,176	-0.35(-0.52%)
Jan 05, 2010	68.27	69.20	68.23	68.58	14,611,995	+0.35(+0.52%)
Jan 04, 2010	67.21	69.07	66.90	68.23	15,187,686	+1.41(+2.12%)
Dec 31, 2009	67.43	66.81	66.81	66.81	10,084,302	-0.97(-1.43%)
Dec 30, 2009	67.56	67.87	67.39	67.78	10,173,790	-0.40(-0.58%)
Dec 29, 2009	67.83	68.58	67.56	68.18	10,957,468	+0.44(+0.65%)
Dec 28, 2009	67.92	68.14	67.39	67.74	10,351,248	-0.44(-0.65%)
Dec 24, 2009	67.92	68.36	67.83	68.18	4,207,524	+0.13(+0.19%)
Dec 23, 2009	68.27	68.36	67.61	68.05	9,587,373	-0.31(-0.45%)
Dec 22, 2009	68.76	69.29	68.14	68.36	10,902,852	-1.02(-1.46%)
Dec 21, 2009	69.29	69.73	68.60	69.37	12,031,428	+0.53(+0.77%)
Dec 18, 2009	70.26	70.26	68.83	68.84	17,935,612	-0.88(-1.27%)
Dec 17, 2009	68.84	70.43	68.67	69.73	15,455,486	+0.26(+0.38%)
Dec 16, 2009	69.77	69.99	69.15	69.46	16,430,524	-0.09(-0.13%)
Dec 15, 2009	69.90	70.74	69.11	69.55	17,934,758	-0.88(-1.25%)
Dec 14, 2009	70.83	70.88	70.30	70.43	9,929,718	+0.13(+0.19%)
Dec 11, 2009	69.42	70.65	69.29	70.30	12,782,949	+1.37(+1.99%)
Dec 10, 2009	69.82	69.99	68.67	68.93	12,627,108	-0.22(-0.32%)
Dec 09, 2009	69.46	69.73	68.54	69.15	13,283,440	-0.27(-0.38%)
Dec 08, 2009	70.21	70.35	69.11	69.42	17,845,428	-1.59(-2.24%)
Dec 07, 2009	70.96	71.71	70.70	71.01	14,584,755	-0.53(-0.74%)
Dec 04, 2009	72.16	72.82	70.92	71.54	20,018,826	+0.88(+1.25%)
Dec 03, 2009	71.18	72.02	70.65	70.65	16,878,258	-0.31(-0.44%)
Dec 02, 2009	71.18	71.63	70.48	70.96	14,783,642	-0.44(-0.62%)
Dec 01, 2009	71.85	72.20	70.48	71.41	22,196,634	+0.66(+0.94%)
Nov 30, 2009	69.86	70.92	69.82	70.74	15,883,615	+0.35(+0.50%)
Nov 27, 2009	68.40	71.01	67.56	70.39	13,794,946	-1.06(-1.48%)
Nov 25, 2009	71.71	71.76	70.82	71.45	10,908,453	+0.27(+0.37%)
Nov 24, 2009	71.01	71.54	70.30	71.18	18,272,968	+0.44(+0.62%)
Nov 23, 2009	69.90	70.83	69.90	70.74	16,732,230	+1.90(+2.76%)
Nov 20, 2009	69.15	69.42	68.23	68.84	14,473,935	-0.75(-1.08%)
Nov 19, 2009	70.30	70.48	68.77	69.60	15,788,792	-1.46(-2.05%)
Nov 18, 2009	70.70	71.27	70.43	71.05	10,763,159	+0.31(+0.44%)
Nov 17, 2009	70.48	71.01	70.17	70.74	11,780,545	+0.09(+0.12%)
Nov 16, 2009	69.77	71.49	69.64	70.65	22,244,304	+1.50(+2.17%)
Nov 13, 2009	69.20	69.77	68.71	69.15	14,817,231	-0.40(-0.57%)
Nov 12, 2009	69.77	70.39	69.15	69.55	14,857,936	-0.35(-0.51%)
Nov 11, 2009	70.39	70.52	69.11	69.90	16,143,493	+0.22(+0.32%)
Nov 10, 2009	70.43	70.61	68.36	69.68	16,656,709	-0.31(-0.44%)
Nov 09, 2009	69.33	70.30	68.89	69.99	23,299,382	+2.30(+3.39%)
Nov 06, 2009	63.72	68.40	65.49	67.70	37,376,780	+4.46(+7.05%)
Nov 05, 2009	63.06	64.25	62.75	63.24	15,955,122	+0.57(+0.92%)
Nov 04, 2009	63.77	64.43	62.49	62.66	18,149,808	-0.57(-0.91%)
Nov 03, 2009	62.71	63.90	62.57	63.24	17,441,644	-0.66(-1.04%)
Nov 02, 2009	63.15	64.43	62.66	63.90	22,900,634	+0.93(+1.47%)
Oct 30, 2009	65.93	65.97	62.49	62.97	29,404,220	-2.69(-4.10%)
Oct 29, 2009	64.21	66.19	63.85	65.66	18,936,994	+1.99(+3.12%)
Oct 28, 2009	65.22	65.44	63.37	63.68	24,277,280	-2.25(-3.42%)
Oct 27, 2009	66.55	66.86	65.62	65.93	19,798,722	-0.35(-0.53%)
Oct 26, 2009	67.30	68.23	65.49	66.28	21,793,144	-0.84(-1.25%)
Oct 23, 2009	66.95	67.21	66.72	67.12	19,947,464	-0.62(-0.91%)
Oct 22, 2009	68.45	68.80	66.72	67.74	28,324,594	-0.84(-1.22%)
Oct 21, 2009	68.49	70.43	68.45	68.58	21,884,796	-0.22(-0.32%)
Oct 20, 2009	68.54	68.93	68.45	68.80	22,881,162	-1.15(-1.64%)
Oct 19, 2009	70.88	71.23	69.77	69.95	22,457,494	-1.06(-1.49%)
Oct 16, 2009	72.20	72.47	69.99	71.01	41,290,204	-3.14(-4.23%)
Oct 15, 2009	74.14	74.36	72.77	74.14	20,886,832	-0.22(-0.30%)
Oct 14, 2009	74.06	74.50	73.26	74.36	20,949,452	+1.99(+2.75%)
Oct 13, 2009	72.07	73.04	71.01	72.38	15,987,242	+0.26(+0.37%)
Oct 12, 2009	72.38	72.82	71.85	72.11	13,269,013	+0.66(+0.93%)
Oct 09, 2009	71.54	72.29	71.10	71.45	15,943,825	-0.18(-0.25%)
Oct 08, 2009	72.69	73.08	71.54	71.63	17,509,408	+0.26(+0.37%)
Oct 07, 2009	70.79	72.07	70.26	71.36	13,771,477	+0.35(+0.50%)
Oct 06, 2009	71.27	72.42	70.65	71.01	21,664,094	+1.10(+1.58%)
Oct 05, 2009	68.84	70.26	68.49	69.90	16,772,861	+2.08(+3.06%)
Oct 02, 2009	68.23	69.15	66.90	67.83	30,138,992	-2.69(-3.82%)
Oct 01, 2009	72.02	72.38	70.43	70.52	25,686,798	-1.99(-2.74%)
Sep 30, 2009	74.32	74.45	72.02	72.51	27,338,502	-1.28(-1.74%)
Sep 29, 2009	74.67	75.47	73.61	73.79	18,281,604	-0.35(-0.48%)
Sep 28, 2009	72.73	74.67	72.60	74.14	16,692,640	+1.85(+2.57%)
Sep 25, 2009	72.20	73.17	70.92	72.29	23,491,240	-0.93(-1.27%)
Sep 24, 2009	75.34	75.82	72.16	73.22	27,888,846	-1.85(-2.47%)
Sep 23, 2009	75.82	77.28	74.85	75.07	30,417,732	-0.04(-0.06%)
Sep 22, 2009	75.34	75.91	74.67	75.11	21,708,774	+1.10(+1.49%)
Sep 21, 2009	72.55	74.59	71.71	74.01	24,716,726	+1.15(+1.58%)
Sep 18, 2009	74.54	74.54	72.55	72.86	27,859,122	-2.78(-3.68%)
Sep 17, 2009	74.94	77.37	72.20	75.64	57,744,388	+1.64(+2.22%)
Sep 16, 2009	72.38	75.87	72.11	74.00	60,760,416	+3.35(+4.73%)
Sep 15, 2009	68.40	71.32	68.36	70.65	47,349,512	+2.87(+4.23%)
Sep 14, 2009	64.25	68.05	63.59	67.78	31,513,166	+3.00(+4.64%)
Sep 11, 2009	65.66	66.15	64.61	64.78	22,921,330	-0.57(-0.88%)
Sep 10, 2009	65.89	65.97	64.12	65.36	27,136,294	-0.31(-0.47%)
Sep 09, 2009	65.27	66.37	64.52	65.66	34,872,368	+1.63(+2.55%)
Sep 08, 2009	64.12	64.87	63.41	64.03	32,372,352	+2.78(+4.54%)
Sep 04, 2009	59.53	61.38	58.73	61.25	17,489,226	+1.85(+3.12%)
Sep 03, 2009	58.95	59.53	58.69	59.39	12,327,273	+1.10(+1.89%)
Sep 02, 2009	58.33	58.82	57.54	58.29	15,937,502	-0.53(-0.90%)
Sep 01, 2009	60.67	61.29	58.73	58.82	23,420,430	-2.56(-4.17%)
Aug 31, 2009	61.56	61.73	60.72	61.38	15,192,612	-0.79(-1.28%)
Aug 28, 2009	63.37	63.46	61.73	62.18	16,731,277	-0.49(-0.78%)
Aug 27, 2009	62.31	62.93	61.60	62.66	14,447,337	+0.35(+0.57%)
Aug 26, 2009	62.88	63.15	61.88	62.31	15,082,566	-0.84(-1.33%)
Aug 25, 2009	62.84	63.77	62.71	63.15	16,907,408	+0.44(+0.70%)
Aug 24, 2009	63.41	64.03	62.04	62.71	19,378,116	-0.04(-0.07%)
Aug 21, 2009	62.53	63.07	61.82	62.75	20,520,752	+1.77(+2.90%)
Aug 20, 2009	60.32	61.29	59.92	60.98	14,463,607	+1.24(+2.07%)
Aug 19, 2009	58.86	60.15	58.69	59.75	13,662,235	-0.26(-0.44%)
Aug 18, 2009	59.75	60.28	59.39	60.01	13,612,503	+1.59(+2.72%)
Aug 17, 2009	58.95	59.26	58.11	58.42	18,395,800	-3.05(-4.96%)
Aug 14, 2009	62.31	62.49	60.81	61.47	14,871,902	-1.81(-2.86%)
Aug 13, 2009	63.50	63.68	61.56	63.28	18,963,456	+0.88(+1.42%)
Aug 12, 2009	60.94	63.32	60.41	62.40	20,904,356	+0.62(+1.00%)
Aug 11, 2009	63.77	63.99	61.23	61.78	23,254,388	-2.56(-3.98%)
Aug 10, 2009	64.56	65.49	63.55	64.34	19,397,302	-0.57(-0.88%)
Aug 07, 2009	64.16	65.71	63.55	64.91	21,694,256	+1.72(+2.73%)
Aug 06, 2009	62.66	63.72	61.91	63.19	27,213,488	+1.41(+2.29%)
Aug 05, 2009	61.16	62.26	61.07	61.78	22,569,284	+0.75(+1.23%)
Aug 04, 2009	60.32	61.03	59.13	61.03	25,878,572	+0.53(+0.88%)
Aug 03, 2009	60.28	61.12	59.39	60.50	22,412,116	+1.32(+2.24%)
Jul 31, 2009	58.47	59.39	58.07	59.17	24,738,914	+1.28(+2.21%)
Jul 30, 2009	57.45	59.02	57.27	57.89	38,254,984	+3.75(+6.93%)
Jul 29, 2009	54.93	54.93	53.48	54.14	18,118,992	-1.15(-2.08%)
Jul 28, 2009	54.10	56.08	53.79	55.29	23,883,772	+0.93(+1.71%)
Jul 27, 2009	54.32	54.67	53.12	54.36	17,439,738	+1.24(+2.33%)
Jul 24, 2009	52.51	53.21	52.02	53.12	13,523,471	+0.35(+0.67%)
Jul 23, 2009	51.45	53.34	51.09	52.77	23,148,724	+1.41(+2.75%)
Jul 22, 2009	50.16	51.84	49.68	51.36	17,695,748	+0.71(+1.40%)
Jul 21, 2009	52.02	52.15	49.99	50.65	22,912,622	-0.88(-1.71%)
Jul 20, 2009	51.71	52.68	51.14	51.53	21,372,028	+0.09(+0.17%)
Jul 17, 2009	52.59	52.90	51.00	51.45	40,967,584	-3.31(-6.05%)
Jul 16, 2009	53.30	55.20	52.55	54.76	20,905,164	+0.71(+1.31%)
Jul 15, 2009	52.64	54.23	52.39	54.05	20,869,842	+2.65(+5.15%)
Jul 14, 2009	51.09	51.80	50.61	51.40	16,201,156	+0.79(+1.57%)
Jul 13, 2009	49.90	50.78	49.15	50.61	23,024,764	+3.00(+6.31%)
Jul 10, 2009	47.43	47.91	46.82	47.60	15,877,746	-0.35(-0.74%)
Jul 09, 2009	48.31	48.53	46.94	47.96	18,468,316	+0.66(+1.40%)
Jul 08, 2009	48.53	48.84	46.37	47.29	31,621,192	-1.32(-2.72%)
Jul 07, 2009	50.65	50.96	48.40	48.62	22,461,582	-2.08(-4.09%)
Jul 06, 2009	50.21	50.87	49.77	50.69	14,824,901	+0.09(+0.17%)
Jul 02, 2009	51.40	52.02	50.61	50.61	16,193,466	-1.41(-2.72%)
Jul 01, 2009	51.93	52.55	51.40	52.02	14,527,685	+0.27(+0.51%)
Jun 30, 2009	52.28	52.73	51.00	51.75	19,852,554	-0.18(-0.34%)
Jun 29, 2009	52.20	52.24	51.40	51.93	11,922,577	+0.04(+0.09%)
Jun 26, 2009	52.55	52.99	51.67	51.89	15,424,112	-0.49(-0.93%)
Jun 25, 2009	52.06	52.68	51.72	52.37	17,157,996	+0.71(+1.37%)
Jun 24, 2009	51.98	53.12	51.31	51.67	18,709,678	+0.44(+0.86%)
Jun 23, 2009	50.92	51.49	49.68	51.22	19,691,450	+0.35(+0.69%)
Jun 22, 2009	52.37	52.55	50.78	50.87	23,186,296	-2.56(-4.79%)
Jun 19, 2009	53.57	54.18	52.68	53.43	28,189,052	+0.57(+1.09%)
Jun 18, 2009	53.83	54.04	50.61	52.86	39,874,528	-1.24(-2.29%)
Jun 17, 2009	56.13	56.21	53.61	54.10	29,322,596	-2.34(-4.15%)
Jun 16, 2009	58.20	58.42	56.17	56.44	20,681,570	-1.63(-2.81%)
Jun 15, 2009	59.00	59.00	57.45	58.07	17,091,244	-1.59(-2.66%)
Jun 12, 2009	59.39	59.70	58.69	59.66	13,007,537	+0.22(+0.37%)
Jun 11, 2009	59.31	60.72	58.91	59.44	16,168,522	-0.79(-1.32%)
Jun 10, 2009	60.59	60.81	57.94	60.23	18,543,204	+0.31(+0.52%)
Jun 09, 2009	59.88	60.45	59.17	59.92	12,294,437	+0.04(+0.07%)
Jun 08, 2009	59.48	60.45	59.04	59.88	13,239,138	+0.09(+0.15%)
Jun 05, 2009	61.65	61.73	59.66	59.79	17,132,508	-0.93(-1.53%)
Jun 04, 2009	60.15	60.72	59.31	60.72	13,212,490	+1.10(+1.85%)
Jun 03, 2009	60.28	60.50	58.73	59.62	15,472,888	-1.32(-2.17%)
Jun 02, 2009	60.50	61.16	59.84	60.94	14,966,772	-0.26(-0.43%)
Jun 01, 2009	61.03	61.78	59.66	61.20	19,560,734	+1.68(+2.82%)
May 29, 2009	58.86	59.75	53.96	59.53	19,223,178	+1.19(+2.04%)
May 28, 2009	58.42	58.64	56.57	58.33	18,671,828	+0.97(+1.69%)
May 27, 2009	59.48	59.62	56.79	57.36	24,338,412	-1.77(-2.99%)
May 26, 2009	57.50	60.10	56.74	59.13	21,716,668	+1.28(+2.21%)
May 22, 2009	59.00	59.17	57.50	57.85	12,235,185	-0.62(-1.06%)
May 21, 2009	59.66	59.75	57.63	58.47	23,861,750	-2.34(-3.85%)
May 20, 2009	61.96	63.50	60.67	60.81	25,714,036	+0.31(+0.51%)
May 19, 2009	60.23	61.64	59.57	60.50	20,846,442	+1.02(+1.71%)
May 18, 2009	57.89	59.62	57.76	59.48	17,385,308	+2.69(+4.74%)
May 15, 2009	57.72	58.56	56.08	56.79	18,881,244	-0.79(-1.38%)
May 14, 2009	56.39	58.20	55.20	57.58	20,431,468	+0.57(+1.01%)
May 13, 2009	58.33	58.51	56.30	57.01	24,130,486	-2.74(-4.58%)
May 12, 2009	62.88	63.19	58.56	59.75	26,738,952	-2.91(-4.65%)
May 11, 2009	63.50	63.68	62.26	62.66	21,163,698	-1.50(-2.34%)
May 08, 2009	63.50	64.25	62.44	64.16	28,991,870	+2.80(+4.57%)
May 07, 2009	63.15	63.55	60.81	61.36	32,167,418	+0.99(+1.65%)
May 06, 2009	59.48	60.94	58.78	60.37	29,177,478	+2.52(+4.35%)
May 05, 2009	58.51	59.57	57.41	57.85	23,873,468	+0.00(+0.00%)
May 04, 2009	57.23	58.16	56.57	57.85	26,573,928	+1.81(+3.23%)
May 01, 2009	56.26	56.74	55.20	56.04	18,122,396	+0.18(+0.32%)
Apr 30, 2009	55.33	56.57	55.29	55.86	25,884,704	+2.12(+3.94%)
Apr 29, 2009	53.74	55.51	53.48	53.74	23,066,330	+0.79(+1.50%)
Apr 28, 2009	52.77	54.23	52.02	52.95	18,674,964	-0.44(-0.83%)
Apr 27, 2009	53.57	54.54	52.33	53.39	18,502,490	-0.09(-0.17%)
Apr 24, 2009	53.12	54.54	52.77	53.48	22,064,214	+1.02(+1.94%)
Apr 23, 2009	53.70	53.83	51.09	52.46	21,463,882	+0.35(+0.68%)
Apr 22, 2009	51.49	55.11	50.87	52.11	29,474,764	+0.57(+1.11%)
Apr 21, 2009	48.53	52.51	47.91	51.53	27,937,186	+1.41(+2.82%)
Apr 20, 2009	52.99	53.52	49.68	50.12	32,497,608	-4.59(-8.39%)
Apr 17, 2009	54.76	56.21	51.89	54.71	50,606,008	+0.53(+0.98%)
Apr 16, 2009	53.26	54.89	51.71	54.18	29,967,652	+1.94(+3.72%)
Apr 15, 2009	50.74	52.77	49.19	52.24	27,208,780	+1.41(+2.78%)
Apr 14, 2009	55.16	55.20	50.43	50.83	41,547,160	-2.74(-5.11%)
Apr 13, 2009	50.52	54.85	49.68	53.57	43,119,188	+3.53(+7.06%)
Apr 09, 2009	49.64	51.36	48.97	50.03	34,070,600	+3.05(+6.48%)
Apr 08, 2009	47.38	47.56	45.97	46.99	21,693,028	-0.04(-0.09%)
Apr 07, 2009	48.13	48.18	46.68	47.03	24,316,440	-2.38(-4.83%)
Apr 06, 2009	47.91	49.59	47.07	49.41	29,783,986	+1.10(+2.29%)
Apr 03, 2009	47.74	48.53	47.29	48.31	28,012,536	+0.88(+1.86%)
Apr 02, 2009	47.47	48.58	46.68	47.43	33,199,612	+2.52(+5.60%)

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.