Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	44.32	45.47	44.10	45.21	1,369,807	+1.43(+3.26%)
Apr 28, 2011	43.75	44.52	43.61	43.78	1,566,096	-0.44(-1.00%)
Apr 27, 2011	44.20	44.24	43.32	44.22	2,504,235	+0.43(+0.99%)
Apr 26, 2011	44.31	44.32	43.60	43.79	1,140,290	-0.22(-0.50%)
Apr 25, 2011	44.46	44.63	43.72	44.01	1,045,274	-0.31(-0.70%)
Apr 21, 2011	44.28	44.64	44.09	44.32	1,145,515	+0.21(+0.48%)
Apr 20, 2011	43.99	44.61	43.92	44.11	1,106,987	+0.64(+1.47%)
Apr 19, 2011	42.96	43.47	42.65	43.47	1,130,950	+0.46(+1.07%)
Apr 18, 2011	43.48	43.64	42.27	43.01	1,926,670	-0.71(-1.62%)
Apr 15, 2011	43.27	43.75	42.95	43.72	1,195,763	+0.04(+0.08%)
Apr 14, 2011	43.12	44.05	43.04	43.68	1,364,463	+0.31(+0.72%)
Apr 13, 2011	43.79	43.87	42.92	43.37	1,172,600	-0.02(-0.04%)
Apr 12, 2011	43.52	43.87	43.04	43.39	1,924,375	-0.28(-0.65%)
Apr 11, 2011	44.50	44.87	43.28	43.67	2,061,585	-1.63(-3.60%)
Apr 08, 2011	44.92	45.36	44.54	45.31	1,877,242	+1.43(+3.25%)
Apr 07, 2011	44.31	44.69	43.44	43.88	1,897,977	-0.94(-2.10%)
Apr 06, 2011	44.79	45.02	44.34	44.82	2,908,838	+0.20(+0.44%)
Apr 05, 2011	43.21	44.84	43.08	44.62	3,884,434	+1.47(+3.41%)
Apr 04, 2011	43.55	43.70	42.93	43.15	859,491	-0.17(-0.39%)
Apr 01, 2011	43.26	43.69	42.81	43.32	2,256,560	+0.80(+1.88%)
Mar 31, 2011	42.21	42.74	42.04	42.52	1,878,442	+0.55(+1.31%)
Mar 30, 2011	41.97	41.97	41.97	41.97	1,755,934	+1.16(+2.85%)
Mar 29, 2011	41.13	41.46	40.74	40.81	1,536,349	-0.04(-0.09%)
Mar 28, 2011	41.08	41.33	40.78	40.85	1,321,008	-0.52(-1.26%)
Mar 25, 2011	41.18	41.76	40.82	41.37	1,172,067	+0.12(+0.30%)
Mar 24, 2011	41.72	42.06	41.00	41.24	1,717,840	+0.05(+0.13%)
Mar 23, 2011	40.25	41.38	40.16	41.19	1,267,983	+1.08(+2.70%)
Mar 22, 2011	39.85	40.34	39.56	40.11	1,065,947	+0.20(+0.49%)
Mar 21, 2011	40.06	40.07	39.74	39.91	933,335	+0.68(+1.74%)
Mar 18, 2011	39.65	39.94	39.12	39.23	2,190,447	+0.18(+0.45%)
Mar 17, 2011	39.20	39.29	38.49	39.05	1,858,961	+0.24(+0.62%)
Mar 16, 2011	40.38	40.65	38.59	38.81	2,825,099	-2.03(-4.97%)
Mar 15, 2011	40.11	41.07	40.11	40.85	1,937,904	-0.87(-2.08%)
Mar 14, 2011	41.45	41.74	41.16	41.71	898,277	+0.00(+0.00%)
Mar 11, 2011	40.89	42.01	40.70	41.71	1,264,295	+1.38(+3.43%)
Mar 10, 2011	40.61	41.05	40.05	40.33	1,955,709	-1.79(-4.25%)
Mar 09, 2011	42.45	42.45	41.68	42.12	1,360,491	-0.01(-0.02%)
Mar 08, 2011	41.85	42.36	41.70	42.13	1,240,449	+0.00(+0.00%)
Mar 07, 2011	42.93	42.93	41.98	42.13	2,946,214	-0.20(-0.48%)
Mar 04, 2011	42.89	43.15	41.98	42.33	3,452,316	-1.28(-2.94%)
Mar 03, 2011	43.75	44.23	43.23	43.62	1,668,448	-0.44(-1.00%)
Mar 02, 2011	43.69	44.10	43.19	44.06	1,626,775	+0.66(+1.53%)
Mar 01, 2011	43.43	43.61	43.23	43.39	1,999,349	+0.19(+0.43%)
Feb 28, 2011	43.01	43.50	42.95	43.21	1,870,012	+0.30(+0.70%)
Feb 25, 2011	42.84	43.08	42.55	42.91	1,305,939	+0.23(+0.54%)
Feb 24, 2011	43.53	43.53	42.61	42.68	1,982,065	-0.30(-0.70%)
Feb 23, 2011	43.06	43.62	42.64	42.98	1,948,079	+0.62(+1.46%)
Feb 22, 2011	43.03	43.32	42.32	42.36	2,737,460	+0.29(+0.69%)
Feb 18, 2011	41.85	42.58	41.73	42.07	1,816,214	+0.22(+0.53%)
Feb 17, 2011	41.32	42.05	40.92	41.85	1,808,478	+0.92(+2.25%)
Feb 16, 2011	40.81	41.10	40.43	40.93	1,543,140	+0.31(+0.76%)
Feb 15, 2011	40.24	40.83	40.23	40.62	1,595,177	+0.74(+1.86%)
Feb 14, 2011	39.78	40.25	39.73	39.87	1,180,734	+0.26(+0.65%)
Feb 11, 2011	39.68	40.07	39.36	39.62	1,687,578	+0.04(+0.11%)
Feb 10, 2011	39.71	39.87	39.24	39.57	2,438,999	-0.65(-1.63%)
Feb 09, 2011	40.67	40.85	39.96	40.23	1,641,734	-0.80(-1.94%)
Feb 08, 2011	40.20	41.21	39.93	41.02	3,488,252	+1.23(+3.09%)
Feb 07, 2011	39.94	40.25	39.54	39.79	1,432,911	+0.22(+0.56%)
Feb 04, 2011	40.14	40.30	39.40	39.57	1,472,679	-0.60(-1.50%)
Feb 03, 2011	39.10	40.28	38.83	40.17	2,159,930	+1.04(+2.67%)
Feb 02, 2011	39.40	39.59	38.85	39.13	1,840,492	-0.31(-0.79%)
Feb 01, 2011	38.45	39.50	38.23	39.44	3,711,562	+1.36(+3.58%)
Jan 31, 2011	37.82	38.21	37.57	38.08	2,554,043	-0.08(-0.21%)
Jan 28, 2011	38.12	39.14	38.03	38.16	3,306,679	-0.52(-1.35%)
Jan 27, 2011	39.10	39.24	38.17	38.68	2,559,322	-0.84(-2.13%)
Jan 26, 2011	38.33	39.55	38.24	39.52	3,265,450	+1.16(+3.02%)
Jan 25, 2011	38.41	38.91	37.99	38.36	3,757,197	-0.88(-2.25%)
Jan 24, 2011	39.35	39.69	39.02	39.24	4,001,849	-0.07(-0.18%)
Jan 21, 2011	39.27	39.78	38.90	39.32	3,896,123	-0.15(-0.38%)
Jan 20, 2011	38.69	39.75	38.63	39.47	3,655,236	-0.08(-0.20%)
Jan 19, 2011	39.89	40.07	39.24	39.55	1,879,244	-0.35(-0.89%)
Jan 18, 2011	39.52	40.00	39.39	39.90	3,469,136	+0.38(+0.96%)
Jan 14, 2011	38.88	39.53	38.78	39.52	3,855,060	+0.27(+0.68%)
Jan 13, 2011	40.52	40.54	39.16	39.25	4,310,019	-1.05(-2.61%)
Jan 12, 2011	39.97	40.45	39.76	40.31	1,880,146	+0.34(+0.84%)
Jan 11, 2011	40.09	40.32	39.72	39.97	3,489,848	+0.32(+0.80%)
Jan 10, 2011	39.65	39.70	38.91	39.65	3,073,302	+0.00(+0.00%)
Jan 07, 2011	39.51	40.27	39.08	39.65	3,524,199	+0.02(+0.04%)
Jan 06, 2011	41.05	41.25	39.40	39.63	6,746,931	-1.84(-4.44%)
Jan 05, 2011	41.08	41.61	40.84	41.47	1,646,455	+0.00(+0.00%)
Jan 04, 2011	42.13	42.23	41.04	41.47	2,465,192	-1.48(-3.44%)
Jan 03, 2011	43.78	43.87	42.63	42.95	1,818,553	-0.60(-1.38%)
Dec 31, 2010	43.36	43.76	43.33	43.55	623,816	+0.41(+0.94%)
Dec 30, 2010	43.85	43.91	42.62	43.15	1,091,264	-0.52(-1.20%)
Dec 29, 2010	43.95	43.97	43.34	43.67	938,640	-0.16(-0.36%)
Dec 28, 2010	43.11	43.94	42.89	43.83	1,244,774	+1.34(+3.14%)
Dec 27, 2010	42.72	42.79	41.84	42.49	617,473	+0.02(+0.04%)
Dec 23, 2010	42.11	42.70	42.07	42.47	1,041,931	+0.39(+0.93%)
Dec 22, 2010	42.16	42.57	42.00	42.08	1,140,195	-0.27(-0.65%)
Dec 21, 2010	42.76	42.96	42.18	42.36	1,348,552	-0.33(-0.77%)
Dec 20, 2010	43.37	43.43	42.44	42.69	1,911,498	+0.02(+0.04%)
Dec 17, 2010	42.88	42.88	42.26	42.67	2,157,192	+0.27(+0.65%)
Dec 16, 2010	43.39	43.40	41.81	42.39	3,277,808	-1.16(-2.66%)
Dec 15, 2010	44.43	44.90	43.36	43.55	2,299,169	-1.16(-2.59%)
Dec 14, 2010	44.42	44.91	44.23	44.71	1,475,358	+0.89(+2.04%)
Dec 13, 2010	43.84	44.23	43.64	43.82	1,032,344	+0.65(+1.52%)
Dec 10, 2010	42.93	43.41	42.43	43.16	1,452,411	+0.37(+0.87%)
Dec 09, 2010	42.92	42.99	42.27	42.79	1,004,628	+0.27(+0.65%)
Dec 08, 2010	43.08	43.39	42.26	42.52	1,501,098	-0.64(-1.48%)
Dec 07, 2010	44.29	44.37	43.16	43.16	1,634,256	-0.73(-1.65%)
Dec 06, 2010	43.81	44.15	43.39	43.88	2,275,920	-0.24(-0.54%)
Dec 03, 2010	43.16	44.18	43.02	44.12	2,391,318	+1.27(+2.95%)
Dec 02, 2010	42.32	43.18	42.27	42.85	1,380,226	+0.99(+2.37%)
Dec 01, 2010	41.64	41.86	41.20	41.86	1,374,752	+0.43(+1.05%)
Nov 30, 2010	40.92	41.62	40.75	41.43	1,786,964	-0.04(-0.09%)
Nov 29, 2010	41.14	41.54	40.59	41.47	1,099,866	+0.27(+0.67%)
Nov 26, 2010	40.90	41.31	40.79	41.19	1,065,515	-0.36(-0.87%)
Nov 24, 2010	41.97	41.55	41.55	41.55	912,418	+0.01(+0.02%)
Nov 23, 2010	42.22	42.50	41.43	41.55	1,458,439	-0.92(-2.17%)
Nov 22, 2010	42.16	42.60	41.42	42.47	1,377,499	+0.37(+0.88%)
Nov 19, 2010	42.08	42.58	41.84	42.09	1,386,101	-0.14(-0.34%)
Nov 18, 2010	42.40	42.76	42.12	42.23	1,628,443	+0.38(+0.91%)
Nov 17, 2010	41.98	42.52	41.62	41.85	1,396,383	+0.26(+0.62%)
Nov 16, 2010	42.67	42.77	41.30	41.60	2,725,272	-1.48(-3.43%)
Nov 15, 2010	43.83	44.08	43.07	43.08	1,766,710	-0.36(-0.83%)
Nov 12, 2010	44.64	44.71	43.36	43.44	3,343,410	-1.54(-3.42%)
Nov 11, 2010	46.62	46.76	44.15	44.98	5,294,146	-0.33(-0.72%)
Nov 10, 2010	44.97	45.61	44.32	45.30	4,337,972	+2.12(+4.92%)
Nov 09, 2010	45.09	46.21	42.89	43.18	3,793,553	-0.99(-2.24%)
Nov 08, 2010	43.46	44.18	43.32	44.17	2,030,150	+0.55(+1.26%)
Nov 05, 2010	43.55	44.08	43.02	43.62	1,737,866	+0.12(+0.28%)
Nov 04, 2010	42.70	43.54	42.51	43.50	1,971,163	+2.28(+5.54%)
Nov 03, 2010	41.70	41.79	40.69	41.22	2,053,092	-0.34(-0.81%)
Nov 02, 2010	41.58	41.72	41.19	41.55	1,302,446	+0.19(+0.45%)
Nov 01, 2010	41.13	41.62	41.00	41.37	884,707	-0.31(-0.74%)
Oct 29, 2010	41.33	41.74	41.11	41.68	1,097,527	+0.59(+1.44%)
Oct 28, 2010	40.47	41.19	40.24	41.08	1,744,672	+1.16(+2.90%)
Oct 27, 2010	40.33	40.40	39.12	39.93	1,803,013	-1.21(-2.95%)
Oct 25, 2010	41.06	41.52	41.03	41.14	1,652,796	+0.54(+1.33%)
Oct 22, 2010	40.12	40.62	39.93	40.60	1,345,338	+0.34(+0.83%)
Oct 21, 2010	40.97	41.18	39.83	40.26	1,595,746	-0.54(-1.32%)
Oct 20, 2010	40.55	41.28	40.47	40.80	1,567,948	+0.77(+1.92%)
Oct 19, 2010	40.27	40.77	39.81	40.03	3,103,781	-1.57(-3.76%)
Oct 18, 2010	41.42	41.89	41.31	41.60	1,324,410	-0.24(-0.57%)
Oct 15, 2010	41.74	42.05	41.27	41.84	1,967,320	-0.14(-0.34%)
Oct 14, 2010	42.05	42.42	41.78	41.98	2,280,664	-0.59(-1.39%)
Oct 13, 2010	41.30	42.61	41.29	42.57	5,130,457	+1.17(+2.82%)
Oct 12, 2010	41.06	41.50	40.55	41.40	2,017,242	+0.00(+0.00%)
Oct 11, 2010	41.40	41.59	40.91	41.40	1,223,793	-0.17(-0.40%)
Oct 08, 2010	41.57	41.66	41.06	41.57	1,814,063	+0.43(+1.05%)
Oct 07, 2010	41.88	41.97	40.56	41.14	3,014,662	-0.90(-2.15%)
Oct 06, 2010	41.39	42.15	41.24	42.04	2,974,453	+0.46(+1.11%)
Oct 05, 2010	41.43	41.99	41.43	41.58	3,615,366	+0.76(+1.86%)
Oct 04, 2010	41.01	41.28	40.47	40.82	1,701,630	-0.81(-1.95%)
Oct 01, 2010	41.63	41.86	41.09	41.63	2,232,578	+0.73(+1.77%)
Sep 30, 2010	40.95	41.02	40.16	40.91	2,177,977	-0.23(-0.56%)
Sep 29, 2010	41.06	41.24	40.63	41.14	2,112,538	-0.27(-0.64%)
Sep 28, 2010	40.26	41.44	39.90	41.40	4,003,868	+1.49(+3.72%)
Sep 27, 2010	40.27	40.27	39.92	39.92	1,441,765	-0.11(-0.27%)
Sep 24, 2010	40.85	40.92	39.81	40.02	2,805,961	-0.54(-1.33%)
Sep 23, 2010	40.43	41.01	40.01	40.56	3,294,892	-0.01(-0.02%)
Sep 22, 2010	40.11	40.61	39.80	40.57	3,995,677	+1.05(+2.66%)
Sep 21, 2010	39.16	39.63	38.56	39.52	3,533,738	+0.53(+1.36%)
Sep 20, 2010	39.01	39.35	38.80	38.99	3,643,881	+0.41(+1.05%)
Sep 17, 2010	38.58	39.68	38.17	38.58	6,374,726	-0.79(-2.00%)
Sep 15, 2010	39.24	39.74	38.75	39.37	15,959,572	-1.96(-4.75%)
Sep 14, 2010	40.01	42.24	39.94	41.33	294,420	+1.88(+4.78%)
Sep 13, 2010	39.66	39.78	39.35	39.45	1,508,806	+0.27(+0.68%)
Sep 10, 2010	38.71	39.58	38.57	39.18	987,502	+0.39(+1.00%)
Sep 09, 2010	39.40	39.47	38.47	38.79	1,343,188	-0.11(-0.27%)
Sep 08, 2010	39.43	39.59	38.90	38.90	1,249,732	-0.37(-0.95%)
Sep 07, 2010	39.06	39.41	38.75	39.27	1,757,381	+0.39(+1.00%)
Sep 03, 2010	38.37	38.93	38.05	38.88	1,513,122	+0.09(+0.23%)
Sep 02, 2010	38.03	38.79	37.70	38.79	2,207,309	+1.63(+4.38%)
Sep 01, 2010	37.94	37.94	37.10	37.17	2,496,671	-0.08(-0.21%)
Aug 31, 2010	37.41	37.99	37.15	37.25	2,945	-0.30(-0.80%)
Aug 30, 2010	37.53	37.87	37.45	37.55	1,790,251	-0.13(-0.35%)
Aug 27, 2010	37.11	37.76	36.91	37.68	3,379,441	-0.14(-0.37%)
Aug 26, 2010	37.80	38.27	37.62	37.82	1,590,390	+0.02(+0.05%)
Aug 25, 2010	37.12	37.87	36.98	37.80	2,942,710	+0.46(+1.23%)
Aug 24, 2010	37.24	37.78	36.96	37.34	2,137,170	-0.83(-2.17%)
Aug 23, 2010	38.29	38.49	38.13	38.17	970,570	-0.54(-1.39%)
Aug 20, 2010	38.15	38.76	38.11	38.71	1,831,977	-0.19(-0.50%)
Aug 19, 2010	38.82	39.02	38.48	38.91	1,553,953	-0.11(-0.29%)
Aug 18, 2010	38.23	39.34	38.08	39.02	2,097,916	+0.19(+0.50%)
Aug 17, 2010	38.60	38.96	38.44	38.83	1,528,584	+0.01(+0.02%)
Aug 16, 2010	37.96	38.91	37.96	38.82	1,687,151	+0.94(+2.47%)
Aug 13, 2010	37.88	38.22	37.52	37.88	1,209,103	-0.44(-1.15%)
Aug 12, 2010	38.06	38.38	37.88	38.32	1,767,184	+0.59(+1.57%)
Aug 11, 2010	38.02	38.07	37.49	37.73	1,790,374	+0.34(+0.92%)
Aug 10, 2010	37.39	38.35	37.32	37.39	113	-0.71(-1.85%)
Aug 09, 2010	37.77	38.09	37.60	38.09	907,423	+0.05(+0.14%)
Aug 06, 2010	38.04	38.04	37.58	38.04	1,537,481	+0.59(+1.58%)
Aug 05, 2010	37.32	37.52	37.02	37.45	1,459,934	+0.30(+0.81%)
Aug 04, 2010	36.96	37.18	36.76	37.15	226	+0.86(+2.36%)
Aug 03, 2010	36.03	36.57	35.94	36.29	2,449,793	+0.87(+2.47%)
Aug 02, 2010	36.33	36.38	35.17	35.42	1,391,858	-0.35(-0.99%)
Jul 30, 2010	35.77	35.78	35.22	35.77	2,568,076	+0.83(+2.38%)
Jul 29, 2010	34.76	35.28	34.72	34.94	1,586,357	-0.11(-0.33%)
Jul 28, 2010	34.75	35.14	34.51	35.06	113	+0.23(+0.66%)
Jul 27, 2010	35.48	35.48	34.55	34.83	2,319,898	-0.56(-1.57%)
Jul 26, 2010	35.75	35.75	35.21	35.38	1,490,172	+0.11(+0.33%)
Jul 23, 2010	35.39	35.59	34.96	35.27	1,441,186	-0.06(-0.17%)
Jul 22, 2010	35.35	35.88	35.06	35.33	2,096,744	+0.64(+1.86%)
Jul 21, 2010	35.21	35.36	34.49	34.69	1,793,474	-0.21(-0.61%)
Jul 20, 2010	34.03	34.91	34.03	34.90	1,469,557	+0.38(+1.10%)
Jul 19, 2010	35.20	35.25	34.15	34.52	3,197,654	-1.16(-3.24%)
Jul 16, 2010	35.67	36.02	35.49	35.67	1,671,515	-0.52(-1.44%)
Jul 15, 2010	36.84	36.84	36.04	36.19	985,346	-0.37(-1.01%)
Jul 14, 2010	36.61	36.96	36.32	36.57	985,742	+0.04(+0.12%)
Jul 13, 2010	37.19	37.19	36.48	36.52	1,576,014	-0.04(-0.10%)
Jul 12, 2010	36.26	36.59	35.93	36.56	1,091,398	+0.40(+1.10%)
Jul 09, 2010	36.16	36.42	35.97	36.16	1,283,229	+0.26(+0.71%)
Jul 08, 2010	36.52	36.52	35.52	35.90	1,588,370	-0.25(-0.68%)
Jul 07, 2010	36.34	36.35	35.54	36.15	3,627,188	+0.44(+1.24%)
Jul 06, 2010	36.42	36.42	35.52	35.71	1,558,137	-0.26(-0.74%)
Jul 02, 2010	35.97	36.72	35.76	35.97	2,269,831	+0.20(+0.57%)
Jul 01, 2010	37.49	37.59	35.42	35.77	4,151,557	-2.35(-6.16%)
Jun 30, 2010	37.86	38.53	37.78	38.12	299	-0.03(-0.07%)
Jun 29, 2010	38.24	38.57	37.91	38.15	1,555,404	-1.01(-2.57%)
Jun 25, 2010	39.15	39.55	38.83	39.15	1,385,246	+0.42(+1.09%)
Jun 24, 2010	38.17	39.17	38.15	38.73	1,818,248	-0.06(-0.16%)
Jun 23, 2010	38.89	38.97	38.08	38.79	1,887,790	+0.23(+0.60%)
Jun 22, 2010	38.98	39.22	38.49	38.56	1,359,539	-0.07(-0.18%)
Jun 21, 2010	39.61	39.72	38.33	38.63	2,069,264	-0.91(-2.30%)
Jun 18, 2010	39.54	39.97	39.47	39.54	2,351,706	-0.01(-0.02%)
Jun 17, 2010	39.12	39.68	39.00	39.55	2,189,352	+1.01(+2.61%)
Jun 16, 2010	37.82	38.80	37.82	38.54	1,175,550	+0.07(+0.18%)
Jun 15, 2010	37.92	38.53	37.77	38.47	1,924,909	+1.17(+3.12%)
Jun 14, 2010	37.76	38.01	37.31	37.31	1,644,655	-0.02(-0.05%)
Jun 11, 2010	37.10	37.43	36.99	37.32	1,066,927	-0.15(-0.40%)
Jun 10, 2010	37.10	37.61	36.99	37.47	1,715,462	+0.30(+0.81%)
Jun 09, 2010	37.25	37.56	36.82	37.17	2,364,438	-0.25(-0.66%)
Jun 08, 2010	37.53	38.07	37.01	37.42	3,294,942	-0.57(-1.51%)
Jun 07, 2010	36.63	38.45	36.53	38.00	3,171,628	+1.21(+3.29%)
Jun 04, 2010	36.79	37.55	36.30	36.79	2,506,329	-0.79(-2.11%)
Jun 03, 2010	37.86	37.92	37.01	37.58	2,178,519	-0.23(-0.61%)
Jun 02, 2010	37.10	37.81	36.73	37.81	1,660,651	+1.13(+3.08%)
Jun 01, 2010	37.10	37.75	36.68	36.68	2,631,761	-0.33(-0.88%)
May 28, 2010	37.01	37.37	36.75	37.01	2,388,365	-0.47(-1.25%)
May 27, 2010	37.22	37.78	37.07	37.47	2,291,992	+0.15(+0.40%)
May 26, 2010	37.39	38.37	37.06	37.32	4,884,146	+1.47(+4.09%)
May 25, 2010	34.86	35.94	34.33	35.86	3,183,543	+1.47(+4.26%)
May 24, 2010	34.76	35.01	34.36	34.39	1,918,456	+0.04(+0.10%)
May 21, 2010	33.68	34.75	33.58	34.36	3,051,511	-0.35(-1.02%)
May 20, 2010	34.71	35.09	34.61	34.71	1,662	-1.34(-3.72%)
May 19, 2010	36.14	36.67	35.14	36.05	3,013,792	-1.02(-2.74%)
May 18, 2010	37.14	37.72	36.83	37.07	1,132	-0.43(-1.15%)
May 17, 2010	37.87	37.96	36.95	37.50	2,159,919	-0.42(-1.12%)
May 14, 2010	37.93	38.36	36.91	37.93	2,101,434	+0.17(+0.44%)
May 13, 2010	38.23	38.68	37.66	37.76	1,859,236	-0.85(-2.20%)
May 12, 2010	38.82	38.91	38.04	38.60	3,239,904	+0.42(+1.11%)
May 11, 2010	38.05	38.63	37.74	38.18	1,699	+1.27(+3.44%)
May 10, 2010	36.64	36.91	36.46	36.91	2,779,220	+0.71(+1.95%)
May 07, 2010	36.52	37.05	35.84	36.20	4,100,963	+0.04(+0.12%)
May 06, 2010	36.16	36.42	34.43	36.16	113	+0.05(+0.15%)
May 05, 2010	36.27	37.13	35.83	36.11	3,986,920	-0.65(-1.78%)
May 04, 2010	37.38	37.38	35.91	36.76	2,850,411	-0.31(-0.83%)

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.