Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.12	38.17	37.56	38.01	2,386,977	-0.11(-0.30%)
Feb 25, 2010	37.78	38.16	37.42	38.12	2,261,964	-0.14(-0.35%)
Feb 24, 2010	38.49	38.66	38.00	38.26	2,556,973	+0.09(+0.22%)
Feb 23, 2010	38.66	38.84	37.88	38.17	3,718,039	-0.43(-1.11%)
Feb 22, 2010	38.32	38.71	38.00	38.60	2,280,609	+0.47(+1.23%)
Feb 19, 2010	37.62	38.47	37.62	38.13	2,480,633	+0.43(+1.13%)
Feb 18, 2010	37.81	37.83	37.61	37.70	1,447,822	-0.07(-0.19%)
Feb 17, 2010	37.81	38.08	37.47	37.78	1,887,483	+0.18(+0.47%)
Feb 16, 2010	37.34	37.98	37.34	37.60	2,119,919	+0.45(+1.21%)
Feb 12, 2010	37.40	37.15	37.15	37.15	3,388,032	-0.70(-1.85%)
Feb 11, 2010	36.80	37.99	36.68	37.85	3,554,258	+0.90(+2.43%)
Feb 10, 2010	37.06	37.43	36.57	36.95	2,671,646	-0.59(-1.58%)
Feb 09, 2010	37.52	38.26	37.14	37.54	3,801,862	+0.42(+1.13%)
Feb 08, 2010	37.53	37.75	37.07	37.12	2,870,935	-0.26(-0.69%)
Feb 05, 2010	37.89	38.55	36.46	37.38	3,974,660	-0.58(-1.52%)
Feb 04, 2010	38.00	38.45	37.54	37.95	5,554,944	-0.21(-0.54%)
Feb 03, 2010	37.66	38.76	36.71	38.16	12,244,578	-2.77(-6.76%)
Feb 02, 2010	40.80	41.01	40.40	40.93	2,063,565	+0.01(+0.03%)
Feb 01, 2010	40.51	41.09	40.40	40.91	1,377,010	+0.55(+1.36%)
Jan 29, 2010	40.40	40.83	40.36	40.36	2,143,493	+0.06(+0.16%)
Jan 28, 2010	41.08	41.08	40.06	40.30	1,645,941	-0.66(-1.60%)
Jan 27, 2010	40.51	41.05	40.36	40.95	1,236,354	+0.26(+0.63%)
Jan 26, 2010	40.76	41.05	40.58	40.70	1,890,010	-0.26(-0.63%)
Jan 25, 2010	40.98	41.23	40.48	40.95	1,637,643	+0.08(+0.19%)
Jan 22, 2010	41.13	41.45	40.80	40.88	2,186,011	-0.20(-0.49%)
Jan 21, 2010	41.12	41.60	40.61	41.08	2,327,815	-0.11(-0.26%)
Jan 20, 2010	41.00	41.23	40.55	41.18	1,624,282	-0.25(-0.60%)
Jan 19, 2010	41.13	41.67	41.08	41.43	1,488,791	+0.29(+0.71%)
Jan 15, 2010	40.99	41.14	41.14	41.14	2,234,182	+0.07(+0.17%)
Jan 14, 2010	40.64	41.25	40.64	41.07	1,147,790	+0.21(+0.52%)
Jan 13, 2010	40.63	40.96	40.16	40.85	2,123,093	+0.24(+0.58%)
Jan 12, 2010	40.96	41.08	40.48	40.62	2,000,242	-0.52(-1.26%)
Jan 11, 2010	40.98	41.27	40.78	41.14	1,721,880	+0.12(+0.30%)
Jan 08, 2010	40.41	41.07	40.34	41.02	1,869,422	+0.54(+1.34%)
Jan 07, 2010	40.68	40.73	40.04	40.48	2,721,177	-0.39(-0.96%)
Jan 06, 2010	41.21	41.33	40.77	40.87	2,364,707	-0.55(-1.33%)
Jan 05, 2010	42.18	42.40	40.90	41.42	3,300,794	-0.88(-2.07%)
Jan 04, 2010	42.21	42.52	42.01	42.29	1,154,491	+0.43(+1.04%)
Dec 31, 2009	42.49	41.86	41.86	41.86	1,138,837	-0.71(-1.66%)
Dec 30, 2009	42.76	42.76	42.34	42.57	920,756	+0.15(+0.35%)
Dec 29, 2009	42.21	42.49	42.02	42.42	1,203,037	+0.33(+0.78%)
Dec 28, 2009	42.05	42.18	41.71	42.09	780,312	+0.18(+0.42%)
Dec 24, 2009	41.86	42.01	41.47	41.91	339,144	+0.19(+0.44%)
Dec 23, 2009	41.88	41.95	41.36	41.72	903,575	-0.11(-0.26%)
Dec 22, 2009	41.85	41.96	41.60	41.83	986,206	+0.03(+0.07%)
Dec 21, 2009	41.72	42.27	41.55	41.80	1,156,493	+0.33(+0.79%)
Dec 18, 2009	41.51	41.99	41.14	41.47	2,833,564	+0.29(+0.69%)
Dec 17, 2009	41.95	42.07	41.09	41.19	4,292,413	-1.11(-2.63%)
Dec 16, 2009	42.62	42.94	42.22	42.30	1,664,979	-0.26(-0.60%)
Dec 15, 2009	41.87	42.94	41.63	42.56	2,722,553	+0.48(+1.13%)
Dec 14, 2009	42.09	42.16	41.47	42.08	1,739,841	+0.67(+1.62%)
Dec 11, 2009	41.34	41.60	41.09	41.41	1,494,542	+0.29(+0.71%)
Dec 10, 2009	40.98	41.30	40.90	41.12	1,212,633	+0.16(+0.40%)
Dec 09, 2009	40.75	41.03	40.41	40.95	1,295,434	+0.04(+0.09%)
Dec 08, 2009	40.72	41.13	40.33	40.92	1,746,337	+0.11(+0.26%)
Dec 07, 2009	41.11	41.26	40.53	40.81	1,715,467	-0.41(-0.99%)
Dec 04, 2009	41.24	41.85	40.77	41.22	1,618,594	+0.43(+1.07%)
Dec 03, 2009	41.23	41.42	40.73	40.78	1,660,363	-0.35(-0.85%)
Dec 02, 2009	40.36	41.23	40.36	41.13	2,835,382	+0.98(+2.45%)
Dec 01, 2009	39.70	40.26	39.63	40.15	2,804,978	+0.59(+1.49%)
Nov 30, 2009	39.43	39.74	39.13	39.56	2,422,484	-0.06(-0.14%)
Nov 27, 2009	39.17	39.96	39.02	39.62	1,374,622	-0.42(-1.05%)
Nov 25, 2009	39.76	40.23	39.76	40.04	1,594,425	-0.12(-0.30%)
Nov 24, 2009	40.53	40.56	39.69	40.16	2,794,385	-0.36(-0.89%)
Nov 23, 2009	40.93	41.28	40.42	40.52	1,905,604	-0.07(-0.17%)
Nov 20, 2009	40.38	40.83	40.37	40.59	1,641,621	-0.11(-0.26%)
Nov 19, 2009	40.94	40.94	40.34	40.70	1,531,050	-0.40(-0.98%)
Nov 18, 2009	41.52	41.56	40.90	41.10	1,302,536	-0.48(-1.16%)
Nov 17, 2009	41.40	41.58	41.17	41.58	1,307,900	+0.04(+0.10%)
Nov 16, 2009	40.67	41.67	40.49	41.54	1,703,055	+0.98(+2.41%)
Nov 13, 2009	40.86	40.94	40.49	40.56	1,715,741	-0.38(-0.92%)
Nov 12, 2009	41.17	41.36	40.75	40.94	1,691,569	-0.33(-0.79%)
Nov 11, 2009	40.67	41.32	40.58	41.26	2,414,870	+0.65(+1.59%)
Nov 10, 2009	40.02	40.78	39.99	40.62	2,225,409	-0.09(-0.21%)
Nov 09, 2009	40.57	40.91	40.23	40.70	2,210,194	+0.61(+1.52%)
Nov 06, 2009	39.83	40.23	39.40	40.09	1,400,506	+0.33(+0.82%)
Nov 05, 2009	38.83	39.88	38.83	39.77	2,210,353	+0.96(+2.47%)
Nov 04, 2009	39.77	39.99	38.73	38.81	2,946,039	-0.94(-2.36%)
Nov 03, 2009	39.38	39.90	39.16	39.74	2,298,479	+0.41(+1.05%)
Nov 02, 2009	39.16	39.74	38.86	39.33	2,180,234	+0.23(+0.58%)
Oct 30, 2009	39.86	40.18	38.94	39.11	2,400,673	-0.99(-2.46%)
Oct 29, 2009	39.74	40.35	39.74	40.09	2,251,567	+0.32(+0.80%)
Oct 28, 2009	40.53	40.53	39.71	39.77	1,542,329	-0.31(-0.78%)
Oct 27, 2009	40.45	40.75	39.91	40.09	2,181,080	-0.23(-0.58%)
Oct 26, 2009	40.65	41.25	40.16	40.32	1,868,539	-0.30(-0.73%)
Oct 23, 2009	40.44	41.70	40.21	40.62	3,698,218	-1.24(-2.97%)
Oct 22, 2009	41.62	42.10	41.13	41.86	3,431,498	+0.18(+0.44%)
Oct 21, 2009	42.64	43.22	41.09	41.67	6,577,120	-1.94(-4.46%)
Oct 20, 2009	43.00	43.77	42.90	43.62	2,930,164	+0.19(+0.44%)
Oct 19, 2009	43.44	43.62	43.12	43.43	2,128,887	+0.20(+0.46%)
Oct 16, 2009	42.99	43.32	42.71	43.23	2,285,778	-0.04(-0.10%)
Oct 15, 2009	43.04	43.44	42.71	43.27	2,273,659	+0.18(+0.43%)
Oct 14, 2009	42.39	43.09	42.00	43.09	2,282,161	+1.14(+2.71%)
Oct 13, 2009	41.57	42.06	41.51	41.95	1,644,263	+0.25(+0.60%)
Oct 12, 2009	41.83	41.91	41.38	41.70	1,085,161	+0.26(+0.62%)
Oct 09, 2009	40.62	41.50	40.62	41.45	1,764,211	+0.45(+1.09%)
Oct 08, 2009	41.16	41.33	40.77	41.00	1,650,902	+0.19(+0.47%)
Oct 07, 2009	40.27	41.06	39.96	40.81	2,150,429	-0.11(-0.26%)
Oct 06, 2009	40.70	41.45	40.70	40.92	2,071,879	+0.01(+0.02%)
Oct 05, 2009	39.99	40.91	39.74	40.91	1,984,211	+0.98(+2.45%)
Oct 02, 2009	39.87	40.21	39.57	39.93	1,611,910	+0.09(+0.23%)
Oct 01, 2009	40.90	41.21	39.84	39.84	1,783,394	-1.14(-2.79%)
Sep 30, 2009	40.97	41.43	39.94	40.98	1,937,625	+0.18(+0.43%)
Sep 29, 2009	41.26	41.50	40.60	40.80	1,266,620	-0.55(-1.32%)
Sep 28, 2009	41.17	41.67	41.04	41.35	924,987	+0.50(+1.22%)
Sep 25, 2009	41.31	41.59	40.67	40.85	1,360,194	-0.28(-0.67%)
Sep 24, 2009	41.45	41.51	40.70	41.13	1,841,707	-0.23(-0.55%)
Sep 23, 2009	41.51	42.19	41.31	41.36	1,791,497	-0.58(-1.39%)
Sep 22, 2009	41.71	42.16	41.47	41.94	1,463,535	+0.34(+0.82%)
Sep 21, 2009	41.50	41.90	41.23	41.60	1,742,522	-0.05(-0.12%)
Sep 18, 2009	41.95	42.02	41.26	41.65	2,047,729	+0.00(+0.00%)
Sep 17, 2009	41.68	42.31	41.36	41.65	1,794,625	-0.10(-0.24%)
Sep 16, 2009	41.64	41.80	40.91	41.75	2,083,630	+0.30(+0.72%)
Sep 15, 2009	41.57	41.70	41.10	41.45	1,746,134	-0.13(-0.32%)
Sep 14, 2009	41.46	41.81	41.19	41.58	1,594,653	-0.09(-0.20%)
Sep 11, 2009	41.09	41.80	40.94	41.67	2,616,483	+0.94(+2.30%)
Sep 10, 2009	40.08	40.80	39.96	40.73	1,863,599	+0.55(+1.38%)
Sep 09, 2009	40.33	40.62	39.86	40.18	2,027,427	-0.22(-0.54%)
Sep 08, 2009	40.61	40.86	40.22	40.40	1,293,473	-0.11(-0.28%)
Sep 04, 2009	39.79	40.52	39.61	40.51	1,502,012	+0.74(+1.86%)
Sep 03, 2009	39.32	39.77	39.03	39.77	1,302,664	+0.47(+1.19%)
Sep 02, 2009	38.86	39.57	38.86	39.30	1,507,305	+0.18(+0.47%)
Sep 01, 2009	39.55	40.42	38.99	39.12	1,817,613	-0.63(-1.58%)
Aug 31, 2009	39.98	40.16	39.30	39.75	1,600,152	-0.35(-0.88%)
Aug 28, 2009	40.46	40.87	39.82	40.10	1,599,300	-0.20(-0.51%)
Aug 27, 2009	40.44	40.72	39.74	40.31	1,685,518	-0.21(-0.52%)
Aug 26, 2009	40.31	41.08	40.31	40.52	1,831,364	-0.18(-0.43%)
Aug 25, 2009	40.79	41.22	40.38	40.70	1,843,573	+0.09(+0.23%)
Aug 24, 2009	40.62	40.98	40.27	40.60	1,929,402	-0.07(-0.17%)
Aug 21, 2009	39.84	40.84	39.04	40.67	3,412,874	+1.30(+3.30%)
Aug 20, 2009	39.20	39.52	38.86	39.37	2,205,385	+0.09(+0.23%)
Aug 19, 2009	38.20	39.40	38.20	39.28	2,100,002	+0.51(+1.31%)
Aug 18, 2009	38.09	38.90	38.09	38.77	2,122,569	+0.78(+2.05%)
Aug 17, 2009	38.34	38.65	37.68	38.00	2,426,080	-0.70(-1.81%)
Aug 14, 2009	39.05	39.22	38.29	38.70	1,611,758	-0.50(-1.28%)
Aug 13, 2009	39.51	39.66	38.95	39.20	1,675,964	-0.03(-0.07%)
Aug 12, 2009	38.58	39.58	38.19	39.23	2,131,519	+0.61(+1.57%)
Aug 11, 2009	38.26	38.82	38.00	38.62	1,790,499	+0.20(+0.53%)
Aug 10, 2009	38.47	38.69	37.95	38.41	1,566,298	-0.28(-0.73%)
Aug 07, 2009	38.02	38.84	37.83	38.70	1,938,566	+1.25(+3.34%)
Aug 06, 2009	37.78	37.78	37.32	37.45	2,082,555	-0.38(-1.01%)
Aug 05, 2009	38.54	38.55	37.45	37.83	1,974,750	-0.71(-1.83%)
Aug 04, 2009	38.46	38.79	38.19	38.53	2,220,868	-0.18(-0.46%)
Aug 03, 2009	38.52	38.82	38.16	38.71	2,140,832	+0.18(+0.48%)
Jul 31, 2009	38.50	38.86	38.10	38.53	1,994,268	+0.07(+0.18%)
Jul 30, 2009	38.23	38.78	37.92	38.46	2,545,442	+0.78(+2.08%)
Jul 29, 2009	37.69	38.05	37.35	37.67	1,991,920	-0.23(-0.62%)
Jul 28, 2009	37.63	38.02	37.45	37.90	2,349,671	-0.13(-0.33%)
Jul 27, 2009	37.69	38.03	36.78	38.03	3,017,581	-0.10(-0.26%)
Jul 24, 2009	38.26	38.36	37.66	38.13	2,488,661	-0.44(-1.14%)
Jul 23, 2009	37.65	38.75	37.24	38.57	2,736,673	+0.89(+2.36%)
Jul 22, 2009	37.93	38.86	37.47	37.68	5,025,513	+0.65(+1.76%)
Jul 21, 2009	37.69	37.75	36.52	37.03	2,910,924	-0.45(-1.21%)
Jul 20, 2009	37.16	37.59	36.86	37.48	2,079,857	+0.32(+0.86%)
Jul 17, 2009	37.30	37.30	36.60	37.16	1,844,874	+0.04(+0.11%)
Jul 16, 2009	35.57	37.35	35.57	37.12	2,597,032	+1.00(+2.78%)
Jul 15, 2009	36.51	36.72	35.88	36.12	3,341,830	-0.04(-0.10%)
Jul 14, 2009	35.79	36.22	35.47	36.15	1,859,148	+0.42(+1.17%)
Jul 13, 2009	35.26	35.87	34.90	35.74	2,893,020	-0.20(-0.55%)
Jul 10, 2009	35.25	36.15	35.25	35.93	1,303,194	+0.49(+1.38%)
Jul 09, 2009	35.48	35.71	35.09	35.45	1,341,188	+0.05(+0.14%)
Jul 08, 2009	35.54	35.59	34.66	35.40	2,244,260	+0.01(+0.02%)
Jul 07, 2009	36.26	36.30	35.28	35.39	2,116,610	-1.03(-2.83%)
Jul 06, 2009	35.95	36.47	35.68	36.42	1,651,726	+0.53(+1.48%)
Jul 02, 2009	37.06	37.18	35.89	35.89	1,686,526	-1.35(-3.62%)
Jul 01, 2009	37.18	37.59	36.90	37.24	1,970,423	+0.40(+1.07%)
Jun 30, 2009	37.16	37.45	36.48	36.84	1,981,131	-0.34(-0.91%)
Jun 29, 2009	36.64	37.55	36.13	37.18	1,936,690	+0.54(+1.48%)
Jun 26, 2009	36.49	36.81	36.17	36.64	1,691,252	-0.09(-0.25%)
Jun 25, 2009	36.22	36.83	35.11	36.73	1,923,035	+1.29(+3.63%)
Jun 24, 2009	35.35	36.35	35.22	35.45	2,231,084	+0.31(+0.88%)
Jun 23, 2009	34.90	35.57	34.75	35.14	1,541,672	+0.23(+0.67%)
Jun 22, 2009	35.35	35.41	34.44	34.90	3,242,530	-0.75(-2.10%)
Jun 19, 2009	35.94	36.08	35.32	35.65	2,277,663	+0.20(+0.56%)
Jun 18, 2009	35.14	35.74	34.65	35.45	1,398,528	+0.31(+0.88%)
Jun 17, 2009	35.18	35.39	34.69	35.14	2,722,789	-0.01(-0.04%)
Jun 16, 2009	36.35	36.58	35.09	35.16	2,186,787	-0.92(-2.55%)
Jun 15, 2009	36.74	36.87	35.69	36.07	1,798,088	-0.96(-2.59%)
Jun 12, 2009	37.77	37.86	36.49	37.04	2,639,956	-0.99(-2.60%)
Jun 11, 2009	37.88	38.42	37.59	38.02	1,641,021	-0.05(-0.13%)
Jun 10, 2009	38.26	38.29	37.30	38.07	2,273,208	+0.06(+0.17%)
Jun 09, 2009	37.45	38.17	37.35	38.01	2,228,735	+0.64(+1.70%)
Jun 08, 2009	36.97	37.71	36.48	37.37	2,569,088	+0.28(+0.76%)
Jun 05, 2009	37.46	37.52	36.62	37.09	2,165,747	+0.22(+0.59%)
Jun 04, 2009	37.11	37.11	36.47	36.87	2,221,261	-0.26(-0.70%)
Jun 03, 2009	37.51	37.73	36.82	37.13	2,319,892	-0.51(-1.35%)
Jun 02, 2009	36.97	38.28	36.97	37.64	2,648,518	+0.38(+1.02%)
Jun 01, 2009	36.33	37.63	36.17	37.26	2,995,349	+1.52(+4.25%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+3.71%)
May 01, 2009	37.24	37.62	36.64	37.14	1,613,056	-0.25(-0.66%)
Apr 30, 2009	37.39	38.36	36.77	37.39	2,781,628	+0.12(+0.32%)
Apr 29, 2009	36.65	37.65	36.65	37.27	2,356,918	+0.71(+1.94%)
Apr 28, 2009	35.95	36.98	35.77	36.56	2,300,024	+0.21(+0.58%)
Apr 27, 2009	37.16	37.16	36.31	36.35	3,032,820	-1.17(-3.13%)
Apr 24, 2009	37.71	37.98	37.21	37.52	2,774,760	+0.06(+0.15%)
Apr 23, 2009	36.57	37.62	36.37	37.47	3,434,376	+0.39(+1.06%)
Apr 22, 2009	35.92	38.14	35.79	37.07	7,316,406	+2.55(+7.37%)
Apr 21, 2009	33.89	34.62	33.51	34.53	3,676,476	+0.76(+2.25%)
Apr 20, 2009	34.82	34.82	33.51	33.77	3,000,818	-1.20(-3.42%)
Apr 17, 2009	34.87	35.17	34.14	34.96	2,914,731	+0.11(+0.30%)
Apr 16, 2009	34.11	35.03	33.58	34.86	3,054,660	+0.85(+2.50%)
Apr 15, 2009	33.41	34.08	33.37	34.01	2,527,816	+0.56(+1.66%)
Apr 14, 2009	32.97	33.70	32.61	33.45	2,535,612	+0.39(+1.19%)
Apr 13, 2009	33.34	33.61	32.60	33.06	2,763,769	-0.88(-2.59%)
Apr 09, 2009	32.82	34.35	32.82	33.94	3,617,469	+1.56(+4.82%)
Apr 08, 2009	31.95	32.38	31.51	32.38	2,353,294	+0.65(+2.06%)
Apr 07, 2009	32.81	32.96	31.57	31.72	3,631,804	-1.59(-4.77%)
Apr 06, 2009	33.76	33.76	32.59	33.31	2,830,582	-0.68(-1.99%)
Apr 03, 2009	34.33	34.33	33.35	33.99	2,096,947	+0.16(+0.48%)
Apr 02, 2009	32.33	34.66	32.09	33.82	4,549,316	+1.93(+6.04%)
Apr 01, 2009	31.69	32.05	31.08	31.90	3,581,728	-0.18(-0.57%)
Mar 31, 2009	31.83	32.58	31.03	32.08	2,881,937	+0.65(+2.08%)
Mar 30, 2009	32.19	32.46	30.98	31.43	2,808,976	-2.15(-6.41%)
Mar 26, 2009	31.66	33.58	31.35	33.58	5,865,793	+2.29(+7.31%)
Mar 25, 2009	31.68	32.30	30.36	31.29	5,533,687	-0.49(-1.55%)
Mar 24, 2009	32.59	32.78	31.73	31.78	5,774,031	-1.82(-5.42%)
Mar 23, 2009	31.93	34.15	31.45	33.61	6,725,468	+2.79(+9.04%)
Mar 20, 2009	31.78	32.73	30.46	30.82	5,648,077	-1.08(-3.40%)
Mar 19, 2009	32.35	32.64	31.60	31.90	4,457,765	-0.45(-1.39%)
Mar 18, 2009	31.71	32.77	31.11	32.35	4,747,304	+0.56(+1.75%)
Mar 17, 2009	31.19	31.82	30.93	31.80	5,274,323	+0.83(+2.68%)
Mar 16, 2009	30.17	31.62	30.05	30.97	5,293,224	+0.92(+3.07%)
Mar 13, 2009	29.93	30.17	29.50	30.05	3,227,512	+0.16(+0.54%)
Mar 12, 2009	28.63	29.96	28.32	29.89	4,232,721	+1.24(+4.32%)
Mar 11, 2009	28.49	28.89	28.07	28.65	4,355,568	+0.19(+0.67%)
Mar 10, 2009	27.21	28.49	26.73	28.46	5,281,919	+1.70(+6.33%)
Mar 09, 2009	26.54	27.54	26.38	26.76	4,602,859	-0.01(-0.03%)
Mar 06, 2009	27.13	27.74	26.28	26.77	4,602,135	-0.23(-0.86%)
Mar 05, 2009	27.75	27.89	26.51	27.00	4,849,273	-1.19(-4.22%)
Mar 04, 2009	28.04	28.42	27.21	28.19	5,596,039	+0.42(+1.52%)

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.