Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.74	42.77	41.86	42.31	1,872,414	-0.43(-1.01%)
May 27, 2010	42.36	42.77	42.07	42.74	1,745,312	+0.98(+2.34%)
May 26, 2010	41.80	42.46	41.64	41.77	1,995,485	-0.03(-0.07%)
May 25, 2010	41.19	41.86	40.49	41.80	2,403,175	+0.05(+0.12%)
May 24, 2010	42.18	42.51	41.73	41.75	1,547,289	-0.62(-1.46%)
May 21, 2010	41.00	42.41	40.97	42.37	3,962,295	+0.84(+2.02%)
May 20, 2010	41.56	42.81	41.48	41.53	3,533,626	-1.68(-3.89%)
May 19, 2010	42.96	43.48	42.44	43.21	2,595,604	+0.09(+0.20%)
May 18, 2010	43.76	44.14	42.96	43.12	1,493,980	-0.39(-0.90%)
May 17, 2010	43.60	43.95	42.69	43.52	2,125,568	+0.11(+0.25%)
May 14, 2010	43.68	43.87	43.01	43.41	2,685,889	-0.72(-1.63%)
May 13, 2010	44.17	44.69	44.10	44.13	2,282,645	-0.45(-1.01%)
May 12, 2010	44.19	44.78	44.05	44.58	1,853,871	+0.39(+0.89%)
May 11, 2010	44.56	44.67	43.67	44.19	2,495,591	+0.00(+0.00%)
May 10, 2010	43.42	44.19	42.96	44.19	3,612,603	+2.08(+4.93%)
May 07, 2010	43.07	43.27	41.94	42.11	4,655,872	-0.97(-2.25%)
May 06, 2010	44.23	44.59	41.69	43.08	4,102,421	-1.13(-2.55%)
May 05, 2010	44.22	44.80	43.92	44.21	2,868,567	+0.01(+0.02%)
May 04, 2010	44.74	44.77	43.78	44.20	2,716,582	-0.78(-1.73%)
May 03, 2010	44.01	45.07	43.85	44.98	2,456,006	+1.06(+2.40%)
Apr 30, 2010	44.35	44.87	43.91	43.92	2,363,100	-0.60(-1.36%)
Apr 29, 2010	44.32	44.75	44.28	44.53	2,134,296	+0.43(+0.97%)
Apr 28, 2010	44.42	44.44	43.93	44.10	2,441,791	+0.21(+0.48%)
Apr 27, 2010	44.47	44.76	43.74	43.89	4,102,398	-0.64(-1.44%)
Apr 26, 2010	44.78	44.94	44.44	44.53	1,997,556	-0.31(-0.70%)
Apr 23, 2010	44.83	44.96	44.39	44.84	2,998,854	+0.09(+0.19%)
Apr 22, 2010	43.77	45.26	43.33	44.76	5,890,950	+1.06(+2.44%)
Apr 21, 2010	41.51	44.62	41.50	43.69	7,984,003	+0.80(+1.87%)
Apr 20, 2010	42.90	43.19	42.58	42.89	2,032,639	+0.20(+0.46%)
Apr 19, 2010	42.28	42.86	42.28	42.69	2,199,039	+0.18(+0.43%)
Apr 16, 2010	42.85	42.93	42.12	42.51	2,962,495	-0.40(-0.93%)
Apr 15, 2010	42.24	43.52	42.13	42.91	4,760,409	+0.87(+2.06%)
Apr 14, 2010	41.14	42.10	41.13	42.05	2,719,282	+0.84(+2.03%)
Apr 13, 2010	40.98	41.31	40.71	41.21	2,263,022	+0.11(+0.27%)
Apr 12, 2010	41.94	41.94	41.10	41.10	4,327,994	-0.01(-0.02%)
Apr 09, 2010	40.60	41.28	40.57	41.11	3,962,205	+0.62(+1.53%)
Apr 08, 2010	40.18	40.57	39.89	40.49	2,523,669	+0.33(+0.82%)
Apr 07, 2010	40.36	40.54	40.03	40.16	2,816,998	-0.09(-0.24%)
Apr 06, 2010	40.22	40.55	40.05	40.25	2,162,100	-0.28(-0.68%)
Apr 05, 2010	40.76	40.89	40.37	40.53	1,503,456	-0.01(-0.04%)
Apr 01, 2010	40.76	40.55	40.55	40.55	1,618,829	-0.12(-0.30%)
Mar 31, 2010	40.65	40.87	40.52	40.67	1,890,142	-0.27(-0.66%)
Mar 30, 2010	40.79	41.11	40.63	40.94	1,885,246	+0.09(+0.23%)
Mar 29, 2010	40.57	41.34	40.57	40.84	1,757,066	+0.39(+0.95%)
Mar 26, 2010	40.52	40.76	40.23	40.46	2,122,516	-0.07(-0.16%)
Mar 25, 2010	41.09	41.35	40.46	40.52	2,444,254	-0.34(-0.84%)
Mar 24, 2010	41.07	41.08	40.58	40.87	1,776,754	-0.23(-0.55%)
Mar 23, 2010	40.83	41.13	40.60	41.09	1,790,537	+0.15(+0.36%)
Mar 22, 2010	41.04	41.25	40.88	40.95	1,992,847	-0.27(-0.65%)
Mar 19, 2010	41.68	42.00	41.05	41.22	4,201,555	+0.01(+0.04%)
Mar 18, 2010	40.38	41.37	40.25	41.20	2,903,857	+0.66(+1.62%)
Mar 17, 2010	40.30	40.93	40.17	40.55	2,735,975	+0.29(+0.72%)
Mar 16, 2010	39.41	40.55	39.31	40.25	4,778,405	+1.02(+2.60%)
Mar 15, 2010	39.10	39.49	38.92	39.23	2,267,294	+0.01(+0.02%)
Mar 12, 2010	39.01	39.37	38.68	39.23	2,349,348	+0.30(+0.77%)
Mar 11, 2010	38.86	39.07	38.62	38.93	2,712,870	-0.15(-0.39%)
Mar 10, 2010	38.97	39.37	38.66	39.08	2,328,523	+0.20(+0.52%)
Mar 09, 2010	38.78	39.00	38.61	38.88	1,455,898	+0.05(+0.13%)
Mar 08, 2010	39.36	39.39	38.81	38.83	2,044,028	+0.05(+0.13%)
Mar 05, 2010	38.36	38.87	38.35	38.78	2,226,690	+0.42(+1.10%)
Mar 04, 2010	38.38	38.53	38.05	38.35	2,210,947	+0.15(+0.38%)
Mar 03, 2010	38.46	38.65	38.14	38.21	3,028,651	-0.36(-0.93%)
Mar 02, 2010	38.77	38.95	38.54	38.56	2,204,407	-0.25(-0.65%)
Mar 01, 2010	38.62	46.13	38.43	38.82	2,985,220	+0.17(+0.43%)
Feb 26, 2010	38.77	38.82	38.19	38.65	2,347,405	-0.12(-0.30%)
Feb 25, 2010	38.41	38.80	38.05	38.77	2,224,465	-0.14(-0.35%)
Feb 24, 2010	39.14	39.31	38.64	38.91	2,514,583	+0.09(+0.22%)
Feb 23, 2010	39.31	39.50	38.51	38.82	3,656,400	-0.43(-1.11%)
Feb 22, 2010	38.97	39.36	38.64	39.25	2,242,800	+0.48(+1.23%)
Feb 19, 2010	38.25	39.12	38.25	38.77	2,439,508	+0.43(+1.13%)
Feb 18, 2010	38.45	38.47	38.25	38.34	1,423,820	-0.07(-0.19%)
Feb 17, 2010	38.45	38.72	38.10	38.41	1,856,192	+0.18(+0.47%)
Feb 16, 2010	37.97	38.62	37.97	38.23	2,084,774	+0.46(+1.21%)
Feb 12, 2010	38.03	37.77	37.77	37.77	3,331,864	-0.71(-1.85%)
Feb 11, 2010	37.42	38.63	37.30	38.48	3,495,334	+0.91(+2.43%)
Feb 10, 2010	37.69	38.06	37.19	37.57	2,627,354	-0.60(-1.58%)
Feb 09, 2010	38.15	38.91	37.77	38.17	3,738,833	+0.43(+1.13%)
Feb 08, 2010	38.16	38.39	37.69	37.75	2,823,339	-0.26(-0.69%)
Feb 05, 2010	38.53	39.20	37.08	38.01	3,908,767	-0.59(-1.52%)
Feb 04, 2010	38.64	39.10	38.17	38.59	5,462,852	-0.21(-0.54%)
Feb 03, 2010	38.30	39.41	37.33	38.80	12,041,583	-2.81(-6.76%)
Feb 02, 2010	41.49	41.70	41.08	41.62	2,029,354	+0.01(+0.03%)
Feb 01, 2010	41.20	41.78	41.08	41.60	1,354,181	+0.56(+1.36%)
Jan 29, 2010	41.08	41.51	41.04	41.04	2,107,957	+0.07(+0.16%)
Jan 28, 2010	41.78	41.78	40.73	40.98	1,618,654	-0.67(-1.60%)
Jan 27, 2010	41.19	41.75	41.04	41.64	1,215,857	+0.26(+0.63%)
Jan 26, 2010	41.45	41.74	41.27	41.38	1,858,677	-0.26(-0.63%)
Jan 25, 2010	41.67	41.92	41.16	41.64	1,610,494	+0.08(+0.19%)
Jan 22, 2010	41.83	42.14	41.49	41.56	2,149,771	-0.20(-0.49%)
Jan 21, 2010	41.81	42.30	41.30	41.77	2,289,224	-0.11(-0.26%)
Jan 20, 2010	41.70	41.93	41.23	41.88	1,597,354	-0.25(-0.60%)
Jan 19, 2010	41.82	42.37	41.78	42.13	1,464,109	+0.30(+0.71%)
Jan 15, 2010	41.68	41.83	41.83	41.83	2,197,142	+0.07(+0.17%)
Jan 14, 2010	41.33	41.95	41.33	41.76	1,128,762	+0.22(+0.52%)
Jan 13, 2010	41.31	41.65	40.83	41.54	2,087,895	+0.24(+0.58%)
Jan 12, 2010	41.65	41.78	41.16	41.30	1,967,081	-0.53(-1.26%)
Jan 11, 2010	41.67	41.97	41.47	41.83	1,693,334	+0.12(+0.30%)
Jan 08, 2010	41.09	41.76	41.02	41.71	1,838,430	+0.55(+1.34%)
Jan 07, 2010	41.37	41.41	40.72	41.16	2,676,064	-0.40(-0.96%)
Jan 06, 2010	41.91	42.03	41.46	41.56	2,325,504	-0.56(-1.33%)
Jan 05, 2010	42.89	43.12	41.59	42.12	3,246,072	-0.89(-2.07%)
Jan 04, 2010	42.92	43.24	42.72	43.01	1,135,351	+0.44(+1.04%)
Dec 31, 2009	43.20	42.57	42.57	42.57	1,119,957	-0.72(-1.66%)
Dec 30, 2009	43.48	43.49	43.05	43.28	905,492	+0.15(+0.35%)
Dec 29, 2009	42.92	43.21	42.72	43.13	1,183,093	+0.33(+0.78%)
Dec 28, 2009	42.76	42.89	42.41	42.80	767,376	+0.18(+0.42%)
Dec 24, 2009	42.57	42.72	42.17	42.62	333,521	+0.19(+0.44%)
Dec 23, 2009	42.59	42.66	42.06	42.43	888,595	-0.11(-0.26%)
Dec 22, 2009	42.55	42.67	42.30	42.54	969,856	+0.03(+0.07%)
Dec 21, 2009	42.43	42.98	42.25	42.51	1,137,320	+0.33(+0.79%)
Dec 18, 2009	42.21	42.70	41.83	42.17	2,786,588	+0.29(+0.69%)
Dec 17, 2009	42.65	42.78	41.78	41.88	4,221,251	-1.13(-2.63%)
Dec 16, 2009	43.34	43.66	42.93	43.01	1,637,376	-0.26(-0.60%)
Dec 15, 2009	42.57	43.67	42.33	43.28	2,677,418	+0.49(+1.13%)
Dec 14, 2009	42.80	42.87	42.17	42.79	1,710,998	+0.68(+1.62%)
Dec 11, 2009	42.04	42.30	41.78	42.11	1,469,764	+0.30(+0.71%)
Dec 10, 2009	41.67	41.99	41.59	41.81	1,192,529	+0.17(+0.40%)
Dec 09, 2009	41.44	41.72	41.09	41.64	1,273,957	+0.04(+0.09%)
Dec 08, 2009	41.41	41.83	41.01	41.61	1,717,386	+0.11(+0.26%)
Dec 07, 2009	41.80	41.96	41.22	41.50	1,687,027	-0.41(-0.99%)
Dec 04, 2009	41.93	42.56	41.46	41.91	1,591,761	+0.44(+1.07%)
Dec 03, 2009	41.93	42.12	41.42	41.47	1,632,836	-0.36(-0.85%)
Dec 02, 2009	41.04	41.92	41.04	41.83	2,788,376	+0.82(+2.00%)
Dec 01, 2009	40.55	41.12	40.48	41.01	2,746,287	+0.60(+1.49%)
Nov 30, 2009	40.27	40.59	39.96	40.41	2,371,796	-0.06(-0.14%)
Nov 27, 2009	40.01	40.82	39.85	40.46	1,345,860	-0.43(-1.05%)
Nov 25, 2009	40.61	41.09	40.61	40.89	1,561,064	-0.12(-0.30%)
Nov 24, 2009	41.40	41.43	40.54	41.01	2,735,916	-0.37(-0.89%)
Nov 23, 2009	41.80	42.16	41.28	41.38	1,865,732	-0.07(-0.17%)
Nov 20, 2009	41.25	41.70	41.23	41.46	1,607,272	-0.11(-0.26%)
Nov 19, 2009	41.81	41.81	41.20	41.56	1,499,014	-0.41(-0.98%)
Nov 18, 2009	42.41	42.45	41.78	41.98	1,275,282	-0.49(-1.16%)
Nov 17, 2009	42.28	42.47	42.05	42.47	1,280,533	+0.04(+0.10%)
Nov 16, 2009	41.54	42.57	41.35	42.43	1,667,420	+1.00(+2.41%)
Nov 13, 2009	41.73	41.82	41.35	41.43	1,679,841	-0.38(-0.92%)
Nov 12, 2009	42.05	42.25	41.62	41.81	1,656,175	-0.33(-0.79%)
Nov 11, 2009	41.54	42.20	41.45	42.14	2,364,341	+0.66(+1.59%)
Nov 10, 2009	40.88	41.65	40.84	41.49	2,178,845	-0.09(-0.21%)
Nov 09, 2009	41.44	41.78	41.09	41.57	2,163,948	+0.62(+1.52%)
Nov 06, 2009	40.68	41.09	40.25	40.95	1,371,202	+0.33(+0.82%)
Nov 05, 2009	39.66	40.73	39.66	40.62	2,164,104	+0.98(+2.47%)
Nov 04, 2009	40.62	40.85	39.56	39.64	2,884,397	-0.96(-2.36%)
Nov 03, 2009	40.22	40.75	40.00	40.59	2,250,386	+0.42(+1.05%)
Nov 02, 2009	40.00	40.59	39.69	40.17	2,134,615	+0.23(+0.58%)
Oct 30, 2009	40.71	41.04	39.77	39.94	2,350,442	-1.01(-2.46%)
Oct 29, 2009	40.59	41.22	40.59	40.95	2,204,455	+0.33(+0.80%)
Oct 28, 2009	41.40	41.40	40.55	40.62	1,510,058	-0.32(-0.78%)
Oct 27, 2009	41.31	41.62	40.77	40.94	2,135,443	-0.24(-0.58%)
Oct 26, 2009	41.51	42.13	41.01	41.18	1,829,442	-0.30(-0.73%)
Oct 23, 2009	41.30	42.59	41.07	41.49	3,620,837	-1.27(-2.97%)
Oct 22, 2009	42.51	43.00	42.01	42.75	3,359,698	+0.19(+0.44%)
Oct 21, 2009	43.55	44.15	41.96	42.57	6,439,502	-1.99(-4.46%)
Oct 20, 2009	43.92	44.71	43.82	44.55	2,868,854	+0.20(+0.44%)
Oct 19, 2009	44.37	44.55	44.04	44.36	2,084,342	+0.20(+0.46%)
Oct 16, 2009	43.91	44.25	43.62	44.15	2,237,950	-0.04(-0.10%)
Oct 15, 2009	43.96	44.37	43.62	44.20	2,226,086	+0.19(+0.43%)
Oct 14, 2009	43.30	44.01	42.90	44.01	2,234,410	+1.16(+2.71%)
Oct 13, 2009	42.46	42.96	42.40	42.85	1,609,859	+0.25(+0.60%)
Oct 12, 2009	42.72	42.80	42.26	42.59	1,062,456	+0.26(+0.62%)
Oct 09, 2009	41.49	42.38	41.49	42.33	1,727,297	+0.46(+1.09%)
Oct 08, 2009	42.04	42.22	41.64	41.88	1,616,359	+0.20(+0.47%)
Oct 07, 2009	41.13	41.93	40.81	41.68	2,105,433	-0.11(-0.26%)
Oct 06, 2009	41.56	42.33	41.56	41.79	2,028,528	+0.01(+0.02%)
Oct 05, 2009	40.84	41.78	40.59	41.78	1,942,694	+1.00(+2.45%)
Oct 02, 2009	40.72	41.06	40.42	40.78	1,578,182	+0.09(+0.23%)
Oct 01, 2009	41.78	42.09	40.69	40.69	1,746,078	-1.17(-2.79%)
Sep 30, 2009	41.85	42.32	40.80	41.85	1,897,083	+0.18(+0.43%)
Sep 29, 2009	42.14	42.38	41.46	41.67	1,240,117	-0.56(-1.32%)
Sep 28, 2009	42.05	42.57	41.92	42.23	905,632	+0.51(+1.22%)
Sep 25, 2009	42.19	42.48	41.54	41.72	1,331,734	-0.28(-0.67%)
Sep 24, 2009	42.33	42.40	41.57	42.01	1,803,172	-0.23(-0.55%)
Sep 23, 2009	42.40	43.09	42.19	42.24	1,754,012	-0.59(-1.39%)
Sep 22, 2009	42.60	43.07	42.35	42.83	1,432,912	+0.35(+0.82%)
Sep 21, 2009	42.39	42.80	42.11	42.49	1,706,062	-0.05(-0.12%)
Sep 18, 2009	42.85	42.91	42.14	42.54	2,004,883	+0.00(+0.00%)
Sep 17, 2009	42.57	43.22	42.25	42.54	1,757,075	-0.10(-0.24%)
Sep 16, 2009	42.53	42.70	41.78	42.64	2,040,032	+0.30(+0.72%)
Sep 15, 2009	42.46	42.59	41.98	42.33	1,709,598	-0.14(-0.32%)
Sep 14, 2009	42.35	42.70	42.07	42.47	1,561,287	-0.09(-0.20%)
Sep 11, 2009	41.97	42.70	41.81	42.56	2,561,736	+0.96(+2.30%)
Sep 10, 2009	40.93	41.67	40.82	41.60	1,824,605	+0.57(+1.38%)
Sep 09, 2009	41.20	41.49	40.71	41.04	1,985,006	-0.22(-0.54%)
Sep 08, 2009	41.48	41.73	41.08	41.26	1,266,409	-0.12(-0.28%)
Sep 04, 2009	40.64	41.39	40.46	41.38	1,470,584	+0.75(+1.86%)
Sep 03, 2009	40.16	40.62	39.86	40.62	1,275,408	+0.48(+1.19%)
Sep 02, 2009	39.69	40.42	39.69	40.14	1,475,766	+0.01(+0.04%)
Sep 01, 2009	40.57	41.46	39.99	40.13	1,771,869	-0.65(-1.58%)
Aug 31, 2009	41.01	41.20	40.31	40.77	1,559,880	-0.36(-0.88%)
Aug 28, 2009	41.50	41.93	40.85	41.14	1,559,049	-0.21(-0.51%)
Aug 27, 2009	41.49	41.77	40.77	41.35	1,643,098	-0.22(-0.52%)
Aug 26, 2009	41.35	42.14	41.35	41.56	1,785,273	-0.18(-0.43%)
Aug 25, 2009	41.85	42.28	41.43	41.75	1,797,175	+0.09(+0.23%)
Aug 24, 2009	41.67	42.04	41.31	41.65	1,880,844	-0.07(-0.17%)
Aug 21, 2009	40.87	41.89	40.05	41.72	3,326,981	+1.33(+3.30%)
Aug 20, 2009	40.22	40.54	39.86	40.39	2,149,881	+0.09(+0.23%)
Aug 19, 2009	39.19	40.41	39.19	40.30	2,047,150	+0.52(+1.31%)
Aug 18, 2009	39.07	39.91	39.07	39.77	2,069,150	+0.80(+2.05%)
Aug 17, 2009	39.33	39.64	38.65	38.98	2,365,022	-0.72(-1.81%)
Aug 14, 2009	40.06	40.23	39.27	39.70	1,571,194	-0.51(-1.28%)
Aug 13, 2009	40.53	40.69	39.96	40.21	1,633,784	-0.03(-0.07%)
Aug 12, 2009	39.58	40.60	39.18	40.24	2,077,874	+0.62(+1.57%)
Aug 11, 2009	39.25	39.83	38.98	39.62	1,745,437	+0.21(+0.53%)
Aug 10, 2009	39.46	39.69	38.93	39.41	1,526,879	-0.29(-0.73%)
Aug 07, 2009	39.01	39.85	38.80	39.70	1,889,777	+1.28(+3.34%)
Aug 06, 2009	38.76	38.76	38.28	38.41	2,030,142	-0.39(-1.01%)
Aug 05, 2009	39.54	39.54	38.41	38.80	1,925,051	-0.72(-1.83%)
Aug 04, 2009	39.45	39.79	39.17	39.53	2,164,974	-0.18(-0.46%)
Aug 03, 2009	39.51	39.83	39.14	39.71	2,086,953	+0.19(+0.48%)
Jul 31, 2009	39.49	39.86	39.09	39.52	1,944,078	+0.07(+0.18%)
Jul 30, 2009	39.22	39.78	38.90	39.45	2,481,380	+0.80(+2.08%)
Jul 29, 2009	38.67	39.03	38.32	38.64	1,941,789	-0.24(-0.61%)
Jul 28, 2009	38.60	39.01	38.42	38.88	2,290,536	-0.13(-0.33%)
Jul 27, 2009	38.67	39.01	37.73	39.01	2,941,636	-0.10(-0.26%)
Jul 24, 2009	39.25	39.35	38.64	39.12	2,426,028	-0.45(-1.14%)
Jul 23, 2009	38.62	39.75	38.20	39.56	2,667,798	+0.91(+2.36%)
Jul 22, 2009	38.91	39.86	38.43	38.65	4,899,033	+0.67(+1.76%)
Jul 21, 2009	38.66	38.72	37.46	37.98	2,837,664	-0.46(-1.21%)
Jul 20, 2009	38.12	38.56	37.81	38.45	2,027,512	+0.33(+0.86%)
Jul 17, 2009	38.26	38.26	37.54	38.12	1,798,443	+0.04(+0.11%)
Jul 16, 2009	36.48	38.31	36.48	38.08	2,531,671	+1.03(+2.78%)
Jul 15, 2009	37.45	37.67	36.81	37.05	3,257,725	-0.04(-0.10%)
Jul 14, 2009	36.71	37.15	36.38	37.09	1,812,358	+0.43(+1.17%)
Jul 13, 2009	36.17	36.80	35.80	36.66	2,820,210	-0.20(-0.55%)
Jul 10, 2009	36.16	37.09	36.16	36.86	1,270,396	+0.50(+1.38%)
Jul 09, 2009	36.40	36.63	36.00	36.36	1,307,433	+0.05(+0.14%)
Jul 08, 2009	36.46	36.51	35.56	36.31	2,187,778	+0.01(+0.02%)
Jul 07, 2009	37.19	37.24	36.19	36.30	2,063,341	-1.06(-2.83%)
Jul 06, 2009	36.88	37.41	36.60	37.36	1,610,156	+0.54(+1.48%)
Jul 02, 2009	38.01	38.14	36.82	36.82	1,644,080	-1.38(-3.62%)
Jul 01, 2009	38.14	38.56	37.85	38.20	1,920,833	+0.41(+1.07%)
Jun 30, 2009	38.12	38.41	37.43	37.80	1,931,271	-0.35(-0.91%)
Jun 29, 2009	37.59	38.52	37.06	38.14	1,887,949	+0.56(+1.48%)
Jun 26, 2009	37.43	37.76	37.10	37.59	1,648,687	-0.09(-0.25%)
Jun 25, 2009	37.16	37.78	36.01	37.68	1,874,637	+1.32(+3.63%)
Jun 24, 2009	36.27	37.29	36.13	36.36	2,174,934	+0.32(+0.88%)
Jun 23, 2009	35.80	36.48	35.64	36.04	1,502,872	+0.24(+0.67%)
Jun 22, 2009	36.27	36.32	35.32	35.80	3,160,924	-0.77(-2.10%)
Jun 19, 2009	36.87	37.01	36.23	36.57	2,220,340	+0.20(+0.56%)
Jun 18, 2009	36.05	36.66	35.55	36.37	1,363,331	+0.32(+0.88%)
Jun 17, 2009	36.09	36.30	35.59	36.05	2,654,264	-0.01(-0.04%)
Jun 16, 2009	37.29	37.53	35.99	36.06	2,131,751	-0.94(-2.55%)
Jun 15, 2009	37.69	37.82	36.61	37.01	1,752,835	-0.99(-2.59%)
Jun 12, 2009	38.75	38.83	37.43	37.99	2,573,516	-1.01(-2.60%)
Jun 11, 2009	38.86	39.41	38.56	39.01	1,599,721	-0.05(-0.13%)
Jun 10, 2009	39.25	39.28	38.27	39.06	2,215,997	+0.07(+0.17%)
Jun 09, 2009	38.41	39.15	38.32	38.99	2,172,643	+0.65(+1.70%)
Jun 08, 2009	37.93	38.69	37.43	38.34	2,504,431	+0.29(+0.76%)
Jun 05, 2009	38.43	38.49	37.56	38.05	2,111,241	+0.22(+0.59%)
Jun 04, 2009	38.07	38.07	37.41	37.83	2,165,358	-0.27(-0.70%)
Jun 03, 2009	38.48	38.71	37.77	38.09	2,261,506	-0.70(-1.79%)
Jun 02, 2009	38.09	39.45	38.09	38.79	2,570,284	+0.39(+1.02%)

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.