Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	83.85	84.08	81.96	82.00	1,718,297	-2.64(-3.12%)
Apr 29, 2010	86.92	87.56	83.32	84.64	16,718,575	-2.67(-3.06%)
Apr 28, 2010	86.82	87.58	86.31	87.31	785,919	+0.91(+1.05%)
Apr 27, 2010	87.94	89.03	86.37	86.41	568,432	-2.00(-2.26%)
Apr 26, 2010	89.58	89.92	88.17	88.41	629,478	-0.18(-0.21%)
Apr 23, 2010	87.16	88.78	86.53	88.59	781,677	+1.61(+1.85%)
Apr 22, 2010	85.82	87.18	85.42	86.99	452,359	+0.10(+0.11%)
Apr 21, 2010	86.40	87.13	85.77	86.89	552,587	+0.21(+0.25%)
Apr 20, 2010	85.18	86.70	84.76	86.68	638,958	+1.67(+1.97%)
Apr 19, 2010	85.06	85.76	84.35	85.00	452,285	-0.64(-0.75%)
Apr 16, 2010	84.92	87.06	84.75	85.64	825,563	+0.39(+0.45%)
Apr 15, 2010	85.37	85.61	84.35	85.25	297,986	-0.26(-0.31%)
Apr 14, 2010	84.92	85.64	84.08	85.52	470,041	+1.18(+1.40%)
Apr 13, 2010	85.06	85.23	83.63	84.33	334,397	-1.04(-1.22%)
Apr 12, 2010	85.07	85.83	84.62	85.38	460,733	+0.07(+0.08%)
Apr 09, 2010	83.29	85.37	82.67	85.31	676,623	+2.00(+2.40%)
Apr 08, 2010	81.55	83.50	81.00	83.31	603,005	+1.19(+1.45%)
Apr 07, 2010	82.85	83.03	81.80	82.12	664,537	-1.12(-1.35%)
Apr 06, 2010	82.95	84.06	82.79	83.24	467,110	-0.27(-0.32%)
Apr 05, 2010	83.46	84.17	82.82	83.51	374,322	+0.58(+0.70%)
Apr 01, 2010	82.50	82.93	82.93	82.93	1,850,802	+0.77(+0.94%)
Mar 31, 2010	82.01	83.18	81.50	82.16	669,383	-0.01(-0.01%)
Mar 30, 2010	81.50	82.40	81.36	82.17	514,305	+0.54(+0.66%)
Mar 29, 2010	83.32	83.32	81.10	81.63	790,866	-1.86(-2.22%)
Mar 26, 2010	84.25	84.87	83.03	83.48	410,188	-0.71(-0.84%)
Mar 25, 2010	86.42	86.56	84.18	84.19	487,481	-1.90(-2.20%)
Mar 24, 2010	85.87	86.33	85.39	86.09	441,514	-0.03(-0.04%)
Mar 23, 2010	86.10	86.16	84.82	86.12	487,563	+0.48(+0.56%)
Mar 22, 2010	84.00	85.97	83.81	85.64	500,532	+1.30(+1.54%)
Mar 19, 2010	86.65	86.65	83.68	84.34	1,647,462	-0.24(-0.29%)
Mar 18, 2010	84.31	84.72	83.80	84.59	373,739	+0.04(+0.05%)
Mar 17, 2010	82.71	85.41	82.55	84.55	621,601	+1.73(+2.09%)
Mar 16, 2010	81.81	82.94	81.34	82.82	380,844	+1.02(+1.24%)
Mar 15, 2010	81.33	82.41	81.20	81.80	283,427	-0.62(-0.75%)
Mar 12, 2010	82.67	82.70	80.88	82.42	679,735	+0.05(+0.06%)
Mar 11, 2010	81.27	82.37	80.14	82.37	624,682	+0.49(+0.60%)
Mar 10, 2010	81.06	82.13	81.06	81.88	495,598	+0.70(+0.86%)
Mar 09, 2010	80.64	81.30	80.30	81.18	243,757	+0.19(+0.24%)
Mar 08, 2010	81.62	81.88	80.86	80.99	303,011	-0.87(-1.06%)
Mar 05, 2010	80.47	82.18	79.67	81.86	461,467	+1.67(+2.09%)
Mar 04, 2010	80.20	80.54	79.78	80.18	532,706	-0.06(-0.07%)
Mar 03, 2010	81.29	81.41	79.75	80.24	593,002	-0.88(-1.09%)
Mar 02, 2010	82.19	82.23	80.42	81.12	597,681	-1.01(-1.22%)
Mar 01, 2010	80.26	82.13	79.88	82.13	559,437	+1.89(+2.35%)
Feb 26, 2010	80.03	81.22	79.56	80.24	757,596	+0.60(+0.75%)
Feb 25, 2010	78.60	79.92	77.12	79.64	580,731	-0.19(-0.24%)
Feb 24, 2010	78.88	80.28	77.78	79.84	629,307	+1.58(+2.01%)
Feb 23, 2010	79.40	79.94	77.80	78.26	848,307	-1.19(-1.50%)
Feb 22, 2010	79.50	79.83	78.43	79.45	531,022	+0.40(+0.50%)
Feb 19, 2010	78.43	79.42	78.18	79.05	475,933	+0.44(+0.57%)
Feb 18, 2010	77.85	78.88	77.55	78.61	500,540	+0.86(+1.11%)
Feb 17, 2010	77.39	78.33	77.04	77.75	529,150	+0.70(+0.90%)
Feb 16, 2010	76.89	77.59	75.78	77.05	656,163	+0.90(+1.18%)
Feb 12, 2010	76.09	76.15	76.15	76.15	3,761,562	-0.50(-0.66%)
Feb 11, 2010	74.55	76.92	72.81	76.65	1,625,208	+1.80(+2.40%)
Feb 10, 2010	78.38	79.81	74.72	74.85	3,329,822	-1.53(-2.00%)
Feb 09, 2010	76.03	76.78	74.87	76.38	1,257,123	+1.56(+2.08%)
Feb 08, 2010	74.00	75.23	72.90	74.83	1,184,341	+0.78(+1.06%)
Feb 05, 2010	73.24	74.44	72.09	74.04	1,057,256	+0.82(+1.12%)
Feb 04, 2010	73.55	74.05	73.06	73.22	760,244	-1.42(-1.91%)
Feb 03, 2010	75.69	75.97	74.00	74.64	861,677	-1.67(-2.19%)
Feb 02, 2010	75.23	76.57	74.86	76.32	727,137	+1.16(+1.54%)
Feb 01, 2010	73.57	76.53	71.96	75.15	1,549,325	+1.96(+2.68%)
Jan 29, 2010	77.63	77.78	73.16	73.19	1,767,879	-4.46(-5.74%)
Jan 28, 2010	79.77	80.73	77.21	77.65	729,742	-2.15(-2.69%)
Jan 27, 2010	80.04	80.49	78.56	79.80	563,984	-0.05(-0.06%)
Jan 26, 2010	79.65	80.85	78.84	79.85	722,800	-0.33(-0.41%)
Jan 25, 2010	80.39	81.50	79.73	80.18	642,194	-0.60(-0.74%)
Jan 22, 2010	82.48	82.76	80.52	80.77	799,999	-1.73(-2.10%)
Jan 21, 2010	84.86	84.86	82.26	82.51	950,322	-1.47(-1.75%)
Jan 20, 2010	85.11	85.31	82.01	83.98	921,771	-2.03(-2.36%)
Jan 19, 2010	85.04	86.02	84.17	86.01	608,145	+1.81(+2.15%)
Jan 15, 2010	84.93	84.20	84.20	84.20	2,542,579	-1.12(-1.32%)
Jan 14, 2010	84.87	85.74	84.43	85.32	465,842	-0.15(-0.17%)
Jan 13, 2010	84.39	86.02	83.19	85.47	875,510	+1.29(+1.53%)
Jan 12, 2010	85.10	85.79	84.03	84.18	1,065,913	-1.63(-1.89%)
Jan 11, 2010	87.25	87.99	84.94	85.81	1,340,503	-1.77(-2.02%)
Jan 08, 2010	87.36	87.69	86.46	87.58	836,906	-0.18(-0.21%)
Jan 07, 2010	86.76	88.03	86.02	87.76	767,274	+0.51(+0.59%)
Jan 06, 2010	87.06	88.50	86.15	87.25	1,768,636	+0.91(+1.05%)
Jan 05, 2010	82.63	86.46	82.23	86.34	1,892,856	+4.82(+5.91%)
Jan 04, 2010	81.03	81.66	80.15	81.52	790,526	+1.77(+2.22%)
Dec 31, 2009	81.26	79.75	79.75	79.75	1,849,562	-1.11(-1.38%)
Dec 30, 2009	80.61	81.63	80.45	80.86	253,422	-0.14(-0.17%)
Dec 29, 2009	81.69	81.69	80.53	81.00	383,559	-0.48(-0.59%)
Dec 28, 2009	81.26	82.10	81.14	81.48	487,470	+0.60(+0.74%)
Dec 24, 2009	80.44	80.91	80.41	80.88	199,177	+0.48(+0.60%)
Dec 23, 2009	79.13	80.56	79.13	80.40	791,919	+1.35(+1.71%)
Dec 22, 2009	76.44	79.39	76.44	79.04	907,155	+2.89(+3.80%)
Dec 21, 2009	75.49	76.98	75.49	76.15	465,893	+0.80(+1.07%)
Dec 18, 2009	74.30	75.70	73.84	75.35	1,452,519	+1.04(+1.39%)
Dec 17, 2009	76.61	76.97	74.30	74.31	902,408	-2.80(-3.63%)
Dec 16, 2009	75.43	77.15	75.17	77.11	931,038	+1.75(+2.32%)
Dec 15, 2009	74.28	76.32	73.78	75.36	870,489	+0.68(+0.91%)
Dec 14, 2009	74.81	75.20	74.35	74.68	687,692	+0.24(+0.32%)
Dec 11, 2009	73.98	74.56	73.72	74.44	764,143	+0.80(+1.09%)
Dec 10, 2009	72.79	73.76	72.73	73.64	503,954	+0.93(+1.28%)
Dec 09, 2009	72.54	72.94	70.75	72.71	871,306	-0.09(-0.12%)
Dec 08, 2009	72.72	73.35	71.20	72.79	604,766	-0.08(-0.11%)
Dec 07, 2009	74.18	74.26	72.84	72.87	786,108	-1.83(-2.45%)
Dec 04, 2009	74.66	75.45	73.67	74.70	338,249	+1.04(+1.41%)
Dec 03, 2009	75.79	75.79	73.52	73.66	558,905	-1.85(-2.45%)
Dec 02, 2009	74.63	75.72	74.26	75.51	548,458	+1.39(+1.88%)
Dec 01, 2009	73.58	75.13	72.83	74.12	708,237	+1.29(+1.77%)
Nov 30, 2009	72.42	73.01	71.68	72.83	898,159	-0.09(-0.12%)
Nov 27, 2009	72.59	73.61	71.25	72.92	534,805	-1.66(-2.23%)
Nov 25, 2009	73.45	75.27	73.45	74.58	549,881	-0.44(-0.58%)
Nov 24, 2009	75.63	75.73	73.66	75.02	613,206	-0.12(-0.15%)
Nov 23, 2009	73.53	75.63	73.53	75.14	953,401	+1.77(+2.41%)
Nov 20, 2009	73.27	73.58	72.70	73.36	980,523	-0.04(-0.05%)
Nov 19, 2009	74.59	74.86	72.91	73.40	818,797	-1.47(-1.96%)
Nov 18, 2009	77.18	77.32	74.82	74.87	1,042,359	-2.57(-3.32%)
Nov 17, 2009	77.54	77.95	76.91	77.45	474,729	-0.51(-0.66%)
Nov 16, 2009	77.71	78.28	77.48	77.96	784,272	+0.44(+0.56%)
Nov 13, 2009	77.34	78.05	76.70	77.52	522,186	+0.83(+1.08%)
Nov 12, 2009	77.47	78.23	76.49	76.69	805,886	-1.10(-1.42%)
Nov 11, 2009	77.22	78.18	76.63	77.80	696,322	+1.40(+1.84%)
Nov 10, 2009	76.91	77.49	75.69	76.39	773,153	-0.58(-0.75%)
Nov 09, 2009	75.41	77.34	75.06	76.97	642,243	+2.05(+2.74%)
Nov 06, 2009	74.27	75.36	73.55	74.92	716,811	+0.44(+0.58%)
Nov 05, 2009	73.68	75.20	73.60	74.49	1,088,861	+1.33(+1.82%)
Nov 04, 2009	74.70	75.03	72.92	73.15	941,985	-0.69(-0.93%)
Nov 03, 2009	73.51	74.38	73.14	73.84	922,880	+0.18(+0.25%)
Nov 02, 2009	74.26	74.82	73.04	73.66	1,166,563	+0.10(+0.13%)
Oct 30, 2009	75.31	76.17	73.06	73.56	1,383,376	-1.89(-2.50%)
Oct 29, 2009	74.68	79.71	73.28	75.44	2,789,777	+1.09(+1.47%)
Oct 28, 2009	76.69	77.27	74.06	74.35	1,403,179	-2.97(-3.84%)
Oct 27, 2009	79.24	79.24	76.33	77.32	1,325,752	-1.68(-2.13%)
Oct 26, 2009	79.73	80.58	78.36	79.00	872,271	-0.34(-0.43%)
Oct 23, 2009	79.13	81.07	78.78	79.34	678,891	-1.29(-1.60%)
Oct 22, 2009	79.08	81.00	77.95	80.63	968,861	+1.51(+1.91%)
Oct 21, 2009	80.39	81.92	79.01	79.12	1,014,996	-1.24(-1.54%)
Oct 20, 2009	80.01	82.03	79.84	80.36	938,283	-2.36(-2.85%)
Oct 19, 2009	82.02	83.02	81.26	82.72	687,232	+1.10(+1.35%)
Oct 16, 2009	81.57	82.05	80.52	81.62	764,925	-0.46(-0.57%)
Oct 15, 2009	81.75	82.47	81.53	82.08	511,540	-0.16(-0.20%)
Oct 14, 2009	83.16	83.16	81.43	82.25	1,161,949	-0.18(-0.22%)
Oct 13, 2009	81.46	83.14	81.45	82.43	2,186,881	+1.19(+1.46%)
Oct 12, 2009	81.41	82.54	80.49	81.24	2,056,263	-0.42(-0.51%)
Oct 09, 2009	77.74	82.27	77.64	81.66	2,182,313	+3.02(+3.84%)
Oct 08, 2009	76.25	78.65	75.45	78.64	2,050,915	+3.11(+4.12%)
Oct 07, 2009	72.55	75.70	72.55	75.52	1,203,322	+2.65(+3.64%)
Oct 06, 2009	71.58	73.95	70.82	72.87	784,070	+1.74(+2.45%)
Oct 05, 2009	70.69	71.58	70.19	71.13	539,106	+1.00(+1.42%)
Oct 02, 2009	68.81	70.49	68.20	70.13	793,607	+0.34(+0.49%)
Oct 01, 2009	72.18	72.49	69.58	69.80	918,774	-2.56(-3.54%)
Sep 30, 2009	71.05	72.55	70.13	72.36	920,545	+0.80(+1.12%)
Sep 29, 2009	72.23	72.55	71.28	71.56	401,590	-0.65(-0.90%)
Sep 28, 2009	71.36	72.73	70.98	72.20	589,163	+1.53(+2.16%)
Sep 25, 2009	70.70	71.15	70.07	70.68	709,957	+0.01(+0.01%)
Sep 24, 2009	70.99	71.88	70.06	70.67	1,023,406	-0.70(-0.98%)
Sep 23, 2009	72.72	72.85	71.36	71.36	877,978	-1.35(-1.86%)
Sep 22, 2009	71.55	72.95	71.19	72.72	1,027,101	+1.24(+1.73%)
Sep 21, 2009	68.20	72.31	68.20	71.48	1,787,792	+2.86(+4.17%)
Sep 18, 2009	66.79	68.62	66.69	68.62	1,288,709	+2.23(+3.37%)
Sep 17, 2009	66.14	67.13	65.78	66.38	544,275	-0.25(-0.38%)
Sep 16, 2009	65.91	66.74	65.12	66.63	695,421	+0.85(+1.29%)
Sep 15, 2009	65.64	66.12	64.35	65.78	783,054	+0.52(+0.80%)
Sep 14, 2009	64.15	65.45	63.85	65.26	837,002	+0.57(+0.88%)
Sep 11, 2009	63.75	64.81	63.32	64.69	975,299	+0.97(+1.52%)
Sep 10, 2009	63.70	63.85	63.05	63.72	655,557	+0.22(+0.35%)
Sep 09, 2009	61.91	63.73	61.52	63.50	921,433	+1.59(+2.56%)
Sep 08, 2009	61.90	62.30	61.46	61.91	365,326	+0.28(+0.46%)
Sep 04, 2009	61.07	61.85	60.44	61.63	331,355	+0.71(+1.16%)
Sep 03, 2009	60.22	61.53	59.87	60.92	814,670	+0.76(+1.27%)
Sep 02, 2009	59.16	60.74	59.08	60.16	630,709	+0.44(+0.73%)
Sep 01, 2009	59.67	60.87	59.02	59.73	871,778	+0.03(+0.05%)
Aug 31, 2009	60.24	60.62	59.15	59.70	1,049,724	-0.99(-1.63%)
Aug 28, 2009	62.33	62.33	60.47	60.68	453,278	-1.18(-1.91%)
Aug 27, 2009	61.11	62.18	60.46	61.86	485,445	-0.03(-0.05%)
Aug 26, 2009	62.05	62.40	60.93	61.89	543,774	-0.28(-0.45%)
Aug 25, 2009	62.60	62.61	61.61	62.17	857,502	-0.15(-0.23%)
Aug 24, 2009	62.79	62.90	61.60	62.32	966,776	-0.50(-0.80%)
Aug 21, 2009	62.12	62.88	61.00	62.82	703,830	+1.26(+2.04%)
Aug 20, 2009	61.22	61.91	60.74	61.56	807,274	+0.57(+0.94%)
Aug 19, 2009	59.49	61.00	59.02	60.99	699,781	+0.45(+0.75%)
Aug 18, 2009	60.10	60.74	59.14	60.54	516,564	+0.50(+0.84%)
Aug 17, 2009	59.73	60.31	59.39	60.03	659,606	-1.60(-2.59%)
Aug 14, 2009	61.85	62.00	60.72	61.63	683,765	-0.61(-0.98%)
Aug 13, 2009	62.72	62.72	61.22	62.24	574,337	-0.24(-0.39%)
Aug 12, 2009	61.39	63.04	60.49	62.48	910,810	+1.32(+2.15%)
Aug 11, 2009	61.76	61.88	60.54	61.17	640,352	-0.75(-1.22%)
Aug 10, 2009	62.16	62.16	61.24	61.92	515,282	+0.18(+0.30%)
Aug 07, 2009	61.85	63.12	61.43	61.74	824,203	+0.92(+1.51%)
Aug 06, 2009	62.91	64.37	60.70	60.82	840,953	-2.03(-3.23%)
Aug 05, 2009	63.37	63.48	62.07	62.85	549,649	-0.65(-1.02%)
Aug 04, 2009	60.53	63.77	60.53	63.50	807,674	-0.61(-0.95%)
Aug 03, 2009	63.57	64.30	62.62	64.11	1,247,789	+1.15(+1.83%)
Jul 31, 2009	63.30	63.71	62.42	62.96	1,840,529	-0.47(-0.75%)
Jul 30, 2009	60.68	64.08	60.68	63.43	2,348,908	+0.43(+0.68%)
Jul 29, 2009	61.22	63.11	60.94	63.00	1,716,893	+0.92(+1.48%)
Jul 28, 2009	62.64	63.36	61.65	62.09	1,185,008	-0.78(-1.25%)
Jul 27, 2009	63.59	63.84	62.15	62.87	1,278,188	-0.87(-1.37%)
Jul 24, 2009	61.40	63.81	60.97	63.74	1,618,206	+1.62(+2.60%)
Jul 23, 2009	59.69	62.14	59.01	62.12	1,192,354	+2.54(+4.27%)
Jul 22, 2009	59.85	60.01	59.04	59.58	605,370	-0.39(-0.65%)
Jul 21, 2009	60.23	60.86	59.33	59.97	907,002	-0.29(-0.48%)
Jul 20, 2009	60.91	61.60	60.02	60.26	1,029,680	-0.48(-0.80%)
Jul 17, 2009	61.41	61.41	60.22	60.74	991,514	-0.17(-0.29%)
Jul 16, 2009	59.00	61.46	58.30	60.91	4,143,816	+2.23(+3.81%)
Jul 15, 2009	58.00	59.30	57.94	58.68	962,147	+1.02(+1.76%)
Jul 14, 2009	57.41	57.78	56.83	57.66	396,024	+0.28(+0.49%)
Jul 13, 2009	56.29	57.44	55.26	57.38	745,188	+1.65(+2.97%)
Jul 10, 2009	55.86	56.66	55.30	55.73	548,285	-0.23(-0.41%)
Jul 09, 2009	55.31	56.90	55.31	55.96	784,913	+0.65(+1.17%)
Jul 08, 2009	54.84	55.68	54.70	55.31	891,105	+0.37(+0.67%)
Jul 07, 2009	57.21	57.39	54.61	54.95	1,609,721	-2.84(-4.92%)
Jul 06, 2009	57.43	57.83	56.39	57.79	1,196,923	-0.30(-0.52%)
Jul 02, 2009	60.01	60.09	57.32	58.09	1,181,970	-2.53(-4.18%)
Jul 01, 2009	60.61	61.39	59.32	60.62	778,156	+0.37(+0.61%)
Jun 30, 2009	61.46	61.60	59.25	60.26	1,635,801	-1.48(-2.40%)
Jun 29, 2009	60.53	62.46	59.98	61.74	1,508,989	+2.16(+3.62%)
Jun 26, 2009	58.64	60.17	57.88	59.58	1,229,975	+0.94(+1.60%)
Jun 25, 2009	58.50	59.15	55.96	58.64	1,552,608	+2.95(+5.30%)
Jun 24, 2009	55.45	56.20	55.30	55.69	449,845	+0.41(+0.73%)
Jun 23, 2009	56.11	56.52	54.55	55.28	896,742	-0.79(-1.41%)
Jun 22, 2009	57.64	57.65	56.01	56.08	782,676	-1.64(-2.85%)
Jun 19, 2009	58.46	58.97	57.52	57.72	754,265	-0.24(-0.42%)
Jun 18, 2009	57.85	58.29	57.23	57.96	705,072	+0.26(+0.45%)
Jun 17, 2009	57.05	58.72	56.93	57.70	1,052,172	+0.76(+1.34%)
Jun 16, 2009	56.97	57.29	55.62	56.94	898,113	+0.27(+0.48%)
Jun 15, 2009	56.79	56.83	55.38	56.67	869,518	-0.46(-0.81%)
Jun 12, 2009	56.17	57.33	55.86	57.13	539,755	+0.41(+0.72%)
Jun 11, 2009	55.86	57.27	55.67	56.73	927,175	+0.86(+1.54%)
Jun 10, 2009	55.87	56.29	55.05	55.87	953,566	-0.03(-0.05%)
Jun 09, 2009	56.42	56.61	55.49	55.89	660,403	-0.42(-0.74%)
Jun 08, 2009	55.58	56.73	55.11	56.31	924,041	+0.69(+1.23%)
Jun 05, 2009	55.82	56.11	55.08	55.62	542,035	+0.33(+0.59%)
Jun 04, 2009	55.77	56.14	54.75	55.29	836,237	-0.60(-1.07%)
Jun 03, 2009	56.55	56.58	55.20	55.89	884,145	-0.73(-1.28%)
Jun 02, 2009	56.63	57.07	56.18	56.62	1,239,352	+0.10(+0.17%)
Jun 01, 2009	56.82	57.20	56.22	56.52	1,364,788	+0.14(+0.24%)
May 29, 2009	57.09	57.09	54.61	56.39	3,677,377	-0.30(-0.53%)
May 28, 2009	57.69	58.03	55.50	56.69	1,097,678	+0.00(+0.00%)
May 27, 2009	57.51	57.90	56.49	56.69	933,199	-0.62(-1.08%)
May 26, 2009	53.99	57.35	53.99	57.31	1,478,928	+2.63(+4.81%)
May 22, 2009	54.20	55.17	54.20	54.68	1,574,777	+0.56(+1.04%)
May 21, 2009	55.84	56.06	53.20	54.11	1,770,788	-2.16(-3.83%)
May 20, 2009	56.34	58.04	56.05	56.27	1,425,480	-0.42(-0.73%)
May 19, 2009	55.89	57.20	55.34	56.69	1,504,537	+0.85(+1.52%)
May 18, 2009	54.66	55.84	53.73	55.84	2,327,375	+2.15(+4.00%)
May 15, 2009	53.34	53.99	52.65	53.69	2,478,382	+0.58(+1.09%)
May 14, 2009	52.24	53.64	52.14	53.11	1,500,608	+0.76(+1.46%)
May 13, 2009	52.40	53.08	51.83	52.34	1,484,919	-1.54(-2.85%)
May 12, 2009	55.40	55.43	53.57	53.88	1,237,966	-1.18(-2.14%)
May 11, 2009	54.81	55.61	54.21	55.06	849,416	-0.11(-0.19%)
May 08, 2009	55.28	55.36	54.71	55.17	775,917	+0.33(+0.60%)
May 07, 2009	53.72	56.19	53.72	54.84	1,686,264	+1.24(+2.31%)
May 06, 2009	53.60	54.16	53.19	53.60	1,088,021	+0.38(+0.71%)
May 05, 2009	53.37	53.69	52.76	53.22	1,192,193	-0.15(-0.27%)
May 04, 2009	53.23	53.52	51.37	53.37	1,322,611	+2.41(+4.73%)

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.