Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.67	42.94	41.30	41.89	9,465,143	+0.32(+0.77%)
Apr 29, 2010	41.17	41.70	40.79	41.57	6,267,625	+0.69(+1.68%)
Apr 28, 2010	40.87	41.24	40.37	40.88	5,823,342	+0.30(+0.73%)
Apr 27, 2010	41.86	42.23	40.48	40.58	313	-1.44(-3.42%)
Apr 26, 2010	42.57	42.81	41.90	42.02	5,579,653	-0.46(-1.09%)
Apr 23, 2010	41.90	42.54	41.49	42.48	7,110,415	+0.27(+0.63%)
Apr 22, 2010	41.46	42.30	41.04	42.22	6,008,192	+0.43(+1.02%)
Apr 21, 2010	41.58	41.92	41.26	41.79	29,331	+0.13(+0.32%)
Apr 20, 2010	40.68	41.72	40.68	41.66	7,257,437	+1.32(+3.26%)
Apr 19, 2010	39.77	40.50	39.71	40.34	6,961,415	+0.19(+0.48%)
Apr 16, 2010	40.93	41.23	40.09	40.15	8,806,309	-1.13(-2.74%)
Apr 15, 2010	40.86	41.45	40.61	41.28	5,662,350	+0.45(+1.11%)
Apr 14, 2010	40.66	40.89	40.09	40.83	7,415,816	+0.77(+1.93%)
Apr 13, 2010	39.90	40.44	39.23	40.06	9,630,917	+0.07(+0.19%)
Apr 12, 2010	39.01	40.03	38.76	39.98	9,145,099	+0.90(+2.30%)
Apr 09, 2010	40.04	40.36	39.05	39.08	8,449,355	-0.82(-2.05%)
Apr 08, 2010	38.77	40.21	38.70	39.90	18,798,058	+1.20(+3.10%)
Apr 07, 2010	37.46	39.26	37.26	38.70	22,089,686	+2.37(+6.53%)
Apr 06, 2010	36.41	36.79	36.22	36.33	7,192,509	-0.16(-0.43%)
Apr 05, 2010	35.87	36.61	35.66	36.48	8,615,646	+0.83(+2.32%)
Apr 01, 2010	35.08	35.66	35.66	35.66	13,000,360	+0.98(+2.84%)
Mar 31, 2010	34.88	35.07	34.57	34.67	8,499,528	-0.15(-0.43%)
Mar 30, 2010	34.66	34.95	34.40	34.82	5,922,203	+0.14(+0.41%)
Mar 29, 2010	34.18	34.73	34.16	34.68	8,293,360	+1.26(+3.76%)
Mar 26, 2010	33.45	33.45	32.65	33.42	9,625,419	+0.06(+0.19%)
Mar 25, 2010	34.80	35.03	33.25	33.36	9,118,314	-1.18(-3.40%)
Mar 24, 2010	34.75	35.23	34.36	34.53	5,519,047	-0.59(-1.67%)
Mar 23, 2010	34.22	35.16	34.14	35.12	7,498,579	+0.98(+2.89%)
Mar 22, 2010	33.86	34.56	33.42	34.13	8,216,679	-0.07(-0.22%)
Mar 19, 2010	35.00	35.20	33.70	34.21	11,280,312	-0.59(-1.69%)
Mar 18, 2010	35.83	35.96	34.45	34.80	8,497,702	-0.94(-2.64%)
Mar 17, 2010	36.10	36.39	35.53	35.74	7,696,297	-0.25(-0.69%)
Mar 16, 2010	36.37	36.37	35.80	35.99	4,854,031	-0.15(-0.42%)
Mar 15, 2010	35.84	36.21	35.75	36.14	4,773,422	-0.26(-0.71%)
Mar 12, 2010	36.87	36.91	36.21	36.40	2,833,903	-0.07(-0.20%)
Mar 11, 2010	36.79	37.00	36.33	36.48	6,141,101	-0.40(-1.07%)
Mar 10, 2010	36.52	37.07	36.34	36.87	5,405,829	+0.29(+0.81%)
Mar 09, 2010	36.01	37.04	36.01	36.58	6,857,962	+0.25(+0.70%)
Mar 08, 2010	36.24	36.64	36.19	36.32	6,004,109	-0.00(-0.01%)
Mar 05, 2010	35.79	36.36	35.54	36.33	7,398,700	+0.81(+2.29%)
Mar 04, 2010	35.75	36.16	35.38	35.51	6,552,344	-0.23(-0.65%)
Mar 03, 2010	35.61	35.93	35.36	35.75	6,350,970	+0.37(+1.04%)
Mar 02, 2010	35.50	35.85	35.26	35.38	5,113,831	+0.07(+0.19%)
Mar 01, 2010	35.24	35.65	35.15	35.31	5,466,142	+0.22(+0.64%)
Feb 26, 2010	34.90	35.21	34.47	35.09	4,704,512	+0.31(+0.89%)
Feb 25, 2010	33.82	34.82	33.56	34.78	5,359,492	+0.20(+0.58%)
Feb 24, 2010	34.10	34.69	33.88	34.57	7,244,729	+1.03(+3.08%)
Feb 23, 2010	34.10	34.30	33.43	33.54	5,763,067	-0.82(-2.39%)
Feb 22, 2010	35.52	35.52	34.25	34.36	5,084,163	-0.94(-2.67%)
Feb 19, 2010	35.02	35.45	34.69	35.31	5,148,202	+0.11(+0.32%)
Feb 18, 2010	34.48	35.37	34.36	35.19	6,679,426	+0.55(+1.59%)
Feb 17, 2010	34.73	34.79	34.40	34.64	5,777,344	+0.01(+0.04%)
Feb 16, 2010	34.56	35.02	34.42	34.63	7,232,691	+0.69(+2.02%)
Feb 12, 2010	33.38	33.94	33.94	33.94	15,646,646	-0.03(-0.09%)
Feb 11, 2010	32.80	34.00	32.74	33.97	9,591,651	+1.05(+3.20%)
Feb 10, 2010	33.81	33.94	32.37	32.92	21,417,312	-2.35(-6.66%)
Feb 09, 2010	34.70	35.55	34.46	35.27	7,140,754	+1.08(+3.15%)
Feb 08, 2010	34.52	34.97	33.91	34.19	5,710,414	-0.45(-1.30%)
Feb 05, 2010	34.66	34.84	33.58	34.64	8,012,986	-0.02(-0.04%)
Feb 04, 2010	35.73	35.83	34.61	34.66	6,504,603	-1.60(-4.42%)
Feb 03, 2010	35.87	36.64	35.84	36.26	5,737,874	+0.06(+0.18%)
Feb 02, 2010	35.75	36.27	35.16	36.20	5,061,018	+1.18(+3.36%)
Feb 01, 2010	34.04	35.69	34.04	35.02	5,973,561	+1.29(+3.82%)
Jan 29, 2010	34.23	35.08	33.34	33.73	8,512,845	-0.41(-1.19%)
Jan 28, 2010	34.70	34.82	33.41	34.14	7,294,902	-0.33(-0.95%)
Jan 27, 2010	34.41	35.00	33.61	34.47	8,784,617	-0.28(-0.81%)
Jan 26, 2010	35.05	35.47	34.48	34.75	5,276,305	-0.68(-1.93%)
Jan 25, 2010	35.39	35.87	35.30	35.43	3,747,957	+0.34(+0.98%)
Jan 22, 2010	35.91	36.26	34.98	35.09	7,824,757	-0.95(-2.63%)
Jan 21, 2010	36.03	36.40	35.55	36.03	8,559,616	+0.10(+0.27%)
Jan 20, 2010	35.75	36.01	35.53	35.94	5,427,627	-0.38(-1.05%)
Jan 19, 2010	35.93	36.41	35.84	36.32	5,913,633	+0.18(+0.50%)
Jan 15, 2010	36.56	36.14	36.14	36.14	15,898,622	-0.42(-1.15%)
Jan 14, 2010	36.44	36.82	36.35	36.56	4,256,290	+0.09(+0.25%)
Jan 13, 2010	35.51	36.62	35.09	36.47	5,768,106	+0.93(+2.61%)
Jan 12, 2010	35.67	36.17	35.45	35.54	6,009,651	-1.01(-2.77%)
Jan 11, 2010	37.09	37.18	36.14	36.56	4,068,165	-0.34(-0.92%)
Jan 08, 2010	36.40	36.98	35.87	36.89	7,934,910	+0.19(+0.51%)
Jan 07, 2010	36.84	36.89	36.29	36.71	6,036,017	-0.35(-0.93%)
Jan 06, 2010	36.82	37.13	36.38	37.05	4,899,822	+0.12(+0.33%)
Jan 05, 2010	36.88	37.25	36.43	36.93	5,973,228	-0.46(-1.23%)
Jan 04, 2010	37.01	37.41	36.97	37.39	5,516,919	+1.15(+3.17%)
Dec 31, 2009	36.81	36.24	36.24	36.24	5,367,742	-0.56(-1.53%)
Dec 30, 2009	36.98	37.14	36.67	36.81	2,912,584	-0.17(-0.46%)
Dec 29, 2009	37.31	37.52	36.66	36.98	5,308,650	-0.25(-0.66%)
Dec 28, 2009	37.90	37.90	37.07	37.22	4,031,135	-0.24(-0.65%)
Dec 24, 2009	37.24	37.79	37.07	37.46	2,737,151	+0.26(+0.69%)
Dec 23, 2009	36.43	37.23	36.38	37.21	7,617,552	+0.79(+2.17%)
Dec 22, 2009	35.60	36.49	35.39	36.42	6,013,723	+1.15(+3.25%)
Dec 21, 2009	34.95	35.48	34.95	35.27	5,996,630	+0.65(+1.87%)
Dec 18, 2009	34.83	35.05	34.36	34.62	7,617,270	+0.16(+0.45%)
Dec 17, 2009	34.72	35.25	34.06	34.47	6,751,218	-0.09(-0.27%)
Dec 16, 2009	34.35	35.13	34.27	34.56	7,703,660	+0.37(+1.07%)
Dec 15, 2009	33.53	34.29	33.53	34.19	11,000,199	+0.53(+1.56%)
Dec 14, 2009	34.08	34.10	33.62	33.67	17,801,432	+1.62(+5.04%)
Dec 11, 2009	32.41	32.54	31.98	32.05	5,721,531	-0.23(-0.72%)
Dec 10, 2009	31.88	32.60	31.88	32.28	6,413,555	+0.37(+1.14%)
Dec 09, 2009	31.94	32.20	31.29	31.92	6,102,852	+0.16(+0.52%)
Dec 08, 2009	32.34	32.37	31.64	31.75	6,006,966	-0.75(-2.31%)
Dec 07, 2009	32.32	33.09	32.05	32.51	5,928,388	+0.07(+0.23%)
Dec 04, 2009	32.86	33.61	31.92	32.43	8,977,679	+0.08(+0.24%)
Dec 03, 2009	32.40	32.74	32.11	32.35	8,722,015	-0.09(-0.26%)
Dec 02, 2009	32.83	33.02	32.24	32.44	3,864,355	-0.45(-1.36%)
Dec 01, 2009	32.63	33.31	32.57	32.89	5,993,454	+0.67(+2.08%)
Nov 30, 2009	32.11	32.63	31.84	32.22	7,804,309	-0.28(-0.85%)
Nov 27, 2009	32.19	32.71	31.81	32.49	2,422,815	-0.92(-2.76%)
Nov 25, 2009	33.04	33.55	32.75	33.42	5,736,042	+0.43(+1.31%)
Nov 24, 2009	32.91	33.05	32.41	32.98	8,446,825	+0.14(+0.42%)
Nov 23, 2009	32.89	33.33	32.69	32.85	7,202,302	+0.64(+1.98%)
Nov 20, 2009	32.13	32.31	31.73	32.21	8,641,944	-0.17(-0.52%)
Nov 19, 2009	32.77	32.77	31.93	32.38	6,721,571	-0.68(-2.05%)
Nov 18, 2009	33.63	33.63	32.66	33.05	5,874,016	-0.46(-1.38%)
Nov 17, 2009	33.57	33.58	33.06	33.52	4,782,925	-0.20(-0.61%)
Nov 16, 2009	33.63	33.86	33.26	33.72	13,608,770	+0.76(+2.29%)
Nov 13, 2009	33.14	33.49	32.80	32.96	8,023,612	-0.13(-0.41%)
Nov 12, 2009	33.50	33.73	32.56	33.10	7,905,789	-0.52(-1.54%)
Nov 11, 2009	34.25	34.45	33.49	33.62	8,053,962	-0.35(-1.02%)
Nov 10, 2009	34.31	34.51	33.49	33.96	8,186,983	-0.45(-1.32%)
Nov 09, 2009	33.53	34.48	33.53	34.42	8,149,204	+0.76(+2.27%)
Nov 06, 2009	33.68	34.37	33.30	33.65	12,417,802	+1.33(+4.10%)
Nov 05, 2009	31.97	32.79	31.41	32.33	8,779,510	+0.55(+1.75%)
Nov 04, 2009	31.56	32.46	31.46	31.77	11,562,214	+0.86(+2.77%)
Nov 03, 2009	30.23	31.08	30.05	30.92	6,335,681	+0.38(+1.26%)
Nov 02, 2009	30.45	31.03	29.94	30.53	7,439,126	+0.12(+0.38%)
Oct 30, 2009	31.96	31.96	30.13	30.42	9,225,204	-1.56(-4.87%)
Oct 29, 2009	31.72	32.10	31.39	31.97	11,113,533	+0.58(+1.86%)
Oct 28, 2009	32.06	32.34	31.24	31.39	8,199,082	-0.93(-2.88%)
Oct 27, 2009	32.67	33.00	32.20	32.32	5,827,662	-0.03(-0.10%)
Oct 26, 2009	33.28	34.10	32.23	32.35	7,934,271	-0.86(-2.58%)
Oct 23, 2009	33.33	33.38	32.92	33.21	6,273,248	-0.85(-2.50%)
Oct 22, 2009	33.75	34.13	33.24	34.06	8,641,117	-0.55(-1.60%)
Oct 21, 2009	34.88	35.71	34.59	34.62	7,719,059	-0.55(-1.56%)
Oct 20, 2009	34.88	35.28	34.82	35.17	7,347,428	+0.02(+0.06%)
Oct 19, 2009	34.48	35.21	34.48	35.14	6,327,970	+0.57(+1.66%)
Oct 16, 2009	34.61	34.76	34.09	34.57	6,144,993	-0.12(-0.35%)
Oct 15, 2009	33.84	34.77	33.79	34.69	8,385,112	+0.63(+1.86%)
Oct 14, 2009	33.90	34.14	33.46	34.06	7,382,106	+0.67(+2.02%)
Oct 13, 2009	33.76	33.76	32.74	33.39	9,722,180	-0.35(-1.05%)
Oct 12, 2009	34.03	34.15	33.55	33.74	6,826,026	+0.37(+1.09%)
Oct 09, 2009	33.21	33.89	32.90	33.37	9,992,814	-0.03(-0.10%)
Oct 08, 2009	31.75	33.49	31.63	33.41	12,226,669	+1.85(+5.88%)
Oct 07, 2009	31.45	31.66	30.87	31.55	7,207,706	+0.05(+0.15%)
Oct 06, 2009	31.16	31.54	30.86	31.50	7,564,621	+0.77(+2.51%)
Oct 05, 2009	30.08	30.92	29.88	30.73	8,631,243	+0.65(+2.17%)
Oct 02, 2009	29.70	30.28	29.56	30.08	10,131,542	-0.11(-0.36%)
Oct 01, 2009	31.13	31.13	30.14	30.19	12,398,139	-0.92(-2.95%)
Sep 30, 2009	30.66	31.42	30.28	31.11	12,807,891	+0.70(+2.29%)
Sep 29, 2009	29.80	30.49	29.39	30.41	8,616,620	+0.60(+2.01%)
Sep 28, 2009	29.56	29.88	29.38	29.81	3,539,257	+0.41(+1.38%)
Sep 25, 2009	29.75	30.01	29.23	29.40	5,893,394	-0.41(-1.39%)
Sep 24, 2009	30.56	30.64	29.30	29.82	7,928,292	-0.80(-2.63%)
Sep 23, 2009	31.30	31.44	30.57	30.62	6,744,713	-0.68(-2.17%)
Sep 22, 2009	30.70	31.45	30.55	31.30	7,627,657	+1.02(+3.38%)
Sep 21, 2009	29.91	30.35	29.62	30.28	5,488,609	-0.22(-0.71%)
Sep 18, 2009	30.96	31.01	30.11	30.49	6,011,831	-0.26(-0.86%)
Sep 17, 2009	30.93	31.39	30.52	30.76	9,032,997	+0.67(+2.23%)
Sep 16, 2009	29.99	31.02	29.71	30.09	8,548,125	+0.34(+1.14%)
Sep 15, 2009	28.90	29.86	28.82	29.75	9,345,007	+1.03(+3.59%)
Sep 14, 2009	28.02	28.76	27.89	28.71	5,633,683	+0.42(+1.50%)
Sep 11, 2009	28.75	29.17	28.15	28.29	9,268,239	-0.32(-1.13%)
Sep 10, 2009	27.74	28.68	27.52	28.61	7,845,323	+0.89(+3.20%)
Sep 09, 2009	27.50	27.94	27.15	27.73	6,751,746	+0.30(+1.09%)
Sep 08, 2009	27.00	27.74	26.91	27.43	12,762,026	+1.18(+4.50%)
Sep 04, 2009	25.87	26.31	25.56	26.25	6,219,093	+0.26(+1.02%)
Sep 03, 2009	26.37	26.37	25.86	25.98	6,112,801	-0.06(-0.23%)
Sep 02, 2009	26.32	26.44	26.01	26.04	6,404,328	-0.26(-0.99%)
Sep 01, 2009	26.72	27.14	26.19	26.30	6,778,515	-0.51(-1.92%)
Aug 31, 2009	26.73	26.86	26.50	26.82	4,955,558	-0.47(-1.71%)
Aug 28, 2009	27.53	27.72	27.00	27.28	4,383,225	+0.11(+0.40%)
Aug 27, 2009	27.28	27.43	26.81	27.18	7,027,884	-0.38(-1.38%)
Aug 26, 2009	27.47	27.66	27.06	27.56	4,839,709	-0.16(-0.58%)
Aug 25, 2009	28.37	28.63	27.64	27.72	5,118,905	-0.53(-1.87%)
Aug 24, 2009	28.52	28.65	28.06	28.25	3,665,235	+0.01(+0.05%)
Aug 21, 2009	27.62	28.44	27.62	28.23	5,853,228	+0.83(+3.03%)
Aug 20, 2009	27.52	27.86	27.34	27.40	6,114,514	-0.10(-0.35%)
Aug 19, 2009	26.73	27.78	26.48	27.50	4,940,435	+0.55(+2.06%)
Aug 18, 2009	26.74	27.11	26.54	26.94	4,434,283	+0.05(+0.18%)
Aug 17, 2009	27.32	27.32	26.45	26.89	5,516,089	-0.93(-3.33%)
Aug 14, 2009	28.16	28.23	27.53	27.82	6,260,410	-0.33(-1.16%)
Aug 13, 2009	27.67	28.22	27.66	28.15	4,756,879	+0.51(+1.86%)
Aug 12, 2009	27.32	27.96	27.32	27.63	5,574,049	+0.16(+0.58%)
Aug 11, 2009	28.19	28.30	27.43	27.47	5,405,483	-0.91(-3.20%)
Aug 10, 2009	27.79	28.67	27.79	28.38	8,662,756	+0.55(+1.97%)
Aug 07, 2009	29.27	29.67	27.75	27.84	12,026,368	-1.30(-4.46%)
Aug 06, 2009	29.35	29.65	28.67	29.14	7,652,257	+0.07(+0.26%)
Aug 05, 2009	28.88	29.10	28.36	29.06	8,235,470	+0.21(+0.74%)
Aug 04, 2009	28.34	28.87	28.02	28.85	6,759,945	+0.29(+1.00%)
Aug 03, 2009	28.01	28.94	28.01	28.56	7,518,179	+0.99(+3.58%)
Jul 31, 2009	26.99	27.92	26.77	27.57	6,727,182	+0.42(+1.55%)
Jul 30, 2009	26.99	27.44	26.41	27.15	8,170,692	+0.75(+2.82%)
Jul 29, 2009	26.93	26.93	26.11	26.41	5,942,075	-0.95(-3.46%)
Jul 28, 2009	27.31	27.62	26.64	27.36	5,931,435	-0.30(-1.08%)
Jul 27, 2009	27.62	27.92	27.56	27.65	6,804,669	-0.17(-0.60%)
Jul 24, 2009	27.38	27.85	27.31	27.82	1,481	+0.33(+1.19%)
Jul 23, 2009	26.60	27.56	26.52	27.49	7,697,394	+0.90(+3.38%)
Jul 22, 2009	26.90	27.01	26.46	26.60	6,750,372	-0.44(-1.64%)
Jul 21, 2009	27.24	27.33	26.48	27.04	5,879,318	+0.11(+0.40%)
Jul 20, 2009	26.25	26.99	26.25	26.93	8,527,582	+1.01(+3.89%)
Jul 17, 2009	25.57	26.23	25.46	25.92	7,783,159	+0.13(+0.49%)
Jul 16, 2009	24.54	25.97	24.51	25.79	9,709,471	+1.03(+4.17%)
Jul 15, 2009	24.35	24.88	24.23	24.76	10,632,484	+0.67(+2.80%)
Jul 14, 2009	24.04	24.24	23.70	24.09	7,688,951	+0.31(+1.32%)
Jul 13, 2009	23.16	23.78	23.11	23.78	8,079,542	+0.50(+2.13%)
Jul 10, 2009	22.92	23.45	22.71	23.28	8,558,027	-0.04(-0.19%)
Jul 09, 2009	23.20	23.47	22.87	23.32	11,011,649	+0.32(+1.38%)
Jul 08, 2009	22.59	23.21	22.46	23.01	13,997,533	+0.44(+1.96%)
Jul 07, 2009	23.39	23.39	22.52	22.57	12,352,607	-0.76(-3.27%)
Jul 06, 2009	23.13	23.43	22.90	23.33	11,705,340	-0.60(-2.49%)
Jul 02, 2009	24.45	24.50	23.78	23.92	9,520,752	-1.05(-4.19%)
Jul 01, 2009	25.60	25.98	24.94	24.97	9,761,006	-0.33(-1.30%)
Jun 30, 2009	24.87	25.52	24.76	25.30	12,244,807	+0.36(+1.43%)
Jun 29, 2009	25.30	25.62	24.86	24.94	11,379,627	-0.22(-0.89%)
Jun 26, 2009	25.44	25.77	25.14	25.16	15,483,652	-0.40(-1.56%)
Jun 25, 2009	25.34	25.70	25.34	25.56	9,842,948	+0.49(+1.95%)
Jun 24, 2009	25.15	25.43	24.84	25.08	11,576,478	+0.01(+0.04%)
Jun 23, 2009	25.24	25.24	24.47	25.06	12,644,034	-0.07(-0.28%)
Jun 22, 2009	25.65	25.65	24.78	25.14	14,282,552	-0.91(-3.49%)
Jun 19, 2009	27.15	27.15	25.78	26.04	17,906,698	-0.81(-3.02%)
Jun 18, 2009	27.27	27.60	26.68	26.86	7,049,633	-0.43(-1.57%)
Jun 17, 2009	27.59	27.77	26.71	27.28	7,569,786	-0.23(-0.83%)
Jun 16, 2009	28.61	28.68	27.28	27.51	9,286,210	-0.40(-1.44%)
Jun 15, 2009	28.39	28.84	27.74	27.91	11,543,049	-1.00(-3.46%)
Jun 12, 2009	28.51	28.96	28.16	28.91	7,955,711	+0.20(+0.69%)
Jun 11, 2009	28.12	29.24	27.99	28.71	11,018,167	+0.69(+2.45%)
Jun 10, 2009	28.14	28.20	27.40	28.03	9,799,064	+0.22(+0.80%)
Jun 09, 2009	27.61	28.14	27.37	27.81	8,840,567	+0.35(+1.29%)
Jun 08, 2009	27.14	27.60	26.86	27.45	9,052,579	+0.07(+0.26%)
Jun 05, 2009	27.75	27.88	26.92	27.38	11,113,734	+0.11(+0.41%)
Jun 04, 2009	27.38	27.65	26.72	27.27	9,470,696	+0.24(+0.88%)
Jun 03, 2009	27.87	27.87	26.55	27.03	10,122,524	-1.36(-4.78%)
Jun 02, 2009	28.31	28.51	27.59	28.39	11,316,924	-0.19(-0.66%)
Jun 01, 2009	27.84	28.85	27.84	28.58	8,787,153	+1.31(+4.82%)
May 29, 2009	27.37	27.52	26.87	27.26	7,993,052	+0.22(+0.80%)
May 28, 2009	25.75	27.40	25.62	27.05	12,165,877	+1.62(+6.36%)
May 27, 2009	25.88	26.20	25.29	25.43	11,323,434	-0.37(-1.44%)
May 26, 2009	24.67	25.88	24.39	25.80	9,807,096	+0.03(+0.12%)
May 22, 2009	26.18	26.35	25.69	25.77	4,828,517	-0.21(-0.80%)
May 21, 2009	26.55	26.55	25.64	25.98	8,918,753	-1.00(-3.71%)
May 20, 2009	27.10	27.87	26.89	26.98	7,306,793	+0.16(+0.58%)
May 19, 2009	26.52	27.23	26.35	26.83	7,276,329	+0.36(+1.37%)
May 18, 2009	25.76	26.81	25.76	26.46	9,081,479	+1.04(+4.10%)
May 15, 2009	26.42	26.75	25.14	25.42	9,764,338	-1.16(-4.36%)
May 14, 2009	26.19	26.79	25.77	26.58	6,575,688	+0.39(+1.48%)
May 13, 2009	26.56	27.03	25.77	26.19	9,146,626	-1.09(-4.00%)
May 12, 2009	27.92	27.93	26.43	27.28	11,672,557	-0.18(-0.65%)
May 11, 2009	28.06	28.12	27.14	27.46	9,898,644	-1.17(-4.08%)
May 08, 2009	27.90	28.89	27.69	28.63	11,676,504	+1.36(+5.00%)
May 07, 2009	28.99	29.47	26.99	27.27	18,472,902	-1.61(-5.57%)
May 06, 2009	27.14	28.92	26.92	28.88	18,594,964	+2.43(+9.18%)
May 05, 2009	26.71	26.90	25.71	26.45	10,260,286	-0.38(-1.43%)
May 04, 2009	26.41	26.88	26.39	26.83	12,580,448	+2.22(+9.02%)

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.