Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.64	31.17	30.51	30.64	62,257,156	-0.60(-1.93%)
May 27, 2010	30.63	31.26	30.45	31.25	52,835,132	+1.68(+5.68%)
May 26, 2010	30.04	30.30	29.50	29.57	66,425,572	-0.44(-1.48%)
May 25, 2010	29.23	30.05	29.08	30.01	84,269,584	-0.12(-0.40%)
May 24, 2010	30.40	30.64	30.10	30.13	42,012,836	-0.70(-2.28%)
May 21, 2010	29.82	30.87	29.75	30.83	82,287,272	+0.74(+2.44%)
May 20, 2010	29.93	30.61	29.86	30.10	59,082	-1.08(-3.48%)
May 19, 2010	31.00	31.29	30.66	31.18	65,347,356	+0.12(+0.39%)
May 18, 2010	32.05	32.11	30.90	31.06	61,745,304	-0.87(-2.72%)
May 17, 2010	31.82	31.96	31.01	31.93	52,243,284	+0.23(+0.72%)
May 14, 2010	31.70	32.29	31.42	31.70	63,651,516	-0.93(-2.84%)
May 13, 2010	32.83	33.05	32.55	32.63	46,795,824	-0.38(-1.15%)
May 12, 2010	32.97	33.26	32.91	33.01	43,813,544	+0.32(+0.97%)
May 11, 2010	33.09	33.20	32.63	32.69	66,769,288	-0.54(-1.62%)
May 10, 2010	33.07	33.25	32.95	33.23	99,817,128	+2.02(+6.48%)
May 07, 2010	31.59	31.91	30.63	31.21	104,354,800	+0.79(+2.58%)
May 06, 2010	30.06	32.72	29.97	30.42	515,854	-2.26(-6.91%)
May 05, 2010	32.82	33.13	32.64	32.68	64,321,628	-0.70(-2.09%)
May 04, 2010	33.86	33.88	33.24	33.38	67,697,864	-1.38(-3.96%)
May 03, 2010	34.57	34.87	34.51	34.75	34,763,628	+0.25(+0.72%)
Apr 30, 2010	34.96	34.99	34.42	34.51	39,132,760	-0.44(-1.25%)
Apr 29, 2010	34.78	35.03	34.70	34.94	33,753,716	+0.53(+1.55%)
Apr 28, 2010	34.68	34.75	34.04	34.41	51,870,768	+0.01(+0.02%)
Apr 27, 2010	35.32	35.56	34.32	34.40	49,639	-1.44(-4.02%)
Apr 26, 2010	35.91	35.99	35.77	35.84	31,017,258	+0.04(+0.11%)
Apr 23, 2010	35.39	35.82	35.28	35.81	28,777,592	+0.27(+0.75%)
Apr 22, 2010	35.31	35.60	35.08	35.54	34,892,676	-0.32(-0.90%)
Apr 21, 2010	35.95	36.02	35.68	35.86	24,594,578	-0.23(-0.65%)
Apr 20, 2010	36.15	36.20	36.01	36.10	22,138,596	+0.22(+0.62%)
Apr 19, 2010	35.56	35.90	35.44	35.88	30,995,984	-0.10(-0.26%)
Apr 16, 2010	36.45	36.60	35.79	35.97	47,850,388	-0.81(-2.21%)
Apr 15, 2010	36.59	36.84	36.55	36.78	21,341,294	-0.03(-0.07%)
Apr 14, 2010	36.59	36.83	36.48	36.81	32,741,428	+0.48(+1.33%)
Apr 13, 2010	36.40	36.43	36.05	36.33	14,339,849	-0.03(-0.09%)
Apr 12, 2010	36.36	36.47	36.28	36.36	18,909,790	+0.11(+0.31%)
Apr 09, 2010	35.88	36.29	35.87	36.24	27,013,718	+0.47(+1.31%)
Apr 08, 2010	35.43	35.81	35.35	35.77	21,844,014	-0.04(-0.11%)
Apr 07, 2010	35.87	35.94	35.68	35.81	30,865,862	-0.25(-0.70%)
Apr 06, 2010	35.79	36.11	35.75	36.07	23,693,194	-0.15(-0.42%)
Apr 05, 2010	36.11	36.27	35.99	36.22	22,760,214	+0.09(+0.25%)
Apr 01, 2010	35.86	36.13	36.13	36.13	32,315,762	+0.63(+1.77%)
Mar 31, 2010	35.37	35.63	35.29	35.50	35,798,488	+0.00(+0.00%)
Mar 30, 2010	35.62	35.71	35.34	35.50	26,440,512	+0.00(+0.00%)
Mar 29, 2010	35.37	35.54	35.31	35.50	21,453,996	+0.30(+0.85%)
Mar 26, 2010	35.09	35.34	34.98	35.20	37,002,476	+0.34(+0.98%)
Mar 25, 2010	35.17	35.30	34.82	34.86	29,381,320	-0.02(-0.05%)
Mar 24, 2010	34.88	35.01	34.73	34.88	28,752,174	-0.58(-1.65%)
Mar 23, 2010	35.23	35.52	35.10	35.46	24,493,134	+0.25(+0.70%)
Mar 22, 2010	34.65	35.26	34.63	35.22	27,396,396	+0.10(+0.29%)
Mar 19, 2010	35.43	35.46	34.95	35.11	28,098,904	-0.36(-1.02%)
Mar 18, 2010	35.56	35.63	35.25	35.48	25,071,204	-0.21(-0.58%)
Mar 17, 2010	35.63	35.84	35.58	35.69	27,437,810	+0.19(+0.54%)
Mar 16, 2010	35.17	35.53	35.08	35.49	24,785,232	+0.44(+1.27%)
Mar 15, 2010	34.87	35.06	34.85	35.05	16,055,879	-0.25(-0.70%)
Mar 12, 2010	35.34	35.36	35.11	35.30	18,517,292	+0.23(+0.67%)
Mar 11, 2010	34.91	35.10	34.76	35.06	20,531,886	+0.13(+0.38%)
Mar 10, 2010	34.78	35.10	34.74	34.93	21,509,892	+0.15(+0.42%)
Mar 09, 2010	34.54	34.95	34.53	34.78	24,214,716	-0.08(-0.24%)
Mar 08, 2010	34.92	35.01	34.76	34.87	17,875,228	+0.00(+0.00%)
Mar 05, 2010	34.44	34.92	34.38	34.87	29,418,096	+0.67(+1.95%)
Mar 04, 2010	34.33	34.39	34.00	34.20	19,940,146	-0.09(-0.26%)
Mar 03, 2010	34.19	34.51	34.14	34.29	24,113,752	+0.41(+1.20%)
Mar 02, 2010	33.86	34.11	33.72	33.88	22,289,794	+0.25(+0.75%)
Mar 01, 2010	33.45	33.69	33.36	33.63	23,296,826	+0.26(+0.78%)
Feb 26, 2010	33.10	33.52	32.92	33.37	31,086,186	+0.20(+0.61%)
Feb 25, 2010	32.71	33.17	32.64	33.17	29,241,602	-0.20(-0.61%)
Feb 24, 2010	33.21	33.57	33.12	33.37	24,898,084	+0.21(+0.63%)
Feb 23, 2010	33.48	33.64	33.05	33.16	28,444,290	-0.48(-1.41%)
Feb 22, 2010	33.76	33.81	33.55	33.64	22,741,358	+0.06(+0.19%)
Feb 19, 2010	33.31	33.66	33.22	33.57	25,338,220	-0.21(-0.62%)
Feb 18, 2010	33.49	33.83	33.49	33.78	21,682,966	+0.19(+0.57%)
Feb 17, 2010	33.70	33.78	33.45	33.59	31,035,442	+0.04(+0.13%)
Feb 16, 2010	32.97	33.62	32.86	33.55	30,894,772	+0.73(+2.22%)
Feb 12, 2010	32.53	32.82	32.82	32.82	29,952,066	-0.29(-0.86%)
Feb 11, 2010	32.69	33.16	32.44	33.10	30,586,546	+0.30(+0.93%)
Feb 10, 2010	32.83	32.95	32.48	32.80	37,059,824	-0.21(-0.63%)
Feb 09, 2010	32.72	33.30	32.40	33.01	48,585,392	+1.01(+3.15%)
Feb 08, 2010	32.32	32.63	31.99	32.00	30,335,260	-0.65(-1.98%)
Feb 05, 2010	32.53	32.65	31.67	32.65	67,877,152	-0.06(-0.17%)
Feb 04, 2010	33.45	33.48	32.69	32.70	50,777,816	-1.39(-4.07%)
Feb 03, 2010	34.23	34.37	33.92	34.09	31,893,058	-0.36(-1.05%)
Feb 02, 2010	34.13	34.54	34.02	34.45	31,095,640	+0.69(+2.04%)
Feb 01, 2010	33.74	33.94	33.28	33.77	36,467,532	+0.49(+1.46%)
Jan 29, 2010	33.81	34.01	33.19	33.28	45,604,268	-0.49(-1.45%)
Jan 28, 2010	34.37	34.37	33.52	33.77	41,222,856	-0.58(-1.68%)
Jan 27, 2010	34.17	34.38	33.85	34.35	42,820,780	-0.04(-0.11%)
Jan 26, 2010	34.28	34.68	34.19	34.39	34,903,892	-0.20(-0.57%)
Jan 25, 2010	34.79	34.87	34.49	34.58	31,919,516	+0.42(+1.23%)
Jan 22, 2010	34.69	34.91	34.11	34.16	43,256,788	-0.68(-1.95%)
Jan 21, 2010	35.54	35.63	34.61	34.84	36,234,436	-0.76(-2.14%)
Jan 20, 2010	35.75	35.77	35.27	35.60	38,648,616	-0.93(-2.55%)
Jan 19, 2010	36.07	36.58	36.05	36.53	27,606,864	+0.36(+0.98%)
Jan 15, 2010	36.47	36.18	36.18	36.18	30,404,306	-0.58(-1.57%)
Jan 14, 2010	36.47	36.78	36.47	36.76	21,070,724	+0.28(+0.77%)
Jan 13, 2010	36.33	36.59	36.11	36.48	24,356,884	+0.30(+0.84%)
Jan 12, 2010	36.22	36.39	35.89	36.17	30,006,910	-0.43(-1.18%)
Jan 11, 2010	36.67	36.69	36.45	36.60	19,533,136	+0.30(+0.82%)
Jan 08, 2010	36.08	36.34	35.98	36.31	20,225,384	+0.29(+0.79%)
Jan 07, 2010	35.92	36.05	35.75	36.02	17,198,048	-0.14(-0.39%)
Jan 06, 2010	35.95	36.21	35.94	36.16	18,745,724	+0.15(+0.42%)
Jan 05, 2010	36.07	36.21	35.84	36.01	22,632,048	+0.03(+0.09%)
Jan 04, 2010	35.78	36.11	35.77	35.98	29,261,268	+0.92(+2.62%)
Dec 31, 2009	35.46	35.06	35.06	35.06	21,907,778	-0.25(-0.70%)
Dec 30, 2009	35.13	35.30	35.04	35.30	19,814,888	-0.15(-0.41%)
Dec 29, 2009	35.63	35.64	35.32	35.45	16,790,688	+0.06(+0.16%)
Dec 28, 2009	35.42	35.42	35.28	35.39	18,547,230	+0.15(+0.43%)
Dec 24, 2009	35.23	35.29	35.17	35.24	7,851,576	+0.14(+0.40%)
Dec 23, 2009	34.97	35.10	34.82	35.10	16,846,210	+0.32(+0.91%)
Dec 22, 2009	34.73	34.87	34.61	34.78	24,581,658	+0.42(+1.24%)
Dec 21, 2009	34.25	34.45	34.21	34.36	24,098,466	+0.18(+0.53%)
Dec 18, 2009	34.24	34.32	33.80	34.18	30,115,180	+0.08(+0.24%)
Dec 17, 2009	34.29	34.36	34.01	34.10	32,643,700	-0.82(-2.36%)
Dec 16, 2009	34.85	35.10	34.81	34.92	27,774,858	+0.41(+1.17%)
Dec 15, 2009	34.46	34.72	34.43	34.52	26,010,604	-0.39(-1.11%)
Dec 14, 2009	34.85	34.92	34.79	34.90	37,205,068	+0.34(+0.97%)
Dec 11, 2009	34.68	34.74	34.48	34.57	36,577,348	-0.01(-0.04%)
Dec 10, 2009	34.65	34.77	34.13	34.58	19,944,364	+0.11(+0.31%)
Dec 09, 2009	34.44	34.59	34.10	34.47	26,369,776	-0.04(-0.13%)
Dec 08, 2009	34.77	34.78	34.42	34.52	26,550,140	-0.61(-1.74%)
Dec 07, 2009	35.10	35.42	35.06	35.13	20,950,408	-0.20(-0.58%)
Dec 04, 2009	35.75	35.94	35.09	35.33	28,659,772	-0.11(-0.32%)
Dec 03, 2009	35.73	35.92	35.35	35.44	25,212,586	-0.08(-0.23%)
Dec 02, 2009	35.45	35.72	35.38	35.53	20,913,456	+0.06(+0.16%)
Dec 01, 2009	35.20	35.58	35.13	35.47	28,803,640	+0.95(+2.74%)
Nov 30, 2009	34.43	34.75	34.22	34.52	33,464,178	+0.11(+0.33%)
Nov 27, 2009	33.98	34.67	33.93	34.41	23,276,824	-1.02(-2.88%)
Nov 25, 2009	35.26	35.46	35.09	35.43	24,521,006	+0.47(+1.34%)
Nov 24, 2009	35.03	35.11	34.71	34.97	37,867,640	-0.14(-0.41%)
Nov 23, 2009	35.19	35.38	35.01	35.11	27,456,824	+0.62(+1.79%)
Nov 20, 2009	34.26	34.52	34.23	34.49	24,675,398	-0.19(-0.56%)
Nov 19, 2009	34.85	34.85	34.41	34.68	35,003,704	-0.67(-1.89%)
Nov 18, 2009	35.49	35.51	35.15	35.35	19,437,040	-0.11(-0.32%)
Nov 17, 2009	35.33	35.49	35.12	35.46	24,656,602	-0.24(-0.66%)
Nov 16, 2009	35.44	35.91	35.43	35.70	29,048,668	+0.56(+1.60%)
Nov 13, 2009	34.85	35.25	34.66	35.14	33,047,358	+0.49(+1.40%)
Nov 12, 2009	35.03	35.21	34.58	34.65	29,140,174	-0.51(-1.45%)
Nov 11, 2009	35.30	35.47	35.00	35.16	23,659,668	+0.10(+0.30%)
Nov 10, 2009	34.88	35.15	34.83	35.06	31,421,438	-0.19(-0.53%)
Nov 09, 2009	34.90	35.25	34.85	35.25	28,165,430	+0.96(+2.80%)
Nov 06, 2009	33.95	34.34	33.87	34.29	20,457,290	+0.10(+0.29%)
Nov 05, 2009	34.08	34.37	33.97	34.19	21,645,338	+0.44(+1.29%)
Nov 04, 2009	33.85	34.07	33.65	33.75	39,053,480	+0.34(+1.01%)
Nov 03, 2009	32.94	33.48	32.90	33.41	31,395,016	-0.13(-0.39%)
Nov 02, 2009	33.51	34.01	33.16	33.54	41,520,256	+0.32(+0.98%)
Oct 30, 2009	34.14	34.25	33.16	33.22	50,506,384	-1.15(-3.34%)
Oct 29, 2009	34.01	34.48	33.73	34.37	34,133,812	+0.99(+2.97%)
Oct 28, 2009	33.87	34.04	33.29	33.38	40,819,148	-0.83(-2.42%)
Oct 27, 2009	34.55	34.67	34.15	34.20	37,404,752	-0.27(-0.80%)
Oct 26, 2009	35.13	35.40	34.34	34.48	33,743,956	-0.53(-1.51%)
Oct 23, 2009	35.10	35.15	34.84	35.01	31,099,212	-0.56(-1.58%)
Oct 22, 2009	35.20	35.67	34.92	35.57	25,373,256	+0.34(+0.97%)
Oct 21, 2009	35.27	35.81	35.19	35.23	31,640,188	-0.12(-0.33%)
Oct 20, 2009	35.10	35.35	35.09	35.35	23,586,234	-0.19(-0.53%)
Oct 19, 2009	35.31	35.64	35.15	35.53	25,877,228	+0.56(+1.60%)
Oct 16, 2009	34.92	35.11	34.75	34.97	31,218,576	-0.54(-1.51%)
Oct 15, 2009	35.17	35.51	35.13	35.51	25,771,400	+0.16(+0.46%)
Oct 14, 2009	35.19	35.38	35.07	35.35	26,673,536	+0.83(+2.41%)
Oct 13, 2009	34.57	34.62	34.28	34.51	18,768,030	-0.08(-0.22%)
Oct 12, 2009	34.82	34.83	34.52	34.59	15,453,861	+0.21(+0.60%)
Oct 09, 2009	34.35	34.43	34.20	34.39	14,745,270	-0.09(-0.25%)
Oct 08, 2009	34.42	34.68	34.22	34.47	23,955,182	+0.49(+1.45%)
Oct 07, 2009	33.84	33.99	33.72	33.98	32,192,252	+0.12(+0.37%)
Oct 06, 2009	33.68	34.11	33.66	33.86	30,112,758	+0.56(+1.68%)
Oct 05, 2009	32.84	33.42	32.78	33.29	25,412,746	+0.47(+1.44%)
Oct 02, 2009	32.69	33.10	32.67	32.82	44,403,128	-0.37(-1.11%)
Oct 01, 2009	33.87	33.89	33.15	33.19	35,949,544	-0.89(-2.62%)
Sep 30, 2009	34.35	34.40	33.81	34.08	40,577,492	+0.01(+0.04%)
Sep 29, 2009	34.27	34.31	33.92	34.07	26,248,594	-0.39(-1.14%)
Sep 28, 2009	33.93	34.51	33.89	34.46	25,100,032	+0.65(+1.92%)
Sep 25, 2009	33.88	34.10	33.73	33.81	36,773,348	-0.14(-0.42%)
Sep 24, 2009	34.68	34.77	33.76	33.96	44,302,176	-0.50(-1.46%)
Sep 23, 2009	34.90	35.10	34.39	34.46	36,658,928	-0.30(-0.86%)
Sep 22, 2009	34.82	34.85	34.62	34.76	22,037,298	+0.47(+1.38%)
Sep 21, 2009	34.06	34.37	33.96	34.29	28,002,178	-0.37(-1.06%)
Sep 18, 2009	34.81	34.83	34.50	34.65	24,358,372	+0.08(+0.23%)
Sep 17, 2009	34.53	34.83	34.41	34.57	33,598,760	+0.19(+0.55%)
Sep 16, 2009	34.50	34.80	34.35	34.38	35,495,752	+0.27(+0.80%)
Sep 15, 2009	33.94	34.22	33.71	34.11	39,354,536	+0.01(+0.02%)
Sep 14, 2009	33.66	34.12	33.64	34.10	30,010,426	+0.07(+0.20%)
Sep 11, 2009	34.20	34.29	33.91	34.04	25,840,464	-0.04(-0.13%)
Sep 10, 2009	33.72	34.14	33.50	34.08	27,282,888	+0.30(+0.89%)
Sep 09, 2009	33.58	33.91	31.21	33.78	34,085,028	+0.41(+1.24%)
Sep 08, 2009	33.44	33.47	33.21	33.37	27,425,124	+0.65(+1.97%)
Sep 04, 2009	32.28	32.79	32.12	32.72	21,373,064	+0.49(+1.53%)
Sep 03, 2009	32.30	32.32	31.94	32.23	23,824,326	+0.25(+0.78%)
Sep 02, 2009	31.84	32.17	31.81	31.98	33,103,354	-0.04(-0.12%)
Sep 01, 2009	32.50	32.96	31.93	32.02	53,165,568	-0.82(-2.49%)
Aug 31, 2009	32.68	32.88	32.59	32.83	30,154,118	-0.24(-0.73%)
Aug 28, 2009	33.36	33.43	32.93	33.08	27,290,098	+0.02(+0.06%)
Aug 27, 2009	32.78	33.19	32.43	33.06	30,446,198	+0.25(+0.76%)
Aug 26, 2009	32.68	32.83	32.52	32.81	27,000,474	-0.14(-0.42%)
Aug 25, 2009	32.96	33.18	32.85	32.95	33,183,486	+0.32(+0.99%)
Aug 24, 2009	32.76	32.94	32.54	32.62	31,442,920	-0.01(-0.02%)
Aug 21, 2009	32.40	32.74	32.38	32.63	33,403,748	+0.70(+2.19%)
Aug 20, 2009	31.69	32.10	31.64	31.93	23,770,804	+0.22(+0.71%)
Aug 19, 2009	31.06	31.82	31.04	31.71	30,359,470	+0.27(+0.85%)
Aug 18, 2009	31.11	31.56	30.97	31.44	27,476,704	+0.57(+1.85%)
Aug 17, 2009	30.98	31.01	30.80	30.86	37,476,468	-1.06(-3.34%)
Aug 14, 2009	32.28	32.28	31.69	31.93	28,647,646	-0.27(-0.85%)
Aug 13, 2009	32.16	32.28	31.89	32.20	28,570,342	+0.49(+1.53%)
Aug 12, 2009	31.35	31.97	31.33	31.72	29,275,596	+0.36(+1.13%)
Aug 11, 2009	31.41	31.44	31.18	31.36	20,933,806	-0.18(-0.57%)
Aug 10, 2009	31.60	31.70	31.38	31.54	23,415,086	-0.19(-0.61%)
Aug 07, 2009	31.89	31.97	31.67	31.74	31,804,212	-0.03(-0.10%)
Aug 06, 2009	32.05	32.10	31.53	31.77	26,128,470	-0.20(-0.62%)
Aug 05, 2009	32.02	32.04	31.54	31.97	29,969,810	-0.10(-0.31%)
Aug 04, 2009	31.84	32.15	31.40	32.07	29,512,804	-0.05(-0.15%)
Aug 03, 2009	31.92	32.23	3.490	32.12	35,883,200	+0.70(+2.22%)
Jul 31, 2009	31.11	31.49	30.98	31.42	33,109,842	+0.39(+1.27%)
Jul 30, 2009	30.91	31.23	30.81	31.02	30,752,518	+0.67(+2.21%)
Jul 29, 2009	30.51	30.61	30.20	30.35	31,659,426	-0.25(-0.81%)
Jul 28, 2009	30.38	30.66	30.24	30.60	29,417,816	-0.05(-0.16%)
Jul 27, 2009	30.61	30.77	30.39	30.65	23,757,890	-0.05(-0.16%)
Jul 24, 2009	30.46	30.72	30.30	30.70	24,761,088	+0.19(+0.61%)
Jul 23, 2009	29.96	30.68	29.94	30.51	31,992,910	+0.50(+1.68%)
Jul 22, 2009	29.70	30.15	29.69	30.01	27,158,822	+0.07(+0.25%)
Jul 21, 2009	30.11	30.12	29.60	29.94	31,549,936	+0.19(+0.63%)
Jul 20, 2009	29.65	29.81	29.47	29.75	25,592,190	+0.57(+1.94%)
Jul 17, 2009	29.10	29.27	28.99	29.18	25,961,654	-0.11(-0.36%)
Jul 16, 2009	29.03	29.37	28.92	29.29	24,831,610	+0.26(+0.88%)
Jul 15, 2009	28.68	29.10	28.63	29.03	34,205,052	+0.96(+3.42%)
Jul 14, 2009	28.08	28.17	27.82	28.07	24,453,584	+0.15(+0.54%)
Jul 13, 2009	27.58	28.00	27.55	27.92	31,573,706	+0.48(+1.75%)
Jul 10, 2009	27.35	28.14	26.98	27.44	26,065,380	-0.32(-1.17%)
Jul 09, 2009	27.75	27.86	27.55	27.77	36,320,308	+0.40(+1.46%)
Jul 08, 2009	27.60	27.69	27.11	27.37	38,929,840	-0.17(-0.63%)
Jul 07, 2009	28.06	28.09	27.49	27.54	32,141,650	-0.69(-2.43%)
Jul 06, 2009	27.83	28.23	27.79	28.23	27,755,792	+0.05(+0.18%)
Jul 02, 2009	28.44	28.47	28.08	28.18	33,283,904	-0.85(-2.92%)
Jul 01, 2009	28.98	29.28	28.93	29.03	32,360,622	+0.47(+1.66%)
Jun 30, 2009	28.89	28.95	28.35	28.55	50,206,396	-0.34(-1.17%)
Jun 29, 2009	28.77	29.03	28.62	28.89	33,917,368	+0.24(+0.85%)
Jun 26, 2009	28.62	28.78	28.46	28.65	33,372,428	-0.06(-0.20%)
Jun 25, 2009	28.13	28.71	28.07	28.70	37,876,236	+0.59(+2.11%)
Jun 24, 2009	28.41	28.66	28.00	28.11	41,248,476	+0.02(+0.09%)
Jun 23, 2009	28.01	28.20	27.75	28.08	43,289,228	-0.22(-0.79%)
Jun 22, 2009	28.74	28.76	28.21	28.31	34,482,868	-0.94(-3.22%)
Jun 19, 2009	29.25	29.37	29.09	29.25	31,409,348	+0.45(+1.58%)
Jun 18, 2009	28.77	29.13	28.65	28.79	35,986,880	-0.05(-0.17%)
Jun 17, 2009	28.78	29.08	28.48	28.84	38,190,368	+0.08(+0.28%)
Jun 16, 2009	29.31	29.32	28.73	28.76	37,526,660	-0.34(-1.16%)
Jun 15, 2009	29.54	29.57	28.87	29.10	50,514,932	-1.08(-3.59%)
Jun 12, 2009	30.02	30.23	29.87	30.18	33,850,852	-0.16(-0.51%)
Jun 11, 2009	30.08	30.65	30.07	30.34	32,450,998	+0.51(+1.71%)
Jun 10, 2009	30.22	30.24	29.47	29.83	29,631,214	+0.06(+0.19%)
Jun 09, 2009	29.59	29.88	29.42	29.77	25,601,756	+0.36(+1.23%)
Jun 08, 2009	29.14	29.60	29.03	29.41	22,361,374	-0.06(-0.21%)
Jun 05, 2009	29.92	29.94	29.36	29.47	30,832,096	-0.39(-1.29%)
Jun 04, 2009	29.74	29.92	29.57	29.86	27,530,524	+0.21(+0.69%)
Jun 03, 2009	30.21	30.00	29.39	29.65	33,593,680	-0.91(-2.98%)
Jun 02, 2009	30.21	30.61	30.15	30.56	35,591,420	+0.26(+0.86%)

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.