Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.65	36.36	35.54	35.65	54,410,116	-0.59(-1.63%)
May 27, 2010	35.67	36.29	35.44	36.24	54,123,760	+1.27(+3.62%)
May 26, 2010	35.42	35.65	34.86	34.97	35,405	-0.24(-0.67%)
May 25, 2010	34.78	35.25	34.47	35.21	23,964	-0.28(-0.80%)
May 24, 2010	35.81	35.97	35.45	35.49	47,243,964	-0.41(-1.13%)
May 21, 2010	34.88	35.94	34.88	35.90	89,564,744	-0.33(-0.91%)
May 20, 2010	35.77	36.34	35.57	36.23	58,705	-0.60(-1.62%)
May 19, 2010	36.83	37.11	36.56	36.82	62,283,240	-0.20(-0.54%)
May 18, 2010	37.77	37.89	36.80	37.02	80,696	-0.28(-0.76%)
May 17, 2010	37.58	37.66	36.71	37.31	54,145,316	-0.19(-0.52%)
May 14, 2010	37.50	38.17	37.09	37.50	65,831,100	-0.67(-1.76%)
May 13, 2010	38.25	38.48	37.92	38.17	45,440,192	+0.05(+0.14%)
May 12, 2010	38.11	38.53	38.03	38.12	43,062,672	+0.11(+0.29%)
May 11, 2010	38.15	38.33	37.87	38.01	11,483	-0.19(-0.51%)
May 10, 2010	37.97	38.30	37.79	38.20	65,440,544	+0.90(+2.40%)
May 07, 2010	37.77	38.02	37.03	37.31	117,837,720	-0.03(-0.08%)
May 06, 2010	37.32	38.79	34.24	37.33	25,396	-1.41(-3.65%)
May 05, 2010	38.92	39.16	38.57	38.75	51,670,128	-0.18(-0.46%)
May 04, 2010	39.33	39.39	38.65	38.93	63,548	-0.80(-2.02%)
May 03, 2010	39.89	39.95	39.34	39.73	52,488,656	+0.04(+0.10%)
Apr 30, 2010	40.35	40.59	39.67	39.69	74,724,776	-0.52(-1.30%)
Apr 29, 2010	40.09	40.80	39.96	40.21	80,596,720	-0.31(-0.77%)
Apr 28, 2010	40.33	40.73	40.18	40.52	56,763,956	+0.54(+1.35%)
Apr 27, 2010	40.42	40.99	39.94	39.98	24,245	-0.60(-1.47%)
Apr 26, 2010	40.43	40.72	40.37	40.58	31,140,716	+0.03(+0.07%)
Apr 23, 2010	40.12	40.57	39.93	40.55	41,563,504	+0.40(+0.99%)
Apr 22, 2010	40.13	40.25	39.95	40.15	36,967,540	-0.21(-0.52%)
Apr 21, 2010	40.36	40.66	40.16	40.36	355,257	-0.03(-0.07%)
Apr 20, 2010	40.19	40.54	40.12	40.39	10,298	+0.43(+1.08%)
Apr 19, 2010	39.68	40.08	39.57	39.96	43,859,336	+0.18(+0.44%)
Apr 16, 2010	39.89	40.23	39.65	39.78	57,827,348	-0.19(-0.48%)
Apr 15, 2010	40.12	40.25	39.91	39.98	28,537,694	-0.20(-0.51%)
Apr 14, 2010	40.25	40.30	40.03	40.18	32,063,550	-0.03(-0.07%)
Apr 13, 2010	40.10	40.27	39.86	40.21	32,745,344	-0.03(-0.07%)
Apr 12, 2010	40.29	40.44	40.16	40.24	31,026,228	-0.03(-0.07%)
Apr 09, 2010	39.89	40.40	39.86	40.27	36,028,288	+0.53(+1.33%)
Apr 08, 2010	39.24	39.96	39.15	39.74	41,084,380	+0.30(+0.77%)
Apr 07, 2010	39.72	39.74	39.22	39.44	41,888,120	-0.33(-0.82%)
Apr 06, 2010	39.82	40.03	39.71	39.77	33,769,268	-0.17(-0.43%)
Apr 05, 2010	39.73	40.03	39.66	39.94	35,689,088	+0.34(+0.86%)
Apr 01, 2010	39.40	39.60	39.60	39.60	33,492,600	+0.37(+0.94%)
Mar 31, 2010	39.20	39.35	39.00	39.23	38,167,352	-0.04(-0.10%)
Mar 30, 2010	39.35	39.41	39.12	39.27	30,296,372	-0.15(-0.37%)
Mar 29, 2010	39.04	39.52	39.00	39.41	44,604,172	+0.45(+1.14%)
Mar 26, 2010	38.91	39.17	38.75	38.97	52,173,136	+0.14(+0.36%)
Mar 25, 2010	39.13	39.19	38.79	38.83	36,021,240	-0.12(-0.30%)
Mar 24, 2010	38.99	39.16	38.79	38.95	33,728,484	-0.26(-0.67%)
Mar 23, 2010	39.20	39.23	38.92	39.21	42,248,468	-0.01(-0.03%)
Mar 22, 2010	38.94	39.36	38.84	39.22	36,524,984	-0.04(-0.10%)
Mar 19, 2010	39.73	39.76	38.90	39.26	77,801,984	-0.21(-0.52%)
Mar 18, 2010	39.53	39.67	39.24	39.47	44,268,312	+0.02(+0.04%)
Mar 17, 2010	39.19	39.70	39.12	39.45	66,200,612	+0.46(+1.19%)
Mar 16, 2010	38.97	39.05	38.65	38.99	59,942,564	+0.16(+0.41%)
Mar 15, 2010	38.65	38.83	38.59	38.83	37,684,452	-0.29(-0.75%)
Mar 12, 2010	39.58	39.58	38.95	39.12	39,892,700	-0.25(-0.62%)
Mar 11, 2010	39.47	39.57	39.23	39.37	33,071,872	+0.00(+0.00%)
Mar 10, 2010	39.33	39.48	39.11	39.37	42,364,312	+0.26(+0.66%)
Mar 09, 2010	38.84	39.35	38.78	39.11	49,521,016	+0.18(+0.45%)
Mar 08, 2010	39.10	39.12	38.79	38.93	34,657,840	+0.01(+0.01%)
Mar 05, 2010	38.63	38.96	38.52	38.93	45,827,508	+0.63(+1.64%)
Mar 04, 2010	38.32	38.44	38.11	38.30	37,498,992	-0.02(-0.05%)
Mar 03, 2010	38.52	38.63	38.29	38.32	38,043,188	-0.04(-0.09%)
Mar 02, 2010	38.45	38.53	38.15	38.35	42,387,380	+0.05(+0.14%)
Mar 01, 2010	38.28	38.38	38.12	38.30	32,098,924	+0.23(+0.62%)
Feb 26, 2010	38.22	38.30	38.02	38.07	34,373,216	-0.08(-0.21%)
Feb 25, 2010	37.84	38.17	37.70	38.15	43,829,968	-0.25(-0.64%)
Feb 24, 2010	38.07	38.57	37.93	38.40	36,659,812	+0.36(+0.96%)
Feb 23, 2010	38.22	38.39	37.57	38.03	56,985,056	-0.27(-0.70%)
Feb 22, 2010	38.71	38.72	38.21	38.30	34,940,552	-0.28(-0.71%)
Feb 19, 2010	38.41	38.79	38.32	38.58	41,434,300	+0.15(+0.39%)
Feb 18, 2010	38.54	38.71	38.27	38.43	38,484,296	-0.08(-0.22%)
Feb 17, 2010	38.85	38.91	38.40	38.51	37,261,116	-0.30(-0.78%)
Feb 16, 2010	38.32	38.88	38.11	38.82	52,106,448	+0.87(+2.28%)
Feb 12, 2010	37.84	37.95	37.95	37.95	52,312,092	-0.26(-0.67%)
Feb 11, 2010	37.89	38.35	37.72	38.21	40,220,952	+0.23(+0.60%)
Feb 10, 2010	38.11	38.20	37.57	37.98	37,051,800	-0.20(-0.54%)
Feb 09, 2010	38.13	38.48	37.81	38.18	61,886,296	+0.25(+0.66%)
Feb 08, 2010	38.01	38.35	37.68	37.93	52,112,548	+0.23(+0.61%)
Feb 05, 2010	37.65	37.76	36.98	37.70	72,700,296	+0.05(+0.12%)
Feb 04, 2010	38.56	38.61	37.63	37.66	58,192,272	-1.38(-3.53%)
Feb 03, 2010	38.91	39.12	38.73	39.04	41,290,352	+0.08(+0.19%)
Feb 02, 2010	38.83	39.05	38.68	38.96	58,533,988	+0.51(+1.33%)
Feb 01, 2010	38.27	38.64	38.02	38.45	64,743,288	+0.96(+2.56%)
Jan 29, 2010	37.91	38.30	37.25	37.49	70,259,784	-0.31(-0.82%)
Jan 28, 2010	38.31	38.31	37.57	37.80	64,191,704	-0.34(-0.88%)
Jan 27, 2010	38.20	38.44	37.82	38.13	61,396,992	-0.22(-0.58%)
Jan 26, 2010	38.19	38.83	38.11	38.36	58,577,732	+0.04(+0.11%)
Jan 25, 2010	38.72	38.84	38.22	38.31	50,337,364	-0.15(-0.38%)
Jan 22, 2010	38.70	39.07	38.40	38.46	67,179,816	-0.35(-0.90%)
Jan 21, 2010	39.64	39.65	38.69	38.81	67,224,136	-0.77(-1.95%)
Jan 20, 2010	39.89	39.95	39.53	39.58	59,516,372	-0.72(-1.79%)
Jan 19, 2010	40.00	40.35	39.81	40.30	44,829,760	+0.09(+0.23%)
Jan 15, 2010	40.53	40.21	40.21	40.21	50,549,208	-0.33(-0.82%)
Jan 14, 2010	40.46	40.58	40.35	40.54	32,020,008	+0.01(+0.01%)
Jan 13, 2010	40.71	40.75	40.30	40.54	42,767,876	-0.16(-0.40%)
Jan 12, 2010	40.57	40.72	40.45	40.70	54,132,116	-0.20(-0.50%)
Jan 11, 2010	40.69	41.03	40.53	40.90	52,714,756	+0.45(+1.12%)
Jan 08, 2010	40.55	40.58	40.28	40.45	42,793,876	-0.16(-0.40%)
Jan 07, 2010	40.67	40.76	40.39	40.61	46,734,076	-0.13(-0.31%)
Jan 06, 2010	40.41	41.08	40.35	40.74	60,229,960	+0.35(+0.86%)
Jan 05, 2010	40.26	40.41	40.03	40.39	51,860,168	+0.16(+0.39%)
Jan 04, 2010	39.98	40.30	39.68	40.23	47,794,388	+0.56(+1.41%)
Dec 31, 2009	40.05	39.68	39.68	39.68	32,400,792	-0.34(-0.84%)
Dec 30, 2009	39.98	40.12	39.79	40.01	34,133,716	-0.04(-0.10%)
Dec 29, 2009	40.31	40.38	40.03	40.05	34,348,608	-0.14(-0.35%)
Dec 28, 2009	40.19	40.22	40.00	40.19	33,848,544	+0.24(+0.61%)
Dec 24, 2009	39.77	40.00	39.66	39.95	14,005,671	+0.23(+0.59%)
Dec 23, 2009	40.00	40.02	39.68	39.72	32,583,918	-0.18(-0.45%)
Dec 22, 2009	39.93	40.27	39.86	39.90	48,022,532	+0.04(+0.09%)
Dec 21, 2009	39.84	40.00	39.69	39.86	59,241,604	+0.17(+0.44%)
Dec 18, 2009	39.89	40.03	39.36	39.69	108,258,384	-0.01(-0.01%)
Dec 17, 2009	39.78	40.07	39.64	39.69	80,114,416	-0.78(-1.93%)
Dec 16, 2009	40.48	40.50	39.81	40.47	99,254,920	+0.23(+0.56%)
Dec 15, 2009	40.71	40.79	40.04	40.25	93,530,112	-0.30(-0.75%)
Dec 14, 2009	40.56	40.67	40.31	40.55	157,161,008	-1.83(-4.31%)
Dec 11, 2009	42.41	42.56	42.08	42.38	29,440,048	+0.25(+0.59%)
Dec 10, 2009	42.66	42.80	42.02	42.13	40,258,136	-0.23(-0.54%)
Dec 09, 2009	42.47	42.79	41.95	42.35	29,610,776	-0.09(-0.22%)
Dec 08, 2009	42.75	42.77	42.13	42.45	31,783,048	-0.48(-1.11%)
Dec 07, 2009	43.03	43.48	42.82	42.92	30,653,384	-0.28(-0.65%)
Dec 04, 2009	44.04	44.20	43.00	43.20	40,733,892	-0.43(-0.99%)
Dec 03, 2009	43.98	44.08	43.59	43.63	30,682,642	-0.47(-1.06%)
Dec 02, 2009	44.20	44.39	43.84	44.10	25,413,678	-0.15(-0.33%)
Dec 01, 2009	44.22	44.36	43.81	44.24	29,862,928	+0.56(+1.29%)
Nov 30, 2009	43.34	43.84	43.26	43.68	36,841,972	+0.12(+0.27%)
Nov 27, 2009	43.43	43.86	43.26	43.56	20,804,792	-0.93(-2.09%)
Nov 25, 2009	44.22	44.53	44.02	44.49	22,805,828	+0.88(+2.01%)
Nov 24, 2009	44.05	44.21	43.52	43.62	29,425,322	-0.43(-0.98%)
Nov 23, 2009	43.89	44.20	43.82	44.05	32,563,612	+0.77(+1.77%)
Nov 20, 2009	43.28	43.53	43.07	43.28	33,118,472	-0.16(-0.36%)
Nov 19, 2009	43.50	43.58	43.09	43.43	29,653,942	-0.36(-0.82%)
Nov 18, 2009	43.78	43.87	43.47	43.80	28,608,284	+0.14(+0.32%)
Nov 17, 2009	43.48	43.73	43.34	43.66	39,398,172	+0.35(+0.81%)
Nov 16, 2009	42.85	43.45	42.67	43.31	36,652,572	+1.14(+2.70%)
Nov 13, 2009	41.99	42.57	41.74	42.17	24,854,540	+0.33(+0.79%)
Nov 12, 2009	42.29	42.50	41.72	41.83	28,508,432	-0.59(-1.39%)
Nov 11, 2009	42.50	42.73	42.20	42.42	24,745,100	+0.17(+0.41%)
Nov 10, 2009	42.16	42.61	42.15	42.25	26,977,032	-0.14(-0.33%)
Nov 09, 2009	42.45	42.57	42.15	42.39	28,889,668	+0.16(+0.37%)
Nov 06, 2009	41.79	42.29	41.60	42.23	31,254,044	+0.03(+0.07%)
Nov 05, 2009	41.86	42.33	41.65	42.20	27,903,782	+0.72(+1.73%)
Nov 04, 2009	41.93	42.20	41.33	41.49	39,172,904	-0.26(-0.61%)
Nov 03, 2009	41.50	42.07	41.40	41.74	35,282,896	-0.24(-0.57%)
Nov 02, 2009	41.92	42.39	41.40	41.98	35,103,808	+0.28(+0.67%)
Oct 30, 2009	42.69	42.95	41.34	41.70	55,299,496	-1.33(-3.10%)
Oct 29, 2009	42.22	43.06	41.95	43.03	51,681,664	+0.07(+0.16%)
Oct 28, 2009	43.36	43.62	42.96	42.96	45,279,304	-0.62(-1.43%)
Oct 27, 2009	42.65	43.64	42.65	43.59	52,149,092	+0.98(+2.29%)
Oct 26, 2009	42.95	43.59	42.55	42.61	46,623,412	-0.20(-0.46%)
Oct 23, 2009	42.85	42.92	42.53	42.81	35,528,624	-0.51(-1.17%)
Oct 22, 2009	42.49	43.43	42.48	43.31	44,724,948	+0.66(+1.54%)
Oct 21, 2009	42.27	43.23	42.19	42.66	39,700,156	+0.17(+0.40%)
Oct 20, 2009	42.15	42.54	42.12	42.49	34,458,508	-0.35(-0.81%)
Oct 19, 2009	42.56	43.04	42.47	42.84	35,068,784	+0.29(+0.68%)
Oct 16, 2009	42.32	42.68	42.07	42.54	40,486,644	+0.10(+0.25%)
Oct 15, 2009	41.61	42.47	41.61	42.44	41,410,144	+0.64(+1.53%)
Oct 14, 2009	41.22	41.82	41.17	41.80	43,457,528	+0.92(+2.25%)
Oct 13, 2009	40.87	40.96	40.45	40.88	33,230,652	+0.08(+0.19%)
Oct 12, 2009	40.74	41.02	40.40	40.80	27,900,348	+0.50(+1.24%)
Oct 09, 2009	40.12	40.30	39.93	40.30	23,276,304	+0.13(+0.32%)
Oct 08, 2009	40.13	40.32	39.97	40.18	33,050,392	+0.22(+0.55%)
Oct 07, 2009	39.84	40.11	39.54	39.96	26,299,770	+0.01(+0.01%)
Oct 06, 2009	39.57	40.21	39.44	39.95	36,379,596	+0.63(+1.60%)
Oct 05, 2009	38.86	39.44	38.47	39.32	37,558,360	+0.58(+1.50%)
Oct 02, 2009	38.97	39.06	38.69	38.74	35,196,396	-0.40(-1.03%)
Oct 01, 2009	39.79	39.86	39.04	39.14	42,842,000	-0.78(-1.95%)
Sep 30, 2009	40.14	40.29	39.59	39.92	46,607,396	-0.27(-0.67%)
Sep 29, 2009	40.36	40.56	40.12	40.19	25,256,650	-0.41(-1.02%)
Sep 28, 2009	40.04	40.64	39.94	40.60	22,860,900	+0.63(+1.57%)
Sep 25, 2009	40.07	40.46	39.80	39.97	28,281,516	-0.13(-0.33%)
Sep 24, 2009	40.15	40.36	39.77	40.11	37,049,220	-0.04(-0.10%)
Sep 23, 2009	40.65	40.93	40.06	40.15	35,917,660	-0.48(-1.19%)
Sep 22, 2009	40.75	40.81	40.55	40.63	25,026,796	+0.15(+0.37%)
Sep 21, 2009	40.23	40.54	40.15	40.48	30,908,364	-0.24(-0.60%)
Sep 18, 2009	40.89	41.01	40.54	40.72	74,337,104	+0.09(+0.21%)
Sep 17, 2009	40.70	40.99	40.61	40.64	36,067,868	+0.33(+0.82%)
Sep 16, 2009	40.65	40.95	40.25	40.30	38,069,020	-0.13(-0.32%)
Sep 15, 2009	40.83	40.83	40.41	40.43	33,472,468	-0.30(-0.73%)
Sep 14, 2009	40.21	40.90	40.17	40.73	30,047,458	+0.01(+0.03%)
Sep 11, 2009	41.25	41.36	40.58	40.72	30,026,562	-0.39(-0.95%)
Sep 10, 2009	41.21	41.33	40.96	41.11	32,959,866	+0.09(+0.21%)
Sep 09, 2009	41.19	41.34	40.78	41.02	33,775,984	-0.09(-0.21%)
Sep 08, 2009	40.64	41.29	40.55	41.11	37,752,144	+0.86(+2.12%)
Sep 04, 2009	39.69	40.32	39.64	40.25	26,051,170	+0.54(+1.35%)
Sep 03, 2009	39.84	39.95	39.47	39.72	26,039,544	+0.05(+0.12%)
Sep 02, 2009	39.77	40.09	39.64	39.67	28,041,274	-0.13(-0.34%)
Sep 01, 2009	40.11	40.44	39.63	39.80	41,890,420	-0.43(-1.07%)
Aug 31, 2009	40.41	40.64	40.12	40.23	41,828,412	-0.56(-1.38%)
Aug 28, 2009	41.43	41.43	40.70	40.80	30,448,642	-0.43(-1.04%)
Aug 27, 2009	41.35	41.41	40.72	41.23	36,771,564	-0.30(-0.71%)
Aug 26, 2009	40.76	41.58	40.67	41.53	32,264,516	+0.40(+0.98%)
Aug 25, 2009	41.72	41.83	41.05	41.12	36,407,268	-0.36(-0.87%)
Aug 24, 2009	40.75	41.69	40.69	41.49	44,001,912	+0.80(+1.97%)
Aug 21, 2009	40.41	40.73	40.27	40.68	44,971,708	+0.77(+1.94%)
Aug 20, 2009	39.62	40.02	39.49	39.91	29,642,036	+0.34(+0.87%)
Aug 19, 2009	38.45	39.68	38.45	39.57	48,866,596	+0.88(+2.27%)
Aug 18, 2009	38.81	38.87	38.55	38.69	36,985,052	-0.27(-0.69%)
Aug 17, 2009	39.20	39.20	38.70	38.96	41,827,800	-0.73(-1.84%)
Aug 14, 2009	39.87	39.95	39.36	39.69	33,049,120	-0.31(-0.79%)
Aug 13, 2009	40.28	40.28	39.66	40.00	34,777,924	-0.21(-0.52%)
Aug 12, 2009	39.70	40.47	39.65	40.21	32,969,822	+0.57(+1.44%)
Aug 11, 2009	39.97	40.03	39.54	39.64	29,126,144	-0.61(-1.52%)
Aug 10, 2009	40.22	40.56	40.16	40.25	27,899,728	-0.17(-0.42%)
Aug 07, 2009	40.74	40.96	40.35	40.42	31,009,686	-0.15(-0.37%)
Aug 06, 2009	40.74	40.75	40.39	40.57	29,852,988	-0.17(-0.43%)
Aug 05, 2009	41.01	41.01	40.50	40.75	34,972,684	-0.33(-0.81%)
Aug 04, 2009	40.87	41.10	40.73	41.08	31,987,752	+0.07(+0.18%)
Aug 03, 2009	41.29	41.54	40.90	41.00	42,548,484	+0.05(+0.12%)
Jul 31, 2009	40.94	41.02	40.40	40.96	48,243,804	-0.19(-0.47%)
Jul 30, 2009	40.90	41.61	40.68	41.15	65,038,084	-0.41(-0.99%)
Jul 29, 2009	41.35	41.65	40.90	41.56	41,421,032	-0.27(-0.64%)
Jul 28, 2009	41.82	42.18	41.38	41.83	39,605,556	-0.40(-0.95%)
Jul 27, 2009	42.14	42.35	41.75	42.23	29,836,398	+0.17(+0.40%)
Jul 24, 2009	41.52	42.11	41.46	42.06	31,254,864	+0.40(+0.95%)
Jul 23, 2009	40.62	41.74	40.57	41.67	46,614,664	+0.94(+2.31%)
Jul 22, 2009	40.66	41.15	40.45	40.72	42,577,784	-0.28(-0.68%)
Jul 21, 2009	40.39	41.03	40.34	41.00	44,591,792	+0.89(+2.22%)
Jul 20, 2009	40.21	40.37	39.64	40.11	36,566,044	+0.24(+0.61%)
Jul 17, 2009	39.74	40.00	39.48	39.87	44,329,284	+0.03(+0.09%)
Jul 16, 2009	39.68	40.03	39.26	39.83	40,463,520	+0.01(+0.03%)
Jul 15, 2009	39.10	39.86	38.92	39.82	50,969,912	+1.29(+3.35%)
Jul 14, 2009	38.52	38.61	38.09	38.53	39,320,840	+0.30(+0.79%)
Jul 13, 2009	37.56	38.24	37.53	38.23	54,407,076	+0.34(+0.89%)
Jul 10, 2009	37.88	38.05	37.67	37.89	44,549,460	-0.49(-1.29%)
Jul 09, 2009	38.87	38.97	38.23	38.38	39,135,524	-0.17(-0.44%)
Jul 08, 2009	38.73	39.06	38.11	38.55	51,646,692	-0.17(-0.45%)
Jul 07, 2009	39.34	39.45	38.62	38.73	43,060,180	-0.90(-2.26%)
Jul 06, 2009	39.37	39.65	38.61	39.62	51,175,628	-0.23(-0.57%)
Jul 02, 2009	40.48	40.57	39.57	39.85	39,436,744	-1.20(-2.93%)
Jul 01, 2009	41.12	41.61	40.97	41.06	38,753,652	+0.38(+0.93%)
Jun 30, 2009	41.08	41.29	40.21	40.68	46,987,824	-0.39(-0.95%)
Jun 29, 2009	40.41	41.18	40.22	41.07	41,862,648	+0.89(+2.22%)
Jun 26, 2009	40.54	40.61	40.07	40.18	47,543,320	-0.48(-1.19%)
Jun 25, 2009	39.95	40.75	39.89	40.66	53,108,852	+0.83(+2.09%)
Jun 24, 2009	40.32	40.51	39.67	39.83	35,853,652	-0.29(-0.73%)
Jun 23, 2009	40.31	40.52	39.86	40.12	41,499,660	+0.06(+0.16%)
Jun 22, 2009	40.79	40.83	39.97	40.05	48,807,032	-1.29(-3.11%)
Jun 19, 2009	41.81	41.89	40.97	41.34	73,505,416	-0.23(-0.55%)
Jun 18, 2009	41.45	41.95	41.40	41.57	35,635,368	+0.01(+0.03%)
Jun 17, 2009	41.35	41.77	41.22	41.56	51,433,340	-0.12(-0.29%)
Jun 16, 2009	42.67	42.73	41.65	41.68	41,623,912	-0.69(-1.62%)
Jun 15, 2009	42.27	42.45	42.04	42.36	47,901,820	-0.56(-1.31%)
Jun 12, 2009	42.73	43.15	42.53	42.93	37,292,292	-0.16(-0.36%)
Jun 11, 2009	43.06	43.54	42.54	43.09	53,032,960	+0.12(+0.28%)
Jun 10, 2009	43.04	43.13	42.38	42.96	47,022,928	+0.42(+0.98%)
Jun 09, 2009	42.80	42.95	42.11	42.54	37,676,716	-0.03(-0.07%)
Jun 08, 2009	42.34	42.88	41.94	42.57	40,045,340	+0.12(+0.27%)
Jun 05, 2009	42.62	42.77	41.91	42.46	45,516,560	-0.01(-0.01%)
Jun 04, 2009	42.28	42.50	41.93	42.46	44,571,988	+0.52(+1.25%)
Jun 03, 2009	42.12	42.15	41.50	41.94	51,139,544	-0.49(-1.15%)
Jun 02, 2009	41.57	42.60	41.57	42.43	49,285,500	+0.67(+1.62%)

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.