Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.16	30.18	28.93	29.17	78,995,600	-0.97(-3.23%)
Apr 29, 2010	30.07	30.37	29.87	30.15	53,254,392	+0.37(+1.24%)
Apr 28, 2010	29.35	29.95	29.31	29.78	70,908,248	+0.72(+2.48%)
Apr 27, 2010	29.79	30.40	28.98	29.06	53,104	-1.01(-3.37%)
Apr 26, 2010	30.68	30.70	29.96	30.07	62,559,916	-0.72(-2.34%)
Apr 23, 2010	30.65	30.88	30.32	30.79	47,421,324	+0.14(+0.45%)
Apr 22, 2010	30.77	30.91	30.17	30.65	92,210,608	-0.42(-1.35%)
Apr 21, 2010	31.54	31.78	30.83	31.07	313,689	-0.36(-1.16%)
Apr 20, 2010	31.36	31.62	31.21	31.43	20,104	+0.34(+1.08%)
Apr 19, 2010	30.99	31.31	30.55	31.10	105,290,800	-0.11(-0.35%)
Apr 16, 2010	32.66	32.71	30.93	31.21	176,913,568	-1.55(-4.73%)
Apr 15, 2010	32.65	33.02	32.54	32.76	66,287,984	+0.05(+0.17%)
Apr 14, 2010	32.47	32.84	32.05	32.70	105,852,720	+1.27(+4.06%)
Apr 13, 2010	31.54	31.78	31.41	31.43	40,758,544	-0.18(-0.59%)
Apr 12, 2010	31.54	31.84	31.45	31.61	35,958,432	+0.11(+0.35%)
Apr 09, 2010	31.43	31.67	31.14	31.50	33,410,214	+0.15(+0.48%)
Apr 08, 2010	30.94	31.49	30.70	31.35	42,138,580	+0.30(+0.97%)
Apr 07, 2010	31.40	31.55	30.84	31.05	42,168,052	-0.36(-1.13%)
Apr 06, 2010	30.99	31.47	30.93	31.41	41,149,240	+0.45(+1.46%)
Apr 05, 2010	31.02	31.10	30.69	30.95	31,151,350	+0.00(+0.00%)
Apr 01, 2010	30.85	30.95	30.95	30.95	34,876,648	+0.33(+1.07%)
Mar 31, 2010	30.32	30.80	30.28	30.62	57,051,592	+0.12(+0.38%)
Mar 30, 2010	30.73	30.83	30.36	30.51	44,269,964	-0.19(-0.62%)
Mar 29, 2010	30.97	31.06	30.43	30.70	44,721,784	-0.11(-0.36%)
Mar 26, 2010	30.82	31.40	30.66	30.81	58,057,704	+0.05(+0.18%)
Mar 25, 2010	30.78	31.51	30.72	30.75	65,783,892	+0.00(+0.00%)
Mar 24, 2010	30.41	30.78	30.25	30.75	52,667,416	+0.25(+0.81%)
Mar 23, 2010	30.01	30.62	29.96	30.51	49,295,708	+0.57(+1.92%)
Mar 22, 2010	29.48	29.97	29.45	29.93	33,895,112	+0.20(+0.67%)
Mar 19, 2010	29.92	30.04	29.52	29.74	54,086,636	-0.13(-0.44%)
Mar 18, 2010	29.94	29.97	29.53	29.87	37,982,724	-0.10(-0.34%)
Mar 17, 2010	29.64	30.19	29.61	29.97	48,102,112	+0.38(+1.27%)
Mar 16, 2010	29.67	29.69	29.21	29.59	41,708,488	+0.12(+0.39%)
Mar 15, 2010	29.24	29.55	29.15	29.48	42,580,848	-0.05(-0.19%)
Mar 12, 2010	29.66	29.80	29.32	29.53	45,841,848	-0.02(-0.07%)
Mar 11, 2010	29.37	29.56	29.29	29.55	44,017,752	+0.17(+0.58%)
Mar 10, 2010	29.34	29.76	29.30	29.38	59,726,896	+0.35(+1.20%)
Mar 09, 2010	29.01	29.30	28.78	29.03	54,147,856	-0.12(-0.40%)
Mar 08, 2010	29.32	29.45	29.06	29.15	41,683,536	-0.15(-0.51%)
Mar 05, 2010	28.96	29.34	28.87	29.30	50,842,564	+0.61(+2.12%)
Mar 04, 2010	28.42	28.80	28.51	28.69	37,189,440	+0.27(+0.94%)
Mar 03, 2010	28.50	28.78	28.29	28.42	40,275,196	+0.07(+0.24%)
Mar 02, 2010	28.73	29.02	28.31	28.35	49,524,324	-0.27(-0.96%)
Mar 01, 2010	28.76	28.87	28.34	28.63	50,568,868	-0.10(-0.33%)
Feb 26, 2010	27.85	28.95	27.78	28.72	98,930,464	+0.91(+3.27%)
Feb 25, 2010	27.48	27.85	27.17	27.81	68,264,400	-0.14(-0.51%)
Feb 24, 2010	27.41	28.04	27.37	27.96	65,236,864	+0.66(+2.43%)
Feb 23, 2010	27.99	28.23	27.21	27.29	76,304,968	-0.66(-2.37%)
Feb 22, 2010	27.65	28.26	27.55	27.96	64,127,100	+0.56(+2.05%)
Feb 19, 2010	27.45	27.85	27.31	27.39	58,881,796	-0.24(-0.88%)
Feb 18, 2010	27.33	27.72	27.22	27.64	46,457,184	+0.24(+0.86%)
Feb 17, 2010	27.55	27.68	27.21	27.40	50,623,596	-0.02(-0.07%)
Feb 16, 2010	26.66	27.47	26.52	27.42	67,819,056	+0.77(+2.88%)
Feb 12, 2010	26.46	26.66	26.66	26.66	55,601,640	-0.05(-0.18%)
Feb 11, 2010	26.58	26.94	26.25	26.70	49,434,388	+0.10(+0.39%)
Feb 10, 2010	26.44	27.03	26.36	26.60	57,449,128	+0.33(+1.25%)
Feb 09, 2010	26.14	26.48	25.90	26.27	66,014,736	+0.57(+2.24%)
Feb 08, 2010	26.20	26.20	25.54	25.70	85,198,368	-0.51(-1.96%)
Feb 05, 2010	26.44	26.61	25.34	26.21	109,920,176	-0.03(-0.13%)
Feb 04, 2010	27.23	27.32	26.24	26.24	83,471,128	-1.52(-5.47%)
Feb 03, 2010	27.77	28.13	27.49	27.76	54,611,100	+0.01(+0.05%)
Feb 02, 2010	27.24	27.84	27.17	27.75	67,212,440	+0.69(+2.54%)
Feb 01, 2010	26.76	27.33	26.66	27.06	54,643,300	+0.41(+1.55%)
Jan 29, 2010	27.13	27.27	26.55	26.65	78,402,912	-0.37(-1.37%)
Jan 28, 2010	27.16	27.40	26.50	27.02	95,048,112	+0.10(+0.38%)
Jan 27, 2010	26.24	27.03	26.05	26.92	96,900,840	+0.61(+2.32%)
Jan 26, 2010	26.69	27.26	26.20	26.31	77,370,312	-0.53(-1.96%)
Jan 25, 2010	27.21	27.30	26.58	26.83	82,665,256	+0.03(+0.13%)
Jan 22, 2010	27.82	28.19	26.57	26.80	155,818,704	-0.94(-3.40%)
Jan 21, 2010	29.45	29.53	27.59	27.74	200,940,848	-1.96(-6.59%)
Jan 20, 2010	29.43	29.89	29.23	29.70	58,353,504	+0.08(+0.28%)
Jan 19, 2010	29.70	29.94	29.36	29.62	60,980,020	-0.27(-0.92%)
Jan 15, 2010	30.32	29.89	29.89	29.89	101,904,408	-0.69(-2.26%)
Jan 14, 2010	30.25	30.65	30.18	30.58	55,437,932	+0.30(+0.99%)
Jan 13, 2010	29.80	30.47	29.34	30.28	57,877,260	+0.52(+1.75%)
Jan 12, 2010	30.10	30.21	29.39	29.76	68,836,424	-0.71(-2.34%)
Jan 11, 2010	30.88	30.93	30.32	30.47	46,557,700	-0.10(-0.34%)
Jan 08, 2010	30.36	30.59	30.17	30.58	48,381,568	-0.08(-0.25%)
Jan 07, 2010	29.97	30.88	29.84	30.65	65,548,376	+0.54(+1.80%)
Jan 06, 2010	29.74	30.17	29.64	30.11	40,518,512	+0.26(+0.87%)
Jan 05, 2010	29.28	30.00	29.28	29.85	60,214,932	+0.53(+1.80%)
Jan 04, 2010	28.60	29.42	28.52	29.32	51,816,104	+0.84(+2.96%)
Dec 31, 2009	28.45	28.48	28.48	28.48	29,469,186	+0.10(+0.34%)
Dec 30, 2009	28.21	28.45	28.18	28.39	22,680,450	+0.03(+0.10%)
Dec 29, 2009	28.52	28.57	28.34	28.36	22,813,556	-0.40(-1.40%)
Dec 28, 2009	28.61	28.80	28.41	28.76	19,077,250	+0.13(+0.45%)
Dec 24, 2009	28.49	28.63	28.37	28.63	11,640,187	+0.23(+0.79%)
Dec 23, 2009	28.60	28.67	28.33	28.41	35,842,576	-0.26(-0.91%)
Dec 22, 2009	28.71	28.78	28.50	28.67	36,216,048	-0.03(-0.12%)
Dec 21, 2009	28.40	28.87	28.37	28.70	52,650,992	+0.71(+2.54%)
Dec 18, 2009	27.70	28.15	27.37	27.99	70,410,288	+0.46(+1.69%)
Dec 17, 2009	28.07	28.11	27.47	27.53	64,752,184	-0.46(-1.66%)
Dec 16, 2009	28.14	28.50	27.94	27.99	63,784,668	+0.06(+0.22%)
Dec 15, 2009	28.37	28.50	27.77	27.93	58,871,636	-0.62(-2.18%)
Dec 14, 2009	28.30	28.66	28.26	28.55	51,699,788	+0.55(+1.98%)
Dec 11, 2009	28.02	28.20	27.85	28.00	68,198,896	-0.21(-0.75%)
Dec 10, 2009	28.27	28.41	27.79	28.21	53,225,064	+0.05(+0.19%)
Dec 09, 2009	28.20	28.37	27.75	28.15	62,166,504	-0.01(-0.05%)
Dec 08, 2009	28.03	28.30	27.77	28.17	61,244,832	-0.03(-0.10%)
Dec 07, 2009	28.46	28.68	28.07	28.20	48,187,284	-0.33(-1.17%)
Dec 04, 2009	28.88	29.06	28.18	28.53	89,952,000	+0.23(+0.82%)
Dec 03, 2009	28.91	29.45	28.24	28.30	77,975,272	-0.36(-1.26%)
Dec 02, 2009	28.81	28.81	28.35	28.66	47,450,436	-0.20(-0.69%)
Dec 01, 2009	29.13	29.19	28.45	28.86	57,366,124	-0.18(-0.64%)
Nov 30, 2009	28.41	29.15	28.36	29.04	55,928,676	+0.79(+2.81%)
Nov 27, 2009	28.01	28.64	27.85	28.25	38,374,312	-0.57(-1.97%)
Nov 25, 2009	29.17	29.17	28.67	28.82	38,229,640	-0.22(-0.75%)
Nov 24, 2009	29.57	29.58	28.87	29.04	46,615,704	-0.55(-1.85%)
Nov 23, 2009	29.36	29.83	29.19	29.58	43,576,436	+0.56(+1.93%)
Nov 20, 2009	29.03	29.21	28.81	29.02	37,061,112	-0.06(-0.21%)
Nov 19, 2009	29.46	29.51	28.89	29.08	39,322,252	-0.57(-1.91%)
Nov 18, 2009	29.49	29.73	29.35	29.65	29,877,594	+0.15(+0.51%)
Nov 17, 2009	29.34	29.52	29.08	29.50	37,814,208	+0.08(+0.28%)
Nov 16, 2009	29.56	29.81	29.23	29.42	63,664,656	+0.10(+0.33%)
Nov 13, 2009	29.38	29.49	28.95	29.32	53,626,968	-0.27(-0.92%)
Nov 12, 2009	30.13	30.52	29.39	29.60	50,409,020	-0.70(-2.30%)
Nov 11, 2009	30.31	30.75	29.93	30.29	47,794,824	+0.10(+0.34%)
Nov 10, 2009	30.17	30.29	29.77	30.19	45,295,484	-0.12(-0.41%)
Nov 09, 2009	30.03	30.34	29.60	30.31	56,805,516	+0.59(+2.00%)
Nov 06, 2009	29.49	29.86	29.33	29.72	39,712,800	+0.36(+1.23%)
Nov 05, 2009	29.12	30.03	28.98	29.36	48,091,084	+0.51(+1.75%)
Nov 04, 2009	29.54	29.86	28.79	28.85	62,234,896	-0.34(-1.15%)
Nov 03, 2009	28.77	29.36	28.69	29.19	42,977,204	+0.08(+0.28%)
Nov 02, 2009	28.83	29.29	28.38	29.10	65,246,316	+0.55(+1.94%)
Oct 30, 2009	30.04	30.05	28.52	28.55	86,102,904	-1.76(-5.82%)
Oct 29, 2009	29.54	30.35	29.23	30.31	52,504,128	+1.14(+3.91%)
Oct 28, 2009	29.89	29.95	29.05	29.17	66,798,044	-0.83(-2.78%)
Oct 27, 2009	30.07	30.53	29.85	30.01	55,704,480	+0.05(+0.18%)
Oct 26, 2009	30.84	30.90	29.77	29.95	61,552,316	-0.96(-3.12%)
Oct 23, 2009	31.16	31.20	30.73	30.92	40,436,296	-0.33(-1.05%)
Oct 22, 2009	30.70	31.35	30.64	31.24	47,385,092	+0.72(+2.37%)
Oct 21, 2009	31.46	31.73	30.52	30.52	48,252,700	-0.94(-3.00%)
Oct 20, 2009	31.59	31.67	31.29	31.46	44,789,184	+0.03(+0.11%)
Oct 19, 2009	31.73	31.74	31.07	31.43	44,489,428	-0.05(-0.17%)
Oct 16, 2009	31.92	32.04	31.44	31.48	54,802,108	-0.75(-2.33%)
Oct 15, 2009	31.69	32.34	31.69	32.24	52,810,468	+0.00(+0.00%)
Oct 14, 2009	31.21	32.45	31.87	32.24	102,910,256	+1.03(+3.29%)
Oct 13, 2009	31.20	31.46	30.44	31.21	66,754,988	-0.29(-0.91%)
Oct 12, 2009	31.24	31.73	31.00	31.50	35,414,372	+0.16(+0.50%)
Oct 09, 2009	31.07	31.40	30.81	31.34	38,087,728	+0.38(+1.21%)
Oct 08, 2009	31.47	31.74	30.79	30.96	53,556,668	-0.27(-0.88%)
Oct 07, 2009	30.49	31.32	30.39	31.24	52,878,332	+0.54(+1.76%)
Oct 06, 2009	30.32	30.76	30.12	30.70	61,000,512	+0.76(+2.53%)
Oct 05, 2009	29.04	30.03	28.95	29.94	50,372,528	+1.33(+4.63%)
Oct 02, 2009	27.90	28.98	27.70	28.61	62,999,732	+0.37(+1.31%)
Oct 01, 2009	29.63	29.74	28.24	28.24	73,969,208	-1.67(-5.59%)
Sep 30, 2009	30.59	30.65	29.65	29.92	59,899,740	-0.72(-2.36%)
Sep 29, 2009	30.65	30.86	30.33	30.64	35,048,216	+0.48(+1.61%)
Sep 28, 2009	30.02	30.61	29.83	30.16	35,445,984	+0.36(+1.19%)
Sep 25, 2009	30.14	30.23	29.59	29.80	45,497,404	-0.49(-1.62%)
Sep 24, 2009	30.87	31.27	30.22	30.29	61,831,068	-0.47(-1.53%)
Sep 23, 2009	31.68	31.75	30.71	30.76	50,447,148	-0.68(-2.15%)
Sep 22, 2009	30.59	31.74	30.37	31.44	60,272,100	+1.02(+3.37%)
Sep 21, 2009	30.41	30.59	30.19	30.41	35,172,692	-0.27(-0.89%)
Sep 18, 2009	30.89	30.95	30.52	30.69	57,855,936	-0.01(-0.02%)
Sep 17, 2009	30.24	30.80	30.18	30.69	52,290,592	+0.89(+2.98%)
Sep 16, 2009	29.60	30.50	29.50	29.81	56,597,084	+0.32(+1.09%)
Sep 15, 2009	29.77	30.17	29.05	29.49	73,216,704	-0.38(-1.28%)
Sep 14, 2009	28.73	29.94	28.68	29.87	42,397,480	+0.85(+2.94%)
Sep 11, 2009	29.45	29.62	29.00	29.01	39,982,684	-0.36(-1.21%)
Sep 10, 2009	29.17	29.46	28.81	29.37	36,783,268	+0.11(+0.37%)
Sep 09, 2009	29.08	29.40	28.94	29.26	42,524,192	+0.22(+0.75%)
Sep 08, 2009	29.21	29.38	28.57	29.04	41,144,092	+0.14(+0.47%)
Sep 04, 2009	28.90	29.01	28.53	28.91	32,049,166	+0.16(+0.55%)
Sep 03, 2009	28.15	28.84	28.07	28.75	51,295,344	+0.85(+3.06%)
Sep 02, 2009	28.34	28.75	27.82	27.90	52,533,860	-0.56(-1.97%)
Sep 01, 2009	29.41	29.92	28.37	28.46	75,378,688	-1.22(-4.10%)
Aug 31, 2009	28.97	29.77	28.71	29.67	46,856,224	+0.37(+1.26%)
Aug 28, 2009	29.91	29.94	29.02	29.30	39,942,856	-0.36(-1.22%)
Aug 27, 2009	29.39	29.79	29.04	29.66	42,435,208	+0.10(+0.35%)
Aug 26, 2009	29.62	29.89	29.30	29.56	46,720,564	-0.19(-0.64%)
Aug 25, 2009	29.62	30.13	29.56	29.75	50,961,064	+0.39(+1.33%)
Aug 24, 2009	29.94	30.20	29.32	29.36	58,960,800	-0.44(-1.49%)
Aug 21, 2009	29.26	29.91	29.04	29.81	62,784,992	+0.85(+2.92%)
Aug 20, 2009	28.35	29.10	28.32	28.96	43,407,092	+0.69(+2.44%)
Aug 19, 2009	28.09	28.61	27.99	28.27	43,038,664	-0.20(-0.70%)
Aug 18, 2009	28.06	28.59	28.03	28.47	42,541,072	+0.44(+1.56%)
Aug 17, 2009	28.13	28.39	27.79	28.03	57,339,484	-0.95(-3.27%)
Aug 14, 2009	29.10	29.25	28.54	28.98	56,277,772	-0.31(-1.05%)
Aug 13, 2009	29.17	29.36	28.54	29.29	59,138,820	+0.47(+1.63%)
Aug 12, 2009	28.12	28.98	28.01	28.82	63,077,552	+0.66(+2.35%)
Aug 11, 2009	28.86	29.02	27.95	28.15	74,193,320	-0.99(-3.40%)
Aug 10, 2009	28.69	29.51	28.68	29.14	63,980,208	+0.23(+0.78%)
Aug 07, 2009	28.18	29.45	28.11	28.92	96,246,936	+1.10(+3.95%)
Aug 06, 2009	28.86	28.99	27.46	27.82	79,353,760	-0.70(-2.47%)
Aug 05, 2009	27.54	28.81	27.49	28.52	92,733,384	+1.26(+4.63%)
Aug 04, 2009	26.81	27.65	26.74	27.26	63,461,576	+0.22(+0.81%)
Aug 03, 2009	26.71	27.14	26.62	27.04	62,890,892	+0.66(+2.48%)
Jul 31, 2009	26.20	26.39	25.89	26.39	57,251,352	+0.12(+0.47%)
Jul 30, 2009	26.03	26.82	25.87	26.26	56,420,428	+0.48(+1.85%)
Jul 29, 2009	25.80	26.11	25.56	25.79	43,842,692	-0.21(-0.81%)
Jul 28, 2009	25.77	26.08	25.70	26.00	42,519,976	+0.10(+0.37%)
Jul 27, 2009	25.72	26.19	25.70	25.90	44,647,412	+0.01(+0.05%)
Jul 24, 2009	25.98	26.11	25.53	25.89	51,747,952	-0.16(-0.60%)
Jul 23, 2009	25.23	26.26	24.97	26.05	82,801,784	+0.90(+3.58%)
Jul 22, 2009	24.85	25.49	24.72	25.14	58,792,204	-0.08(-0.30%)
Jul 21, 2009	25.40	25.47	24.99	25.22	63,731,624	-0.03(-0.11%)
Jul 20, 2009	25.27	25.56	24.98	25.25	63,777,296	+0.06(+0.24%)
Jul 17, 2009	24.86	25.40	24.70	25.18	90,437,728	+0.52(+2.10%)
Jul 16, 2009	24.24	24.86	24.04	24.67	104,628,184	-0.09(-0.36%)
Jul 15, 2009	23.97	25.10	23.90	24.75	122,863,664	+1.07(+4.50%)
Jul 14, 2009	23.57	23.96	23.25	23.69	77,394,904	-0.01(-0.03%)
Jul 13, 2009	22.65	23.70	22.63	23.70	103,152,904	+1.62(+7.33%)
Jul 10, 2009	22.74	22.99	21.99	22.08	74,757,640	-0.87(-3.81%)
Jul 09, 2009	22.45	23.04	22.44	22.95	60,990,040	+0.53(+2.38%)
Jul 08, 2009	22.48	22.86	21.70	22.42	105,147,392	+0.02(+0.09%)
Jul 07, 2009	22.28	22.80	21.94	22.40	83,046,808	+0.14(+0.64%)
Jul 06, 2009	21.87	22.26	21.57	22.26	88,838,272	+0.23(+1.02%)
Jul 02, 2009	22.77	23.05	22.03	22.03	56,176,760	-1.02(-4.44%)
Jul 01, 2009	23.40	23.60	22.97	23.05	53,410,628	-0.20(-0.85%)
Jun 30, 2009	23.59	23.72	23.09	23.25	57,853,840	-0.33(-1.42%)
Jun 29, 2009	23.55	23.66	23.21	23.59	51,190,172	+0.10(+0.44%)
Jun 26, 2009	23.10	23.68	22.82	23.48	68,537,808	+0.21(+0.91%)
Jun 25, 2009	22.53	23.30	22.45	23.27	83,895,136	+0.46(+2.03%)
Jun 24, 2009	23.03	23.13	22.54	22.81	73,975,584	-0.07(-0.33%)
Jun 23, 2009	22.57	23.24	22.45	22.88	86,592,664	+0.48(+2.13%)
Jun 22, 2009	23.65	23.86	22.40	22.41	103,245,784	-1.45(-6.09%)
Jun 19, 2009	23.62	23.94	23.03	23.86	112,965,560	+0.57(+2.43%)
Jun 18, 2009	22.39	23.39	22.39	23.29	93,647,488	+0.98(+4.40%)
Jun 17, 2009	22.84	22.85	21.94	22.31	95,984,544	-0.52(-2.30%)
Jun 16, 2009	23.36	23.44	22.76	22.84	82,624,776	-0.86(-3.64%)
Jun 15, 2009	23.78	23.89	23.13	23.70	81,207,528	-0.25(-1.04%)
Jun 12, 2009	23.76	24.16	23.72	23.95	60,384,108	+0.13(+0.54%)
Jun 11, 2009	23.91	24.45	23.55	23.82	97,603,528	+0.07(+0.29%)
Jun 10, 2009	24.25	24.32	23.43	23.75	88,272,944	-0.29(-1.19%)
Jun 09, 2009	24.35	24.39	23.92	24.04	86,475,432	-0.09(-0.37%)
Jun 08, 2009	24.19	24.36	23.83	24.13	90,361,664	+0.57(+2.43%)
Jun 05, 2009	24.35	24.38	23.52	23.55	90,337,936	-0.55(-2.26%)
Jun 04, 2009	23.45	24.16	23.33	24.10	104,046,712	+0.93(+4.03%)
Jun 03, 2009	23.91	23.84	22.94	23.16	105,743,144	-0.35(-1.50%)
Jun 02, 2009	23.91	24.21	23.49	23.52	233,697,616	-1.10(-4.47%)
Jun 01, 2009	25.50	25.72	24.38	24.62	132,078,136	-0.54(-2.14%)
May 29, 2009	24.78	25.27	24.32	25.15	90,863,152	+0.17(+0.68%)
May 28, 2009	23.93	25.00	23.59	24.98	96,935,600	+1.36(+5.74%)
May 27, 2009	24.88	25.03	23.63	23.63	112,033,984	-1.28(-5.15%)
May 26, 2009	23.26	24.92	23.26	24.91	96,027,480	+1.45(+6.19%)
May 22, 2009	24.04	24.06	23.46	23.46	57,546,888	-0.33(-1.40%)
May 21, 2009	23.31	24.11	22.95	23.79	95,416,480	+0.24(+1.01%)
May 20, 2009	24.96	25.06	23.36	23.55	113,060,560	-0.86(-3.52%)
May 19, 2009	25.43	25.69	24.38	24.41	87,722,824	-0.99(-3.89%)
May 18, 2009	24.34	25.46	24.00	25.40	105,186,160	+1.60(+6.73%)
May 15, 2009	24.17	24.32	23.45	23.80	100,191,464	-0.43(-1.77%)
May 14, 2009	23.26	24.28	23.06	24.23	100,871,016	+1.02(+4.38%)
May 13, 2009	23.66	24.04	22.96	23.21	120,483,904	-0.89(-3.71%)
May 12, 2009	24.70	24.72	23.22	24.11	138,085,536	-0.32(-1.31%)
May 11, 2009	25.46	26.03	24.43	24.43	127,298,312	-2.12(-7.99%)
May 08, 2009	25.09	26.55	24.68	26.55	161,398,976	+2.66(+11.14%)
May 07, 2009	26.25	26.40	23.68	23.89	165,940,560	-1.49(-5.86%)
May 06, 2009	24.42	25.46	24.24	25.37	150,369,264	+1.64(+6.89%)
May 05, 2009	24.17	24.51	23.49	23.74	93,131,720	-0.66(-2.71%)
May 04, 2009	22.54	24.53	22.43	24.40	148,010,752	+2.25(+10.16%)

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.