Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.06	42.08	41.18	41.64	1,902,968	-0.42(-1.01%)
May 27, 2010	41.68	42.08	41.40	42.06	1,773,792	+0.96(+2.34%)
May 26, 2010	41.13	41.78	40.97	41.10	2,028,048	-0.03(-0.07%)
May 25, 2010	40.52	41.19	39.84	41.13	2,442,390	+0.05(+0.12%)
May 24, 2010	41.50	41.83	41.06	41.08	1,572,537	-0.61(-1.46%)
May 21, 2010	40.34	41.73	40.31	41.69	4,026,952	+0.82(+2.02%)
May 20, 2010	40.89	42.12	40.81	40.86	3,591,287	-1.66(-3.89%)
May 19, 2010	42.27	42.78	41.76	42.52	2,637,959	+0.09(+0.20%)
May 18, 2010	43.06	43.43	42.27	42.43	1,518,359	-0.39(-0.90%)
May 17, 2010	42.90	43.24	42.00	42.82	2,160,253	+0.11(+0.25%)
May 14, 2010	42.98	43.17	42.32	42.71	2,729,718	-0.71(-1.63%)
May 13, 2010	43.46	43.97	43.39	43.42	2,319,893	-0.44(-1.01%)
May 12, 2010	43.48	44.06	43.34	43.86	1,884,122	+0.39(+0.89%)
May 11, 2010	43.84	43.95	42.97	43.48	2,536,314	+0.00(+0.00%)
May 10, 2010	42.72	43.48	42.27	43.48	3,671,554	+2.04(+4.93%)
May 07, 2010	42.38	42.57	41.27	41.43	4,731,847	-0.95(-2.25%)
May 06, 2010	43.52	43.88	41.02	42.39	4,169,365	-1.11(-2.55%)
May 05, 2010	43.51	44.08	43.21	43.50	2,915,376	+0.01(+0.02%)
May 04, 2010	44.02	44.05	43.08	43.49	2,760,912	-0.77(-1.73%)
May 03, 2010	43.30	44.34	43.15	44.26	2,496,083	+1.04(+2.40%)
Apr 30, 2010	43.64	44.15	43.20	43.22	2,401,661	-0.59(-1.36%)
Apr 29, 2010	43.61	44.04	43.57	43.81	2,169,123	+0.42(+0.97%)
Apr 28, 2010	43.71	43.73	43.23	43.39	2,481,636	+0.21(+0.48%)
Apr 27, 2010	43.76	44.04	43.04	43.18	4,169,341	-0.63(-1.44%)
Apr 26, 2010	44.06	44.21	43.73	43.81	2,030,152	-0.31(-0.70%)
Apr 23, 2010	44.11	44.24	43.68	44.12	3,047,790	+0.08(+0.19%)
Apr 22, 2010	43.07	44.53	42.64	44.04	5,987,079	+1.05(+2.44%)
Apr 21, 2010	40.84	43.90	40.83	42.99	8,114,287	+0.79(+1.87%)
Apr 20, 2010	42.22	42.49	41.90	42.20	2,065,808	+0.19(+0.46%)
Apr 19, 2010	41.60	42.17	41.60	42.01	2,234,923	+0.18(+0.43%)
Apr 16, 2010	42.17	42.24	41.44	41.83	3,010,837	-0.39(-0.93%)
Apr 15, 2010	41.56	42.82	41.46	42.22	4,838,090	+0.85(+2.06%)
Apr 14, 2010	40.48	41.42	40.47	41.37	2,763,656	+0.82(+2.03%)
Apr 13, 2010	40.32	40.65	40.06	40.55	2,299,950	+0.11(+0.27%)
Apr 12, 2010	41.27	41.27	40.44	40.44	4,398,619	-0.01(-0.02%)
Apr 09, 2010	39.94	40.62	39.92	40.45	4,026,860	+0.61(+1.53%)
Apr 08, 2010	39.54	39.92	39.25	39.84	2,564,850	+0.32(+0.82%)
Apr 07, 2010	39.72	39.89	39.39	39.51	2,862,966	-0.09(-0.24%)
Apr 06, 2010	39.58	39.89	39.40	39.61	2,197,382	-0.27(-0.68%)
Apr 05, 2010	40.11	40.24	39.72	39.88	1,527,990	-0.01(-0.04%)
Apr 01, 2010	40.11	39.89	39.89	39.89	1,645,245	-0.12(-0.30%)
Mar 31, 2010	40.00	40.21	39.87	40.02	1,920,985	-0.27(-0.66%)
Mar 30, 2010	40.13	40.45	39.98	40.28	1,916,010	+0.09(+0.23%)
Mar 29, 2010	39.92	40.68	39.92	40.19	1,785,738	+0.38(+0.95%)
Mar 26, 2010	39.87	40.10	39.59	39.81	2,157,151	-0.06(-0.16%)
Mar 25, 2010	40.43	40.68	39.81	39.87	2,484,140	-0.34(-0.84%)
Mar 24, 2010	40.41	40.42	39.93	40.21	1,805,747	-0.22(-0.55%)
Mar 23, 2010	40.17	40.47	39.95	40.43	1,819,755	+0.14(+0.36%)
Mar 22, 2010	40.38	40.59	40.22	40.29	2,025,366	-0.27(-0.65%)
Mar 19, 2010	41.01	41.33	40.40	40.55	4,270,116	+0.01(+0.04%)
Mar 18, 2010	39.74	40.70	39.61	40.54	2,951,243	+0.64(+1.62%)
Mar 17, 2010	39.66	40.27	39.52	39.89	2,780,620	+0.29(+0.72%)
Mar 16, 2010	38.78	39.89	38.68	39.61	4,856,379	+1.00(+2.60%)
Mar 15, 2010	38.48	38.86	38.30	38.60	2,304,292	+0.01(+0.02%)
Mar 12, 2010	38.38	38.74	38.06	38.60	2,387,685	+0.29(+0.77%)
Mar 11, 2010	38.23	38.44	38.00	38.30	2,757,139	-0.15(-0.39%)
Mar 10, 2010	38.35	38.74	38.04	38.45	2,366,520	+0.20(+0.52%)
Mar 09, 2010	38.15	38.38	37.99	38.25	1,479,655	+0.05(+0.13%)
Mar 08, 2010	38.73	38.76	38.19	38.20	2,077,383	+0.05(+0.13%)
Mar 05, 2010	37.74	38.25	37.74	38.15	2,263,025	+0.42(+1.10%)
Mar 04, 2010	37.76	37.91	37.44	37.74	2,247,025	+0.14(+0.38%)
Mar 03, 2010	37.84	38.03	37.53	37.59	3,078,072	-0.35(-0.93%)
Mar 02, 2010	38.15	38.32	37.92	37.95	2,240,379	-0.25(-0.65%)
Mar 01, 2010	38.00	45.39	37.81	38.19	3,033,933	+0.16(+0.43%)
Feb 26, 2010	38.14	38.19	37.58	38.03	2,385,710	-0.11(-0.30%)
Feb 25, 2010	37.80	38.18	37.44	38.14	2,260,764	-0.14(-0.35%)
Feb 24, 2010	38.51	38.68	38.02	38.28	2,555,616	+0.09(+0.22%)
Feb 23, 2010	38.68	38.87	37.90	38.19	3,716,066	-0.43(-1.11%)
Feb 22, 2010	38.34	38.73	38.02	38.62	2,279,398	+0.47(+1.23%)
Feb 19, 2010	37.64	38.49	37.64	38.15	2,479,316	+0.43(+1.13%)
Feb 18, 2010	37.83	37.85	37.63	37.72	1,447,054	-0.07(-0.19%)
Feb 17, 2010	37.83	38.10	37.49	37.80	1,886,481	+0.18(+0.47%)
Feb 16, 2010	37.36	38.00	37.36	37.62	2,118,794	+0.45(+1.21%)
Feb 12, 2010	37.42	37.17	37.17	37.17	3,386,233	-0.70(-1.85%)
Feb 11, 2010	36.82	38.01	36.70	37.87	3,552,372	+0.90(+2.43%)
Feb 10, 2010	37.08	37.45	36.59	36.97	2,670,227	-0.59(-1.58%)
Feb 09, 2010	37.54	38.28	37.16	37.56	3,799,844	+0.42(+1.13%)
Feb 08, 2010	37.55	37.77	37.09	37.14	2,869,411	-0.26(-0.69%)
Feb 05, 2010	37.91	38.57	36.48	37.40	3,972,550	-0.58(-1.52%)
Feb 04, 2010	38.02	38.47	37.56	37.97	5,551,995	-0.21(-0.54%)
Feb 03, 2010	37.68	38.78	36.73	38.18	12,238,078	-2.77(-6.76%)
Feb 02, 2010	40.82	41.03	40.42	40.95	2,062,469	+0.01(+0.03%)
Feb 01, 2010	40.53	41.11	40.43	40.93	1,376,279	+0.55(+1.36%)
Jan 29, 2010	40.42	40.85	40.38	40.38	2,142,355	+0.06(+0.16%)
Jan 28, 2010	41.10	41.10	40.08	40.32	1,645,067	-0.66(-1.60%)
Jan 27, 2010	40.53	41.08	40.38	40.98	1,235,697	+0.26(+0.63%)
Jan 26, 2010	40.78	41.07	40.61	40.72	1,889,007	-0.26(-0.63%)
Jan 25, 2010	41.00	41.25	40.50	40.98	1,636,774	+0.08(+0.19%)
Jan 22, 2010	41.15	41.47	40.82	40.90	2,184,851	-0.20(-0.49%)
Jan 21, 2010	41.14	41.62	40.63	41.10	2,326,580	-0.11(-0.26%)
Jan 20, 2010	41.03	41.25	40.57	41.20	1,623,420	-0.25(-0.60%)
Jan 19, 2010	41.15	41.69	41.10	41.45	1,488,000	+0.29(+0.71%)
Jan 15, 2010	41.01	41.16	41.16	41.16	2,232,996	+0.07(+0.17%)
Jan 14, 2010	40.66	41.28	40.66	41.09	1,147,181	+0.21(+0.52%)
Jan 13, 2010	40.65	40.98	40.18	40.88	2,121,966	+0.24(+0.58%)
Jan 12, 2010	40.98	41.10	40.50	40.64	1,999,180	-0.52(-1.26%)
Jan 11, 2010	41.00	41.30	40.80	41.16	1,720,966	+0.12(+0.30%)
Jan 08, 2010	40.43	41.09	40.36	41.04	1,868,430	+0.54(+1.34%)
Jan 07, 2010	40.70	40.75	40.06	40.50	2,719,732	-0.39(-0.96%)
Jan 06, 2010	41.23	41.35	40.79	40.89	2,363,451	-0.55(-1.33%)
Jan 05, 2010	42.20	42.42	40.93	41.44	3,299,042	-0.88(-2.07%)
Jan 04, 2010	42.23	42.54	42.03	42.32	1,153,878	+0.43(+1.04%)
Dec 31, 2009	42.51	41.88	41.88	41.88	1,138,233	-0.71(-1.66%)
Dec 30, 2009	42.78	42.79	42.36	42.59	920,268	+0.15(+0.35%)
Dec 29, 2009	42.23	42.52	42.04	42.44	1,202,399	+0.33(+0.78%)
Dec 28, 2009	42.07	42.20	41.73	42.11	779,898	+0.18(+0.43%)
Dec 24, 2009	41.88	42.03	41.50	41.93	338,964	+0.19(+0.44%)
Dec 23, 2009	41.90	41.97	41.38	41.75	903,095	-0.11(-0.26%)
Dec 22, 2009	41.87	41.98	41.62	41.85	985,683	+0.03(+0.07%)
Dec 21, 2009	41.75	42.29	41.57	41.82	1,155,879	+0.33(+0.79%)
Dec 18, 2009	41.53	42.01	41.16	41.50	2,832,059	+0.29(+0.69%)
Dec 17, 2009	41.97	42.10	41.11	41.21	4,290,134	-1.11(-2.63%)
Dec 16, 2009	42.64	42.96	42.25	42.32	1,664,095	-0.26(-0.60%)
Dec 15, 2009	41.89	42.97	41.65	42.58	2,721,108	+0.48(+1.13%)
Dec 14, 2009	42.12	42.18	41.49	42.10	1,738,918	+0.67(+1.62%)
Dec 11, 2009	41.36	41.62	41.11	41.43	1,493,748	+0.29(+0.71%)
Dec 10, 2009	41.00	41.32	40.92	41.14	1,211,989	+0.16(+0.40%)
Dec 09, 2009	40.78	41.05	40.43	40.98	1,294,746	+0.04(+0.09%)
Dec 08, 2009	40.74	41.15	40.36	40.94	1,745,410	+0.11(+0.26%)
Dec 07, 2009	41.13	41.28	40.56	40.83	1,714,556	-0.41(-0.99%)
Dec 04, 2009	41.26	41.87	40.79	41.24	1,617,735	+0.43(+1.07%)
Dec 03, 2009	41.25	41.44	40.76	40.80	1,659,481	-0.35(-0.85%)
Dec 02, 2009	40.38	41.25	40.38	41.15	2,833,877	+0.98(+2.45%)
Dec 01, 2009	39.72	40.28	39.65	40.17	2,803,489	+0.59(+1.49%)
Nov 30, 2009	39.45	39.76	39.15	39.58	2,421,198	-0.06(-0.14%)
Nov 27, 2009	39.19	39.99	39.04	39.64	1,373,893	-0.42(-1.05%)
Nov 25, 2009	39.78	40.25	39.78	40.06	1,593,579	-0.12(-0.30%)
Nov 24, 2009	40.55	40.58	39.71	40.18	2,792,902	-0.36(-0.89%)
Nov 23, 2009	40.95	41.30	40.44	40.54	1,904,593	-0.07(-0.17%)
Nov 20, 2009	40.40	40.85	40.39	40.61	1,640,750	-0.11(-0.26%)
Nov 19, 2009	40.96	40.96	40.36	40.72	1,530,237	-0.40(-0.98%)
Nov 18, 2009	41.54	41.58	40.92	41.12	1,301,845	-0.48(-1.16%)
Nov 17, 2009	41.42	41.60	41.19	41.60	1,307,205	+0.04(+0.10%)
Nov 16, 2009	40.70	41.70	40.51	41.56	1,702,151	+0.98(+2.41%)
Nov 13, 2009	40.88	40.97	40.51	40.58	1,714,830	-0.38(-0.92%)
Nov 12, 2009	41.19	41.38	40.77	40.96	1,690,672	-0.33(-0.79%)
Nov 11, 2009	40.69	41.34	40.60	41.28	2,413,588	+0.65(+1.59%)
Nov 10, 2009	40.04	40.80	40.01	40.64	2,224,228	-0.09(-0.21%)
Nov 09, 2009	40.60	40.93	40.26	40.72	2,209,021	+0.61(+1.52%)
Nov 06, 2009	39.85	40.25	39.42	40.11	1,399,763	+0.33(+0.82%)
Nov 05, 2009	38.85	39.90	38.85	39.79	2,209,180	+0.96(+2.47%)
Nov 04, 2009	39.79	40.01	38.75	38.83	2,944,475	-0.94(-2.36%)
Nov 03, 2009	39.40	39.92	39.18	39.77	2,297,259	+0.41(+1.05%)
Nov 02, 2009	39.18	39.76	38.88	39.35	2,179,077	+0.23(+0.58%)
Oct 30, 2009	39.88	40.20	38.96	39.13	2,399,399	-0.99(-2.46%)
Oct 29, 2009	39.76	40.38	39.76	40.11	2,250,371	+0.32(+0.80%)
Oct 28, 2009	40.55	40.55	39.73	39.79	1,541,511	-0.31(-0.78%)
Oct 27, 2009	40.47	40.77	39.94	40.11	2,179,922	-0.23(-0.58%)
Oct 26, 2009	40.67	41.27	40.18	40.34	1,867,548	-0.30(-0.73%)
Oct 23, 2009	40.46	41.73	40.23	40.64	3,696,255	-1.24(-2.97%)
Oct 22, 2009	41.64	42.12	41.15	41.88	3,429,677	+0.18(+0.44%)
Oct 21, 2009	42.66	43.24	41.11	41.70	6,573,629	-1.95(-4.46%)
Oct 20, 2009	43.02	43.80	42.92	43.64	2,928,609	+0.19(+0.44%)
Oct 19, 2009	43.46	43.64	43.15	43.45	2,127,757	+0.20(+0.46%)
Oct 16, 2009	43.01	43.34	42.73	43.25	2,284,564	-0.04(-0.10%)
Oct 15, 2009	43.06	43.46	42.73	43.29	2,272,453	+0.18(+0.43%)
Oct 14, 2009	42.41	43.11	42.02	43.11	2,280,950	+1.14(+2.71%)
Oct 13, 2009	41.59	42.09	41.53	41.97	1,643,391	+0.25(+0.60%)
Oct 12, 2009	41.85	41.93	41.40	41.73	1,084,585	+0.26(+0.62%)
Oct 09, 2009	40.64	41.52	40.64	41.47	1,763,274	+0.45(+1.09%)
Oct 08, 2009	41.18	41.36	40.79	41.02	1,650,026	+0.19(+0.47%)
Oct 07, 2009	40.29	41.08	39.98	40.83	2,149,287	-0.11(-0.26%)
Oct 06, 2009	40.72	41.47	40.72	40.94	2,070,780	+0.01(+0.02%)
Oct 05, 2009	40.01	40.93	39.77	40.93	1,983,158	+0.98(+2.45%)
Oct 02, 2009	39.89	40.23	39.60	39.95	1,611,054	+0.09(+0.23%)
Oct 01, 2009	40.92	41.24	39.86	39.86	1,782,447	-1.14(-2.79%)
Sep 30, 2009	40.99	41.46	39.96	41.00	1,936,597	+0.18(+0.43%)
Sep 29, 2009	41.28	41.52	40.62	40.82	1,265,947	-0.55(-1.32%)
Sep 28, 2009	41.19	41.70	41.06	41.37	924,496	+0.50(+1.22%)
Sep 25, 2009	41.33	41.61	40.70	40.87	1,359,472	-0.28(-0.67%)
Sep 24, 2009	41.47	41.53	40.72	41.15	1,840,730	-0.23(-0.55%)
Sep 23, 2009	41.53	42.21	41.33	41.38	1,790,546	-0.58(-1.39%)
Sep 22, 2009	41.73	42.19	41.49	41.96	1,462,758	+0.34(+0.82%)
Sep 21, 2009	41.53	41.92	41.25	41.62	1,741,598	-0.05(-0.12%)
Sep 18, 2009	41.97	42.04	41.28	41.67	2,046,642	+0.00(+0.00%)
Sep 17, 2009	41.70	42.34	41.38	41.67	1,793,673	-0.10(-0.24%)
Sep 16, 2009	41.66	41.82	40.93	41.77	2,082,524	+0.30(+0.72%)
Sep 15, 2009	41.59	41.72	41.12	41.47	1,745,208	-0.13(-0.32%)
Sep 14, 2009	41.48	41.83	41.21	41.60	1,593,807	-0.09(-0.20%)
Sep 11, 2009	41.11	41.82	40.96	41.69	2,615,095	+0.94(+2.30%)
Sep 10, 2009	40.10	40.82	39.99	40.75	1,862,609	+0.55(+1.38%)
Sep 09, 2009	40.35	40.64	39.88	40.20	2,026,351	-0.22(-0.54%)
Sep 08, 2009	40.63	40.88	40.24	40.42	1,292,787	-0.11(-0.28%)
Sep 04, 2009	39.81	40.55	39.63	40.53	1,501,215	+0.74(+1.86%)
Sep 03, 2009	39.34	39.79	39.05	39.79	1,301,973	+0.47(+1.19%)
Sep 02, 2009	38.88	39.60	38.88	39.33	1,506,505	+0.18(+0.47%)
Sep 01, 2009	39.57	40.44	39.01	39.14	1,816,649	-0.63(-1.58%)
Aug 31, 2009	40.00	40.18	39.32	39.77	1,599,302	-0.35(-0.88%)
Aug 28, 2009	40.48	40.89	39.84	40.12	1,598,451	-0.20(-0.51%)
Aug 27, 2009	40.46	40.74	39.76	40.33	1,684,623	-0.21(-0.52%)
Aug 26, 2009	40.33	41.11	40.33	40.54	1,830,392	-0.18(-0.43%)
Aug 25, 2009	40.82	41.24	40.41	40.72	1,842,595	+0.09(+0.23%)
Aug 24, 2009	40.65	41.00	40.29	40.63	1,928,378	-0.07(-0.17%)
Aug 21, 2009	39.86	40.86	39.06	40.70	3,411,062	+1.30(+3.30%)
Aug 20, 2009	39.23	39.54	38.88	39.40	2,204,214	+0.09(+0.23%)
Aug 19, 2009	38.22	39.42	38.22	39.30	2,098,888	+0.51(+1.31%)
Aug 18, 2009	38.11	38.92	38.11	38.79	2,121,443	+0.78(+2.05%)
Aug 17, 2009	38.36	38.67	37.70	38.02	2,424,792	-0.70(-1.81%)
Aug 14, 2009	39.07	39.24	38.31	38.72	1,610,902	-0.50(-1.28%)
Aug 13, 2009	39.53	39.69	38.97	39.22	1,675,075	-0.03(-0.07%)
Aug 12, 2009	38.60	39.60	38.21	39.25	2,130,387	+0.61(+1.57%)
Aug 11, 2009	38.28	38.84	38.02	38.64	1,789,548	+0.21(+0.53%)
Aug 10, 2009	38.49	38.71	37.97	38.43	1,565,467	-0.28(-0.73%)
Aug 07, 2009	38.05	38.87	37.85	38.72	1,937,537	+1.25(+3.34%)
Aug 06, 2009	37.80	37.80	37.34	37.47	2,081,449	-0.38(-1.01%)
Aug 05, 2009	38.56	38.57	37.47	37.85	1,973,702	-0.71(-1.83%)
Aug 04, 2009	38.48	38.81	38.21	38.55	2,219,689	-0.18(-0.46%)
Aug 03, 2009	38.54	38.84	38.18	38.73	2,139,696	+0.18(+0.48%)
Jul 31, 2009	38.52	38.88	38.12	38.55	1,993,210	+0.07(+0.18%)
Jul 30, 2009	38.25	38.80	37.94	38.48	2,544,091	+0.78(+2.08%)
Jul 29, 2009	37.71	38.07	37.37	37.69	1,990,863	-0.23(-0.62%)
Jul 28, 2009	37.65	38.05	37.47	37.92	2,348,424	-0.13(-0.33%)
Jul 27, 2009	37.71	38.05	36.80	38.05	3,015,979	-0.10(-0.26%)
Jul 24, 2009	38.28	38.38	37.68	38.15	2,487,340	-0.44(-1.14%)
Jul 23, 2009	37.67	38.77	37.26	38.59	2,735,220	+0.89(+2.36%)
Jul 22, 2009	37.95	38.88	37.49	37.70	5,022,845	+0.65(+1.76%)
Jul 21, 2009	37.71	37.77	36.54	37.05	2,909,379	-0.45(-1.21%)
Jul 20, 2009	37.18	37.61	36.88	37.50	2,078,753	+0.32(+0.86%)
Jul 17, 2009	37.32	37.32	36.62	37.18	1,843,895	+0.04(+0.11%)
Jul 16, 2009	35.59	37.37	35.59	37.14	2,595,653	+1.00(+2.78%)
Jul 15, 2009	36.53	36.74	35.90	36.14	3,340,056	-0.04(-0.10%)
Jul 14, 2009	35.80	36.24	35.49	36.17	1,858,161	+0.42(+1.17%)
Jul 13, 2009	35.28	35.89	34.91	35.75	2,891,484	-0.20(-0.55%)
Jul 10, 2009	35.27	36.17	35.27	35.95	1,302,503	+0.49(+1.38%)
Jul 09, 2009	35.50	35.73	35.11	35.46	1,340,476	+0.05(+0.14%)
Jul 08, 2009	35.56	35.61	34.68	35.42	2,243,069	+0.01(+0.02%)
Jul 07, 2009	36.28	36.32	35.30	35.41	2,115,487	-1.03(-2.83%)
Jul 06, 2009	35.97	36.49	35.70	36.44	1,650,849	+0.53(+1.48%)
Jul 02, 2009	37.08	37.20	35.91	35.91	1,685,631	-1.35(-3.62%)
Jul 01, 2009	37.20	37.61	36.92	37.26	1,969,377	+0.40(+1.07%)
Jun 30, 2009	37.18	37.47	36.50	36.86	1,980,079	-0.34(-0.91%)
Jun 29, 2009	36.66	37.57	36.15	37.20	1,935,662	+0.54(+1.48%)
Jun 26, 2009	36.51	36.83	36.19	36.66	1,690,354	-0.09(-0.25%)
Jun 25, 2009	36.24	36.85	35.13	36.75	1,922,014	+1.29(+3.63%)
Jun 24, 2009	35.37	36.37	35.24	35.46	2,229,900	+0.31(+0.88%)
Jun 23, 2009	34.92	35.59	34.77	35.15	1,540,854	+0.23(+0.67%)
Jun 22, 2009	35.37	35.43	34.45	34.92	3,240,809	-0.75(-2.10%)
Jun 19, 2009	35.96	36.10	35.34	35.67	2,276,454	+0.20(+0.56%)
Jun 18, 2009	35.16	35.75	34.67	35.47	1,397,786	+0.31(+0.88%)
Jun 17, 2009	35.20	35.41	34.71	35.16	2,721,344	-0.01(-0.04%)
Jun 16, 2009	36.37	36.60	35.10	35.18	2,185,626	-0.92(-2.55%)
Jun 15, 2009	36.76	36.89	35.71	36.09	1,797,134	-0.96(-2.59%)
Jun 12, 2009	37.79	37.88	36.51	37.06	2,638,555	-0.99(-2.60%)
Jun 11, 2009	37.90	38.44	37.61	38.05	1,640,150	-0.05(-0.13%)
Jun 10, 2009	38.28	38.31	37.32	38.09	2,272,001	+0.06(+0.17%)
Jun 09, 2009	37.47	38.19	37.37	38.03	2,227,552	+0.64(+1.70%)
Jun 08, 2009	36.99	37.73	36.50	37.39	2,567,724	+0.28(+0.76%)
Jun 05, 2009	37.48	37.54	36.64	37.11	2,164,598	+0.22(+0.59%)
Jun 04, 2009	37.13	37.13	36.49	36.89	2,220,082	-0.26(-0.70%)
Jun 03, 2009	37.53	37.75	36.84	37.15	2,318,660	-0.51(-1.35%)
Jun 02, 2009	36.99	38.30	36.99	37.66	2,647,113	+0.38(+1.02%)

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.