Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	70.34	70.49	68.34	68.35	6,629,454	-1.92(-2.73%)
Apr 29, 2010	69.47	70.29	69.04	70.27	4,227,140	+1.27(+1.84%)
Apr 28, 2010	69.25	69.44	68.59	69.00	3,079,221	+0.02(+0.03%)
Apr 27, 2010	70.07	70.71	68.82	68.98	4,192,319	-1.33(-1.90%)
Apr 26, 2010	70.62	70.99	70.31	70.31	1,477,634	-0.28(-0.39%)
Apr 23, 2010	70.24	70.61	69.78	70.59	1,538,542	+0.55(+0.79%)
Apr 22, 2010	68.84	70.19	68.38	70.04	5,555,055	+0.55(+0.79%)
Apr 21, 2010	69.30	69.61	68.90	69.49	1,332,591	+0.33(+0.48%)
Apr 20, 2010	68.62	69.20	68.33	69.16	2,188,109	+0.89(+1.30%)
Apr 19, 2010	68.36	68.95	67.46	68.27	2,396,089	-0.47(-0.69%)
Apr 16, 2010	69.31	69.59	68.21	68.75	3,026,908	-0.70(-1.01%)
Apr 15, 2010	69.12	69.61	69.12	69.44	1,278,997	+0.24(+0.35%)
Apr 14, 2010	68.22	69.21	68.08	69.20	922,221	+1.45(+2.14%)
Apr 13, 2010	67.45	67.81	67.16	67.75	1,697,124	+0.15(+0.22%)
Apr 12, 2010	67.39	67.73	67.22	67.60	1,412,750	+0.27(+0.40%)
Apr 09, 2010	67.12	67.35	66.65	67.33	2,777,556	+0.31(+0.47%)
Apr 08, 2010	66.85	67.33	66.37	67.02	2,508,648	-0.07(-0.11%)
Apr 07, 2010	67.32	67.46	66.67	67.09	2,829,285	-0.30(-0.44%)
Apr 06, 2010	66.96	67.58	66.85	67.39	2,327,188	+0.41(+0.61%)
Apr 05, 2010	66.29	67.21	66.12	66.97	1,415,502	+0.89(+1.34%)
Apr 01, 2010	66.05	66.09	66.09	66.09	2,247,107	+0.54(+0.82%)
Mar 31, 2010	65.86	66.47	65.55	65.55	2,666,735	-0.56(-0.85%)
Mar 30, 2010	65.99	66.45	65.61	66.11	1,671,202	+0.17(+0.26%)
Mar 29, 2010	65.87	66.11	65.60	65.94	1,916,020	+0.36(+0.55%)
Mar 26, 2010	65.93	66.28	65.35	65.59	2,620,819	-0.06(-0.10%)
Mar 25, 2010	66.58	67.08	65.64	65.65	2,263,393	-0.35(-0.53%)
Mar 24, 2010	66.56	66.74	65.99	66.00	5,010,597	-0.92(-1.38%)
Mar 23, 2010	66.14	66.92	65.87	66.92	1,873,773	+0.92(+1.39%)
Mar 22, 2010	64.54	66.15	64.41	66.00	1,788,282	+0.98(+1.51%)
Mar 19, 2010	65.99	66.10	64.82	65.02	1,746,149	-0.84(-1.28%)
Mar 18, 2010	65.97	66.27	65.75	65.86	1,745,907	-0.15(-0.23%)
Mar 17, 2010	65.87	66.42	65.85	66.01	2,060,796	+0.29(+0.43%)
Mar 16, 2010	65.55	65.73	65.11	65.73	1,694,936	+0.51(+0.78%)
Mar 15, 2010	64.97	65.40	64.90	65.22	1,416,612	-0.26(-0.40%)
Mar 12, 2010	65.86	65.87	65.01	65.48	2,050,631	-0.04(-0.05%)
Mar 11, 2010	64.98	65.59	64.70	65.51	1,865,639	+0.24(+0.37%)
Mar 10, 2010	64.75	65.58	64.75	65.27	2,001,357	+0.60(+0.93%)
Mar 09, 2010	64.30	65.22	64.29	64.67	1,362,626	+0.24(+0.37%)
Mar 08, 2010	64.38	64.68	64.32	64.43	1,537,872	+0.05(+0.08%)
Mar 05, 2010	63.55	64.50	63.42	64.38	2,042,785	+1.22(+1.94%)
Mar 04, 2010	63.02	63.21	62.73	63.15	2,373,103	+0.21(+0.34%)
Mar 03, 2010	62.92	63.38	62.69	62.94	1,503,855	+0.27(+0.43%)
Mar 02, 2010	62.41	63.04	62.33	62.67	1,956,186	+0.47(+0.76%)
Mar 01, 2010	61.14	62.24	61.10	62.20	2,388,978	+1.47(+2.43%)
Feb 26, 2010	60.94	60.99	60.36	60.72	4,100,843	-0.14(-0.23%)
Feb 25, 2010	60.04	60.88	59.91	60.87	4,376,872	+0.02(+0.03%)
Feb 24, 2010	60.58	61.16	60.45	60.85	5,766,496	+0.52(+0.86%)
Feb 23, 2010	60.88	60.97	60.07	60.33	4,267,134	-0.68(-1.11%)
Feb 22, 2010	61.28	61.34	60.91	61.01	1,886,965	+0.00(+0.00%)
Feb 19, 2010	60.82	61.25	60.62	61.01	3,305,629	+0.00(+0.00%)
Feb 18, 2010	60.59	61.03	60.38	61.01	1,157,720	+0.35(+0.57%)
Feb 17, 2010	60.53	60.76	60.21	60.66	1,580,996	+0.46(+0.76%)
Feb 16, 2010	59.99	60.27	59.43	60.20	1,440,212	+0.78(+1.31%)
Feb 12, 2010	58.33	59.43	59.43	59.43	1,916,067	+0.49(+0.83%)
Feb 11, 2010	57.79	58.96	57.36	58.94	2,349,957	+1.01(+1.74%)
Feb 10, 2010	57.63	58.02	57.05	57.93	3,683,884	+0.15(+0.26%)
Feb 09, 2010	57.65	58.11	57.11	57.77	3,265,339	+0.59(+1.03%)
Feb 08, 2010	57.26	57.80	56.92	57.18	2,393,438	-0.33(-0.57%)
Feb 05, 2010	57.40	57.51	56.28	57.51	3,129,785	+0.16(+0.28%)
Feb 04, 2010	58.85	58.86	57.26	57.35	2,739,581	-1.95(-3.28%)
Feb 03, 2010	59.22	59.74	58.83	59.30	2,077,528	-0.25(-0.42%)
Feb 02, 2010	58.96	59.59	58.74	59.55	2,075,583	+1.12(+1.91%)
Feb 01, 2010	58.38	58.99	58.20	58.43	3,444,278	+0.18(+0.31%)
Jan 29, 2010	59.04	59.65	58.06	58.26	3,416,533	-0.54(-0.91%)
Jan 28, 2010	60.07	60.07	58.36	58.79	3,641,473	-1.10(-1.83%)
Jan 27, 2010	59.11	60.04	58.96	59.89	3,218,734	+0.45(+0.75%)
Jan 26, 2010	59.64	60.05	59.27	59.44	5,472,283	-0.38(-0.63%)
Jan 25, 2010	60.18	60.36	59.49	59.82	6,616,906	-0.09(-0.15%)
Jan 22, 2010	60.91	61.19	59.69	59.91	3,856,840	-1.07(-1.76%)
Jan 21, 2010	62.14	62.57	60.76	60.98	3,002,353	-1.13(-1.81%)
Jan 20, 2010	62.54	62.55	61.37	62.11	2,734,958	-0.81(-1.29%)
Jan 19, 2010	62.19	62.96	62.12	62.92	1,089,577	+0.98(+1.59%)
Jan 15, 2010	62.86	61.94	61.94	61.94	2,127,036	-0.89(-1.42%)
Jan 14, 2010	62.53	63.05	62.37	62.83	1,931,097	+0.20(+0.31%)
Jan 13, 2010	62.11	62.80	61.58	62.63	2,168,869	+0.79(+1.27%)
Jan 12, 2010	62.28	62.50	61.63	61.85	927,693	-0.80(-1.27%)
Jan 11, 2010	63.08	63.15	62.28	62.64	1,170,115	-0.08(-0.13%)
Jan 08, 2010	62.21	62.72	62.07	62.72	1,523,250	+0.25(+0.40%)
Jan 07, 2010	62.33	62.55	61.63	62.47	2,801,028	+0.16(+0.26%)
Jan 06, 2010	62.29	62.65	62.07	62.31	6,222,293	+0.11(+0.17%)
Jan 05, 2010	62.33	62.65	61.97	62.21	3,047,943	-0.16(-0.26%)
Jan 04, 2010	61.65	62.40	61.59	62.37	1,077,986	+1.55(+2.54%)
Dec 31, 2009	61.62	60.82	60.82	60.82	1,121,660	-0.71(-1.15%)
Dec 30, 2009	61.38	61.80	61.05	61.53	2,905,638	-0.04(-0.07%)
Dec 29, 2009	61.80	61.83	61.50	61.57	961,109	-0.13(-0.20%)
Dec 28, 2009	61.92	61.92	61.33	61.70	2,673,482	+0.05(+0.09%)
Dec 24, 2009	61.65	61.72	61.45	61.64	440,073	+0.12(+0.19%)
Dec 23, 2009	61.02	61.54	60.70	61.53	1,664,119	+0.79(+1.29%)
Dec 22, 2009	60.32	60.87	60.12	60.74	1,934,579	+0.56(+0.94%)
Dec 21, 2009	59.66	60.27	59.66	60.18	1,552,507	+0.90(+1.52%)
Dec 18, 2009	59.24	59.35	58.45	59.27	1,737,909	+0.46(+0.77%)
Dec 17, 2009	59.19	59.41	58.43	58.82	1,375,843	-0.63(-1.07%)
Dec 16, 2009	59.53	59.82	59.20	59.45	1,566,545	+0.29(+0.48%)
Dec 15, 2009	59.10	59.76	58.98	59.17	1,318,197	-0.05(-0.09%)
Dec 14, 2009	58.88	59.33	58.81	59.22	790,615	+0.87(+1.49%)
Dec 11, 2009	58.43	58.59	57.77	58.35	1,407,725	+0.36(+0.62%)
Dec 10, 2009	58.48	58.79	57.75	58.00	2,119,476	-0.28(-0.48%)
Dec 09, 2009	58.26	58.36	57.61	58.27	1,334,806	+0.00(+0.00%)
Dec 08, 2009	58.40	58.71	57.68	58.27	1,744,069	-0.45(-0.76%)
Dec 07, 2009	58.62	59.09	58.39	58.72	2,088,762	+0.04(+0.08%)
Dec 04, 2009	58.54	59.16	57.63	58.68	4,602,447	+1.36(+2.37%)
Dec 03, 2009	58.22	58.63	57.32	57.32	2,322,906	-0.65(-1.13%)
Dec 02, 2009	57.34	58.49	57.32	57.97	2,108,346	+0.74(+1.30%)
Dec 01, 2009	56.82	57.52	56.74	57.23	2,295,941	+0.89(+1.59%)
Nov 30, 2009	56.17	56.37	55.24	56.34	2,375,823	-0.03(-0.05%)
Nov 27, 2009	55.54	57.04	55.33	56.36	1,166,821	-1.20(-2.08%)
Nov 25, 2009	57.97	58.02	57.54	57.56	855,349	-0.01(-0.02%)
Nov 24, 2009	57.77	57.80	56.93	57.57	1,011,409	-0.26(-0.45%)
Nov 23, 2009	57.55	58.44	57.53	57.83	1,213,867	+1.03(+1.81%)
Nov 20, 2009	56.45	57.11	56.38	56.80	1,552,029	-0.16(-0.28%)
Nov 19, 2009	57.81	57.91	56.52	56.96	1,840,826	-1.41(-2.42%)
Nov 18, 2009	58.71	58.79	57.95	58.37	1,779,951	-0.34(-0.58%)
Nov 17, 2009	58.52	58.83	58.24	58.71	1,394,487	-0.03(-0.05%)
Nov 16, 2009	57.70	59.08	57.65	58.74	1,616,990	+1.47(+2.57%)
Nov 13, 2009	56.81	57.51	56.25	57.26	1,559,120	+0.52(+0.91%)
Nov 12, 2009	57.73	58.20	56.59	56.75	1,089,265	-1.05(-1.82%)
Nov 11, 2009	57.93	58.29	57.33	57.80	1,701,046	+0.40(+0.70%)
Nov 10, 2009	57.56	58.03	56.97	57.40	2,062,178	-0.37(-0.63%)
Nov 09, 2009	57.23	57.76	57.13	57.76	1,620,747	+1.10(+1.94%)
Nov 06, 2009	56.07	57.19	55.87	56.67	1,450,636	+0.56(+1.00%)
Nov 05, 2009	55.48	56.74	55.40	56.10	1,818,142	+1.17(+2.13%)
Nov 04, 2009	55.91	56.05	54.87	54.93	2,086,335	-0.63(-1.14%)
Nov 03, 2009	54.29	55.61	54.16	55.57	2,881,287	+0.86(+1.57%)
Nov 02, 2009	55.02	55.42	53.90	54.71	2,602,910	+0.11(+0.20%)
Oct 30, 2009	55.69	55.89	54.30	54.60	3,957,922	-1.38(-2.46%)
Oct 29, 2009	55.48	56.28	55.22	55.98	3,854,660	+0.99(+1.80%)
Oct 28, 2009	56.87	56.96	54.79	54.99	2,422,696	-2.01(-3.53%)
Oct 27, 2009	57.90	58.13	56.91	57.00	3,242,037	-0.80(-1.39%)
Oct 26, 2009	58.47	59.39	57.58	57.80	2,211,388	-0.59(-1.01%)
Oct 23, 2009	58.65	58.76	58.21	58.39	2,085,191	-1.09(-1.83%)
Oct 22, 2009	58.62	59.71	58.04	59.48	1,725,287	+0.70(+1.19%)
Oct 21, 2009	59.38	60.49	58.64	58.78	3,009,225	-0.78(-1.31%)
Oct 20, 2009	59.25	59.68	59.20	59.56	2,567,446	-0.76(-1.26%)
Oct 19, 2009	60.04	60.66	59.62	60.32	1,242,222	+0.44(+0.73%)
Oct 16, 2009	59.92	60.17	59.33	59.88	1,456,948	-0.38(-0.64%)
Oct 15, 2009	59.98	60.50	59.98	60.27	1,368,778	-0.09(-0.15%)
Oct 14, 2009	60.19	60.49	59.65	60.36	1,589,901	+1.07(+1.81%)
Oct 13, 2009	59.40	59.61	58.81	59.28	1,849,894	-0.22(-0.38%)
Oct 12, 2009	59.98	60.03	59.20	59.51	930,087	+0.04(+0.08%)
Oct 09, 2009	58.77	59.55	58.71	59.46	760,035	+0.77(+1.31%)
Oct 08, 2009	58.92	59.36	58.56	58.69	1,747,295	+0.37(+0.63%)
Oct 07, 2009	58.20	58.57	58.04	58.33	883,830	+0.05(+0.09%)
Oct 06, 2009	57.76	58.57	57.63	58.27	2,710,281	+0.94(+1.64%)
Oct 05, 2009	56.66	57.56	56.40	57.34	1,736,681	+1.00(+1.78%)
Oct 02, 2009	56.15	56.80	56.03	56.34	1,855,398	-0.29(-0.52%)
Oct 01, 2009	58.40	58.48	56.63	56.63	1,966,661	-1.82(-3.12%)
Sep 30, 2009	59.10	59.27	57.72	58.45	2,868,494	-0.65(-1.10%)
Sep 29, 2009	59.30	59.73	58.98	59.10	892,968	-0.13(-0.23%)
Sep 28, 2009	58.35	59.61	58.19	59.24	689,863	+1.22(+2.09%)
Sep 25, 2009	58.05	58.39	57.67	58.02	1,868,279	-0.33(-0.57%)
Sep 24, 2009	59.57	59.69	57.97	58.35	1,819,167	-1.13(-1.91%)
Sep 23, 2009	60.05	60.45	59.35	59.49	1,886,917	-0.48(-0.80%)
Sep 22, 2009	60.12	60.17	59.61	59.97	3,057,089	+0.25(+0.42%)
Sep 21, 2009	59.12	59.92	59.01	59.72	1,244,739	+0.09(+0.15%)
Sep 18, 2009	59.71	59.83	59.07	59.63	1,126,223	+0.46(+0.79%)
Sep 17, 2009	59.29	59.92	59.15	59.17	1,271,358	+0.53(+0.90%)
Sep 16, 2009	58.70	59.44	58.38	58.64	683,403	+0.26(+0.44%)
Sep 15, 2009	58.14	58.57	57.83	58.38	1,237,546	+0.29(+0.49%)
Sep 14, 2009	57.17	58.17	57.00	58.10	2,436,307	+0.59(+1.03%)
Sep 11, 2009	57.74	58.04	57.24	57.51	1,300,500	-0.17(-0.29%)
Sep 10, 2009	56.98	57.73	56.61	57.68	1,278,282	+0.73(+1.29%)
Sep 09, 2009	56.04	57.20	55.83	56.94	1,727,937	+1.01(+1.81%)
Sep 08, 2009	55.90	55.95	55.27	55.93	1,341,385	+0.61(+1.10%)
Sep 04, 2009	54.40	55.41	54.24	55.33	1,632,513	+0.86(+1.57%)
Sep 03, 2009	54.11	54.56	53.53	54.47	1,637,788	+0.57(+1.06%)
Sep 02, 2009	53.79	54.23	53.75	53.90	2,860,387	-0.04(-0.07%)
Sep 01, 2009	54.78	55.98	53.83	53.93	1,931,556	-1.18(-2.14%)
Aug 31, 2009	55.19	55.32	54.75	55.11	2,032,473	-0.64(-1.15%)
Aug 28, 2009	56.65	56.82	55.38	55.75	981,052	-0.36(-0.64%)
Aug 27, 2009	56.14	56.25	55.04	56.11	776,428	-0.06(-0.11%)
Aug 26, 2009	56.01	56.50	55.82	56.17	1,959,170	+0.06(+0.11%)
Aug 25, 2009	56.12	56.67	55.95	56.11	1,265,946	+0.22(+0.40%)
Aug 24, 2009	56.17	56.44	55.65	55.89	857,369	+0.10(+0.18%)
Aug 21, 2009	55.38	56.08	55.18	55.79	1,564,212	+0.99(+1.81%)
Aug 20, 2009	54.20	54.95	53.96	54.80	2,357,371	+0.44(+0.81%)
Aug 19, 2009	52.90	54.36	52.82	54.36	1,169,540	+0.76(+1.42%)
Aug 18, 2009	53.23	53.83	52.99	53.60	2,003,904	+0.74(+1.39%)
Aug 17, 2009	53.20	53.37	52.73	52.86	1,589,090	-1.53(-2.82%)
Aug 14, 2009	55.40	55.40	53.83	54.40	1,804,433	-1.01(-1.82%)
Aug 13, 2009	55.33	55.59	54.60	55.41	1,315,098	+0.42(+0.76%)
Aug 12, 2009	54.15	55.65	54.15	54.99	1,680,694	+0.71(+1.30%)
Aug 11, 2009	54.69	54.91	53.96	54.28	3,547,511	-0.61(-1.11%)
Aug 10, 2009	54.74	55.24	54.57	54.89	1,531,439	-0.13(-0.24%)
Aug 07, 2009	54.74	55.52	54.36	55.02	2,005,128	+1.07(+1.99%)
Aug 06, 2009	55.12	55.18	53.86	53.95	2,084,706	-0.86(-1.57%)
Aug 05, 2009	55.60	55.71	54.44	54.81	1,936,645	-0.86(-1.54%)
Aug 04, 2009	54.95	55.77	54.86	55.66	1,745,593	+0.50(+0.91%)
Aug 03, 2009	55.14	55.24	54.38	55.16	1,293,408	+0.63(+1.16%)
Jul 31, 2009	54.62	55.19	54.53	54.53	1,771,139	-0.19(-0.34%)
Jul 30, 2009	54.83	55.65	54.66	54.72	2,327,658	+0.51(+0.94%)
Jul 29, 2009	53.97	54.36	53.76	54.21	1,771,329	-0.24(-0.44%)
Jul 28, 2009	53.96	54.50	53.55	54.45	1,523,373	+0.52(+0.96%)
Jul 27, 2009	54.13	54.48	53.62	53.93	1,869,169	-0.30(-0.56%)
Jul 24, 2009	53.49	54.24	53.30	54.24	1,420,589	+0.29(+0.53%)
Jul 23, 2009	52.47	54.23	52.31	53.95	2,423,762	+1.55(+2.95%)
Jul 22, 2009	51.85	52.73	51.74	52.40	2,131,828	+0.38(+0.74%)
Jul 21, 2009	52.40	52.51	51.35	52.02	2,324,231	-0.04(-0.09%)
Jul 20, 2009	51.76	52.16	51.49	52.06	2,202,704	+0.74(+1.44%)
Jul 17, 2009	51.58	51.64	51.11	51.32	1,664,540	-0.14(-0.28%)
Jul 16, 2009	50.66	51.66	50.55	51.47	2,295,045	+0.65(+1.28%)
Jul 15, 2009	50.03	50.96	49.77	50.81	1,559,283	+1.72(+3.51%)
Jul 14, 2009	48.75	49.24	48.52	49.09	2,344,214	+0.34(+0.70%)
Jul 13, 2009	47.78	48.80	47.75	48.75	3,986,060	+0.90(+1.89%)
Jul 10, 2009	47.37	48.05	47.11	47.85	2,172,321	+0.22(+0.47%)
Jul 09, 2009	47.92	48.06	47.46	47.62	3,690,794	-0.08(-0.17%)
Jul 08, 2009	48.31	48.38	47.01	47.70	3,169,919	-0.42(-0.87%)
Jul 07, 2009	49.02	49.12	48.09	48.12	2,691,579	-1.02(-2.07%)
Jul 06, 2009	49.25	49.50	48.37	49.14	3,081,013	-0.70(-1.40%)
Jul 02, 2009	50.58	51.48	49.49	49.84	2,829,505	-1.64(-3.19%)
Jul 01, 2009	51.08	51.85	51.01	51.48	1,877,247	+0.83(+1.64%)
Jun 30, 2009	51.07	51.40	50.56	50.65	2,455,346	-0.21(-0.42%)
Jun 29, 2009	50.91	51.34	50.20	50.87	1,852,639	+0.20(+0.39%)
Jun 26, 2009	50.38	51.16	50.17	50.67	1,455,487	-0.04(-0.07%)
Jun 25, 2009	49.81	50.71	49.72	50.71	1,480,718	+1.50(+3.05%)
Jun 24, 2009	49.04	49.81	48.97	49.20	2,823,771	+0.54(+1.10%)
Jun 23, 2009	49.23	49.36	48.51	48.67	2,657,675	-0.24(-0.49%)
Jun 22, 2009	50.61	50.61	48.91	48.91	1,991,959	-1.97(-3.88%)
Jun 19, 2009	51.22	51.47	50.72	50.88	1,663,880	+0.21(+0.42%)
Jun 18, 2009	50.31	50.80	49.83	50.67	2,287,719	+0.05(+0.11%)
Jun 17, 2009	49.87	50.81	49.54	50.62	2,043,373	+0.71(+1.41%)
Jun 16, 2009	51.06	51.24	49.77	49.91	2,947,599	-0.91(-1.79%)
Jun 15, 2009	51.41	51.49	50.21	50.82	2,536,201	-1.34(-2.57%)
Jun 12, 2009	51.75	52.20	51.30	52.16	1,710,502	+0.18(+0.34%)
Jun 11, 2009	51.97	52.86	51.96	51.98	3,469,141	-0.04(-0.09%)
Jun 10, 2009	52.52	52.55	50.91	52.03	2,239,476	+0.00(+0.00%)
Jun 09, 2009	51.86	52.38	51.66	52.03	1,847,665	+0.46(+0.88%)
Jun 08, 2009	51.29	52.15	50.95	51.57	2,239,189	-0.38(-0.74%)
Jun 05, 2009	52.69	52.69	51.68	51.96	2,659,816	-0.26(-0.50%)
Jun 04, 2009	51.59	52.25	51.07	52.22	3,549,794	+0.81(+1.58%)
Jun 03, 2009	50.88	51.41	50.67	51.40	2,999,056	-0.14(-0.28%)
Jun 02, 2009	50.88	51.87	50.59	51.55	3,863,721	+0.60(+1.17%)
Jun 01, 2009	50.18	51.17	49.97	50.95	2,389,669	+1.75(+3.56%)
May 29, 2009	48.38	49.20	47.99	49.20	2,485,531	+1.05(+2.17%)
May 28, 2009	48.43	48.54	47.05	48.15	2,328,314	+0.16(+0.34%)
May 27, 2009	48.33	49.08	47.90	47.99	3,169,027	-0.69(-1.41%)
May 26, 2009	46.10	55.70	45.99	48.68	3,756,432	+2.30(+4.95%)
May 22, 2009	47.02	47.19	46.38	46.38	3,257,046	-0.40(-0.86%)
May 21, 2009	47.01	47.33	46.08	46.78	4,790,370	-0.89(-1.87%)
May 20, 2009	48.23	49.07	47.50	47.68	3,611,028	-0.12(-0.24%)
May 19, 2009	47.60	48.29	47.15	47.79	2,125,519	+0.14(+0.30%)
May 18, 2009	46.67	47.71	46.52	47.65	2,953,232	+1.47(+3.19%)
May 15, 2009	46.16	46.77	45.85	46.18	1,809,766	-0.10(-0.21%)
May 14, 2009	45.78	46.96	45.54	46.27	2,128,116	+0.46(+1.01%)
May 13, 2009	46.94	47.06	45.65	45.81	3,708,725	-2.11(-4.40%)
May 12, 2009	48.52	48.80	47.01	47.92	1,960,614	-0.38(-0.78%)
May 11, 2009	47.92	48.58	47.73	48.29	2,182,871	-0.45(-0.92%)
May 08, 2009	48.40	48.93	47.72	48.74	3,089,377	+1.05(+2.19%)
May 07, 2009	49.41	49.57	47.20	47.69	2,624,058	-1.12(-2.29%)
May 06, 2009	49.44	49.65	47.95	48.81	2,506,266	-0.07(-0.15%)
May 05, 2009	48.84	49.00	48.13	48.88	1,657,358	-0.18(-0.36%)
May 04, 2009	48.02	49.08	47.68	49.06	1,554,306	+1.52(+3.20%)

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.