Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	67.15	67.39	66.63	66.72	5,765,542	-0.52(-0.77%)
Mar 30, 2010	67.11	67.49	66.92	67.24	5,093,440	+0.17(+0.25%)
Mar 29, 2010	67.46	67.48	66.59	67.07	6,522,554	-0.19(-0.28%)
Mar 26, 2010	67.09	67.45	66.93	67.26	5,984,018	+0.36(+0.54%)
Mar 25, 2010	67.13	67.44	66.84	66.90	5,705,548	+0.10(+0.15%)
Mar 24, 2010	66.99	67.19	66.58	66.80	6,363,689	-0.55(-0.82%)
Mar 23, 2010	67.14	67.35	66.83	67.35	8,057,691	+0.34(+0.51%)
Mar 22, 2010	66.07	67.25	65.90	67.01	7,386,341	+0.48(+0.72%)
Mar 19, 2010	66.89	66.91	66.00	66.53	10,230,084	-0.15(-0.22%)
Mar 18, 2010	66.47	66.74	66.36	66.68	6,206,665	+0.30(+0.45%)
Mar 17, 2010	66.23	66.44	65.87	66.38	4,818,776	+0.31(+0.47%)
Mar 16, 2010	66.22	66.24	65.80	66.07	5,705,583	+0.14(+0.21%)
Mar 15, 2010	65.75	66.02	65.74	65.93	5,715,101	+0.40(+0.61%)
Mar 12, 2010	65.46	65.98	65.36	65.53	6,601,633	+0.32(+0.49%)
Mar 11, 2010	64.80	65.21	64.67	65.21	4,350,525	+0.27(+0.42%)
Mar 10, 2010	65.02	65.24	64.73	64.94	6,900,115	-0.16(-0.25%)
Mar 09, 2010	64.99	65.50	64.84	65.10	7,126,830	-0.02(-0.03%)
Mar 08, 2010	64.41	65.54	64.23	65.12	11,825,743	+1.45(+2.28%)
Mar 05, 2010	63.72	63.76	63.25	63.67	8,154,960	+0.24(+0.38%)
Mar 04, 2010	63.63	63.79	63.30	63.43	5,958,183	-0.20(-0.31%)
Mar 03, 2010	64.25	64.34	63.45	63.63	6,396,071	-0.44(-0.69%)
Mar 02, 2010	64.42	64.42	63.91	64.07	6,271,660	+0.09(+0.14%)
Mar 01, 2010	63.98	64.14	63.67	63.98	6,320,241	+0.13(+0.20%)
Feb 26, 2010	64.46	64.73	63.85	63.85	8,288,530	-0.53(-0.82%)
Feb 25, 2010	64.29	64.64	63.76	64.38	8,499,955	-0.87(-1.33%)
Feb 24, 2010	64.96	65.55	64.77	65.25	7,579,688	+0.38(+0.58%)
Feb 23, 2010	64.78	65.05	64.70	64.87	7,485,645	+0.10(+0.15%)
Feb 22, 2010	64.93	64.93	64.63	64.77	4,274,900	+0.03(+0.05%)
Feb 19, 2010	64.46	64.89	64.30	64.74	5,622,582	+0.31(+0.49%)
Feb 18, 2010	64.11	64.62	64.00	64.43	4,975,720	+0.17(+0.26%)
Feb 17, 2010	64.21	64.35	63.77	64.26	5,422,989	+0.25(+0.39%)
Feb 16, 2010	63.50	64.18	63.28	64.01	7,090,121	+0.42(+0.66%)
Feb 12, 2010	63.21	63.59	63.59	63.59	6,749,800	-0.20(-0.31%)
Feb 11, 2010	63.25	63.84	62.54	63.79	7,478,889	+0.54(+0.85%)
Feb 10, 2010	63.53	63.83	62.97	63.25	6,161,289	-0.32(-0.50%)
Feb 09, 2010	63.15	63.85	62.77	63.57	10,131,419	-0.07(-0.11%)
Feb 08, 2010	63.48	63.80	62.92	63.64	6,976,828	+0.27(+0.43%)
Feb 05, 2010	64.07	64.34	62.63	63.37	14,010,935	-0.69(-1.08%)
Feb 04, 2010	65.19	65.27	64.02	64.06	10,868,356	-1.15(-1.76%)
Feb 03, 2010	64.63	65.75	64.61	65.21	13,695,267	+1.18(+1.84%)
Feb 02, 2010	63.87	64.05	63.35	64.03	7,271,325	+0.40(+0.63%)
Feb 01, 2010	62.83	63.97	62.83	63.63	8,066,408	+1.20(+1.92%)
Jan 29, 2010	62.82	63.22	62.39	62.43	7,591,260	-0.40(-0.64%)
Jan 28, 2010	63.85	63.87	62.75	62.83	8,560,054	-0.90(-1.41%)
Jan 27, 2010	63.67	64.00	63.30	63.73	8,080,776	-0.08(-0.13%)
Jan 26, 2010	62.75	64.00	62.75	63.81	9,292,627	+0.72(+1.14%)
Jan 25, 2010	63.34	63.60	62.92	63.09	6,382,145	-0.30(-0.47%)
Jan 22, 2010	63.23	64.78	62.81	63.39	15,647,193	+0.19(+0.30%)
Jan 21, 2010	62.97	63.60	62.80	63.20	11,724,326	+0.19(+0.30%)
Jan 20, 2010	63.49	63.60	62.75	63.01	6,996,829	-0.47(-0.74%)
Jan 19, 2010	62.90	63.82	62.77	63.48	8,551,473	+1.20(+1.93%)
Jan 15, 2010	62.67	62.28	62.28	62.28	9,429,100	-0.37(-0.59%)
Jan 14, 2010	62.56	62.73	62.08	62.65	7,095,599	+0.06(+0.10%)
Jan 13, 2010	62.86	63.29	62.56	62.59	8,622,916	-0.07(-0.11%)
Jan 12, 2010	62.03	62.66	62.00	62.66	7,199,321	+0.34(+0.55%)
Jan 11, 2010	62.02	62.43	61.85	62.32	6,081,250	+0.48(+0.78%)
Jan 08, 2010	62.27	62.41	61.60	61.84	6,107,296	-0.06(-0.10%)
Jan 07, 2010	61.25	62.34	61.11	61.90	7,517,657	+0.45(+0.73%)
Jan 06, 2010	62.20	62.41	61.06	61.45	10,551,272	-0.84(-1.35%)
Jan 05, 2010	62.66	62.75	62.19	62.29	7,098,999	-0.49(-0.78%)
Jan 04, 2010	62.63	63.07	62.31	62.78	5,839,235	+0.34(+0.54%)
Dec 31, 2009	62.97	62.44	62.44	62.44	4,495,300	-0.45(-0.72%)
Dec 30, 2009	63.45	63.65	62.81	62.89	6,776,034	-0.70(-1.10%)
Dec 29, 2009	63.68	63.92	63.56	63.59	2,628,806	-0.02(-0.03%)
Dec 28, 2009	63.43	63.70	63.15	63.61	2,389,320	+0.19(+0.30%)
Dec 24, 2009	63.34	63.71	63.25	63.42	2,577,261	+0.06(+0.09%)
Dec 23, 2009	62.97	63.67	62.57	63.36	5,889,689	+0.39(+0.62%)
Dec 22, 2009	62.68	63.09	62.66	62.97	3,418,433	+0.31(+0.49%)
Dec 21, 2009	62.24	63.08	62.14	62.66	4,625,617	+0.49(+0.79%)
Dec 18, 2009	61.99	62.43	61.97	62.17	9,854,080	+0.25(+0.40%)
Dec 17, 2009	62.24	62.48	61.92	61.92	5,418,462	-0.49(-0.79%)
Dec 16, 2009	62.32	62.74	61.93	62.41	5,651,189	+0.41(+0.66%)
Dec 15, 2009	62.24	62.43	61.89	62.00	4,952,797	-0.14(-0.23%)
Dec 14, 2009	62.25	62.40	61.82	62.14	5,632,856	+0.48(+0.78%)
Dec 11, 2009	61.37	61.91	61.19	61.66	5,864,347	+0.61(+1.00%)
Dec 10, 2009	60.98	61.35	60.69	61.05	8,035,870	+0.45(+0.74%)
Dec 09, 2009	60.73	61.03	60.33	60.60	10,911,728	-0.01(-0.02%)
Dec 08, 2009	60.45	60.90	60.04	60.61	14,696,617	-1.32(-2.13%)
Dec 07, 2009	61.66	62.26	61.29	61.93	9,036,797	+0.34(+0.55%)
Dec 04, 2009	62.46	62.70	61.14	61.59	9,497,413	-0.38(-0.61%)
Dec 03, 2009	62.63	62.85	61.95	61.97	10,761,449	-0.53(-0.85%)
Dec 02, 2009	63.50	63.85	62.49	62.50	10,522,047	-1.04(-1.64%)
Dec 01, 2009	63.64	64.05	63.51	63.54	9,614,373	+0.29(+0.46%)
Nov 30, 2009	63.76	63.76	63.03	63.25	6,566,154	-0.35(-0.55%)
Nov 27, 2009	62.98	63.86	62.98	63.60	3,557,849	-0.85(-1.32%)
Nov 25, 2009	64.41	64.60	64.27	64.45	7,602,464	+0.23(+0.36%)
Nov 24, 2009	64.01	64.29	63.27	64.22	8,274,392	+0.23(+0.36%)
Nov 23, 2009	64.30	64.30	63.68	63.99	6,871,640	+0.02(+0.03%)
Nov 20, 2009	63.36	64.19	63.25	63.97	8,850,868	+0.56(+0.88%)
Nov 19, 2009	63.94	63.94	63.05	63.41	5,848,320	-0.57(-0.89%)
Nov 18, 2009	63.61	63.98	63.22	63.98	6,986,443	+0.41(+0.64%)
Nov 17, 2009	64.34	64.47	63.45	63.57	8,508,140	-0.96(-1.49%)
Nov 16, 2009	63.92	64.75	63.71	64.53	12,109,822	+0.95(+1.49%)
Nov 13, 2009	62.52	63.80	62.17	63.58	9,699,498	+1.41(+2.27%)
Nov 12, 2009	62.72	62.81	61.99	62.17	6,417,104	-0.66(-1.05%)
Nov 11, 2009	62.68	63.10	62.45	62.83	6,643,005	+0.55(+0.88%)
Nov 10, 2009	62.49	62.76	61.98	62.28	7,408,391	-0.36(-0.57%)
Nov 09, 2009	62.27	62.88	62.13	62.64	10,517,239	+0.92(+1.49%)
Nov 06, 2009	61.05	62.18	61.03	61.72	10,795,017	+0.68(+1.11%)
Nov 05, 2009	60.46	61.50	60.29	61.04	11,000,518	+0.75(+1.24%)
Nov 04, 2009	59.50	60.85	59.20	60.29	12,294,746	+1.05(+1.77%)
Nov 03, 2009	58.82	59.54	58.82	59.24	6,561,957	+0.08(+0.14%)
Nov 02, 2009	58.84	59.54	58.60	59.16	7,583,301	+0.55(+0.94%)
Oct 30, 2009	59.09	59.50	58.56	58.61	9,878,761	-0.53(-0.90%)
Oct 29, 2009	58.98	59.22	58.60	59.14	6,969,321	+0.50(+0.85%)
Oct 28, 2009	58.65	59.32	58.60	58.64	8,752,483	-0.38(-0.64%)
Oct 27, 2009	59.22	59.28	58.44	59.02	8,336,580	-0.18(-0.30%)
Oct 26, 2009	59.51	59.96	59.12	59.20	9,020,229	-0.23(-0.39%)
Oct 23, 2009	59.33	59.61	59.10	59.43	7,631,244	-0.07(-0.12%)
Oct 22, 2009	59.87	60.60	59.09	59.50	24,623,968	+1.17(+2.01%)
Oct 21, 2009	58.80	59.11	58.00	58.33	9,619,547	-0.59(-1.00%)
Oct 20, 2009	58.66	59.51	58.62	58.92	7,608,517	-0.36(-0.61%)
Oct 19, 2009	58.97	59.45	58.82	59.28	7,567,164	+0.50(+0.85%)
Oct 16, 2009	58.08	59.23	58.06	58.78	9,980,425	+0.58(+1.00%)
Oct 15, 2009	57.27	58.25	57.27	58.20	8,140,960	+0.70(+1.22%)
Oct 14, 2009	57.40	57.93	57.39	57.50	7,580,139	+0.45(+0.79%)
Oct 13, 2009	56.71	57.30	56.68	57.05	6,164,431	+0.37(+0.65%)
Oct 12, 2009	57.08	57.54	56.57	56.68	8,550,045	-0.02(-0.04%)
Oct 09, 2009	56.54	56.77	56.03	56.70	10,227,879	-0.17(-0.30%)
Oct 08, 2009	57.47	57.62	56.81	56.87	8,718,760	-0.27(-0.47%)
Oct 07, 2009	57.23	57.56	56.72	57.14	7,284,352	-0.30(-0.52%)
Oct 06, 2009	56.72	57.64	56.72	57.44	7,164,758	+0.83(+1.47%)
Oct 05, 2009	56.90	57.00	56.29	56.61	8,040,753	-0.10(-0.18%)
Oct 02, 2009	56.27	57.18	56.09	56.71	8,861,971	-0.03(-0.05%)
Oct 01, 2009	56.99	57.14	56.46	56.74	10,005,983	-0.33(-0.58%)
Sep 30, 2009	56.96	57.33	56.22	57.07	9,826,272	-0.10(-0.17%)
Sep 29, 2009	57.18	57.66	57.05	57.17	7,542,627	-0.48(-0.83%)
Sep 28, 2009	57.24	57.67	57.08	57.65	7,784,160	+0.70(+1.23%)
Sep 25, 2009	56.48	57.46	56.42	56.95	11,280,858	+0.83(+1.48%)
Sep 24, 2009	55.68	56.39	55.54	56.12	9,271,670	+0.58(+1.04%)
Sep 23, 2009	55.88	56.27	55.50	55.54	8,589,394	-0.27(-0.48%)
Sep 22, 2009	56.50	56.50	55.58	55.81	8,013,283	-0.33(-0.59%)
Sep 21, 2009	56.54	56.75	55.83	56.14	9,820,040	-0.86(-1.51%)
Sep 18, 2009	56.60	57.00	56.30	57.00	14,365,773	+0.54(+0.96%)
Sep 17, 2009	56.41	56.73	56.05	56.46	9,720,186	+1.38(+2.50%)
Sep 16, 2009	55.29	56.64	55.00	55.08	17,357,149	+0.10(+0.19%)
Sep 15, 2009	54.59	55.29	54.17	54.98	14,272,002	+0.83(+1.53%)
Sep 14, 2009	54.10	54.34	53.88	54.15	10,273,335	-0.24(-0.44%)
Sep 11, 2009	55.11	55.12	54.23	54.39	12,206,996	-0.46(-0.84%)
Sep 10, 2009	55.25	55.39	54.75	54.85	12,450,384	-0.24(-0.44%)
Sep 09, 2009	55.12	55.52	54.69	55.09	17,821,907	-1.13(-2.01%)
Sep 08, 2009	56.40	56.62	56.00	56.22	7,479,572	+0.08(+0.14%)
Sep 04, 2009	55.60	56.24	55.40	56.14	4,882,958	+0.57(+1.03%)
Sep 03, 2009	55.55	55.60	55.06	55.57	5,679,949	+0.20(+0.36%)
Sep 02, 2009	55.64	55.70	54.69	55.37	6,958,938	-0.27(-0.49%)
Sep 01, 2009	56.05	56.40	55.46	55.64	7,789,599	-0.60(-1.07%)
Aug 31, 2009	55.75	56.24	55.65	56.24	7,888,407	+0.17(+0.30%)
Aug 28, 2009	57.02	57.05	55.76	56.07	8,686,368	-1.09(-1.91%)
Aug 27, 2009	57.06	57.18	56.59	57.16	8,463,548	+0.16(+0.28%)
Aug 26, 2009	56.47	57.22	56.30	57.00	8,258,648	+0.55(+0.97%)
Aug 25, 2009	56.18	56.75	56.15	56.45	7,442,272	+0.54(+0.97%)
Aug 24, 2009	56.38	56.38	55.70	55.91	6,638,857	-0.36(-0.64%)
Aug 21, 2009	56.50	56.62	56.05	56.27	7,671,196	+0.13(+0.23%)
Aug 20, 2009	55.76	56.25	55.65	56.14	5,521,988	+0.49(+0.88%)
Aug 19, 2009	55.21	55.99	55.11	55.65	7,963,705	+0.39(+0.71%)
Aug 18, 2009	54.57	55.27	54.43	55.26	10,305,411	+0.36(+0.66%)
Aug 17, 2009	54.77	55.24	54.50	54.90	10,438,608	-0.37(-0.67%)
Aug 14, 2009	55.69	55.80	54.83	55.27	7,705,972	-0.51(-0.91%)
Aug 13, 2009	56.45	56.65	55.56	55.78	9,925,965	-0.48(-0.85%)
Aug 12, 2009	55.91	56.63	55.76	56.26	7,223,931	+0.24(+0.43%)
Aug 11, 2009	56.06	56.37	55.85	56.02	8,713,762	-0.25(-0.44%)
Aug 10, 2009	55.80	56.49	55.75	56.27	10,996,233	+1.07(+1.94%)
Aug 07, 2009	55.08	55.40	54.80	55.20	8,137,383	+0.36(+0.66%)
Aug 06, 2009	55.20	55.25	54.67	54.84	10,248,611	-0.25(-0.45%)
Aug 05, 2009	55.13	55.24	54.80	55.09	9,426,141	+0.09(+0.17%)
Aug 04, 2009	55.32	55.49	54.91	55.00	11,782,111	-0.23(-0.42%)
Aug 03, 2009	55.11	55.39	54.68	55.23	10,606,919	+0.17(+0.31%)
Jul 31, 2009	55.50	55.79	54.92	55.06	13,519,820	-0.53(-0.95%)
Jul 30, 2009	56.61	56.69	55.55	55.59	13,845,660	-0.82(-1.45%)
Jul 29, 2009	56.25	56.96	56.20	56.41	8,002,501	-0.06(-0.11%)
Jul 28, 2009	55.90	56.70	55.80	56.47	8,748,569	+0.61(+1.09%)
Jul 27, 2009	55.98	56.12	55.70	55.86	7,792,608	-0.22(-0.39%)
Jul 24, 2009	56.39	56.47	55.75	56.08	12,337,285	-0.01(-0.02%)
Jul 23, 2009	56.99	57.19	55.62	56.09	34,227,842	-2.73(-4.64%)
Jul 22, 2009	58.53	59.59	58.48	58.82	9,146,102	+0.19(+0.32%)
Jul 21, 2009	58.52	58.67	57.91	58.63	7,748,329	+0.35(+0.60%)
Jul 20, 2009	58.22	58.50	57.98	58.28	8,093,184	+0.44(+0.76%)
Jul 17, 2009	57.34	58.05	57.26	57.84	9,768,600	+0.62(+1.08%)
Jul 16, 2009	57.19	57.33	56.92	57.22	10,080,288	+0.14(+0.25%)
Jul 15, 2009	57.48	57.49	56.71	57.08	11,899,488	-0.38(-0.66%)
Jul 14, 2009	57.24	57.52	56.86	57.46	6,670,324	+0.19(+0.33%)
Jul 13, 2009	57.09	57.53	57.03	57.27	7,057,365	+0.22(+0.39%)
Jul 10, 2009	56.56	57.72	56.56	57.05	6,739,694	+0.28(+0.49%)
Jul 09, 2009	57.25	57.29	56.28	56.77	7,793,536	-0.27(-0.47%)
Jul 08, 2009	57.10	57.19	56.44	57.04	10,771,446	+0.24(+0.42%)
Jul 07, 2009	58.00	58.00	56.75	56.80	8,192,556	-1.19(-2.05%)
Jul 06, 2009	57.08	58.24	56.80	57.99	7,533,007	+0.54(+0.94%)
Jul 02, 2009	57.69	57.83	57.25	57.45	6,970,780	-0.77(-1.32%)
Jul 01, 2009	57.65	58.55	57.65	58.22	5,733,487	+0.73(+1.27%)
Jun 30, 2009	57.30	58.14	57.21	57.49	7,334,495	+0.26(+0.45%)
Jun 29, 2009	57.19	57.35	56.60	57.23	6,641,532	+0.23(+0.40%)
Jun 26, 2009	57.39	57.40	56.75	57.00	8,195,165	-0.46(-0.80%)
Jun 25, 2009	56.88	57.70	56.65	57.46	7,841,320	+1.16(+2.06%)
Jun 24, 2009	57.07	57.10	56.04	56.30	7,297,486	-0.46(-0.81%)
Jun 23, 2009	57.54	57.61	56.64	56.76	7,329,208	-0.44(-0.77%)
Jun 22, 2009	57.80	58.02	57.13	57.20	7,651,087	-0.97(-1.67%)
Jun 19, 2009	58.41	58.83	58.00	58.17	9,605,437	+0.01(+0.02%)
Jun 18, 2009	57.55	58.82	57.21	58.16	6,944,300	+0.79(+1.38%)
Jun 17, 2009	57.21	58.12	57.21	57.37	7,216,626	+0.30(+0.53%)
Jun 16, 2009	57.78	57.91	56.82	57.07	8,714,170	-0.71(-1.23%)
Jun 15, 2009	58.10	58.15	57.24	57.78	7,538,177	-0.58(-0.99%)
Jun 12, 2009	57.72	58.48	57.50	58.36	7,063,106	+0.69(+1.20%)
Jun 11, 2009	58.32	58.71	57.63	57.67	9,323,870	-0.69(-1.18%)
Jun 10, 2009	59.60	59.62	57.87	58.36	9,999,724	-0.72(-1.22%)
Jun 09, 2009	59.02	59.55	58.75	59.08	7,947,173	+0.36(+0.61%)
Jun 08, 2009	58.50	59.18	58.01	58.72	14,756,026	-1.15(-1.92%)
Jun 05, 2009	60.40	60.49	59.35	59.87	10,285,699	-0.37(-0.61%)
Jun 04, 2009	60.65	60.65	59.80	60.24	10,236,899	-0.75(-1.23%)
Jun 03, 2009	59.85	61.01	59.75	60.99	10,424,441	+0.61(+1.01%)
Jun 02, 2009	59.57	60.77	59.48	60.38	9,331,953	+0.53(+0.89%)
Jun 01, 2009	59.18	59.99	58.92	59.85	7,746,062	+0.86(+1.46%)
May 29, 2009	58.28	59.03	57.70	58.99	8,060,143	+0.86(+1.48%)
May 28, 2009	57.89	58.60	57.40	58.13	8,402,381	+0.31(+0.54%)
May 27, 2009	58.68	58.95	57.77	57.82	10,434,892	-1.02(-1.73%)
May 26, 2009	56.97	58.92	56.78	58.84	12,256,187	+1.76(+3.08%)
May 22, 2009	55.92	57.69	55.69	57.08	10,727,192	+1.39(+2.50%)
May 21, 2009	55.68	56.25	55.22	55.69	10,264,513	-0.56(-1.00%)
May 20, 2009	55.18	56.99	55.03	56.25	15,246,843	+2.38(+4.42%)
May 19, 2009	54.34	54.46	53.72	53.87	6,328,705	-0.33(-0.61%)
May 18, 2009	53.51	54.27	53.04	54.20	8,250,656	+0.74(+1.38%)
May 15, 2009	53.47	54.54	53.03	53.46	8,267,738	-0.11(-0.21%)
May 14, 2009	53.36	54.12	53.24	53.57	8,224,628	+0.08(+0.15%)
May 13, 2009	53.52	53.92	53.14	53.49	8,666,870	-0.48(-0.89%)
May 12, 2009	54.74	54.81	53.25	53.97	8,466,796	-0.43(-0.79%)
May 11, 2009	54.83	54.83	54.04	54.40	9,664,554	-0.52(-0.95%)
May 08, 2009	55.10	55.45	54.51	54.92	13,643,770	+1.74(+3.27%)
May 07, 2009	54.02	54.37	52.94	53.18	11,227,097	-0.51(-0.95%)
May 06, 2009	53.55	54.60	53.39	53.69	12,329,232	+0.53(+1.00%)
May 05, 2009	53.00	53.65	52.97	53.16	12,381,803	+0.39(+0.74%)
May 04, 2009	52.89	53.97	52.50	52.77	12,988,529	+0.37(+0.71%)
May 01, 2009	53.21	53.21	51.76	52.40	11,165,037	-0.89(-1.67%)
Apr 30, 2009	54.71	55.24	53.10	53.29	11,156,800	-1.12(-2.06%)
Apr 29, 2009	55.09	55.18	54.20	54.41	8,887,994	-0.12(-0.22%)
Apr 28, 2009	54.05	55.33	54.00	54.53	7,437,860	+0.04(+0.07%)
Apr 27, 2009	53.90	54.89	53.77	54.49	8,145,698	+0.18(+0.33%)
Apr 24, 2009	55.17	55.45	54.05	54.31	9,942,543	-0.99(-1.79%)
Apr 23, 2009	54.75	55.50	54.01	55.30	9,877,376	+1.05(+1.94%)
Apr 22, 2009	55.78	56.51	54.20	54.25	12,700,432	-1.31(-2.36%)
Apr 21, 2009	55.55	56.15	54.95	55.56	8,925,835	+0.23(+0.42%)
Apr 20, 2009	55.51	55.79	55.14	55.33	7,181,763	-0.76(-1.35%)
Apr 17, 2009	55.09	56.41	54.80	56.09	11,687,831	+1.39(+2.54%)
Apr 16, 2009	54.15	54.85	53.80	54.70	8,563,458	+0.75(+1.39%)
Apr 15, 2009	54.05	54.17	53.03	53.95	12,180,290	-0.87(-1.59%)
Apr 14, 2009	55.80	55.90	54.52	54.82	8,601,163	-1.29(-2.30%)
Apr 13, 2009	56.34	56.66	55.90	56.11	5,506,396	-0.56(-0.99%)
Apr 09, 2009	56.29	57.27	56.16	56.67	7,291,902	+1.11(+2.00%)
Apr 08, 2009	55.46	55.83	55.05	55.56	5,825,725	+0.16(+0.29%)
Apr 07, 2009	55.64	55.77	54.60	55.40	7,128,844	-0.54(-0.97%)
Apr 06, 2009	56.47	56.61	55.60	55.94	6,494,786	-0.70(-1.24%)
Apr 03, 2009	56.20	56.64	55.56	56.64	7,175,617	+0.29(+0.51%)
Apr 02, 2009	55.94	57.06	55.63	56.35	8,797,567	+1.11(+2.01%)

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.

bottom clear

About Us