Date	Open	High	Low	Close	Volume	Change (%)
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	64.42	4,975,720	+0.16(+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	62.09	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	60.91	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	59.95	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	17,357,148	+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	17,821,908	-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	34,227,840	-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%)
Apr 01, 2009	54.30	55.33	53.87	55.24	8,279,113	+0.67(+1.23%)
Mar 31, 2009	54.30	55.35	54.27	54.57	9,044,456	+0.65(+1.21%)
Mar 30, 2009	54.00	54.17	53.03	53.92	8,702,772	-2.14(-3.82%)
Mar 26, 2009	55.49	56.09	54.78	56.06	11,095,630	+1.05(+1.91%)
Mar 25, 2009	54.06	55.04	53.25	55.01	10,879,842	+1.45(+2.71%)
Mar 24, 2009	55.00	55.00	53.38	53.56	9,836,047	-1.60(-2.90%)
Mar 23, 2009	53.59	55.17	53.55	55.16	10,847,352	+1.96(+3.68%)
Mar 20, 2009	54.48	55.23	52.94	53.20	13,797,331	-1.51(-2.76%)
Mar 19, 2009	55.58	55.84	54.30	54.71	10,355,427	-0.71(-1.28%)
Mar 18, 2009	53.44	55.55	53.42	55.42	12,896,909	+1.78(+3.32%)
Mar 17, 2009	51.70	53.70	51.38	53.64	13,657,496	+1.95(+3.77%)
Mar 16, 2009	52.65	52.93	51.55	51.69	9,883,311	-0.69(-1.32%)
Mar 13, 2009	52.67	52.97	51.87	52.38	0	+0.21(+0.40%)
Mar 12, 2009	51.39	52.43	50.51	52.17	15,302,128	+1.14(+2.23%)
Mar 11, 2009	52.51	52.94	50.69	51.03	16,625,114	-1.44(-2.74%)
Mar 10, 2009	52.83	53.50	52.07	52.47	17,335,112	+0.15(+0.29%)
Mar 09, 2009	51.69	53.46	51.31	52.32	17,924,428	+0.20(+0.38%)
Mar 06, 2009	51.24	52.19	50.90	52.12	0	+1.26(+2.48%)
Mar 05, 2009	52.36	52.50	50.44	50.86	15,555,342	-2.29(-4.31%)
Mar 04, 2009	53.10	53.70	52.29	53.15	11,619,103	+1.28(+2.47%)

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.