Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.36	14.60	14.29	14.53	35,030,652	+0.17(+1.18%)
Mar 30, 2010	14.50	14.58	14.29	14.36	31,619,282	-0.00(-0.02%)
Mar 29, 2010	14.05	14.43	14.02	14.37	42,576,252	+0.29(+2.04%)
Mar 26, 2010	14.29	14.31	13.88	14.08	57,499,720	-0.16(-1.12%)
Mar 25, 2010	14.78	14.82	14.20	14.24	45,154,468	-0.42(-2.87%)
Mar 24, 2010	14.51	14.97	14.49	14.66	42,732,600	-0.06(-0.42%)
Mar 23, 2010	14.81	14.87	14.57	14.72	41,563,144	+0.04(+0.24%)
Mar 22, 2010	14.36	14.74	14.27	14.69	56,769,052	-0.15(-1.01%)
Mar 19, 2010	15.10	15.12	14.74	14.84	54,795,892	-0.26(-1.73%)
Mar 18, 2010	15.13	15.34	14.97	15.10	36,512,540	-0.20(-1.32%)
Mar 17, 2010	15.41	15.48	15.24	15.30	32,155,158	-0.05(-0.34%)
Mar 16, 2010	15.21	15.35	15.08	15.35	39,847,844	+0.12(+0.81%)
Mar 15, 2010	15.08	15.25	15.03	15.23	51,225,228	-0.15(-1.00%)
Mar 12, 2010	15.40	15.45	15.31	15.38	53,935,148	+0.11(+0.73%)
Mar 11, 2010	15.23	15.37	15.13	15.27	43,048,760	+0.07(+0.43%)
Mar 10, 2010	15.09	15.25	15.01	15.21	55,199,256	+0.25(+1.70%)
Mar 09, 2010	14.53	15.04	14.46	14.95	57,818,488	+0.33(+2.28%)
Mar 08, 2010	14.68	14.74	14.46	14.62	34,263,020	-0.06(-0.42%)
Mar 05, 2010	14.46	14.72	14.42	14.68	40,484,952	+0.36(+2.49%)
Mar 04, 2010	14.48	14.56	14.13	14.33	37,055,272	-0.06(-0.41%)
Mar 03, 2010	14.45	14.70	14.29	14.38	54,421,324	+0.03(+0.23%)
Mar 02, 2010	14.30	14.47	14.25	14.35	46,439,784	+0.19(+1.36%)
Mar 01, 2010	14.08	14.16	13.83	14.16	41,375,024	+0.23(+1.64%)
Feb 26, 2010	13.80	13.96	13.58	13.93	43,427,932	+0.26(+1.89%)
Feb 25, 2010	13.24	13.69	13.18	13.67	47,790,544	+0.11(+0.84%)
Feb 24, 2010	13.69	13.73	13.41	13.56	39,452,568	-0.10(-0.76%)
Feb 23, 2010	13.89	13.90	13.48	13.66	50,422,100	-0.24(-1.74%)
Feb 22, 2010	14.06	14.11	13.86	13.90	37,223,104	-0.01(-0.07%)
Feb 19, 2010	13.84	14.02	13.73	13.91	33,947,424	+0.24(+1.76%)
Feb 18, 2010	13.58	13.91	13.54	13.67	43,775,524	+0.05(+0.37%)
Feb 17, 2010	13.82	13.82	13.50	13.62	38,185,964	+0.03(+0.22%)
Feb 16, 2010	13.55	13.64	13.44	13.59	36,815,732	+0.24(+1.81%)
Feb 12, 2010	13.09	13.35	13.35	13.35	34,534,744	+0.08(+0.57%)
Feb 11, 2010	13.36	13.38	13.01	13.28	67,663,792	+0.29(+2.24%)
Feb 10, 2010	12.96	13.20	12.76	12.99	57,052,032	+0.07(+0.56%)
Feb 09, 2010	12.96	13.15	12.79	12.91	76,636,744	+0.44(+3.51%)
Feb 08, 2010	12.63	12.91	12.43	12.48	53,909,136	-0.19(-1.50%)
Feb 05, 2010	12.57	12.69	12.12	12.67	88,063,472	-0.02(-0.13%)
Feb 04, 2010	13.26	13.26	12.63	12.68	74,103,592	-0.84(-6.21%)
Feb 03, 2010	13.56	13.66	13.46	13.52	31,632,756	-0.19(-1.36%)
Feb 02, 2010	13.70	13.77	13.50	13.71	48,270,036	+0.26(+1.91%)
Feb 01, 2010	13.38	13.63	13.29	13.45	44,784,468	+0.20(+1.51%)
Jan 29, 2010	13.73	13.83	13.08	13.25	58,282,368	-0.30(-2.19%)
Jan 28, 2010	13.68	13.79	13.26	13.55	49,343,360	+0.07(+0.51%)
Jan 27, 2010	13.30	13.55	13.11	13.48	45,933,224	+0.18(+1.33%)
Jan 26, 2010	13.28	13.61	13.19	13.30	51,434,560	-0.16(-1.19%)
Jan 25, 2010	13.97	13.97	13.39	13.46	60,560,200	-0.27(-1.95%)
Jan 22, 2010	13.75	13.91	13.59	13.73	74,772,064	-0.24(-1.72%)
Jan 21, 2010	14.51	14.59	13.88	13.97	71,560,656	-0.61(-4.16%)
Jan 20, 2010	14.75	14.79	14.43	14.58	53,087,980	-0.49(-3.25%)
Jan 19, 2010	14.96	15.10	14.94	15.07	45,316,180	+0.25(+1.67%)
Jan 15, 2010	14.87	14.82	14.82	14.82	43,252,780	+0.08(+0.51%)
Jan 14, 2010	15.03	15.09	14.71	14.74	67,978,216	-0.41(-2.72%)
Jan 13, 2010	15.45	15.48	14.74	15.15	69,429,848	-0.22(-1.42%)
Jan 12, 2010	15.47	15.49	15.22	15.37	36,056,608	-0.34(-2.14%)
Jan 11, 2010	15.94	16.07	15.60	15.71	46,242,352	-0.12(-0.74%)
Jan 08, 2010	15.81	15.87	15.62	15.83	35,450,068	+0.08(+0.54%)
Jan 07, 2010	15.94	15.95	15.71	15.74	39,627,064	-0.23(-1.45%)
Jan 06, 2010	15.71	16.12	15.69	15.97	38,461,968	+0.23(+1.47%)
Jan 05, 2010	15.90	15.95	15.68	15.74	50,429,684	-0.16(-1.03%)
Jan 04, 2010	15.96	16.06	15.84	15.91	44,822,368	+0.33(+2.14%)
Dec 31, 2009	15.55	15.57	15.57	15.57	13,396,397	+0.00(+0.00%)
Dec 30, 2009	15.64	15.67	15.52	15.57	19,443,740	-0.08(-0.54%)
Dec 29, 2009	15.75	15.81	15.52	15.66	20,491,946	-0.07(-0.46%)
Dec 28, 2009	15.63	15.77	15.56	15.73	18,682,540	+0.27(+1.75%)
Dec 24, 2009	15.64	15.64	15.35	15.46	8,219,914	+0.09(+0.60%)
Dec 23, 2009	15.30	15.79	15.04	15.37	31,927,906	+0.31(+2.06%)
Dec 22, 2009	15.18	15.27	14.99	15.06	46,116,084	-0.21(-1.39%)
Dec 21, 2009	15.37	15.43	14.84	15.27	36,059,352	+0.06(+0.41%)
Dec 18, 2009	15.30	15.53	15.19	15.21	44,619,948	-0.20(-1.29%)
Dec 17, 2009	15.54	15.62	15.26	15.41	39,954,660	-0.51(-3.22%)
Dec 16, 2009	15.93	16.12	15.87	15.92	42,924,136	+0.13(+0.81%)
Dec 15, 2009	15.71	15.97	15.70	15.79	34,639,424	+0.02(+0.10%)
Dec 14, 2009	15.83	15.91	15.72	15.78	30,484,292	+0.04(+0.27%)
Dec 11, 2009	15.98	15.98	15.66	15.73	46,444,692	-0.17(-1.05%)
Dec 10, 2009	15.97	16.05	15.63	15.90	27,807,474	+0.24(+1.51%)
Dec 09, 2009	15.80	15.89	15.49	15.66	42,466,692	-0.14(-0.92%)
Dec 08, 2009	16.31	16.35	15.62	15.81	54,054,488	-0.56(-3.43%)
Dec 07, 2009	16.49	16.67	16.35	16.37	35,079,076	-0.22(-1.34%)
Dec 04, 2009	17.40	17.42	16.42	16.59	42,637,796	-0.43(-2.53%)
Dec 03, 2009	17.42	17.46	16.97	17.02	39,040,812	-0.22(-1.29%)
Dec 02, 2009	17.29	17.43	17.10	17.25	39,100,024	-0.02(-0.11%)
Dec 01, 2009	17.14	17.44	16.98	17.26	35,735,800	+0.52(+3.08%)
Nov 30, 2009	16.81	16.93	16.54	16.75	32,294,336	-0.02(-0.10%)
Nov 27, 2009	16.46	16.89	16.33	16.76	23,815,150	-0.55(-3.17%)
Nov 25, 2009	16.94	17.37	16.78	17.31	34,521,216	+0.52(+3.07%)
Nov 24, 2009	16.60	16.84	16.49	16.80	26,133,994	+0.10(+0.59%)
Nov 23, 2009	16.94	16.98	16.66	16.70	33,339,920	+0.35(+2.14%)
Nov 20, 2009	16.53	16.53	16.20	16.35	27,720,624	-0.32(-1.92%)
Nov 19, 2009	16.78	16.78	16.34	16.67	35,796,164	-0.03(-0.20%)
Nov 18, 2009	17.14	17.18	16.63	16.70	37,454,924	-0.25(-1.50%)
Nov 17, 2009	16.58	16.96	16.38	16.96	30,527,156	+0.32(+1.90%)
Nov 16, 2009	16.49	16.80	16.48	16.64	33,204,256	+0.25(+1.53%)
Nov 13, 2009	16.20	16.52	16.09	16.39	31,190,872	+0.29(+1.83%)
Nov 12, 2009	16.48	16.72	16.04	16.10	39,219,452	-0.53(-3.20%)
Nov 11, 2009	16.95	16.95	16.52	16.63	36,085,156	-0.07(-0.41%)
Nov 10, 2009	16.56	16.79	16.41	16.70	33,865,604	+0.08(+0.45%)
Nov 09, 2009	16.36	16.70	16.32	16.62	37,838,500	+0.61(+3.84%)
Nov 06, 2009	15.92	16.28	15.88	16.01	33,329,844	+0.19(+1.22%)
Nov 05, 2009	15.65	16.10	15.59	15.81	37,910,516	+0.26(+1.70%)
Nov 04, 2009	15.78	15.80	15.47	15.55	42,428,024	+0.10(+0.66%)
Nov 03, 2009	14.93	15.64	14.84	15.45	38,420,516	+0.19(+1.26%)
Nov 02, 2009	15.29	15.82	15.04	15.26	48,103,800	+0.16(+1.06%)
Oct 30, 2009	15.91	15.96	14.77	15.10	65,400,784	-0.73(-4.58%)
Oct 29, 2009	15.25	15.93	15.20	15.82	47,907,984	+0.98(+6.63%)
Oct 28, 2009	15.73	15.79	14.81	14.84	74,788,416	-0.92(-5.84%)
Oct 27, 2009	16.05	16.18	15.75	15.76	45,498,216	-0.26(-1.65%)
Oct 26, 2009	16.35	16.66	15.83	16.02	40,761,064	-0.17(-1.07%)
Oct 23, 2009	16.39	16.53	16.10	16.20	42,248,320	-0.25(-1.49%)
Oct 22, 2009	16.46	16.48	16.12	16.44	43,314,636	+0.04(+0.26%)
Oct 21, 2009	16.23	16.78	16.14	16.40	55,513,428	+0.19(+1.15%)
Oct 20, 2009	15.97	16.26	15.96	16.21	70,810,224	-0.58(-3.44%)
Oct 19, 2009	16.46	16.87	16.28	16.79	34,127,716	+0.34(+2.06%)
Oct 16, 2009	16.28	16.52	16.21	16.45	38,802,304	-0.05(-0.32%)
Oct 15, 2009	16.18	16.57	16.11	16.50	41,909,552	+0.40(+2.52%)
Oct 14, 2009	16.06	16.29	16.01	16.10	40,625,912	+0.26(+1.67%)
Oct 13, 2009	15.70	15.93	15.58	15.83	37,237,848	+0.07(+0.41%)
Oct 12, 2009	15.87	15.99	15.64	15.77	31,890,436	+0.10(+0.67%)
Oct 09, 2009	15.62	15.74	15.53	15.66	31,354,970	+0.17(+1.10%)
Oct 08, 2009	15.28	15.60	15.15	15.49	45,381,820	+0.41(+2.71%)
Oct 07, 2009	15.00	15.16	14.80	15.09	39,309,648	+0.09(+0.59%)
Oct 06, 2009	14.98	15.24	14.84	15.00	44,285,888	+0.20(+1.37%)
Oct 05, 2009	14.66	14.87	14.49	14.80	44,631,852	+0.19(+1.30%)
Oct 02, 2009	14.30	14.68	14.27	14.61	60,262,600	+0.09(+0.65%)
Oct 01, 2009	15.01	15.02	14.49	14.51	36,906,024	-0.48(-3.20%)
Sep 30, 2009	15.05	15.19	14.79	14.99	50,715,616	+0.13(+0.90%)
Sep 29, 2009	14.92	14.93	14.63	14.86	27,592,352	+0.03(+0.22%)
Sep 28, 2009	14.62	14.94	14.53	14.82	33,518,836	+0.37(+2.53%)
Sep 25, 2009	14.39	14.63	14.33	14.46	28,853,338	+0.11(+0.75%)
Sep 24, 2009	14.79	14.83	14.23	14.35	55,298,836	-0.37(-2.51%)
Sep 23, 2009	15.02	15.09	14.70	14.72	39,994,584	-0.36(-2.36%)
Sep 22, 2009	14.97	15.15	14.81	15.08	33,091,314	+0.32(+2.15%)
Sep 21, 2009	14.60	14.79	14.27	14.76	44,128,904	+0.02(+0.13%)
Sep 18, 2009	14.91	14.93	14.65	14.74	29,179,094	-0.15(-1.01%)
Sep 17, 2009	14.77	15.02	14.64	14.89	44,072,412	+0.37(+2.52%)
Sep 16, 2009	14.69	14.86	14.48	14.52	41,247,000	-0.00(-0.02%)
Sep 15, 2009	14.42	14.60	14.36	14.53	35,189,176	+0.13(+0.91%)
Sep 14, 2009	14.09	14.45	14.03	14.40	24,578,490	+0.11(+0.80%)
Sep 11, 2009	14.47	14.47	14.15	14.28	32,066,278	-0.14(-1.00%)
Sep 10, 2009	14.17	14.49	14.07	14.43	40,320,052	+0.31(+2.17%)
Sep 09, 2009	14.15	14.29	14.04	14.12	40,401,320	+0.10(+0.70%)
Sep 08, 2009	14.03	14.10	13.91	14.02	43,278,768	+0.35(+2.56%)
Sep 04, 2009	13.19	13.70	13.13	13.67	43,238,056	+0.52(+3.97%)
Sep 03, 2009	13.31	13.33	13.07	13.15	40,974,188	+0.06(+0.47%)
Sep 02, 2009	12.87	13.26	12.75	13.09	52,293,156	+0.37(+2.88%)
Sep 01, 2009	13.08	13.34	12.65	12.72	78,458,384	-0.23(-1.74%)
Aug 31, 2009	13.27	13.31	12.71	12.95	81,401,888	-0.60(-4.41%)
Aug 28, 2009	13.70	13.77	13.38	13.54	42,450,492	-0.22(-1.61%)
Aug 27, 2009	13.83	13.86	13.33	13.77	57,005,424	-0.17(-1.22%)
Aug 26, 2009	14.03	14.10	13.81	13.94	37,297,268	-0.21(-1.50%)
Aug 25, 2009	14.40	14.57	14.09	14.15	36,823,728	-0.20(-1.39%)
Aug 24, 2009	14.72	14.76	14.21	14.35	45,212,508	-0.13(-0.90%)
Aug 21, 2009	14.34	14.56	14.32	14.48	48,831,640	+0.43(+3.04%)
Aug 20, 2009	13.92	14.12	13.89	14.05	28,422,352	+0.14(+1.01%)
Aug 19, 2009	13.39	14.04	13.36	13.91	40,062,812	+0.22(+1.62%)
Aug 18, 2009	13.49	13.77	13.49	13.69	34,181,012	+0.44(+3.31%)
Aug 17, 2009	13.36	13.42	13.17	13.25	45,877,688	-0.54(-3.89%)
Aug 14, 2009	14.07	14.14	13.63	13.79	40,578,264	-0.21(-1.52%)
Aug 13, 2009	14.02	14.06	13.76	14.00	38,486,540	+0.30(+2.17%)
Aug 12, 2009	13.47	13.81	13.46	13.70	32,356,910	+0.17(+1.25%)
Aug 11, 2009	13.62	13.64	13.40	13.53	32,435,380	-0.25(-1.80%)
Aug 10, 2009	13.78	13.84	13.60	13.78	28,586,930	-0.11(-0.82%)
Aug 07, 2009	14.04	14.11	13.78	13.89	34,979,644	+0.05(+0.38%)
Aug 06, 2009	14.17	14.27	13.66	13.84	42,014,144	-0.28(-1.99%)
Aug 05, 2009	13.98	14.19	13.71	14.12	35,549,392	+0.17(+1.24%)
Aug 04, 2009	14.05	14.20	13.93	13.95	42,213,324	-0.16(-1.16%)
Aug 03, 2009	13.92	14.22	13.81	14.11	41,670,000	+0.64(+4.78%)
Jul 31, 2009	13.31	13.63	13.24	13.47	47,107,372	+0.12(+0.93%)
Jul 30, 2009	13.36	13.51	13.30	13.35	53,707,900	+0.33(+2.51%)
Jul 29, 2009	13.32	13.36	12.93	13.02	56,593,600	-0.58(-4.25%)
Jul 28, 2009	13.69	13.80	13.39	13.60	44,241,500	-0.27(-1.98%)
Jul 27, 2009	13.89	14.00	13.66	13.87	29,731,922	+0.00(+0.02%)
Jul 24, 2009	13.83	13.96	13.70	13.87	28,477,182	-0.04(-0.26%)
Jul 23, 2009	13.52	14.09	13.43	13.90	49,443,268	+0.46(+3.43%)
Jul 22, 2009	13.38	13.64	13.31	13.44	37,568,192	-0.14(-1.01%)
Jul 21, 2009	13.74	13.81	13.32	13.58	41,784,716	+0.03(+0.19%)
Jul 20, 2009	13.46	13.62	13.33	13.55	45,678,568	+0.48(+3.70%)
Jul 17, 2009	13.02	13.14	12.79	13.07	46,792,156	+0.20(+1.55%)
Jul 16, 2009	12.63	12.98	12.57	12.87	37,664,492	+0.15(+1.16%)
Jul 15, 2009	12.36	12.78	12.34	12.72	59,122,280	+0.67(+5.58%)
Jul 14, 2009	12.22	12.34	11.90	12.05	43,513,416	-0.03(-0.24%)
Jul 13, 2009	11.73	12.08	11.69	12.08	47,360,144	+0.24(+2.04%)
Jul 10, 2009	11.58	11.90	11.44	11.84	44,857,192	-0.00(-0.03%)
Jul 09, 2009	11.78	12.00	11.50	11.84	47,225,828	+0.27(+2.31%)
Jul 08, 2009	11.78	11.96	11.21	11.58	91,098,208	-0.23(-1.91%)
Jul 07, 2009	12.15	12.17	11.75	11.80	52,909,968	-0.42(-3.47%)
Jul 06, 2009	12.24	12.26	11.88	12.22	67,829,072	-0.51(-4.03%)
Jul 02, 2009	12.89	13.22	12.64	12.74	49,169,376	-0.48(-3.66%)
Jul 01, 2009	13.72	13.78	13.19	13.22	53,238,960	-0.16(-1.22%)
Jun 30, 2009	13.74	13.78	13.20	13.38	44,659,600	-0.13(-0.94%)
Jun 29, 2009	13.50	13.63	13.37	13.51	37,238,976	+0.17(+1.27%)
Jun 26, 2009	13.26	13.50	13.15	13.34	41,090,360	+0.16(+1.21%)
Jun 25, 2009	12.67	13.27	12.66	13.18	61,935,200	+0.48(+3.81%)
Jun 24, 2009	12.93	13.10	12.57	12.70	56,115,356	+0.08(+0.65%)
Jun 23, 2009	12.41	12.71	12.28	12.62	56,113,924	+0.42(+3.43%)
Jun 22, 2009	12.80	12.80	12.19	12.20	69,942,200	-0.96(-7.30%)
Jun 19, 2009	13.25	13.37	13.08	13.16	48,521,260	+0.16(+1.26%)
Jun 18, 2009	13.22	13.28	12.95	13.00	57,595,724	-0.16(-1.22%)
Jun 17, 2009	13.26	13.37	12.89	13.16	64,513,844	-0.27(-1.99%)
Jun 16, 2009	14.04	14.10	13.39	13.42	64,456,320	-0.34(-2.49%)
Jun 15, 2009	14.06	14.11	13.56	13.77	50,495,740	-0.59(-4.10%)
Jun 12, 2009	14.33	14.49	14.26	14.35	44,356,212	-0.39(-2.66%)
Jun 11, 2009	14.31	15.02	14.20	14.75	55,057,188	+0.56(+3.96%)
Jun 10, 2009	14.38	14.44	13.90	14.18	54,612,280	+0.08(+0.53%)
Jun 09, 2009	14.31	14.38	13.92	14.11	46,636,108	-0.01(-0.05%)
Jun 08, 2009	13.88	14.28	13.75	14.12	51,758,040	-0.01(-0.09%)
Jun 05, 2009	14.50	14.57	13.91	14.13	68,683,808	-0.13(-0.89%)
Jun 04, 2009	13.84	14.32	13.82	14.26	61,689,596	+0.55(+4.00%)
Jun 03, 2009	14.32	14.34	13.50	13.71	95,573,904	-0.95(-6.50%)
Jun 02, 2009	14.79	14.95	14.50	14.66	82,263,920	-0.24(-1.64%)
Jun 01, 2009	14.81	15.06	14.76	14.91	63,514,616	+0.53(+3.66%)
May 29, 2009	14.60	14.79	14.26	14.38	63,333,152	+0.17(+1.19%)
May 28, 2009	13.96	14.21	13.74	14.21	59,897,392	+0.53(+3.89%)
May 27, 2009	13.92	14.03	13.58	13.68	63,167,996	-0.02(-0.12%)
May 26, 2009	13.13	13.70	13.07	13.69	62,922,560	+0.44(+3.33%)
May 22, 2009	13.27	13.45	13.12	13.25	40,405,940	+0.23(+1.78%)
May 21, 2009	13.09	13.17	12.83	13.02	54,492,644	-0.35(-2.64%)
May 20, 2009	13.41	13.71	13.32	13.37	62,504,176	+0.25(+1.89%)
May 19, 2009	12.96	13.35	12.82	13.13	61,028,256	+0.26(+2.01%)
May 18, 2009	12.28	12.87	12.24	12.87	57,597,416	+0.78(+6.46%)
May 15, 2009	12.38	12.43	12.00	12.09	41,505,976	-0.30(-2.40%)
May 14, 2009	12.22	12.42	12.07	12.39	44,656,196	+0.19(+1.53%)
May 13, 2009	12.48	12.53	12.12	12.20	54,781,448	-0.59(-4.62%)
May 12, 2009	13.36	13.41	12.64	12.79	68,096,712	-0.27(-2.05%)
May 11, 2009	12.90	13.16	12.70	13.06	47,661,268	-0.01(-0.05%)
May 08, 2009	12.96	13.20	12.72	13.06	67,199,808	+0.65(+5.21%)
May 07, 2009	13.10	13.10	12.34	12.42	60,150,816	-0.33(-2.61%)
May 06, 2009	12.64	12.97	12.58	12.75	85,196,504	+0.39(+3.17%)
May 05, 2009	12.37	12.45	2.646	12.36	68,342,848	+0.06(+0.45%)
May 04, 2009	12.08	12.34	12.07	12.30	89,206,752	+0.87(+7.57%)
May 01, 2009	10.98	11.69	10.98	11.44	50,055,320	+0.47(+4.32%)
Apr 30, 2009	11.22	11.34	10.93	10.96	49,806,404	-0.07(-0.59%)
Apr 29, 2009	10.78	11.21	10.71	11.03	43,940,304	+0.44(+4.13%)
Apr 28, 2009	10.40	10.70	10.30	10.59	40,438,004	+0.06(+0.56%)
Apr 27, 2009	10.69	10.73	10.39	10.53	61,624,860	-0.41(-3.76%)
Apr 24, 2009	11.05	11.09	10.78	10.94	61,148,412	+0.17(+1.58%)
Apr 23, 2009	10.67	10.83	10.58	10.77	51,005,904	+0.23(+2.20%)
Apr 22, 2009	10.60	10.77	10.44	10.54	50,424,820	-0.11(-1.04%)
Apr 21, 2009	10.34	10.70	10.14	10.65	47,940,196	+0.15(+1.43%)
Apr 20, 2009	10.83	10.86	10.46	10.50	60,017,420	-0.64(-5.74%)
Apr 17, 2009	11.35	11.40	11.08	11.14	49,654,252	-0.18(-1.56%)
Apr 16, 2009	11.34	11.45	11.22	11.32	57,150,724	+0.08(+0.76%)
Apr 15, 2009	11.33	11.38	11.03	11.24	61,699,932	-0.22(-1.94%)
Apr 14, 2009	11.59	11.88	11.41	11.46	54,046,040	-0.27(-2.28%)
Apr 13, 2009	11.57	11.81	11.54	11.73	48,933,456	-0.03(-0.25%)
Apr 09, 2009	11.44	11.78	11.38	11.75	96,588,232	+0.55(+4.93%)
Apr 08, 2009	11.23	11.34	10.96	11.20	44,605,172	+0.06(+0.53%)
Apr 07, 2009	11.09	11.26	10.98	11.14	47,616,136	-0.06(-0.52%)
Apr 06, 2009	11.19	11.27	11.07	11.20	54,888,124	-0.26(-2.28%)
Apr 03, 2009	11.23	11.54	11.16	11.46	75,407,984	+0.21(+1.83%)
Apr 02, 2009	11.06	11.42	11.06	11.26	84,059,368	+0.74(+7.08%)

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.