Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.80	11.93	11.73	11.92	41,078,784	+0.12(+1.06%)
Apr 28, 2011	11.70	11.81	11.59	11.80	59,313,224	-0.14(-1.18%)
Apr 27, 2011	12.16	12.19	11.77	11.94	61,310,564	-0.21(-1.76%)
Apr 26, 2011	12.10	12.23	11.98	12.15	31,236,250	+0.04(+0.32%)
Apr 25, 2011	12.21	12.22	11.99	12.11	24,838,618	-0.09(-0.76%)
Apr 21, 2011	12.16	12.27	11.95	12.21	42,527,280	+0.12(+1.00%)
Apr 20, 2011	12.07	12.09	11.89	12.09	52,173,868	+0.24(+2.02%)
Apr 19, 2011	11.71	11.90	11.64	11.85	45,237,288	+0.24(+2.09%)
Apr 18, 2011	11.88	11.89	11.55	11.60	70,215,112	-0.47(-3.91%)
Apr 15, 2011	11.91	12.16	11.83	12.08	64,830,260	+0.28(+2.35%)
Apr 14, 2011	11.89	12.03	11.76	11.80	72,651,552	-0.08(-0.70%)
Apr 13, 2011	12.30	12.32	11.82	11.88	93,742,112	-0.32(-2.64%)
Apr 12, 2011	12.61	12.61	12.12	12.20	67,653,312	-0.52(-4.07%)
Apr 11, 2011	12.94	12.95	12.63	12.72	48,455,944	-0.26(-1.99%)
Apr 08, 2011	13.08	13.08	12.87	12.98	44,799,672	+0.05(+0.42%)
Apr 07, 2011	12.96	13.02	12.84	12.93	39,187,316	-0.00(-0.02%)
Apr 06, 2011	13.05	13.09	12.87	12.93	35,875,652	-0.08(-0.61%)
Apr 05, 2011	13.09	13.11	12.98	13.01	40,317,888	-0.20(-1.50%)
Apr 04, 2011	13.28	13.33	13.15	13.21	30,686,804	-0.02(-0.14%)
Apr 01, 2011	13.09	13.25	13.05	13.23	50,963,392	+0.31(+2.42%)
Mar 31, 2011	13.00	13.06	12.91	12.91	34,534,300	+0.01(+0.05%)
Mar 30, 2011	12.94	13.02	12.85	12.91	36,526,448	+0.08(+0.65%)
Mar 29, 2011	12.73	12.89	12.69	12.82	26,770,520	+0.09(+0.70%)
Mar 28, 2011	12.94	12.99	12.72	12.73	40,540,448	-0.24(-1.85%)
Mar 25, 2011	12.81	12.99	12.76	12.97	38,388,100	+0.15(+1.20%)
Mar 24, 2011	13.02	13.03	12.79	12.82	45,794,480	-0.06(-0.47%)
Mar 23, 2011	12.75	12.94	12.71	12.88	44,758,956	+0.17(+1.31%)
Mar 22, 2011	12.65	12.87	12.60	12.71	55,301,628	+0.15(+1.16%)
Mar 21, 2011	12.57	12.66	12.55	12.57	37,798,000	+0.21(+1.72%)
Mar 18, 2011	12.54	12.55	12.33	12.36	41,942,804	-0.07(-0.59%)
Mar 17, 2011	12.43	12.48	12.34	12.43	53,211,324	+0.15(+1.19%)
Mar 16, 2011	12.50	12.70	12.14	12.28	66,454,796	-0.18(-1.45%)
Mar 15, 2011	12.45	12.54	12.44	12.46	47,375,048	-0.19(-1.48%)
Mar 14, 2011	12.49	12.67	12.42	12.65	42,200,440	+0.12(+0.94%)
Mar 11, 2011	12.25	12.71	12.25	12.53	47,249,928	+0.08(+0.61%)
Mar 10, 2011	12.67	12.68	12.39	12.46	81,214,408	-0.39(-3.07%)
Mar 09, 2011	12.91	13.13	12.80	12.85	45,768,712	-0.04(-0.30%)
Mar 08, 2011	13.15	13.19	12.77	12.89	55,249,228	-0.32(-2.45%)
Mar 07, 2011	13.35	13.59	13.18	13.21	73,765,328	+0.03(+0.22%)
Mar 04, 2011	13.05	13.22	12.96	13.18	73,125,768	+0.36(+2.83%)
Mar 03, 2011	12.96	13.03	12.77	12.82	60,044,012	-0.17(-1.32%)
Mar 02, 2011	12.51	13.00	12.47	12.99	79,829,424	+0.53(+4.29%)
Mar 01, 2011	12.70	12.82	12.42	12.46	66,840,244	-0.15(-1.16%)
Feb 28, 2011	12.72	12.75	12.45	12.61	71,836,232	-0.23(-1.78%)
Feb 25, 2011	12.60	12.84	12.44	12.84	86,805,008	+0.20(+1.61%)
Feb 24, 2011	12.97	13.08	12.55	12.63	122,159,376	-0.18(-1.44%)
Feb 23, 2011	12.31	12.89	12.24	12.82	182,564,080	+0.64(+5.27%)
Feb 22, 2011	12.22	12.40	12.15	12.17	128,418,176	+0.10(+0.79%)
Feb 18, 2011	11.90	12.09	11.90	12.08	50,995,420	+0.10(+0.88%)
Feb 17, 2011	11.98	11.99	11.87	11.97	44,206,200	-0.04(-0.34%)
Feb 16, 2011	12.00	12.05	11.85	12.02	68,917,048	+0.09(+0.75%)
Feb 15, 2011	11.71	12.07	11.66	11.93	73,722,512	+0.25(+2.12%)
Feb 14, 2011	11.44	11.77	11.44	11.68	43,427,588	+0.16(+1.38%)
Feb 11, 2011	11.52	11.64	11.37	11.52	42,050,920	+0.06(+0.55%)
Feb 10, 2011	11.49	11.60	11.41	11.46	56,633,052	+0.03(+0.25%)
Feb 09, 2011	11.65	11.71	11.35	11.43	62,003,316	-0.31(-2.63%)
Feb 08, 2011	11.80	11.93	11.67	11.74	67,322,984	+0.02(+0.19%)
Feb 07, 2011	12.03	12.09	11.71	11.71	60,151,076	-0.38(-3.13%)
Feb 04, 2011	12.20	12.24	11.95	12.09	64,086,968	-0.13(-1.09%)
Feb 03, 2011	12.13	12.30	12.01	12.22	73,675,464	+0.17(+1.45%)
Feb 02, 2011	11.94	12.21	11.91	12.05	83,437,368	+0.06(+0.48%)
Feb 01, 2011	11.78	12.02	11.76	11.99	76,270,128	+0.32(+2.72%)
Jan 31, 2011	11.34	11.69	11.32	11.68	80,550,920	+0.42(+3.73%)
Jan 28, 2011	11.40	11.45	11.11	11.26	67,603,456	-0.14(-1.20%)
Jan 27, 2011	11.45	11.59	11.33	11.39	53,091,612	-0.07(-0.61%)
Jan 26, 2011	11.58	11.61	11.36	11.46	71,702,536	+0.01(+0.11%)
Jan 25, 2011	11.60	11.65	11.38	11.45	42,723,292	-0.23(-1.93%)
Jan 24, 2011	11.45	11.68	11.38	11.68	42,691,672	+0.19(+1.66%)
Jan 21, 2011	11.69	11.72	11.45	11.48	42,202,904	-0.12(-1.01%)
Jan 20, 2011	11.66	11.67	11.40	11.60	63,813,756	-0.10(-0.90%)
Jan 19, 2011	12.00	12.08	11.63	11.71	56,909,964	-0.19(-1.60%)
Jan 18, 2011	11.92	11.95	11.79	11.90	44,725,564	+0.00(+0.03%)
Jan 14, 2011	11.79	11.92	11.75	11.89	37,917,272	+0.08(+0.65%)
Jan 13, 2011	12.22	12.25	11.75	11.82	74,877,232	-0.40(-3.25%)
Jan 12, 2011	11.90	12.24	11.83	12.22	100,932,904	+0.44(+3.75%)
Jan 11, 2011	11.66	11.81	11.56	11.77	55,893,148	+0.29(+2.55%)
Jan 10, 2011	11.52	11.60	11.43	11.48	55,421,008	-0.03(-0.28%)
Jan 07, 2011	11.67	11.74	11.48	11.51	56,193,656	-0.30(-2.56%)
Jan 06, 2011	11.77	11.84	11.67	11.81	46,995,524	-0.00(-0.03%)
Jan 05, 2011	11.55	11.88	11.54	11.82	65,162,124	+0.06(+0.54%)
Jan 04, 2011	11.66	11.77	11.49	11.75	67,280,824	-0.10(-0.83%)
Jan 03, 2011	11.98	12.02	11.81	11.85	73,989,104	-0.17(-1.45%)
Dec 31, 2010	11.90	12.06	11.83	12.03	29,122,618	+0.09(+0.75%)
Dec 30, 2010	11.78	11.98	11.74	11.94	80,376,248	+0.28(+2.40%)
Dec 29, 2010	11.45	11.67	11.44	11.66	66,515,124	+0.32(+2.86%)
Dec 28, 2010	11.18	11.36	11.15	11.34	61,759,420	+0.29(+2.59%)
Dec 27, 2010	10.85	11.07	10.85	11.05	34,395,624	+0.15(+1.40%)
Dec 23, 2010	10.78	10.91	10.75	10.90	39,636,072	+0.05(+0.50%)
Dec 22, 2010	10.76	10.85	10.67	10.84	37,727,064	+0.10(+0.98%)
Dec 21, 2010	10.80	10.84	10.72	10.74	41,437,068	+0.03(+0.27%)
Dec 20, 2010	10.72	10.83	10.63	10.71	50,971,832	-0.05(-0.44%)
Dec 17, 2010	10.57	10.76	10.53	10.76	44,177,412	+0.23(+2.16%)
Dec 16, 2010	10.58	10.61	10.48	10.53	44,051,512	+0.01(+0.09%)
Dec 15, 2010	10.63	10.68	10.50	10.52	47,369,824	-0.23(-2.17%)
Dec 14, 2010	10.72	10.83	10.68	10.75	60,429,452	+0.04(+0.41%)
Dec 13, 2010	10.72	10.83	10.65	10.71	58,137,032	+0.10(+0.98%)
Dec 10, 2010	10.54	10.63	10.45	10.61	39,724,256	+0.11(+1.02%)
Dec 09, 2010	10.61	10.63	10.39	10.50	47,772,064	+0.00(+0.00%)
Dec 08, 2010	10.56	10.67	10.37	10.50	46,349,136	-0.11(-1.01%)
Dec 07, 2010	11.09	11.11	10.59	10.61	74,846,424	-0.30(-2.72%)
Dec 06, 2010	10.88	10.98	10.84	10.90	42,236,348	+0.05(+0.44%)
Dec 03, 2010	10.62	10.86	10.60	10.85	43,716,368	+0.19(+1.81%)
Dec 02, 2010	10.61	10.76	10.57	10.66	44,983,004	+0.15(+1.38%)
Dec 01, 2010	10.45	10.56	10.38	10.52	49,348,152	+0.28(+2.71%)
Nov 30, 2010	10.16	10.36	10.10	10.24	59,391,732	-0.05(-0.46%)
Nov 29, 2010	10.16	10.30	10.05	10.29	66,079,476	+0.11(+1.09%)
Nov 26, 2010	10.15	10.20	10.07	10.18	42,005,676	-0.24(-2.27%)
Nov 24, 2010	10.25	10.41	10.41	10.41	53,774,040	+0.30(+3.00%)
Nov 23, 2010	10.12	10.19	10.06	10.11	63,304,436	-0.23(-2.20%)
Nov 22, 2010	10.49	10.57	10.26	10.34	49,206,788	-0.27(-2.50%)
Nov 19, 2010	10.55	10.61	10.39	10.60	40,350,848	-0.00(-0.03%)
Nov 18, 2010	10.57	10.68	10.50	10.61	51,093,160	+0.25(+2.41%)
Nov 17, 2010	10.39	10.49	10.32	10.36	45,009,668	+0.10(+0.95%)
Nov 16, 2010	10.49	10.51	10.19	10.26	78,307,984	-0.38(-3.53%)
Nov 15, 2010	10.79	10.81	10.62	10.63	44,395,776	-0.06(-0.53%)
Nov 12, 2010	10.82	10.93	10.58	10.69	84,119,048	-0.38(-3.39%)
Nov 11, 2010	11.02	11.13	11.00	11.07	49,783,904	-0.14(-1.27%)
Nov 10, 2010	11.24	11.30	11.02	11.21	60,309,468	-0.05(-0.42%)
Nov 09, 2010	11.50	11.52	11.19	11.26	56,690,612	-0.14(-1.22%)
Nov 08, 2010	11.29	11.41	11.24	11.39	41,599,132	-0.01(-0.08%)
Nov 05, 2010	11.48	11.50	11.33	11.40	49,466,532	-0.06(-0.55%)
Nov 04, 2010	11.21	11.50	11.20	11.47	83,805,216	+0.46(+4.22%)
Nov 03, 2010	11.06	11.07	10.82	11.00	73,610,304	+0.07(+0.61%)
Nov 02, 2010	10.86	10.95	10.74	10.94	50,665,260	+0.17(+1.58%)
Nov 01, 2010	10.77	10.94	10.72	10.77	51,970,252	+0.05(+0.44%)
Oct 29, 2010	10.84	10.84	10.65	10.72	59,188,004	-0.07(-0.61%)
Oct 28, 2010	10.74	10.80	10.54	10.78	71,684,920	+0.20(+1.93%)
Oct 27, 2010	10.46	10.78	10.26	10.58	90,053,976	+0.43(+4.24%)
Oct 25, 2010	10.13	10.24	10.08	10.15	53,412,244	+0.13(+1.29%)
Oct 22, 2010	10.20	10.21	9.905	10.02	70,788,656	-0.01(-0.13%)
Oct 21, 2010	10.30	10.37	9.896	10.03	115,600,600	-0.35(-3.36%)
Oct 20, 2010	10.45	10.52	10.35	10.38	55,485,816	-0.04(-0.39%)
Oct 19, 2010	10.54	10.60	10.37	10.42	84,774,128	-0.40(-3.71%)
Oct 18, 2010	10.72	10.88	10.70	10.83	66,410,924	+0.05(+0.50%)
Oct 15, 2010	11.07	11.07	10.74	10.77	116,728,128	-0.19(-1.69%)
Oct 14, 2010	10.85	11.08	10.83	10.96	95,421,208	+0.04(+0.40%)
Oct 13, 2010	10.96	10.99	10.86	10.91	54,205,024	+0.05(+0.46%)
Oct 12, 2010	10.91	10.92	10.68	10.86	36,668,152	-0.01(-0.06%)
Oct 11, 2010	11.00	11.02	10.78	10.87	40,701,864	-0.03(-0.23%)
Oct 08, 2010	10.89	10.92	10.61	10.89	63,254,648	+0.25(+2.33%)
Oct 07, 2010	11.12	11.14	10.45	10.65	172,196,224	-0.38(-3.42%)
Oct 06, 2010	11.27	11.36	11.00	11.02	122,698,664	-0.51(-4.41%)
Oct 05, 2010	11.53	11.59	11.21	11.53	10,237	+0.04(+0.33%)
Oct 04, 2010	11.53	11.59	11.39	11.49	59,474,396	+0.04(+0.36%)
Oct 01, 2010	11.45	11.60	11.35	11.45	67,271,448	+0.06(+0.52%)
Sep 30, 2010	11.48	11.50	11.21	11.39	85,072,232	+0.17(+1.54%)
Sep 29, 2010	11.28	11.39	11.21	11.22	244,482	+0.04(+0.39%)
Sep 28, 2010	11.30	11.31	11.13	11.18	10,023	-0.09(-0.78%)
Sep 27, 2010	11.02	11.28	10.92	11.27	112,023,712	+0.30(+2.69%)
Sep 24, 2010	11.18	11.27	10.95	10.97	354,835,584	-0.21(-1.88%)
Sep 23, 2010	10.96	11.50	10.94	11.18	341,759	+0.28(+2.53%)
Sep 22, 2010	11.07	11.08	10.82	10.90	79,969,864	-0.21(-1.87%)
Sep 21, 2010	11.28	11.34	10.98	11.11	63,377,568	-0.18(-1.59%)
Sep 20, 2010	11.16	11.36	11.02	11.29	51,733,056	+0.14(+1.30%)
Sep 17, 2010	11.15	11.17	10.99	11.15	43,774,860	+0.14(+1.31%)
Sep 15, 2010	10.75	11.05	10.69	11.00	57,695,420	-0.08(-0.68%)
Sep 14, 2010	11.55	11.56	11.06	11.08	15,915	-0.36(-3.18%)
Sep 13, 2010	11.43	11.61	11.40	11.44	50,423,392	+0.18(+1.62%)
Sep 10, 2010	11.37	11.40	11.22	11.26	31,019,874	-0.07(-0.61%)
Sep 09, 2010	11.38	11.48	11.13	11.33	440,157	-0.15(-1.31%)
Sep 08, 2010	11.64	11.64	11.45	11.48	474,700	+0.03(+0.27%)
Sep 07, 2010	11.76	11.77	11.43	11.45	58,207	-0.33(-2.77%)
Sep 03, 2010	11.61	11.81	11.54	11.77	73,967,224	+0.47(+4.14%)
Sep 02, 2010	11.32	11.33	11.03	11.31	196,021	+0.29(+2.62%)
Sep 01, 2010	10.67	11.04	10.62	11.02	39,231,636	+0.57(+5.41%)
Aug 31, 2010	10.45	10.50	10.33	10.45	198,724	+0.14(+1.37%)
Aug 30, 2010	10.56	10.61	10.30	10.31	25,240,640	-0.30(-2.87%)
Aug 27, 2010	10.62	10.66	10.33	10.62	40,018,532	+0.06(+0.57%)
Aug 26, 2010	10.56	10.75	10.38	10.56	41,661	+0.06(+0.60%)
Aug 25, 2010	10.47	10.53	10.20	10.49	42,335	-0.04(-0.36%)
Aug 24, 2010	10.57	10.68	10.51	10.53	33,182,382	-0.16(-1.50%)
Aug 23, 2010	10.90	10.93	10.69	10.69	21,763,310	-0.12(-1.13%)
Aug 20, 2010	10.84	10.86	10.64	10.81	36,525,176	-0.04(-0.35%)
Aug 19, 2010	10.97	11.05	10.83	10.85	30,052	-0.44(-3.90%)
Aug 18, 2010	11.45	11.48	11.25	11.29	60,343	-0.23(-2.02%)
Aug 17, 2010	11.60	11.65	11.49	11.52	25,624	+0.17(+1.47%)
Aug 16, 2010	11.28	11.39	11.25	11.36	20,250,624	+0.09(+0.78%)
Aug 13, 2010	11.27	11.35	11.21	11.27	18,728,916	+0.04(+0.39%)
Aug 12, 2010	11.11	11.42	11.09	11.22	31,046,768	-0.03(-0.28%)
Aug 11, 2010	11.26	11.58	11.24	11.26	43,731,516	-0.42(-3.58%)
Aug 10, 2010	11.67	11.87	11.62	11.67	318	-0.30(-2.47%)
Aug 09, 2010	12.06	12.11	11.93	11.97	17,762,606	-0.07(-0.60%)
Aug 06, 2010	12.04	12.14	11.89	12.04	29,943,250	-0.11(-0.91%)
Aug 05, 2010	12.04	12.17	12.04	12.15	27,033,522	+0.01(+0.08%)
Aug 04, 2010	12.11	12.19	11.98	12.14	11,643	+0.15(+1.23%)
Aug 03, 2010	11.71	12.10	11.63	11.99	15,027	+0.23(+1.95%)
Aug 02, 2010	11.55	11.82	11.52	11.77	35,043,976	+0.40(+3.53%)
Jul 30, 2010	11.36	11.42	11.01	11.36	45,302,528	+0.24(+2.19%)
Jul 29, 2010	11.20	11.29	11.07	11.12	4,490	+0.00(+0.00%)
Jul 28, 2010	11.27	11.34	11.10	11.12	31,155,612	-0.18(-1.57%)
Jul 27, 2010	11.40	11.47	11.21	11.30	23,301,090	-0.03(-0.28%)
Jul 26, 2010	11.27	11.35	11.20	11.33	24,161,950	+0.00(+0.00%)
Jul 23, 2010	11.28	11.36	11.17	11.33	29,738,932	+0.00(+0.03%)
Jul 22, 2010	11.26	11.49	11.25	11.33	8,501	+0.26(+2.31%)
Jul 21, 2010	11.38	11.41	11.01	11.07	37,332,984	-0.18(-1.58%)
Jul 20, 2010	10.67	11.28	10.65	11.25	6,422	+0.45(+4.13%)
Jul 19, 2010	10.80	10.89	10.71	10.80	29,045,490	+0.03(+0.26%)
Jul 16, 2010	10.77	10.94	10.77	10.77	32,483,310	-0.15(-1.34%)
Jul 15, 2010	11.09	11.13	10.89	10.92	34,546,084	-0.20(-1.80%)
Jul 14, 2010	10.97	11.20	10.97	11.12	26,576	+0.01(+0.06%)
Jul 13, 2010	11.25	11.29	11.09	11.11	34,247	-0.08(-0.75%)
Jul 12, 2010	11.27	11.33	11.10	11.20	31,296,970	-0.16(-1.37%)
Jul 09, 2010	11.35	11.42	11.20	11.35	32,200,162	+0.08(+0.69%)
Jul 08, 2010	11.22	11.28	11.03	11.28	33,482	+0.11(+0.98%)
Jul 07, 2010	10.76	11.18	10.74	11.17	50,461,480	+0.41(+3.80%)
Jul 06, 2010	10.90	11.01	10.66	10.76	7,046	+0.11(+1.00%)
Jul 02, 2010	10.65	10.76	10.56	10.65	38,163,080	+0.12(+1.19%)
Jul 01, 2010	10.53	10.76	10.34	10.53	64,408,372	-0.19(-1.75%)
Jun 30, 2010	10.75	11.05	10.70	10.71	4,679	+0.04(+0.35%)
Jun 29, 2010	10.75	10.81	10.61	10.68	41,487	-0.60(-5.29%)
Jun 25, 2010	11.27	11.37	10.98	11.27	42,947,824	+0.22(+1.98%)
Jun 24, 2010	11.26	11.31	11.01	11.05	10,644	-0.33(-2.91%)
Jun 23, 2010	11.51	11.52	11.19	11.39	64,384,976	-0.25(-2.12%)
Jun 22, 2010	12.11	12.12	11.60	11.63	23,818	-0.44(-3.62%)
Jun 21, 2010	12.21	12.37	11.94	12.07	52,551,976	+0.12(+0.97%)
Jun 18, 2010	11.95	12.07	11.94	11.95	32,008,912	+0.02(+0.13%)
Jun 17, 2010	12.17	12.18	11.83	11.94	46,386,956	-0.09(-0.75%)
Jun 16, 2010	11.65	12.13	11.64	12.03	48,308,768	+0.19(+1.61%)
Jun 15, 2010	11.67	11.84	11.60	11.84	1,601	+0.22(+1.91%)
Jun 14, 2010	12.09	12.09	11.60	11.62	54,247,536	-0.35(-2.90%)
Jun 11, 2010	11.82	12.06	11.79	11.96	39,188,372	-0.08(-0.65%)
Jun 10, 2010	12.05	12.15	11.88	12.04	8,805	+0.32(+2.69%)
Jun 09, 2010	11.74	12.06	11.64	11.73	75,007,096	+0.14(+1.24%)
Jun 08, 2010	11.39	11.62	11.32	11.58	320	+0.31(+2.77%)
Jun 07, 2010	11.39	11.60	11.27	11.27	48,120,260	+0.01(+0.12%)
Jun 04, 2010	11.26	11.69	11.22	11.26	63,893,564	-0.01(-0.09%)
Jun 03, 2010	11.69	11.69	11.18	11.27	42,194,104	-0.22(-1.93%)
Jun 02, 2010	11.27	11.49	11.14	11.49	333,725	+0.37(+3.28%)
Jun 01, 2010	11.38	11.61	11.08	11.12	11,156	+0.00(+0.03%)
May 28, 2010	11.12	11.21	10.93	11.12	60,892,068	+0.03(+0.31%)
May 27, 2010	10.90	11.09	10.82	11.09	63,831,972	+0.61(+5.81%)
May 26, 2010	10.49	10.81	10.35	10.48	2,402	+0.21(+2.07%)
May 25, 2010	9.872	10.29	9.744	10.26	1,281	-0.08(-0.78%)
May 24, 2010	10.64	10.70	10.33	10.35	55,207,400	-0.29(-2.76%)
May 21, 2010	10.12	10.67	10.09	10.64	81,727,056	+0.23(+2.24%)
May 20, 2010	10.36	10.63	10.32	10.41	23,382	-0.53(-4.85%)
May 19, 2010	11.03	11.28	10.82	10.94	78,060,696	-0.33(-2.91%)
May 18, 2010	11.71	11.75	11.19	11.27	674,367	-0.23(-1.98%)
May 17, 2010	11.69	11.80	11.24	11.49	59,055,296	-0.19(-1.59%)
May 14, 2010	11.68	11.69	11.32	11.68	57,151,472	-0.11(-0.92%)
May 13, 2010	11.94	12.00	11.78	11.79	47,993,768	-0.06(-0.47%)
May 12, 2010	11.90	11.97	11.77	11.84	49,427,096	+0.10(+0.82%)
May 11, 2010	11.95	11.98	11.71	11.75	39,504	-0.25(-2.07%)
May 10, 2010	11.95	12.02	11.86	12.00	66,894,812	+0.68(+5.97%)
May 07, 2010	11.47	11.70	10.96	11.32	104,007,248	-0.03(-0.30%)
May 06, 2010	11.35	12.09	10.55	11.35	4,593	-0.39(-3.33%)
May 05, 2010	11.83	12.15	11.68	11.74	70,151,240	-0.35(-2.92%)
May 04, 2010	12.42	12.44	11.91	12.10	88,435	-0.62(-4.88%)

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.