Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.23	19.53	18.25	18.31	4,842,365	-0.93(-4.83%)
Apr 29, 2010	18.33	20.01	17.44	19.24	4,438,188	-0.62(-3.13%)
Apr 28, 2010	19.50	19.92	19.48	19.86	2,485,767	+0.44(+2.26%)
Apr 27, 2010	19.66	20.23	19.40	19.42	2,082,387	-0.41(-2.05%)
Apr 26, 2010	19.72	20.03	19.69	19.83	1,699,431	-0.02(-0.13%)
Apr 23, 2010	19.71	19.89	19.60	19.85	1,483,075	+0.17(+0.84%)
Apr 22, 2010	19.42	19.74	19.16	19.69	826,438	+0.12(+0.59%)
Apr 21, 2010	19.53	19.69	19.12	19.57	2,115,330	+0.07(+0.38%)
Apr 20, 2010	18.86	19.53	18.86	19.50	1,662,870	+0.68(+3.61%)
Apr 19, 2010	18.92	19.00	18.58	18.82	1,204,632	-0.14(-0.74%)
Apr 16, 2010	19.02	19.27	18.76	18.96	962,880	-0.19(-1.00%)
Apr 15, 2010	19.40	19.46	19.15	19.15	1,384,404	-0.27(-1.41%)
Apr 14, 2010	19.13	19.44	19.07	19.42	920,066	+0.32(+1.69%)
Apr 13, 2010	18.80	19.26	18.70	19.10	1,311,211	+0.18(+0.96%)
Apr 12, 2010	18.98	19.06	18.80	18.91	1,202,348	-0.09(-0.48%)
Apr 09, 2010	18.35	19.01	18.35	19.01	1,587,899	+0.61(+3.34%)
Apr 08, 2010	18.38	18.50	18.29	18.39	1,753,335	-0.12(-0.67%)
Apr 07, 2010	18.96	19.07	18.36	18.52	1,432,179	-0.53(-2.79%)
Apr 06, 2010	18.77	19.13	18.73	19.05	1,207,477	+0.20(+1.06%)
Apr 05, 2010	18.84	18.92	18.66	18.85	1,252,821	+0.04(+0.22%)
Apr 01, 2010	18.52	18.81	18.81	18.81	1,469,554	+0.43(+2.35%)
Mar 31, 2010	18.60	18.69	18.36	18.38	838,409	-0.26(-1.38%)
Mar 30, 2010	18.51	18.86	18.48	18.63	1,411,456	+0.19(+1.03%)
Mar 29, 2010	18.38	18.68	18.31	18.44	1,160,017	+0.12(+0.68%)
Mar 26, 2010	18.62	18.77	18.18	18.32	1,032,652	-0.17(-0.90%)
Mar 25, 2010	18.62	19.07	18.48	18.48	2,747,065	+0.02(+0.09%)
Mar 24, 2010	18.43	18.56	18.28	18.47	2,022,591	-0.03(-0.18%)
Mar 23, 2010	17.84	18.52	17.65	18.50	2,172,198	+0.71(+4.01%)
Mar 22, 2010	17.66	17.91	17.55	17.79	1,571,899	-0.02(-0.14%)
Mar 19, 2010	17.75	17.90	17.46	17.81	2,538,046	+0.13(+0.75%)
Mar 18, 2010	17.73	17.79	17.46	17.68	1,376,987	-0.07(-0.37%)
Mar 17, 2010	17.99	18.20	17.71	17.75	1,609,221	-0.24(-1.34%)
Mar 16, 2010	17.46	17.99	17.36	17.99	1,392,921	+0.62(+3.58%)
Mar 15, 2010	17.17	17.36	17.12	17.36	2,300,589	-0.25(-1.41%)
Mar 12, 2010	17.71	17.79	17.41	17.61	1,852,962	+0.00(+0.00%)
Mar 11, 2010	17.53	17.65	17.32	17.61	2,938,932	+0.08(+0.47%)
Mar 10, 2010	17.84	18.05	17.43	17.53	3,590,142	-0.35(-1.94%)
Mar 09, 2010	17.82	17.97	17.79	17.88	1,868,710	-0.05(-0.28%)
Mar 08, 2010	17.73	17.98	17.73	17.93	2,063,400	+0.22(+1.26%)
Mar 05, 2010	17.35	17.71	17.29	17.70	1,960,220	+0.50(+2.88%)
Mar 04, 2010	17.26	17.39	17.12	17.21	1,361,970	-0.02(-0.10%)
Mar 03, 2010	17.39	17.47	17.19	17.22	2,243,955	-0.17(-1.00%)
Mar 02, 2010	17.61	17.79	17.33	17.40	2,555,222	-0.12(-0.71%)
Mar 01, 2010	17.21	17.60	17.07	17.52	2,018,936	+0.39(+2.27%)
Feb 26, 2010	17.33	17.57	16.86	17.13	2,725,548	+0.31(+1.82%)
Feb 25, 2010	16.12	16.89	16.02	16.83	2,097,594	+0.02(+0.15%)
Feb 24, 2010	16.69	16.96	16.46	16.80	2,823,333	+0.05(+0.30%)
Feb 23, 2010	17.03	17.21	16.62	16.75	2,253,717	-0.37(-2.17%)
Feb 22, 2010	16.74	17.17	16.74	17.12	2,194,206	+0.43(+2.58%)
Feb 19, 2010	16.52	16.79	16.45	16.69	1,005,811	+0.13(+0.77%)
Feb 18, 2010	16.33	16.77	16.33	16.57	1,311,958	+0.16(+0.98%)
Feb 17, 2010	15.98	16.45	15.98	16.40	1,771,676	+0.50(+3.17%)
Feb 16, 2010	15.50	15.90	15.31	15.90	1,535,390	+0.68(+4.46%)
Feb 12, 2010	14.87	15.22	15.22	15.22	995,437	+0.17(+1.15%)
Feb 11, 2010	14.49	15.05	14.49	15.05	1,029,953	+0.49(+3.35%)
Feb 10, 2010	14.68	14.81	14.41	14.56	1,249,431	-0.19(-1.29%)
Feb 09, 2010	14.79	14.93	14.50	14.75	1,205,925	+0.04(+0.28%)
Feb 08, 2010	14.84	14.89	14.56	14.71	864,782	-0.14(-0.95%)
Feb 05, 2010	14.96	14.98	14.31	14.85	1,582,863	-0.16(-1.05%)
Feb 04, 2010	15.37	15.39	14.82	15.01	1,210,695	-0.54(-3.46%)
Feb 03, 2010	15.80	15.92	15.54	15.54	597,300	-0.22(-1.36%)
Feb 02, 2010	15.54	15.87	15.50	15.76	873,838	+0.31(+1.98%)
Feb 01, 2010	15.59	15.77	15.44	15.45	1,251,400	-0.04(-0.27%)
Jan 29, 2010	15.73	16.17	15.42	15.49	2,089,233	-0.20(-1.27%)
Jan 28, 2010	16.16	16.23	15.48	15.69	990,616	-0.40(-2.47%)
Jan 27, 2010	16.42	16.43	15.72	16.09	1,055,149	+0.07(+0.47%)
Jan 26, 2010	16.21	16.32	15.99	16.02	1,092,398	-0.24(-1.48%)
Jan 25, 2010	16.64	16.70	16.25	16.26	1,014,982	-0.20(-1.21%)
Jan 22, 2010	16.80	16.98	16.41	16.45	1,144,859	-0.31(-1.87%)
Jan 21, 2010	16.76	16.84	16.58	16.77	1,585,713	+0.06(+0.35%)
Jan 20, 2010	17.00	17.00	16.61	16.71	1,170,549	-0.44(-2.56%)
Jan 19, 2010	17.22	17.46	16.76	17.15	1,382,555	-0.06(-0.34%)
Jan 15, 2010	17.30	17.21	17.21	17.21	2,155,996	-0.13(-0.76%)
Jan 14, 2010	17.36	17.48	17.19	17.34	810,505	-0.02(-0.10%)
Jan 13, 2010	17.14	17.50	16.75	17.36	1,280,950	+0.58(+3.45%)
Jan 12, 2010	16.96	16.99	16.57	16.78	1,543,733	-0.36(-2.08%)
Jan 11, 2010	17.61	17.75	17.12	17.13	1,345,914	-0.41(-2.31%)
Jan 08, 2010	16.98	17.71	16.94	17.54	1,869,382	+0.49(+2.86%)
Jan 07, 2010	16.60	17.22	16.60	17.05	2,384,405	+0.50(+3.05%)
Jan 06, 2010	16.11	16.59	15.93	16.55	1,725,562	+0.51(+3.20%)
Jan 05, 2010	16.00	16.12	15.89	16.03	1,022,683	-0.05(-0.31%)
Jan 04, 2010	15.89	16.18	15.76	16.08	875,605	+0.36(+2.32%)
Dec 31, 2009	16.05	15.72	15.72	15.72	700,493	-0.40(-2.46%)
Dec 30, 2009	16.22	16.22	16.03	16.12	536,348	-0.12(-0.76%)
Dec 29, 2009	16.46	16.46	16.17	16.24	949,140	-0.12(-0.71%)
Dec 28, 2009	16.15	16.51	16.13	16.36	1,212,226	+0.19(+1.18%)
Dec 24, 2009	16.09	16.26	16.01	16.16	452,372	+0.13(+0.83%)
Dec 23, 2009	15.51	16.12	15.51	16.03	1,616,430	+0.53(+3.42%)
Dec 22, 2009	15.44	15.55	15.21	15.50	1,172,657	+0.11(+0.70%)
Dec 21, 2009	15.11	15.42	15.11	15.40	1,163,083	+0.30(+1.97%)
Dec 18, 2009	15.04	15.17	14.81	15.10	1,460,929	+0.09(+0.61%)
Dec 17, 2009	14.95	15.11	14.84	15.01	1,785,287	-0.39(-2.55%)
Dec 16, 2009	15.21	15.47	15.04	15.40	1,759,133	+0.26(+1.72%)
Dec 15, 2009	14.94	15.27	14.93	15.14	2,041,678	+0.07(+0.44%)
Dec 14, 2009	14.92	15.07	14.90	15.07	1,162,372	+0.10(+0.66%)
Dec 11, 2009	14.87	14.98	14.84	14.97	1,490,432	+0.22(+1.51%)
Dec 10, 2009	14.83	14.94	14.63	14.75	1,695,121	+0.12(+0.79%)
Dec 09, 2009	14.85	14.86	14.26	14.63	1,961,395	-0.16(-1.06%)
Dec 08, 2009	15.03	15.03	14.70	14.79	1,173,272	-0.29(-1.92%)
Dec 07, 2009	15.18	15.35	14.96	15.08	1,221,588	-0.11(-0.71%)
Dec 04, 2009	15.59	15.63	14.85	15.19	1,647,118	-0.14(-0.92%)
Dec 03, 2009	15.61	15.70	15.30	15.33	1,080,944	-0.24(-1.54%)
Dec 02, 2009	15.64	15.96	15.53	15.57	1,399,742	-0.05(-0.32%)
Dec 01, 2009	15.50	15.72	15.48	15.62	2,070,950	+0.25(+1.61%)
Nov 30, 2009	15.58	15.58	15.11	15.37	1,361,995	-0.17(-1.06%)
Nov 27, 2009	15.45	15.67	15.32	15.53	725,383	-0.31(-1.93%)
Nov 25, 2009	15.72	15.93	15.59	15.84	1,352,849	+0.15(+0.95%)
Nov 24, 2009	15.66	15.81	15.55	15.69	1,906,827	-0.09(-0.57%)
Nov 23, 2009	15.83	15.95	15.58	15.78	2,021,808	+0.20(+1.27%)
Nov 20, 2009	15.61	15.72	15.30	15.58	1,817,955	-0.09(-0.58%)
Nov 19, 2009	16.21	16.21	15.38	15.67	3,306,085	-0.66(-4.04%)
Nov 18, 2009	17.08	17.08	16.21	16.33	3,244,474	-0.72(-4.21%)
Nov 17, 2009	17.04	17.33	16.87	17.05	1,914,170	-0.12(-0.72%)
Nov 16, 2009	16.75	17.46	16.67	17.18	3,053,381	+0.16(+0.97%)
Nov 13, 2009	16.82	17.23	16.72	17.01	1,164,855	+0.31(+1.83%)
Nov 12, 2009	16.82	17.13	16.66	16.71	1,580,872	-0.12(-0.69%)
Nov 11, 2009	16.82	16.99	16.61	16.82	2,315,954	+0.16(+0.94%)
Nov 10, 2009	17.24	17.40	16.64	16.66	2,772,009	-0.69(-3.99%)
Nov 09, 2009	16.97	17.40	16.93	17.36	1,711,532	+0.63(+3.75%)
Nov 06, 2009	16.71	17.22	16.62	16.73	1,323,255	-0.30(-1.74%)
Nov 05, 2009	16.73	17.11	16.73	17.03	1,407,897	+0.45(+2.74%)
Nov 04, 2009	16.51	17.20	16.51	16.57	2,563,943	+0.20(+1.21%)
Nov 03, 2009	16.27	16.59	16.18	16.38	3,061,087	-0.07(-0.40%)
Nov 02, 2009	17.04	17.04	16.02	16.44	3,109,711	-0.45(-2.64%)
Oct 30, 2009	17.16	17.80	16.78	16.89	4,064,981	-0.08(-0.49%)
Oct 29, 2009	17.47	18.07	16.71	16.97	4,079,322	-0.53(-3.02%)
Oct 28, 2009	18.87	18.90	17.39	17.50	2,438,072	-1.36(-7.22%)
Oct 27, 2009	18.67	18.96	18.29	18.86	2,247,914	+0.21(+1.11%)
Oct 26, 2009	19.15	19.34	18.59	18.65	3,189,117	-1.16(-5.87%)
Oct 23, 2009	19.84	19.89	19.60	19.82	1,645,575	-0.39(-1.92%)
Oct 22, 2009	19.76	20.36	19.40	20.20	855,572	+0.48(+2.43%)
Oct 21, 2009	19.80	20.26	19.72	19.72	2,201,341	-0.17(-0.87%)
Oct 20, 2009	19.95	20.01	19.87	19.90	1,971,060	+0.09(+0.46%)
Oct 19, 2009	19.75	20.14	19.59	19.81	825,486	+0.12(+0.59%)
Oct 16, 2009	19.68	19.96	19.39	19.69	1,297,359	-0.15(-0.75%)
Oct 15, 2009	19.66	19.93	19.54	19.84	1,729,005	-0.04(-0.21%)
Oct 14, 2009	19.59	19.93	19.41	19.88	2,571,434	+0.67(+3.48%)
Oct 13, 2009	19.11	19.33	18.75	19.21	1,457,666	+0.10(+0.52%)
Oct 12, 2009	19.01	19.22	18.73	19.11	1,503,958	+0.40(+2.12%)
Oct 09, 2009	18.57	18.73	18.26	18.72	1,616,651	+0.05(+0.27%)
Oct 08, 2009	18.63	18.90	18.37	18.67	2,285,271	+0.13(+0.71%)
Oct 07, 2009	18.61	18.70	18.31	18.54	1,043,730	-0.18(-0.97%)
Oct 06, 2009	18.86	19.18	18.28	18.72	1,444,691	+0.01(+0.04%)
Oct 05, 2009	17.98	18.80	17.73	18.71	2,036,561	+0.94(+5.29%)
Oct 02, 2009	18.01	18.52	17.70	17.77	1,525,310	-0.54(-2.93%)
Oct 01, 2009	19.15	19.16	18.26	18.31	1,588,905	-0.91(-4.72%)
Sep 30, 2009	19.15	19.40	18.64	19.21	2,389,889	-0.02(-0.13%)
Sep 29, 2009	18.97	19.54	18.85	19.24	2,823,552	+0.25(+1.30%)
Sep 28, 2009	18.45	19.08	18.36	18.99	1,577,043	+0.59(+3.23%)
Sep 25, 2009	18.27	18.58	18.19	18.40	1,449,173	+0.03(+0.18%)
Sep 24, 2009	18.97	19.11	18.20	18.36	1,968,511	-0.61(-3.22%)
Sep 23, 2009	18.73	19.22	18.62	18.97	2,882,770	+0.35(+1.91%)
Sep 22, 2009	18.64	18.79	18.45	18.62	2,264,519	+0.18(+0.98%)
Sep 21, 2009	18.82	18.89	18.22	18.44	2,180,598	-0.59(-3.12%)
Sep 18, 2009	19.26	19.42	18.96	19.03	1,925,661	-0.13(-0.69%)
Sep 17, 2009	19.17	19.52	19.01	19.16	2,776,367	+0.09(+0.48%)
Sep 16, 2009	18.92	19.44	18.88	19.07	2,826,636	+0.21(+1.09%)
Sep 15, 2009	18.86	19.21	18.40	18.87	3,712,880	+0.05(+0.26%)
Sep 14, 2009	19.82	19.86	18.41	18.82	6,884,941	-1.14(-5.70%)
Sep 11, 2009	19.76	20.16	19.65	19.96	3,207,465	+0.22(+1.13%)
Sep 10, 2009	19.40	19.91	19.12	19.73	1,893,883	+0.37(+1.91%)
Sep 09, 2009	19.07	19.54	18.93	19.36	2,022,635	+0.30(+1.60%)
Sep 08, 2009	18.15	19.21	18.15	19.06	2,896,803	+1.10(+6.14%)
Sep 04, 2009	17.94	18.00	17.64	17.95	3,379,331	+0.17(+0.97%)
Sep 03, 2009	17.86	18.09	17.70	17.78	2,487,909	-0.01(-0.05%)
Sep 02, 2009	18.14	18.32	17.74	17.79	2,988,877	-0.40(-2.17%)
Sep 01, 2009	18.42	19.00	18.06	18.19	2,957,698	-0.46(-2.47%)
Aug 31, 2009	19.09	19.21	18.49	18.65	2,478,510	-0.71(-3.66%)
Aug 28, 2009	19.55	19.73	19.07	19.35	1,257,320	-0.02(-0.13%)
Aug 27, 2009	19.30	19.52	18.66	19.38	2,401,642	-0.27(-1.38%)
Aug 26, 2009	19.87	20.05	19.51	19.65	2,168,849	-0.21(-1.04%)
Aug 25, 2009	19.69	20.19	19.60	19.86	2,346,126	+0.21(+1.05%)
Aug 24, 2009	19.85	20.36	19.51	19.65	1,989,679	-0.19(-0.95%)
Aug 21, 2009	19.35	19.98	19.32	19.84	1,535,785	+0.63(+3.30%)
Aug 20, 2009	18.65	19.35	18.65	19.21	2,073,105	+0.32(+1.70%)
Aug 19, 2009	18.40	19.02	18.20	18.89	1,755,318	+0.19(+1.01%)
Aug 18, 2009	17.82	18.70	17.82	18.70	2,950,169	+1.19(+6.82%)
Aug 17, 2009	18.32	18.32	17.30	17.50	3,560,645	-1.32(-7.00%)
Aug 14, 2009	18.90	18.90	18.35	18.82	1,913,882	+0.30(+1.60%)
Aug 13, 2009	18.43	19.02	18.40	18.52	2,168,183	+0.16(+0.90%)
Aug 12, 2009	18.09	18.56	18.07	18.36	1,953,580	+0.24(+1.32%)
Aug 11, 2009	18.77	18.82	18.08	18.12	2,582,325	-0.82(-4.30%)
Aug 10, 2009	18.35	19.03	18.35	18.93	2,581,039	+0.48(+2.59%)
Aug 07, 2009	18.45	18.62	18.05	18.46	2,180,613	+0.27(+1.49%)
Aug 06, 2009	18.33	18.84	18.11	18.19	3,228,762	-0.06(-0.32%)
Aug 05, 2009	17.96	18.30	17.82	18.24	2,291,270	+0.37(+2.07%)
Aug 04, 2009	17.88	17.95	17.60	17.87	1,694,636	-0.06(-0.32%)
Aug 03, 2009	17.77	18.07	17.50	17.93	2,837,707	+0.49(+2.78%)
Jul 31, 2009	16.75	17.58	16.67	17.44	2,883,467	+0.68(+4.03%)
Jul 30, 2009	16.49	17.02	16.34	16.77	2,875,671	+0.64(+3.98%)
Jul 29, 2009	16.64	16.64	16.06	16.13	2,300,775	-0.66(-3.92%)
Jul 28, 2009	16.52	17.07	16.36	16.79	3,107,965	+0.02(+0.10%)
Jul 27, 2009	16.44	16.79	16.38	16.77	1,748,039	+0.40(+2.46%)
Jul 24, 2009	15.95	16.46	15.89	16.37	762	+0.23(+1.43%)
Jul 23, 2009	15.93	16.26	15.90	16.14	2,561,900	+0.29(+1.82%)
Jul 22, 2009	15.71	16.00	15.47	15.85	2,473,976	+0.18(+1.16%)
Jul 21, 2009	15.64	15.74	15.41	15.67	2,458,078	+0.19(+1.22%)
Jul 20, 2009	15.43	15.58	15.10	15.48	1,847,459	+0.23(+1.51%)
Jul 17, 2009	15.11	15.34	15.08	15.25	1,849,061	+0.16(+1.09%)
Jul 16, 2009	14.81	15.23	14.73	15.08	1,843,970	+0.17(+1.16%)
Jul 15, 2009	14.55	15.02	13.86	14.91	1,669,533	+0.40(+2.72%)
Jul 14, 2009	14.23	14.51	14.15	14.51	1,924,602	+0.34(+2.38%)
Jul 13, 2009	13.84	14.18	13.82	14.18	1,332,787	+0.26(+1.83%)
Jul 10, 2009	13.97	14.00	13.52	13.92	1,648,819	-0.26(-1.86%)
Jul 09, 2009	14.09	14.36	13.88	14.18	2,367,219	+0.19(+1.35%)
Jul 08, 2009	13.72	14.00	13.41	14.00	5,657,185	+0.13(+0.95%)
Jul 07, 2009	14.31	14.55	13.86	13.86	2,116,039	-0.48(-3.33%)
Jul 06, 2009	14.52	14.52	14.18	14.34	2,185,518	-0.35(-2.35%)
Jul 02, 2009	14.97	15.11	14.68	14.69	1,733,570	-0.61(-3.98%)
Jul 01, 2009	15.36	15.94	15.13	15.30	2,825,927	+0.12(+0.76%)
Jun 30, 2009	15.38	15.58	14.97	15.18	2,001,907	-0.21(-1.39%)
Jun 29, 2009	15.45	15.63	15.25	15.39	1,919,495	+0.03(+0.21%)
Jun 26, 2009	15.29	15.47	15.04	15.36	3,634,753	-0.07(-0.48%)
Jun 25, 2009	15.07	15.48	15.04	15.44	1,993,834	+0.64(+4.34%)
Jun 24, 2009	14.85	15.23	14.67	14.79	1,746,599	+0.09(+0.62%)
Jun 23, 2009	14.32	14.84	14.19	14.70	2,615,102	+0.43(+3.00%)
Jun 22, 2009	15.20	15.22	14.26	14.28	1,956,821	-1.08(-7.02%)
Jun 19, 2009	15.28	15.49	15.18	15.35	2,031,263	+0.24(+1.58%)
Jun 18, 2009	15.38	15.43	14.87	15.11	1,724,885	-0.21(-1.34%)
Jun 17, 2009	15.52	15.72	15.17	15.32	2,999,067	-0.19(-1.22%)
Jun 16, 2009	15.69	16.16	15.41	15.51	2,610,835	-0.19(-1.23%)
Jun 15, 2009	15.72	15.77	15.51	15.70	2,493,887	-0.26(-1.62%)
Jun 12, 2009	15.66	16.09	15.58	15.96	2,228,570	+0.19(+1.20%)
Jun 11, 2009	15.81	15.94	15.60	15.77	1,542,346	+0.02(+0.16%)
Jun 10, 2009	15.74	15.77	15.22	15.75	2,189,386	+0.24(+1.54%)
Jun 09, 2009	15.18	15.79	15.17	15.51	2,547,388	+0.39(+2.55%)
Jun 08, 2009	15.25	15.32	15.07	15.12	2,548,560	-0.39(-2.49%)
Jun 05, 2009	15.40	15.67	14.95	15.51	3,559,861	+0.38(+2.50%)
Jun 04, 2009	14.93	15.23	14.63	15.13	3,904,807	+0.36(+2.45%)
Jun 03, 2009	15.58	15.60	14.43	14.77	3,194,707	-1.04(-6.56%)
Jun 02, 2009	15.67	16.01	15.48	15.81	2,395,567	-0.01(-0.09%)
Jun 01, 2009	15.47	16.21	15.34	15.82	2,558,121	+0.70(+4.62%)
May 29, 2009	15.19	15.41	14.82	15.12	2,304,521	+0.07(+0.49%)
May 28, 2009	14.92	15.19	14.54	15.05	2,878,540	+0.33(+2.23%)
May 27, 2009	14.42	15.17	14.38	14.72	2,922,089	+0.28(+1.93%)
May 26, 2009	13.84	14.57	13.84	14.44	2,616,375	+0.72(+5.27%)
May 22, 2009	13.88	13.97	13.58	13.72	1,144,692	-0.11(-0.77%)
May 21, 2009	14.06	14.06	13.58	13.83	2,133,020	-0.42(-2.94%)
May 20, 2009	14.48	14.86	14.17	14.25	2,108,366	-0.11(-0.80%)
May 19, 2009	14.71	14.76	14.27	14.36	2,486,667	-0.25(-1.69%)
May 18, 2009	14.10	14.63	14.01	14.61	1,560,088	+0.66(+4.71%)
May 15, 2009	14.16	14.57	13.80	13.95	2,170,010	-0.33(-2.30%)
May 14, 2009	13.56	14.41	13.56	14.28	2,604,751	+0.49(+3.57%)
May 13, 2009	13.94	14.03	13.50	13.79	3,366,378	-0.44(-3.12%)
May 12, 2009	14.34	14.66	13.89	14.23	2,357,444	-0.05(-0.34%)
May 11, 2009	14.66	14.85	14.25	14.28	2,806,326	-0.71(-4.71%)
May 08, 2009	14.33	15.08	14.02	14.98	2,830,764	+1.07(+7.67%)
May 07, 2009	14.21	14.42	13.81	13.92	3,074,223	-0.07(-0.47%)
May 06, 2009	14.37	14.49	13.79	13.98	3,954,594	-0.23(-1.62%)
May 05, 2009	14.19	14.30	13.79	14.21	2,978,403	+0.13(+0.93%)
May 04, 2009	13.18	14.57	13.18	14.08	5,527,933	+1.03(+7.86%)

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.