Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.04	21.08	20.63	20.72	4,534,426	-0.35(-1.65%)
Apr 29, 2010	20.86	21.07	20.69	21.06	4,838,221	+0.31(+1.48%)
Apr 28, 2010	19.97	20.96	19.89	20.76	7,426,933	+1.02(+5.19%)
Apr 27, 2010	20.12	20.31	19.72	19.73	3,506,692	-0.48(-2.38%)
Apr 26, 2010	20.26	20.41	20.19	20.21	2,968,735	-0.09(-0.43%)
Apr 23, 2010	20.32	20.39	19.90	20.30	3,772,425	+0.01(+0.04%)
Apr 22, 2010	19.97	20.33	19.86	20.29	2,184,183	+0.14(+0.70%)
Apr 21, 2010	20.11	20.35	20.01	20.15	18,165	-0.05(-0.23%)
Apr 20, 2010	19.98	20.27	19.87	20.20	3,408,758	+0.37(+1.87%)
Apr 19, 2010	19.78	19.85	19.62	19.83	2,394,403	-0.02(-0.12%)
Apr 16, 2010	19.89	20.13	19.80	19.85	3,968,117	-0.13(-0.63%)
Apr 15, 2010	19.52	20.00	19.46	19.98	2,962,977	+0.39(+1.97%)
Apr 14, 2010	19.38	19.65	19.38	19.59	3,888,368	+0.15(+0.77%)
Apr 13, 2010	19.53	19.64	19.33	19.44	2,428,293	-0.09(-0.48%)
Apr 12, 2010	19.42	19.63	19.42	19.53	2,172,139	+0.21(+1.10%)
Apr 09, 2010	19.15	19.34	19.08	19.32	2,139,408	+0.16(+0.82%)
Apr 08, 2010	19.00	19.23	18.86	19.16	4,109,884	+0.09(+0.45%)
Apr 07, 2010	18.77	19.12	18.71	19.08	5,933,899	+0.24(+1.30%)
Apr 06, 2010	18.70	18.90	18.64	18.83	2,266,520	+0.06(+0.34%)
Apr 05, 2010	18.69	18.80	18.64	18.77	1,479,104	+0.10(+0.55%)
Apr 01, 2010	18.52	18.67	18.67	18.67	2,817,478	+0.20(+1.07%)
Mar 31, 2010	18.38	18.49	18.32	18.47	2,463,612	+0.01(+0.04%)
Mar 30, 2010	18.58	18.62	18.37	18.46	2,300,138	-0.11(-0.59%)
Mar 29, 2010	18.75	18.77	18.49	18.57	2,610,745	-0.07(-0.38%)
Mar 26, 2010	18.42	18.72	18.37	18.64	2,648,806	+0.21(+1.15%)
Mar 25, 2010	18.65	18.74	18.42	18.43	2,290,813	-0.16(-0.85%)
Mar 24, 2010	18.71	18.71	18.56	18.59	1,548,126	-0.14(-0.76%)
Mar 23, 2010	18.74	18.78	18.59	18.73	1,363,506	+0.05(+0.25%)
Mar 22, 2010	18.57	18.79	18.51	18.68	1,887,910	+0.06(+0.34%)
Mar 19, 2010	18.62	18.71	18.50	18.62	4,355,244	+0.05(+0.25%)
Mar 18, 2010	18.71	18.78	18.52	18.57	2,647,562	-0.20(-1.09%)
Mar 17, 2010	18.53	18.90	18.50	18.78	3,690,943	+0.24(+1.32%)
Mar 16, 2010	18.38	18.54	18.34	18.53	2,349,703	+0.13(+0.73%)
Mar 15, 2010	18.21	18.43	18.20	18.40	2,192,576	+0.13(+0.69%)
Mar 12, 2010	18.25	18.28	18.14	18.27	1,977,437	+0.03(+0.17%)
Mar 11, 2010	18.25	18.32	18.16	18.24	2,987,555	+0.02(+0.09%)
Mar 10, 2010	18.16	18.23	18.05	18.23	3,542,872	+0.03(+0.17%)
Mar 09, 2010	18.28	18.35	18.15	18.19	5,104,315	-0.20(-1.11%)
Mar 08, 2010	18.44	18.49	18.34	18.40	1,895,790	-0.06(-0.34%)
Mar 05, 2010	18.17	18.48	18.07	18.46	2,284,418	+0.35(+1.95%)
Mar 04, 2010	18.03	18.12	17.96	18.11	1,861,327	+0.08(+0.44%)
Mar 03, 2010	18.07	18.23	17.97	18.03	2,303,635	-0.04(-0.22%)
Mar 02, 2010	18.08	18.24	18.03	18.07	2,269,143	-0.07(-0.39%)
Mar 01, 2010	17.74	18.14	17.72	18.14	2,505,113	+0.42(+2.35%)
Feb 26, 2010	17.91	17.91	17.69	17.72	6,328,157	-0.20(-1.14%)
Feb 25, 2010	17.78	17.95	17.71	17.93	5,409,645	-0.06(-0.35%)
Feb 24, 2010	17.83	18.02	17.65	17.99	4,232,929	+0.22(+1.24%)
Feb 23, 2010	17.81	17.93	17.65	17.77	3,373,275	-0.04(-0.22%)
Feb 22, 2010	17.86	17.96	17.77	17.81	2,333,359	-0.02(-0.13%)
Feb 19, 2010	17.68	17.92	17.63	17.83	3,675,660	+0.05(+0.31%)
Feb 18, 2010	17.74	17.90	17.62	17.78	4,709,419	+0.00(+0.00%)
Feb 17, 2010	17.78	17.78	17.55	17.78	3,662,893	+0.07(+0.40%)
Feb 16, 2010	17.68	17.80	17.58	17.71	2,485,008	+0.13(+0.72%)
Feb 12, 2010	17.53	17.58	17.58	17.58	5,280,589	-0.09(-0.49%)
Feb 11, 2010	17.52	17.71	17.49	17.67	4,931,417	+0.15(+0.85%)
Feb 10, 2010	17.87	17.91	17.51	17.52	6,742,286	-0.39(-2.20%)
Feb 09, 2010	18.22	18.43	17.88	17.91	5,793,630	-0.11(-0.61%)
Feb 08, 2010	18.08	18.18	17.93	18.02	3,658,379	-0.09(-0.52%)
Feb 05, 2010	18.57	18.57	17.88	18.12	6,075,464	-0.39(-2.12%)
Feb 04, 2010	18.88	18.99	18.49	18.51	5,408,930	-0.35(-1.88%)
Feb 03, 2010	18.74	18.88	18.57	18.86	3,202,583	+0.03(+0.17%)
Feb 02, 2010	18.71	18.83	18.52	18.83	2,957,229	+0.15(+0.80%)
Feb 01, 2010	18.75	18.75	18.46	18.68	2,954,928	+0.16(+0.85%)
Jan 29, 2010	18.74	18.84	18.49	18.52	3,451,776	-0.15(-0.80%)
Jan 28, 2010	19.04	19.04	18.58	18.67	4,953,369	-0.37(-1.94%)
Jan 27, 2010	18.88	19.05	18.77	19.04	3,122,108	+0.17(+0.87%)
Jan 26, 2010	18.89	19.06	18.83	18.88	2,764,841	-0.05(-0.25%)
Jan 25, 2010	18.99	19.17	18.83	18.93	4,321,408	+0.09(+0.46%)
Jan 22, 2010	19.05	19.25	18.83	18.84	4,833,367	-0.30(-1.56%)
Jan 21, 2010	19.07	19.61	18.95	19.14	6,314,076	+0.07(+0.37%)
Jan 20, 2010	19.04	19.22	18.81	19.07	2,757,717	-0.13(-0.66%)
Jan 19, 2010	18.78	19.21	18.76	19.19	2,312,641	+0.33(+1.75%)
Jan 15, 2010	19.14	18.86	18.86	18.86	2,622,489	-0.28(-1.48%)
Jan 14, 2010	19.06	19.19	18.94	19.15	1,489,277	+0.08(+0.41%)
Jan 13, 2010	18.50	19.14	18.50	19.07	4,409,372	+0.31(+1.68%)
Jan 12, 2010	18.71	18.77	18.60	18.75	2,592,817	-0.06(-0.33%)
Jan 11, 2010	19.03	19.07	18.67	18.82	3,828,177	-0.09(-0.50%)
Jan 08, 2010	18.87	19.11	18.76	18.91	3,128,632	-0.40(-2.08%)
Jan 07, 2010	19.41	19.41	19.19	19.31	4,304,892	-0.11(-0.57%)
Jan 06, 2010	19.60	19.60	19.30	19.42	3,155,611	-0.11(-0.56%)
Jan 05, 2010	18.86	19.56	18.82	19.53	6,192,166	+0.80(+4.28%)
Jan 04, 2010	18.58	18.84	18.43	18.73	5,880,461	+0.30(+1.62%)
Dec 31, 2009	18.61	18.43	18.43	18.43	1,225,396	-0.13(-0.72%)
Dec 30, 2009	18.57	18.68	18.47	18.56	2,313,637	-0.02(-0.08%)
Dec 29, 2009	18.67	18.82	18.58	18.58	1,022,414	-0.07(-0.38%)
Dec 28, 2009	18.82	18.84	18.63	18.65	1,992,651	-0.20(-1.08%)
Dec 24, 2009	18.71	18.87	18.67	18.85	599,655	+0.18(+0.97%)
Dec 23, 2009	18.52	18.71	18.49	18.67	1,476,259	+0.13(+0.68%)
Dec 22, 2009	18.36	18.60	18.34	18.55	1,782,445	+0.13(+0.73%)
Dec 21, 2009	18.47	18.63	18.28	18.41	2,926,770	-0.09(-0.47%)
Dec 18, 2009	18.45	18.91	18.33	18.50	3,547,748	+0.28(+1.55%)
Dec 17, 2009	18.41	18.46	18.21	18.22	2,290,542	-0.46(-2.48%)
Dec 16, 2009	18.74	18.79	18.38	18.68	3,746,279	+0.00(+0.00%)
Dec 15, 2009	18.68	18.78	18.60	18.68	4,068,161	-0.16(-0.83%)
Dec 14, 2009	18.65	18.84	18.64	18.84	2,920,729	+0.18(+0.97%)
Dec 11, 2009	18.65	18.69	18.53	18.66	2,669,190	+0.05(+0.25%)
Dec 10, 2009	18.44	18.67	18.38	18.61	3,241,619	+0.28(+1.50%)
Dec 09, 2009	18.11	18.40	17.98	18.34	3,903,087	+0.12(+0.65%)
Dec 08, 2009	18.38	18.41	18.12	18.22	4,434,255	-0.24(-1.32%)
Dec 07, 2009	18.33	18.66	18.17	18.46	5,950,804	+0.02(+0.09%)
Dec 04, 2009	18.38	18.56	18.11	18.45	3,184,789	+0.23(+1.25%)
Dec 03, 2009	18.35	18.48	18.09	18.22	2,819,341	-0.12(-0.64%)
Dec 02, 2009	18.27	18.55	18.24	18.34	2,869,632	-0.08(-0.43%)
Dec 01, 2009	17.87	18.46	17.84	18.41	4,096,976	+0.64(+3.63%)
Nov 30, 2009	17.66	17.81	17.57	17.77	3,229,268	+0.05(+0.31%)
Nov 27, 2009	17.71	17.86	17.61	17.71	1,886,551	-0.35(-1.96%)
Nov 25, 2009	18.08	18.24	18.01	18.07	5,865,670	+0.17(+0.92%)
Nov 24, 2009	18.12	18.12	17.84	17.90	2,711,129	-0.16(-0.87%)
Nov 23, 2009	18.13	18.14	17.89	18.06	3,485,780	+0.19(+1.06%)
Nov 20, 2009	18.00	18.08	17.80	17.87	3,710,948	-0.30(-1.64%)
Nov 19, 2009	18.30	18.48	18.01	18.17	4,556,540	-0.28(-1.53%)
Nov 18, 2009	18.39	18.79	18.08	18.45	5,874,836	+0.70(+3.94%)
Nov 17, 2009	17.81	17.93	17.57	17.75	3,620,417	-0.04(-0.22%)
Nov 16, 2009	17.75	17.90	17.70	17.79	4,855,785	+0.03(+0.18%)
Nov 13, 2009	17.67	17.82	17.65	17.76	2,577,167	-0.05(-0.31%)
Nov 12, 2009	18.01	18.08	17.78	17.82	2,974,542	-0.22(-1.22%)
Nov 11, 2009	18.11	18.14	17.85	18.04	2,688,786	+0.03(+0.17%)
Nov 10, 2009	17.94	18.04	17.81	18.01	3,241,055	-0.03(-0.17%)
Nov 09, 2009	17.69	18.05	17.60	18.04	3,369,076	+0.38(+2.14%)
Nov 06, 2009	17.71	17.82	17.41	17.66	3,787,714	+0.13(+0.72%)
Nov 05, 2009	17.39	17.73	17.26	17.53	3,534,090	+0.31(+1.83%)
Nov 04, 2009	17.39	17.50	17.18	17.22	3,531,261	-0.09(-0.55%)
Nov 03, 2009	17.30	17.37	17.09	17.31	3,910,524	+0.00(+0.00%)
Nov 02, 2009	17.12	17.38	17.00	17.31	4,268,462	+0.20(+1.19%)
Oct 30, 2009	17.39	17.53	17.11	17.11	5,055,067	-0.41(-2.33%)
Oct 29, 2009	17.29	17.61	17.09	17.52	4,497,153	+0.39(+2.30%)
Oct 28, 2009	17.66	17.66	17.10	17.13	5,550,686	-0.63(-3.54%)
Oct 27, 2009	17.79	17.90	17.67	17.75	4,268,319	-0.02(-0.13%)
Oct 26, 2009	17.93	18.04	17.64	17.78	4,583,024	-0.17(-0.92%)
Oct 23, 2009	18.00	18.05	17.84	17.94	4,505,360	-0.64(-3.47%)
Oct 22, 2009	18.02	18.83	17.60	18.59	14,832,531	-0.94(-4.79%)
Oct 21, 2009	19.17	19.75	19.13	19.52	6,467,203	+0.25(+1.31%)
Oct 20, 2009	19.22	19.29	19.20	19.27	2,630,878	-0.07(-0.37%)
Oct 19, 2009	19.23	19.52	19.22	19.34	3,148,013	+0.13(+0.70%)
Oct 16, 2009	19.17	19.64	18.98	19.21	3,953,763	-0.08(-0.41%)
Oct 15, 2009	19.09	19.31	19.04	19.29	2,667,248	+0.07(+0.37%)
Oct 14, 2009	19.06	19.22	19.04	19.22	2,727,864	+0.24(+1.24%)
Oct 13, 2009	19.04	19.16	18.86	18.98	3,351,619	-0.13(-0.66%)
Oct 12, 2009	19.22	19.24	18.97	19.11	2,545,247	-0.04(-0.21%)
Oct 09, 2009	19.04	19.19	18.91	19.15	2,990,408	+0.04(+0.21%)
Oct 08, 2009	19.15	19.25	18.96	19.11	3,582,269	+0.13(+0.70%)
Oct 07, 2009	19.05	19.25	18.82	18.97	4,817,778	-0.12(-0.62%)
Oct 06, 2009	18.88	19.26	18.82	19.09	5,760,026	+0.29(+1.55%)
Oct 05, 2009	18.93	19.16	18.78	18.80	7,103,504	-0.06(-0.33%)
Oct 02, 2009	19.30	19.45	18.84	18.86	7,258,606	-0.68(-3.46%)
Oct 01, 2009	19.97	20.18	19.54	19.54	37,013,764	-0.52(-2.59%)
Sep 30, 2009	19.79	20.10	19.61	20.06	4,588,343	+0.09(+0.43%)
Sep 29, 2009	20.16	20.23	19.94	19.97	2,971,221	-0.29(-1.44%)
Sep 28, 2009	20.05	20.36	20.00	20.26	2,487,502	+0.29(+1.46%)
Sep 25, 2009	19.89	20.40	19.83	19.97	5,890,758	+0.08(+0.40%)
Sep 24, 2009	19.84	19.90	19.65	19.89	3,054,431	+0.11(+0.56%)
Sep 23, 2009	19.43	19.95	19.37	19.78	6,127,487	+0.34(+1.74%)
Sep 22, 2009	19.63	19.65	19.41	19.44	1,969,288	-0.16(-0.80%)
Sep 21, 2009	19.52	19.70	19.33	19.60	2,391,725	+0.00(+0.00%)
Sep 18, 2009	19.75	19.83	19.44	19.60	2,651,327	-0.09(-0.48%)
Sep 17, 2009	19.71	19.84	19.65	19.70	2,048,424	+0.24(+1.21%)
Sep 16, 2009	19.52	19.75	19.40	19.46	2,162,873	-0.07(-0.36%)
Sep 15, 2009	19.57	19.59	19.37	19.53	2,301,189	-0.01(-0.04%)
Sep 14, 2009	19.43	19.63	19.24	19.54	2,631,038	+0.02(+0.12%)
Sep 11, 2009	19.14	19.66	19.09	19.52	4,353,884	+0.37(+1.93%)
Sep 10, 2009	19.25	19.30	19.09	19.15	3,325,035	-0.10(-0.53%)
Sep 09, 2009	18.87	19.28	18.82	19.25	3,102,192	+0.39(+2.08%)
Sep 08, 2009	19.08	19.08	18.71	18.85	2,262,564	-0.16(-0.83%)
Sep 04, 2009	19.03	19.19	18.69	19.01	5,103,422	-0.12(-0.62%)
Sep 03, 2009	18.85	19.15	18.57	19.13	8,062,494	+0.32(+1.71%)
Sep 02, 2009	18.85	18.95	18.73	18.81	2,223,182	-0.11(-0.58%)
Sep 01, 2009	19.20	19.53	18.90	18.92	2,035,370	-0.39(-2.04%)
Aug 31, 2009	19.28	19.46	19.15	19.31	1,748,477	-0.13(-0.65%)
Aug 28, 2009	19.70	19.70	19.37	19.44	1,757,745	-0.09(-0.44%)
Aug 27, 2009	19.66	19.70	19.24	19.52	2,758,665	-0.18(-0.92%)
Aug 26, 2009	19.63	19.73	19.56	19.70	2,892,749	+0.06(+0.32%)
Aug 25, 2009	19.72	19.91	19.58	19.64	3,076,542	-0.02(-0.12%)
Aug 24, 2009	19.61	19.79	19.54	19.66	3,238,344	+0.13(+0.64%)
Aug 21, 2009	19.40	19.55	19.20	19.54	3,622,391	+0.33(+1.72%)
Aug 20, 2009	19.48	19.56	19.08	19.21	3,846,720	-0.27(-1.37%)
Aug 19, 2009	18.96	19.67	18.96	19.48	5,334,158	+0.30(+1.56%)
Aug 18, 2009	19.15	19.23	18.97	19.18	2,901,620	+0.35(+1.88%)
Aug 17, 2009	18.93	19.23	18.76	18.82	4,961,697	-0.24(-1.24%)
Aug 14, 2009	19.24	19.28	18.91	19.06	3,662,335	-0.11(-0.57%)
Aug 13, 2009	19.24	19.38	18.76	19.17	8,506,432	-0.05(-0.29%)
Aug 12, 2009	18.86	19.41	18.79	19.22	2,742,513	+0.31(+1.66%)
Aug 11, 2009	18.94	19.10	18.81	18.91	2,238,903	-0.10(-0.54%)
Aug 10, 2009	19.11	19.21	18.93	19.01	2,033,485	-0.21(-1.10%)
Aug 07, 2009	19.35	19.37	19.04	19.22	2,235,052	+0.11(+0.58%)
Aug 06, 2009	19.22	19.37	19.04	19.11	3,453,107	-0.07(-0.37%)
Aug 05, 2009	19.15	19.27	18.97	19.19	3,677,621	+0.04(+0.21%)
Aug 04, 2009	18.20	19.15	18.20	19.15	4,751,952	+0.64(+3.44%)
Aug 03, 2009	18.56	18.56	18.37	18.51	5,724,435	+0.09(+0.51%)
Jul 31, 2009	18.45	18.63	18.31	18.41	2,385,710	-0.08(-0.43%)
Jul 30, 2009	18.47	18.67	18.30	18.49	3,482,174	+0.16(+0.86%)
Jul 29, 2009	17.68	18.65	17.23	18.34	9,762,625	+1.51(+8.97%)
Jul 28, 2009	16.86	17.01	16.78	16.83	2,550,055	-0.12(-0.70%)
Jul 27, 2009	16.81	16.94	16.68	16.94	2,346,138	+0.11(+0.65%)
Jul 24, 2009	16.49	16.84	16.49	16.83	307	+0.17(+0.99%)
Jul 23, 2009	16.06	16.76	15.98	16.67	6,494,738	+0.64(+3.97%)
Jul 22, 2009	16.24	16.30	16.01	16.03	2,489,415	-0.24(-1.45%)
Jul 21, 2009	16.56	16.56	16.23	16.27	3,202,242	-0.24(-1.48%)
Jul 20, 2009	16.28	16.57	16.26	16.51	3,858,208	+0.30(+1.84%)
Jul 17, 2009	16.15	16.29	16.06	16.21	2,564,517	+0.05(+0.29%)
Jul 16, 2009	15.70	16.21	15.64	16.17	2,762,688	+0.40(+2.54%)
Jul 15, 2009	15.69	15.85	15.47	15.76	4,368,292	+0.17(+1.06%)
Jul 14, 2009	15.70	15.70	15.50	15.60	2,331,057	-0.05(-0.30%)
Jul 13, 2009	15.35	15.65	15.33	15.65	2,835,672	+0.33(+2.16%)
Jul 10, 2009	15.34	16.51	15.23	15.32	2,656,177	+0.03(+0.21%)
Jul 09, 2009	15.38	15.39	15.19	15.29	1,907,069	+0.01(+0.05%)
Jul 08, 2009	15.40	15.40	15.21	15.28	4,312,425	-0.09(-0.56%)
Jul 07, 2009	15.89	15.89	15.36	15.36	2,484,360	-0.48(-3.03%)
Jul 06, 2009	15.68	15.87	15.62	15.84	3,629,346	+0.11(+0.70%)
Jul 02, 2009	15.85	15.90	15.71	15.73	2,618,399	-0.27(-1.67%)
Jul 01, 2009	15.77	16.13	15.63	16.00	3,771,280	+0.31(+1.95%)
Jun 30, 2009	15.76	15.95	15.66	15.69	3,276,353	-0.05(-0.30%)
Jun 29, 2009	15.72	15.80	15.54	15.74	2,004,237	+0.05(+0.30%)
Jun 26, 2009	15.70	15.77	15.62	15.69	2,500,855	-0.05(-0.35%)
Jun 25, 2009	15.56	15.75	15.50	15.75	3,122,288	+0.30(+1.93%)
Jun 24, 2009	15.37	15.51	15.25	15.45	3,016,204	+0.19(+1.24%)
Jun 23, 2009	15.34	15.52	15.06	15.26	3,958,583	-0.13(-0.82%)
Jun 22, 2009	15.53	15.57	15.23	15.39	4,882,040	-0.15(-0.96%)
Jun 19, 2009	15.82	15.84	15.52	15.54	3,541,966	-0.10(-0.65%)
Jun 18, 2009	15.70	15.70	15.44	15.64	2,283,842	+0.01(+0.05%)
Jun 17, 2009	15.59	15.76	15.55	15.63	1,895,900	+0.07(+0.46%)
Jun 16, 2009	15.86	15.92	15.55	15.56	1,935,386	-0.25(-1.57%)
Jun 15, 2009	15.65	15.90	15.65	15.81	2,808,586	+0.00(+0.03%)
Jun 12, 2009	15.83	15.84	15.58	15.80	1,445,483	-0.16(-0.99%)
Jun 11, 2009	16.09	16.27	15.92	15.96	2,779,244	-0.15(-0.93%)
Jun 10, 2009	16.02	16.13	15.90	16.11	3,524,152	+0.18(+1.13%)
Jun 09, 2009	15.98	16.00	15.83	15.93	2,442,233	+0.09(+0.60%)
Jun 08, 2009	15.66	15.93	15.66	15.84	2,860,559	-0.05(-0.30%)
Jun 05, 2009	15.93	16.06	15.84	15.88	2,829,277	-0.04(-0.25%)
Jun 04, 2009	15.87	16.06	15.63	15.92	2,854,400	+0.02(+0.15%)
Jun 03, 2009	15.76	15.98	15.70	15.90	3,236,142	+0.10(+0.66%)
Jun 02, 2009	15.68	15.93	15.65	15.79	2,526,544	+0.06(+0.39%)
Jun 01, 2009	15.36	15.78	15.28	15.73	4,328,097	+0.59(+3.89%)
May 29, 2009	15.01	15.16	14.80	15.14	3,461,929	+0.10(+0.68%)
May 28, 2009	15.14	15.25	14.77	15.04	3,618,607	+0.03(+0.21%)
May 27, 2009	15.14	15.41	15.01	15.01	2,843,384	-0.17(-1.09%)
May 26, 2009	14.54	15.21	14.53	15.18	3,261,954	+0.54(+3.71%)
May 22, 2009	14.69	14.81	14.59	14.63	1,729,559	+0.05(+0.32%)
May 21, 2009	14.53	14.69	14.44	14.59	3,368,386	-0.14(-0.96%)
May 20, 2009	14.88	15.03	14.71	14.73	2,276,299	-0.06(-0.43%)
May 19, 2009	14.73	14.92	14.60	14.79	2,779,601	+0.04(+0.27%)
May 18, 2009	14.52	14.78	14.35	14.75	3,772,752	+0.34(+2.35%)
May 15, 2009	14.32	14.53	14.20	14.41	2,678,042	+0.07(+0.49%)
May 14, 2009	14.21	14.39	14.11	14.34	2,919,309	+0.17(+1.22%)
May 13, 2009	14.25	14.43	14.11	14.17	2,811,560	-0.30(-2.07%)
May 12, 2009	14.81	14.81	14.10	14.47	5,481,087	-0.22(-1.50%)
May 11, 2009	14.55	14.78	14.47	14.69	3,802,279	-0.14(-0.95%)
May 08, 2009	14.80	15.18	14.59	14.83	6,491,872	+0.28(+1.95%)
May 07, 2009	14.70	14.73	14.47	14.55	5,600,731	+0.08(+0.54%)
May 06, 2009	14.64	14.70	14.33	14.47	6,367,351	-0.04(-0.27%)
May 05, 2009	14.21	14.54	14.02	14.51	9,151,504	+0.39(+2.79%)
May 04, 2009	14.15	14.18	13.78	14.11	5,634,069	+0.15(+1.07%)

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.