Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.12	11.20	10.93	11.12	60,910,044	+0.03(+0.31%)
May 27, 2010	10.89	11.09	10.81	11.08	63,850,812	+0.61(+5.81%)
May 26, 2010	10.48	10.80	10.35	10.47	2,403	+0.21(+2.07%)
May 25, 2010	9.869	10.29	9.741	10.26	1,281	-0.08(-0.79%)
May 24, 2010	10.64	10.70	10.32	10.34	55,223,696	-0.29(-2.76%)
May 21, 2010	10.12	10.67	10.08	10.64	81,751,176	+0.23(+2.24%)
May 20, 2010	10.36	10.63	10.31	10.40	23,389	-0.53(-4.85%)
May 19, 2010	11.03	11.28	10.82	10.93	78,083,736	-0.33(-2.91%)
May 18, 2010	11.70	11.74	11.19	11.26	674,566	-0.23(-1.98%)
May 17, 2010	11.68	11.79	11.23	11.49	59,072,724	-0.19(-1.59%)
May 14, 2010	11.68	11.69	11.32	11.68	57,168,340	-0.11(-0.92%)
May 13, 2010	11.94	12.00	11.78	11.78	48,007,932	-0.06(-0.47%)
May 12, 2010	11.89	11.96	11.76	11.84	49,441,684	+0.10(+0.82%)
May 11, 2010	11.95	11.97	11.70	11.74	39,516	-0.25(-2.07%)
May 10, 2010	11.95	12.02	11.86	11.99	66,914,552	+0.68(+5.97%)
May 07, 2010	11.47	11.70	10.96	11.32	104,037,944	-0.03(-0.30%)
May 06, 2010	11.35	12.09	10.54	11.35	4,595	-0.39(-3.33%)
May 05, 2010	11.82	12.14	11.68	11.74	70,171,944	-0.35(-2.92%)
May 04, 2010	12.42	12.44	11.90	12.09	88,461	-0.62(-4.88%)
May 03, 2010	13.06	13.12	12.66	12.71	55,903,152	-0.43(-3.30%)
Apr 30, 2010	13.26	13.33	13.01	13.15	39,396,804	-0.08(-0.61%)
Apr 29, 2010	13.12	13.28	13.06	13.23	37,998,448	+0.29(+2.28%)
Apr 28, 2010	12.93	13.00	12.58	12.93	51,223,108	+0.15(+1.14%)
Apr 27, 2010	13.14	13.18	12.74	12.79	56,481	-0.60(-4.45%)
Apr 26, 2010	13.61	13.62	13.35	13.38	26,421,322	-0.13(-0.99%)
Apr 23, 2010	13.33	13.52	13.25	13.52	23,359,624	+0.13(+1.00%)
Apr 22, 2010	13.29	13.42	13.12	13.38	33,985,988	-0.01(-0.09%)
Apr 21, 2010	13.52	13.60	13.17	13.40	33,170	-0.16(-1.18%)
Apr 20, 2010	13.43	13.61	13.35	13.56	15,479	+0.35(+2.63%)
Apr 19, 2010	12.88	13.24	12.82	13.21	52,774,224	+0.18(+1.42%)
Apr 16, 2010	13.22	13.28	12.93	13.02	57,976,224	-0.34(-2.58%)
Apr 15, 2010	13.65	13.65	13.31	13.37	36,741,732	-0.24(-1.79%)
Apr 14, 2010	13.60	13.65	13.47	13.61	36,593,596	+0.14(+1.01%)
Apr 13, 2010	13.56	13.57	13.25	13.48	49,338,092	-0.10(-0.73%)
Apr 12, 2010	13.90	13.93	13.49	13.57	50,760,920	-0.35(-2.54%)
Apr 09, 2010	14.06	14.12	13.83	13.93	32,254,480	-0.06(-0.42%)
Apr 08, 2010	13.89	14.02	13.77	13.99	33,423,758	-0.04(-0.31%)
Apr 07, 2010	14.27	14.30	13.90	14.03	44,756,736	-0.25(-1.73%)
Apr 06, 2010	14.10	14.35	14.05	14.28	35,186,200	+0.08(+0.54%)
Apr 05, 2010	14.15	14.22	14.06	14.20	32,080,504	+0.22(+1.59%)
Apr 01, 2010	13.97	13.98	13.98	13.98	39,059,868	+0.27(+1.98%)
Mar 31, 2010	13.54	13.77	13.48	13.71	37,145,256	+0.16(+1.18%)
Mar 30, 2010	13.67	13.75	13.48	13.55	33,527,962	-0.00(-0.02%)
Mar 29, 2010	13.25	13.61	13.22	13.55	45,146,344	+0.27(+2.04%)
Mar 26, 2010	13.48	13.50	13.09	13.28	60,970,664	-0.15(-1.12%)
Mar 25, 2010	13.94	13.98	13.39	13.43	47,880,192	-0.40(-2.87%)
Mar 24, 2010	13.69	14.12	13.67	13.83	45,312,132	-0.06(-0.42%)
Mar 23, 2010	13.97	14.02	13.74	13.89	44,072,080	+0.03(+0.24%)
Mar 22, 2010	13.55	13.90	13.46	13.85	60,195,888	-0.14(-1.01%)
Mar 19, 2010	14.24	14.26	13.90	13.99	58,103,620	-0.25(-1.73%)
Mar 18, 2010	14.27	14.46	14.12	14.24	38,716,600	-0.19(-1.32%)
Mar 17, 2010	14.53	14.60	14.37	14.43	34,096,188	-0.05(-0.34%)
Mar 16, 2010	14.34	14.48	14.22	14.48	42,253,240	+0.12(+0.82%)
Mar 15, 2010	14.22	14.38	14.18	14.36	54,317,412	-0.14(-1.00%)
Mar 12, 2010	14.52	14.57	14.44	14.51	57,190,916	+0.10(+0.73%)
Mar 11, 2010	14.36	14.50	14.27	14.40	45,647,376	+0.06(+0.43%)
Mar 10, 2010	14.23	14.38	14.16	14.34	58,531,328	+0.24(+1.70%)
Mar 09, 2010	13.70	14.19	13.64	14.10	61,308,668	+0.31(+2.28%)
Mar 08, 2010	13.84	13.90	13.64	13.79	36,331,288	-0.06(-0.42%)
Mar 05, 2010	13.63	13.88	13.60	13.85	42,928,804	+0.34(+2.49%)
Mar 04, 2010	13.65	13.73	13.32	13.51	39,292,092	-0.06(-0.41%)
Mar 03, 2010	13.62	13.86	13.47	13.57	57,706,440	+0.03(+0.23%)
Mar 02, 2010	13.48	13.65	13.44	13.53	49,243,100	+0.18(+1.36%)
Mar 01, 2010	13.28	13.35	13.04	13.35	43,872,604	+0.22(+1.64%)
Feb 26, 2010	13.01	13.16	12.81	13.14	46,049,436	+0.24(+1.89%)
Feb 25, 2010	12.49	12.91	12.43	12.89	50,675,392	+0.11(+0.84%)
Feb 24, 2010	12.91	12.95	12.64	12.79	41,834,104	-0.10(-0.76%)
Feb 23, 2010	13.10	13.11	12.71	12.88	53,465,804	-0.23(-1.74%)
Feb 22, 2010	13.26	13.30	13.08	13.11	39,470,060	-0.01(-0.07%)
Feb 19, 2010	13.05	13.22	12.95	13.12	35,996,640	+0.23(+1.76%)
Feb 18, 2010	12.80	13.12	12.77	12.90	46,418,012	+0.05(+0.37%)
Feb 17, 2010	13.03	13.03	12.73	12.85	40,491,036	+0.03(+0.22%)
Feb 16, 2010	12.78	12.86	12.67	12.82	39,038,096	+0.23(+1.81%)
Feb 12, 2010	12.34	12.59	12.59	12.59	36,619,416	+0.07(+0.57%)
Feb 11, 2010	12.60	12.62	12.27	12.52	71,748,288	+0.27(+2.24%)
Feb 10, 2010	12.22	12.45	12.03	12.25	60,495,948	+0.07(+0.56%)
Feb 09, 2010	12.22	12.40	12.06	12.18	81,262,888	+0.41(+3.51%)
Feb 08, 2010	11.91	12.17	11.73	11.77	57,163,332	-0.18(-1.50%)
Feb 05, 2010	11.86	11.96	11.43	11.94	93,379,384	-0.02(-0.13%)
Feb 04, 2010	12.51	12.51	11.91	11.96	78,576,816	-0.79(-6.21%)
Feb 03, 2010	12.79	12.88	12.69	12.75	33,542,250	-0.18(-1.36%)
Feb 02, 2010	12.92	12.99	12.73	12.93	51,183,832	+0.24(+1.91%)
Feb 01, 2010	12.62	12.86	12.54	12.68	47,487,856	+0.19(+1.51%)
Jan 29, 2010	12.95	13.04	12.34	12.50	61,800,552	-0.28(-2.19%)
Jan 28, 2010	12.90	13.00	12.50	12.78	52,321,948	+0.06(+0.51%)
Jan 27, 2010	12.54	12.78	12.37	12.71	48,705,960	+0.17(+1.33%)
Jan 26, 2010	12.53	12.84	12.44	12.55	54,539,380	-0.15(-1.19%)
Jan 25, 2010	13.17	13.17	12.63	12.70	64,215,888	-0.25(-1.95%)
Jan 22, 2010	12.96	13.12	12.82	12.95	79,285,640	-0.23(-1.72%)
Jan 21, 2010	13.68	13.76	13.09	13.18	75,880,376	-0.57(-4.16%)
Jan 20, 2010	13.91	13.95	13.61	13.75	56,292,608	-0.46(-3.25%)
Jan 19, 2010	14.10	14.24	14.09	14.21	48,051,668	+0.23(+1.68%)
Jan 15, 2010	14.03	13.97	13.97	13.97	45,863,712	+0.07(+0.51%)
Jan 14, 2010	14.18	14.23	13.88	13.90	72,081,688	-0.39(-2.72%)
Jan 13, 2010	14.57	14.60	13.90	14.29	73,620,944	-0.21(-1.42%)
Jan 12, 2010	14.59	14.61	14.35	14.50	38,233,144	-0.32(-2.14%)
Jan 11, 2010	15.03	15.15	14.71	14.82	49,033,748	-0.11(-0.74%)
Jan 08, 2010	14.91	14.97	14.73	14.93	37,589,992	+0.08(+0.54%)
Jan 07, 2010	15.03	15.05	14.82	14.85	42,019,128	-0.22(-1.45%)
Jan 06, 2010	14.82	15.20	14.79	15.07	40,783,704	+0.22(+1.47%)
Jan 05, 2010	14.99	15.04	14.78	14.85	53,473,844	-0.15(-1.03%)
Jan 04, 2010	15.06	15.15	14.94	15.00	47,528,048	+0.31(+2.14%)
Dec 31, 2009	14.66	14.69	14.69	14.69	14,205,064	+0.00(+0.00%)
Dec 30, 2009	14.75	14.78	14.64	14.69	20,617,452	-0.08(-0.54%)
Dec 29, 2009	14.86	14.91	14.64	14.77	21,728,932	-0.07(-0.46%)
Dec 28, 2009	14.74	14.87	14.67	14.83	19,810,300	+0.26(+1.75%)
Dec 24, 2009	14.75	14.75	14.48	14.58	8,716,105	+0.09(+0.59%)
Dec 23, 2009	14.42	14.90	14.18	14.49	33,855,216	+0.29(+2.06%)
Dec 22, 2009	14.31	14.40	14.13	14.20	48,899,860	-0.20(-1.39%)
Dec 21, 2009	14.49	14.55	14.00	14.40	38,236,056	+0.06(+0.41%)
Dec 18, 2009	14.42	14.65	14.33	14.34	47,313,408	-0.19(-1.29%)
Dec 17, 2009	14.65	14.73	14.39	14.53	42,366,504	-0.48(-3.22%)
Dec 16, 2009	15.03	15.20	14.97	15.01	45,515,228	+0.12(+0.81%)
Dec 15, 2009	14.82	15.06	14.81	14.89	36,730,416	+0.02(+0.10%)
Dec 14, 2009	14.93	15.01	14.82	14.88	32,324,460	+0.04(+0.27%)
Dec 11, 2009	15.07	15.07	14.77	14.84	49,248,304	-0.16(-1.05%)
Dec 10, 2009	15.06	15.14	14.74	14.99	29,486,058	+0.22(+1.51%)
Dec 09, 2009	14.90	14.98	14.61	14.77	45,030,172	-0.14(-0.92%)
Dec 08, 2009	15.39	15.42	14.73	14.91	57,317,460	-0.53(-3.43%)
Dec 07, 2009	15.55	15.72	15.42	15.44	37,196,604	-0.21(-1.34%)
Dec 04, 2009	16.41	16.43	15.49	15.65	45,211,608	-0.41(-2.53%)
Dec 03, 2009	16.43	16.47	16.01	16.05	41,397,492	-0.21(-1.29%)
Dec 02, 2009	16.31	16.44	16.13	16.26	41,460,276	-0.02(-0.11%)
Dec 01, 2009	16.16	16.45	16.02	16.28	37,892,972	+0.49(+3.08%)
Nov 30, 2009	15.85	15.97	15.60	15.80	34,243,768	-0.02(-0.10%)
Nov 27, 2009	15.52	15.93	15.40	15.81	25,252,738	-0.52(-3.17%)
Nov 25, 2009	15.98	16.39	15.82	16.33	36,605,068	+0.49(+3.07%)
Nov 24, 2009	15.66	15.88	15.55	15.84	27,711,558	+0.09(+0.59%)
Nov 23, 2009	15.98	16.02	15.71	15.75	35,352,468	+0.33(+2.14%)
Nov 20, 2009	15.59	15.59	15.28	15.42	29,393,966	-0.30(-1.92%)
Nov 19, 2009	15.82	15.83	15.41	15.72	37,956,984	-0.03(-0.20%)
Nov 18, 2009	16.16	16.20	15.68	15.75	39,715,872	-0.24(-1.50%)
Nov 17, 2009	15.64	15.99	15.45	15.99	32,369,912	+0.30(+1.90%)
Nov 16, 2009	15.55	15.84	15.54	15.69	35,208,612	+0.24(+1.53%)
Nov 13, 2009	15.27	15.58	15.18	15.46	33,073,692	+0.28(+1.83%)
Nov 12, 2009	15.55	15.77	15.12	15.18	41,586,916	-0.50(-3.20%)
Nov 11, 2009	15.99	15.99	15.58	15.68	38,263,416	-0.06(-0.41%)
Nov 10, 2009	15.61	15.83	15.47	15.75	35,909,884	+0.07(+0.45%)
Nov 09, 2009	15.43	15.75	15.39	15.68	40,122,600	+0.58(+3.84%)
Nov 06, 2009	15.01	15.35	14.97	15.10	35,341,780	+0.18(+1.22%)
Nov 05, 2009	14.76	15.19	14.70	14.91	40,198,968	+0.25(+1.70%)
Nov 04, 2009	14.88	14.90	14.59	14.66	44,989,172	+0.10(+0.66%)
Nov 03, 2009	14.08	14.75	14.00	14.57	40,739,752	+0.18(+1.26%)
Nov 02, 2009	14.42	14.92	14.19	14.39	51,007,560	+0.15(+1.06%)
Oct 30, 2009	15.01	15.06	13.93	14.24	69,348,672	-0.68(-4.58%)
Oct 29, 2009	14.38	15.02	14.33	14.92	50,799,924	+0.93(+6.63%)
Oct 28, 2009	14.83	14.89	13.96	13.99	79,302,976	-0.87(-5.84%)
Oct 27, 2009	15.13	15.26	14.85	14.86	48,244,692	-0.25(-1.65%)
Oct 26, 2009	15.42	15.71	14.93	15.11	43,221,584	-0.16(-1.07%)
Oct 23, 2009	15.46	15.59	15.18	15.27	44,798,620	-0.23(-1.49%)
Oct 22, 2009	15.52	15.54	15.20	15.51	45,929,300	+0.04(+0.26%)
Oct 21, 2009	15.30	15.83	15.22	15.47	58,864,468	+0.18(+1.15%)
Oct 20, 2009	15.06	15.34	15.05	15.29	75,084,648	-0.55(-3.44%)
Oct 19, 2009	15.53	15.91	15.35	15.84	36,187,820	+0.32(+2.06%)
Oct 16, 2009	15.36	15.58	15.29	15.51	41,144,588	-0.05(-0.32%)
Oct 15, 2009	15.26	15.62	15.19	15.56	44,439,400	+0.38(+2.52%)
Oct 14, 2009	15.15	15.36	15.10	15.18	43,078,272	+0.25(+1.67%)
Oct 13, 2009	14.80	15.02	14.69	14.93	39,485,692	+0.06(+0.41%)
Oct 12, 2009	14.97	15.08	14.75	14.87	33,815,484	+0.10(+0.67%)
Oct 09, 2009	14.73	14.85	14.65	14.77	33,247,696	+0.16(+1.10%)
Oct 08, 2009	14.41	14.71	14.29	14.61	48,121,272	+0.38(+2.71%)
Oct 07, 2009	14.15	14.29	13.96	14.23	41,682,552	+0.08(+0.59%)
Oct 06, 2009	14.13	14.37	13.99	14.14	46,959,184	+0.19(+1.37%)
Oct 05, 2009	13.82	14.02	13.67	13.95	47,326,032	+0.18(+1.30%)
Oct 02, 2009	13.49	13.85	13.46	13.77	63,900,320	+0.09(+0.65%)
Oct 01, 2009	14.15	14.17	13.67	13.69	39,133,836	-0.45(-3.20%)
Sep 30, 2009	14.19	14.33	13.95	14.14	53,777,040	+0.13(+0.90%)
Sep 29, 2009	14.07	14.08	13.79	14.01	29,257,950	+0.03(+0.22%)
Sep 28, 2009	13.79	14.09	13.70	13.98	35,542,184	+0.35(+2.53%)
Sep 25, 2009	13.57	13.79	13.52	13.64	30,595,056	+0.10(+0.75%)
Sep 24, 2009	13.94	13.99	13.42	13.53	58,636,920	-0.35(-2.51%)
Sep 23, 2009	14.16	14.23	13.86	13.88	42,408,840	-0.34(-2.36%)
Sep 22, 2009	14.12	14.29	13.97	14.22	35,088,856	+0.30(+2.15%)
Sep 21, 2009	13.77	13.95	13.45	13.92	46,792,724	+0.02(+0.13%)
Sep 18, 2009	14.06	14.08	13.81	13.90	30,940,474	-0.14(-1.01%)
Sep 17, 2009	13.93	14.17	13.81	14.04	46,732,820	+0.35(+2.52%)
Sep 16, 2009	13.85	14.01	13.66	13.70	43,736,852	-0.00(-0.02%)
Sep 15, 2009	13.60	13.77	13.54	13.70	37,313,352	+0.12(+0.91%)
Sep 14, 2009	13.28	13.63	13.23	13.58	26,062,158	+0.11(+0.80%)
Sep 11, 2009	13.65	13.65	13.34	13.47	34,001,944	-0.14(-1.00%)
Sep 10, 2009	13.36	13.66	13.27	13.61	42,753,948	+0.29(+2.17%)
Sep 09, 2009	13.35	13.47	13.24	13.32	42,840,124	+0.09(+0.70%)
Sep 08, 2009	13.24	13.30	13.12	13.22	45,891,272	+0.33(+2.56%)
Sep 04, 2009	12.43	12.92	12.38	12.89	45,848,100	+0.49(+3.97%)
Sep 03, 2009	12.55	12.57	12.32	12.40	43,447,572	+0.06(+0.47%)
Sep 02, 2009	12.14	12.51	12.02	12.34	55,449,804	+0.34(+2.87%)
Sep 01, 2009	12.34	12.58	11.93	12.00	83,194,488	-0.21(-1.74%)
Aug 31, 2009	12.51	12.55	11.99	12.21	86,315,672	-0.56(-4.41%)
Aug 28, 2009	12.92	12.99	12.62	12.77	45,012,992	-0.21(-1.61%)
Aug 27, 2009	13.04	13.07	12.57	12.98	60,446,528	-0.16(-1.22%)
Aug 26, 2009	13.23	13.29	13.03	13.14	39,548,696	-0.20(-1.50%)
Aug 25, 2009	13.58	13.74	13.29	13.34	39,046,572	-0.19(-1.39%)
Aug 24, 2009	13.88	13.92	13.40	13.53	47,941,740	-0.12(-0.90%)
Aug 21, 2009	13.52	13.73	13.50	13.65	51,779,336	+0.40(+3.05%)
Aug 20, 2009	13.13	13.32	13.10	13.25	30,138,052	+0.13(+1.01%)
Aug 19, 2009	12.63	13.24	12.60	13.12	42,481,180	+0.21(+1.62%)
Aug 18, 2009	12.72	12.99	12.72	12.91	36,244,328	+0.41(+3.31%)
Aug 17, 2009	12.59	12.66	12.42	12.50	48,647,072	-0.51(-3.89%)
Aug 14, 2009	13.27	13.33	12.85	13.00	43,027,748	-0.20(-1.52%)
Aug 13, 2009	13.22	13.26	12.98	13.20	40,809,760	+0.28(+2.17%)
Aug 12, 2009	12.70	13.03	12.69	12.92	34,310,116	+0.16(+1.26%)
Aug 11, 2009	12.84	12.86	12.64	12.76	34,393,324	-0.23(-1.80%)
Aug 10, 2009	13.00	13.05	12.83	13.00	30,312,564	-0.11(-0.82%)
Aug 07, 2009	13.24	13.30	13.00	13.10	37,091,172	+0.05(+0.38%)
Aug 06, 2009	13.37	13.46	12.88	13.05	44,550,304	-0.26(-1.99%)
Aug 05, 2009	13.18	13.38	12.93	13.32	37,695,312	+0.16(+1.24%)
Aug 04, 2009	13.25	13.40	13.14	13.16	44,761,512	-0.15(-1.16%)
Aug 03, 2009	13.13	13.41	13.02	13.31	44,185,388	+0.61(+4.78%)
Jul 31, 2009	12.55	12.85	12.49	12.70	49,950,984	+0.12(+0.93%)
Jul 30, 2009	12.60	12.74	12.54	12.59	56,949,948	+0.31(+2.51%)
Jul 29, 2009	12.56	12.59	12.19	12.28	60,009,844	-0.55(-4.25%)
Jul 28, 2009	12.91	13.01	12.63	12.82	46,912,116	-0.26(-1.98%)
Jul 27, 2009	13.10	13.20	12.88	13.08	31,526,674	+0.00(+0.02%)
Jul 24, 2009	13.04	13.17	12.92	13.08	30,196,192	-0.03(-0.26%)
Jul 23, 2009	12.75	13.29	12.67	13.11	52,427,884	+0.43(+3.43%)
Jul 22, 2009	12.62	12.86	12.55	12.68	39,835,976	-0.13(-1.01%)
Jul 21, 2009	12.96	13.02	12.56	12.81	44,307,028	+0.02(+0.19%)
Jul 20, 2009	12.70	12.85	12.57	12.78	48,435,928	+0.46(+3.70%)
Jul 17, 2009	12.27	12.39	12.06	12.33	49,616,740	+0.19(+1.55%)
Jul 16, 2009	11.91	12.24	11.86	12.14	39,938,092	+0.14(+1.15%)
Jul 15, 2009	11.66	12.05	11.64	12.00	62,691,164	+0.63(+5.58%)
Jul 14, 2009	11.53	11.63	11.23	11.37	46,140,080	-0.03(-0.24%)
Jul 13, 2009	11.06	11.40	11.02	11.39	50,219,012	+0.23(+2.04%)
Jul 10, 2009	10.92	11.22	10.79	11.17	47,564,972	-0.00(-0.03%)
Jul 09, 2009	11.11	11.32	10.85	11.17	50,076,592	+0.25(+2.31%)
Jul 08, 2009	11.11	11.28	10.57	10.92	96,597,304	-0.21(-1.91%)
Jul 07, 2009	11.46	11.48	11.08	11.13	56,103,852	-0.40(-3.47%)
Jul 06, 2009	11.55	11.57	11.21	11.53	71,923,544	-0.48(-4.03%)
Jul 02, 2009	12.15	12.47	11.92	12.01	52,137,460	-0.46(-3.66%)
Jul 01, 2009	12.94	12.99	12.43	12.47	56,452,704	-0.15(-1.22%)
Jun 30, 2009	12.96	13.00	12.45	12.62	47,355,452	-0.12(-0.94%)
Jun 29, 2009	12.73	12.85	12.61	12.74	39,486,888	+0.16(+1.27%)
Jun 26, 2009	12.50	12.73	12.40	12.58	43,570,760	+0.15(+1.21%)
Jun 25, 2009	11.95	12.51	11.94	12.43	65,673,884	+0.46(+3.81%)
Jun 24, 2009	12.19	12.36	11.86	11.98	59,502,732	+0.08(+0.65%)
Jun 23, 2009	11.70	11.99	11.58	11.90	59,501,212	+0.39(+3.43%)
Jun 22, 2009	12.07	12.07	11.50	11.50	74,164,224	-0.91(-7.30%)
Jun 19, 2009	12.50	12.61	12.34	12.41	51,450,220	+0.15(+1.26%)
Jun 18, 2009	12.47	12.52	12.21	12.26	61,072,460	-0.15(-1.22%)
Jun 17, 2009	12.51	12.61	12.16	12.41	68,408,192	-0.25(-2.00%)
Jun 16, 2009	13.24	13.29	12.63	12.66	68,347,192	-0.32(-2.49%)
Jun 15, 2009	13.26	13.31	12.79	12.98	53,543,888	-0.55(-4.10%)
Jun 12, 2009	13.51	13.67	13.45	13.54	47,033,752	-0.37(-2.66%)
Jun 11, 2009	13.49	14.17	13.39	13.91	58,380,688	+0.53(+3.96%)
Jun 10, 2009	13.56	13.62	13.11	13.38	57,908,920	+0.07(+0.53%)
Jun 09, 2009	13.49	13.56	13.13	13.31	49,451,272	-0.01(-0.05%)
Jun 08, 2009	13.09	13.47	12.97	13.31	54,882,388	-0.01(-0.09%)
Jun 05, 2009	13.68	13.74	13.12	13.32	72,829,864	-0.12(-0.89%)
Jun 04, 2009	13.05	13.50	13.03	13.44	65,413,456	+0.52(+4.00%)
Jun 03, 2009	13.51	13.53	12.73	12.93	101,343,168	-0.90(-6.50%)
Jun 02, 2009	13.94	14.09	13.68	13.83	87,229,736	-0.23(-1.64%)

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.