Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.25	16.29	15.05	15.37	1,657,779	-0.82(-5.08%)
Apr 29, 2010	15.50	16.28	15.35	16.19	1,741,492	+0.83(+5.40%)
Apr 28, 2010	15.92	16.08	15.30	15.36	666,079	-0.47(-2.95%)
Apr 27, 2010	16.88	16.88	15.76	15.83	923,830	-1.00(-5.97%)
Apr 26, 2010	16.69	17.06	16.45	16.83	1,052,406	+0.08(+0.46%)
Apr 23, 2010	16.25	16.78	15.92	16.75	766,586	+0.56(+3.49%)
Apr 22, 2010	16.00	16.38	15.87	16.19	956,546	+0.15(+0.96%)
Apr 21, 2010	15.62	16.09	15.42	16.04	797,006	+0.47(+3.00%)
Apr 20, 2010	15.56	15.79	15.45	15.57	425,453	+0.13(+0.86%)
Apr 19, 2010	15.70	15.96	15.10	15.44	1,039,641	-0.36(-2.29%)
Apr 16, 2010	15.87	15.95	15.59	15.80	1,086,529	-0.13(-0.79%)
Apr 15, 2010	16.29	16.29	15.86	15.92	779,008	-0.37(-2.27%)
Apr 14, 2010	15.51	16.38	15.24	16.29	2,502,347	+0.96(+6.28%)
Apr 13, 2010	15.51	15.67	15.28	15.33	888,915	-0.18(-1.17%)
Apr 12, 2010	15.97	16.14	15.48	15.51	845,651	-0.36(-2.28%)
Apr 09, 2010	15.65	15.88	15.42	15.88	718,550	+0.31(+2.02%)
Apr 08, 2010	15.32	15.67	15.00	15.56	914,063	+0.22(+1.41%)
Apr 07, 2010	15.69	15.79	15.29	15.35	662,091	-0.33(-2.09%)
Apr 06, 2010	15.74	15.74	15.52	15.67	579,743	+0.03(+0.18%)
Apr 05, 2010	15.48	15.78	15.35	15.65	607,118	+0.26(+1.68%)
Apr 01, 2010	15.18	15.39	15.39	15.39	1,194,615	+0.31(+2.08%)
Mar 31, 2010	15.53	15.60	15.05	15.07	1,054,229	-0.53(-3.40%)
Mar 30, 2010	15.74	15.88	15.59	15.60	837,672	-0.09(-0.58%)
Mar 29, 2010	15.96	16.08	15.61	15.69	836,117	-0.26(-1.66%)
Mar 26, 2010	16.15	16.49	15.83	15.96	1,119,172	-0.20(-1.21%)
Mar 25, 2010	16.37	16.64	16.10	16.15	871,229	-0.08(-0.52%)
Mar 24, 2010	16.61	16.71	16.24	16.24	1,043,017	-0.44(-2.63%)
Mar 23, 2010	16.64	16.91	16.56	16.68	1,862,024	+0.01(+0.08%)
Mar 22, 2010	15.81	17.23	15.80	16.66	2,564,261	+0.66(+4.09%)
Mar 19, 2010	15.97	16.04	15.58	16.01	2,172,139	+0.04(+0.26%)
Mar 18, 2010	15.53	15.99	15.49	15.97	1,506,952	+0.40(+2.55%)
Mar 17, 2010	15.44	15.72	15.27	15.57	1,474,486	+0.12(+0.77%)
Mar 16, 2010	14.62	15.48	14.62	15.45	1,448,679	+0.80(+5.47%)
Mar 15, 2010	14.36	14.66	14.36	14.65	1,596,512	+0.17(+1.16%)
Mar 12, 2010	14.36	14.48	14.00	14.48	995,198	+0.22(+1.56%)
Mar 11, 2010	14.29	14.33	14.10	14.26	687,451	-0.06(-0.44%)
Mar 10, 2010	14.26	14.42	14.17	14.32	841,857	+0.10(+0.69%)
Mar 09, 2010	14.16	14.51	14.16	14.22	844,121	-0.03(-0.20%)
Mar 08, 2010	13.78	14.29	13.67	14.25	948,525	+0.42(+3.02%)
Mar 05, 2010	13.98	14.00	13.71	13.83	1,138,276	-0.05(-0.35%)
Mar 04, 2010	13.89	14.01	13.80	13.88	837,242	+0.08(+0.55%)
Mar 03, 2010	13.78	13.98	13.72	13.81	688,779	+0.03(+0.25%)
Mar 02, 2010	13.66	13.98	13.66	13.77	1,085,123	+0.14(+1.01%)
Mar 01, 2010	13.87	14.14	13.56	13.63	1,251,700	-0.19(-1.35%)
Feb 26, 2010	13.94	13.99	13.78	13.82	1,264,967	-0.08(-0.54%)
Feb 25, 2010	14.14	14.28	13.77	13.89	1,061,328	-0.36(-2.51%)
Feb 24, 2010	13.93	14.63	13.93	14.25	1,362,252	+0.32(+2.32%)
Feb 23, 2010	14.18	14.54	13.87	13.93	3,007,842	-0.88(-5.95%)
Feb 22, 2010	14.93	15.04	14.75	14.81	1,112,474	-0.12(-0.78%)
Feb 19, 2010	14.82	15.00	14.60	14.93	1,041,767	+0.05(+0.32%)
Feb 18, 2010	14.80	14.89	14.51	14.88	1,346,527	+0.00(+0.00%)
Feb 17, 2010	14.60	15.33	14.54	14.88	2,420,941	+0.28(+1.93%)
Feb 16, 2010	14.72	15.04	14.47	14.60	1,633,852	+0.14(+1.00%)
Feb 12, 2010	14.15	14.45	14.45	14.45	2,314,042	+0.13(+0.91%)
Feb 11, 2010	13.89	14.34	13.80	14.32	1,500,445	+0.33(+2.36%)
Feb 10, 2010	13.61	14.16	13.61	13.99	1,642,846	+0.39(+2.89%)
Feb 09, 2010	13.75	13.76	13.39	13.60	1,025,369	+0.19(+1.44%)
Feb 08, 2010	13.66	13.66	13.29	13.41	1,553,601	-0.27(-1.96%)
Feb 05, 2010	13.00	13.72	12.88	13.67	1,863,307	+0.67(+5.14%)
Feb 04, 2010	13.50	13.52	12.92	13.01	2,495,385	-0.59(-4.31%)
Feb 03, 2010	13.20	13.65	12.94	13.59	2,860,184	+0.23(+1.75%)
Feb 02, 2010	14.34	14.36	13.11	13.36	8,745,865	+1.06(+8.59%)
Feb 01, 2010	12.19	12.39	12.01	12.30	2,889,206	+0.27(+2.20%)
Jan 29, 2010	12.39	12.39	11.87	12.04	2,133,576	-0.22(-1.80%)
Jan 28, 2010	12.48	12.56	12.26	12.26	1,612,251	-0.19(-1.49%)
Jan 27, 2010	13.56	13.56	12.19	12.44	5,201,687	-1.12(-8.27%)
Jan 26, 2010	12.08	14.28	12.08	13.56	13,291,955	+1.60(+13.35%)
Jan 25, 2010	12.51	12.51	11.83	11.97	2,490,144	-0.43(-3.44%)
Jan 22, 2010	12.59	12.72	12.27	12.39	2,230,528	-0.22(-1.75%)
Jan 21, 2010	12.72	12.72	12.22	12.61	2,589,907	-0.08(-0.60%)
Jan 20, 2010	12.61	12.91	12.40	12.69	2,420,353	-0.01(-0.11%)
Jan 19, 2010	12.39	12.75	12.19	12.70	2,518,383	+0.32(+2.61%)
Jan 15, 2010	12.72	12.38	12.38	12.38	2,332,487	-0.14(-1.10%)
Jan 14, 2010	13.01	13.01	12.46	12.52	1,702,319	-0.43(-3.30%)
Jan 13, 2010	12.46	12.98	12.39	12.94	2,707,671	+0.55(+4.45%)
Jan 12, 2010	12.61	12.68	12.21	12.39	1,967,230	-0.10(-0.77%)
Jan 11, 2010	12.59	12.66	12.13	12.49	2,684,242	-0.11(-0.87%)
Jan 08, 2010	12.85	12.85	12.45	12.60	1,828,360	-0.28(-2.14%)
Jan 07, 2010	12.91	13.21	12.81	12.88	1,570,577	-0.34(-2.55%)
Jan 06, 2010	13.29	13.42	13.05	13.21	1,022,457	-0.06(-0.42%)
Jan 05, 2010	13.32	13.63	13.19	13.27	1,676,972	+0.06(+0.42%)
Jan 04, 2010	13.24	13.36	13.12	13.21	1,156,803	+0.08(+0.63%)
Dec 31, 2009	13.02	13.13	13.13	13.13	3,066,944	+0.12(+0.90%)
Dec 30, 2009	12.79	13.05	12.78	13.01	1,322,581	+0.14(+1.07%)
Dec 29, 2009	13.14	13.23	12.74	12.88	1,827,720	-0.25(-1.89%)
Dec 28, 2009	13.33	13.43	12.97	13.12	1,238,473	-0.19(-1.40%)
Dec 24, 2009	13.26	13.42	13.07	13.31	625,190	+0.14(+1.10%)
Dec 23, 2009	13.09	13.21	12.98	13.16	1,276,657	+0.06(+0.47%)
Dec 22, 2009	13.21	13.42	12.94	13.10	1,621,151	+0.06(+0.47%)
Dec 21, 2009	12.78	13.25	12.64	13.04	1,860,997	+0.38(+2.99%)
Dec 18, 2009	12.80	13.03	12.61	12.66	3,017,275	-0.12(-0.97%)
Dec 17, 2009	13.23	13.35	12.71	12.79	3,166,567	-0.43(-3.23%)
Dec 16, 2009	13.37	13.38	13.15	13.21	2,149,771	+0.01(+0.05%)
Dec 15, 2009	13.43	13.71	12.99	13.21	2,611,026	-0.17(-1.24%)
Dec 14, 2009	13.43	13.44	13.31	13.37	1,844,526	-0.13(-0.97%)
Dec 11, 2009	13.60	13.85	13.33	13.50	2,294,689	+0.03(+0.26%)
Dec 10, 2009	13.77	13.86	13.24	13.47	2,653,344	-0.14(-1.06%)
Dec 09, 2009	14.52	14.52	13.52	13.61	1,692,624	-0.37(-2.66%)
Dec 08, 2009	14.27	14.69	13.88	13.98	3,055,440	-0.49(-3.38%)
Dec 07, 2009	14.82	14.82	14.43	14.47	2,133,383	-0.41(-2.73%)
Dec 04, 2009	15.19	15.51	14.38	14.88	3,674,648	+0.01(+0.09%)
Dec 03, 2009	16.02	16.02	14.84	14.87	3,090,575	-1.12(-7.02%)
Dec 02, 2009	16.06	16.72	15.77	15.99	2,579,019	+0.12(+0.74%)
Dec 01, 2009	16.37	16.37	15.63	15.87	2,876,796	-0.20(-1.24%)
Nov 30, 2009	16.96	17.17	15.84	16.07	3,458,577	-0.72(-4.31%)
Nov 27, 2009	16.46	17.01	16.03	16.79	933,266	-0.25(-1.49%)
Nov 25, 2009	15.68	17.26	15.49	17.05	3,372,378	+1.93(+12.75%)
Nov 24, 2009	14.89	16.19	14.64	15.12	4,370,048	-1.07(-6.63%)
Nov 23, 2009	15.64	16.26	15.25	16.19	4,292,447	+0.84(+5.47%)
Nov 20, 2009	15.48	15.63	14.87	15.35	3,525,484	-0.01(-0.04%)
Nov 19, 2009	15.18	15.59	14.87	15.36	3,519,323	+0.12(+0.77%)
Nov 18, 2009	15.23	15.37	14.65	15.24	2,947,965	+0.06(+0.41%)
Nov 17, 2009	14.46	15.19	14.36	15.18	5,635,200	+1.07(+7.56%)
Nov 16, 2009	14.06	14.38	13.94	14.12	3,235,396	+0.31(+2.24%)
Nov 13, 2009	13.72	14.01	13.67	13.81	3,950,856	-0.03(-0.20%)
Nov 12, 2009	14.28	14.28	13.64	13.83	2,843,865	-0.28(-1.95%)
Nov 11, 2009	13.65	14.18	13.44	14.11	5,036,223	+0.61(+4.54%)
Nov 10, 2009	12.76	13.61	12.74	13.50	5,763,471	+0.72(+5.60%)
Nov 09, 2009	11.87	12.84	11.73	12.78	3,674,192	+1.04(+8.86%)
Nov 06, 2009	11.61	11.84	11.57	11.74	1,498,368	+0.12(+1.07%)
Nov 05, 2009	11.89	11.89	11.45	11.62	1,698,030	+0.00(+0.00%)
Nov 04, 2009	11.62	11.86	11.48	11.62	2,103,066	+0.07(+0.60%)
Nov 03, 2009	11.60	11.68	11.22	11.55	2,877,343	+0.08(+0.72%)
Nov 02, 2009	11.52	11.79	11.09	11.46	2,750,622	+0.03(+0.24%)
Oct 30, 2009	11.66	11.95	11.38	11.44	4,214,733	-0.12(-1.07%)
Oct 29, 2009	11.87	12.04	11.51	11.56	2,313,237	+0.19(+1.70%)
Oct 28, 2009	11.90	12.04	11.36	11.37	1,672,656	-0.46(-3.90%)
Oct 27, 2009	12.03	12.10	11.67	11.83	2,985,539	-0.21(-1.77%)
Oct 26, 2009	12.43	12.73	11.97	12.04	3,539,586	-0.42(-3.37%)
Oct 23, 2009	12.35	12.48	12.29	12.46	4,595,797	-0.49(-3.77%)
Oct 22, 2009	12.63	12.98	12.63	12.95	1,696,697	+0.28(+2.23%)
Oct 21, 2009	13.07	13.18	12.67	12.67	2,781,914	-0.34(-2.64%)
Oct 20, 2009	12.97	13.14	12.93	13.01	4,786,358	-0.80(-5.78%)
Oct 19, 2009	13.77	14.11	13.60	13.81	2,444,877	-0.03(-0.20%)
Oct 16, 2009	14.13	14.13	13.43	13.84	3,169,022	-0.50(-3.50%)
Oct 15, 2009	14.43	14.43	14.16	14.34	1,663,234	-0.06(-0.38%)
Oct 14, 2009	14.25	14.61	14.12	14.40	2,823,083	+0.30(+2.15%)
Oct 13, 2009	14.27	14.37	14.07	14.09	2,312,883	-0.10(-0.73%)
Oct 12, 2009	14.47	14.60	14.14	14.20	1,720,692	-0.16(-1.10%)
Oct 09, 2009	14.62	14.82	14.29	14.36	2,709,259	-0.19(-1.33%)
Oct 08, 2009	16.27	16.31	14.34	14.55	6,379,028	-1.90(-11.55%)
Oct 07, 2009	16.39	16.50	16.17	16.45	1,588,385	+0.05(+0.29%)
Oct 06, 2009	15.75	16.41	15.64	16.40	1,797,650	+0.74(+4.75%)
Oct 05, 2009	15.00	15.77	14.91	15.66	1,876,256	+0.76(+5.08%)
Oct 02, 2009	14.69	15.05	14.64	14.90	1,819,556	+0.02(+0.14%)
Oct 01, 2009	15.30	15.32	14.68	14.88	1,309,369	-0.42(-2.75%)
Sep 30, 2009	15.11	15.56	14.75	15.30	2,028,146	+0.30(+1.97%)
Sep 29, 2009	14.98	15.17	14.81	15.00	1,464,539	-0.04(-0.27%)
Sep 28, 2009	14.74	15.14	14.69	15.04	1,110,718	+0.34(+2.34%)
Sep 25, 2009	14.89	15.13	14.67	14.70	717,392	-0.22(-1.48%)
Sep 24, 2009	15.19	15.28	14.67	14.92	679,407	-0.25(-1.63%)
Sep 23, 2009	15.15	15.42	15.03	15.17	935,503	+0.12(+0.82%)
Sep 22, 2009	15.31	15.38	15.00	15.04	1,021,601	-0.11(-0.73%)
Sep 21, 2009	15.23	15.38	14.93	15.15	1,946,502	-0.21(-1.39%)
Sep 18, 2009	15.30	15.43	15.06	15.37	1,768,036	+0.10(+0.63%)
Sep 17, 2009	15.19	15.47	15.07	15.27	813,852	+0.03(+0.23%)
Sep 16, 2009	15.14	15.36	15.02	15.24	1,020,142	+0.16(+1.05%)
Sep 15, 2009	14.87	15.13	14.57	15.08	1,238,817	+0.21(+1.39%)
Sep 14, 2009	14.11	14.87	13.97	14.87	1,691,064	+0.71(+5.01%)
Sep 11, 2009	14.46	14.46	14.10	14.16	1,050,285	-0.30(-2.05%)
Sep 10, 2009	14.68	14.68	14.24	14.46	1,153,531	-0.06(-0.43%)
Sep 09, 2009	14.26	14.69	14.15	14.52	1,924,323	+0.33(+2.33%)
Sep 08, 2009	14.16	14.34	14.01	14.19	1,503,555	+0.15(+1.08%)
Sep 04, 2009	13.76	14.23	13.67	14.04	1,364,788	+0.00(+0.00%)
Sep 03, 2009	13.78	14.07	13.45	14.04	1,200,841	+0.43(+3.14%)
Sep 02, 2009	13.85	14.07	13.57	13.61	1,409,273	-0.34(-2.42%)
Sep 01, 2009	14.27	14.33	13.85	13.95	1,446,493	-0.30(-2.08%)
Aug 31, 2009	14.25	14.36	14.03	14.25	1,287,779	-0.14(-0.96%)
Aug 28, 2009	14.34	14.55	14.25	14.38	1,231,707	+0.11(+0.77%)
Aug 27, 2009	14.49	14.76	14.22	14.27	1,214,999	-0.29(-1.99%)
Aug 26, 2009	14.33	14.87	14.19	14.56	1,606,113	+0.26(+1.83%)
Aug 25, 2009	14.26	14.60	14.18	14.30	1,306,162	+0.03(+0.19%)
Aug 24, 2009	14.56	14.64	14.24	14.27	1,162,768	-0.22(-1.52%)
Aug 21, 2009	14.07	14.54	14.07	14.49	1,830,229	+0.54(+3.90%)
Aug 20, 2009	14.82	14.96	13.67	13.95	4,166,909	-0.48(-3.29%)
Aug 19, 2009	13.58	14.64	13.49	14.42	3,301,225	+0.69(+5.01%)
Aug 18, 2009	13.81	14.01	13.60	13.74	1,791,168	-0.18(-1.29%)
Aug 17, 2009	13.92	14.26	13.64	13.92	2,867,994	-0.45(-3.16%)
Aug 14, 2009	15.00	15.00	14.00	14.37	3,553,390	-1.45(-9.18%)
Aug 13, 2009	15.68	15.86	15.11	15.82	1,141,077	+0.14(+0.88%)
Aug 12, 2009	16.14	16.45	15.49	15.68	1,460,379	-0.32(-2.02%)
Aug 11, 2009	17.40	17.40	15.98	16.01	2,216,487	-1.21(-7.04%)
Aug 10, 2009	16.52	19.82	16.52	17.22	5,508,782	+0.67(+4.04%)
Aug 07, 2009	16.18	16.64	16.07	16.55	894,993	+0.72(+4.52%)
Aug 06, 2009	15.91	16.28	15.59	15.84	706,583	+0.06(+0.35%)
Aug 05, 2009	16.06	16.06	15.64	15.78	537,279	-0.18(-1.12%)
Aug 04, 2009	15.85	16.26	15.82	15.96	488,414	+0.02(+0.13%)
Aug 03, 2009	15.95	16.15	15.73	15.94	750,141	+0.08(+0.52%)
Jul 31, 2009	16.00	16.18	15.81	15.86	623,151	-0.12(-0.78%)
Jul 30, 2009	15.87	16.48	15.77	15.98	835,211	+0.36(+2.34%)
Jul 29, 2009	15.64	16.06	15.36	15.62	639,407	-0.15(-0.96%)
Jul 28, 2009	15.73	15.86	15.48	15.77	656,977	-0.10(-0.61%)
Jul 27, 2009	16.01	16.01	15.68	15.86	526,004	-0.19(-1.20%)
Jul 24, 2009	16.11	16.35	15.74	16.06	447,307	-0.12(-0.72%)
Jul 23, 2009	15.13	16.36	15.00	16.17	2,000,656	+1.03(+6.77%)
Jul 22, 2009	14.80	15.34	14.80	15.15	614,229	+0.36(+2.47%)
Jul 21, 2009	15.66	15.66	14.69	14.78	1,120,482	-0.44(-2.89%)
Jul 20, 2009	14.88	15.26	14.74	15.22	1,012,874	+0.44(+2.98%)
Jul 17, 2009	14.92	15.04	14.71	14.78	1,323,533	-0.15(-1.01%)
Jul 16, 2009	14.77	15.00	14.42	14.93	1,329,052	+0.16(+1.07%)
Jul 15, 2009	14.68	15.05	14.42	14.78	2,255,512	+0.32(+2.24%)
Jul 14, 2009	13.92	14.55	13.69	14.45	3,028,311	+0.56(+4.01%)
Jul 13, 2009	13.42	13.96	13.16	13.89	1,868,749	+0.42(+3.12%)
Jul 10, 2009	13.51	13.78	13.36	13.47	1,630,675	-0.07(-0.51%)
Jul 09, 2009	13.80	13.89	13.43	13.54	1,232,141	-0.23(-1.65%)
Jul 08, 2009	13.55	13.81	13.32	13.77	1,489,656	+0.33(+2.46%)
Jul 07, 2009	13.74	13.76	13.41	13.44	1,004,633	-0.33(-2.40%)
Jul 06, 2009	13.54	13.95	13.36	13.77	1,088,475	+0.19(+1.42%)
Jul 02, 2009	14.28	14.28	13.53	13.58	868,791	-0.90(-6.18%)
Jul 01, 2009	14.38	14.83	14.27	14.47	1,314,404	+0.27(+1.89%)
Jun 30, 2009	14.32	14.59	14.06	14.20	1,237,480	-0.19(-1.29%)
Jun 29, 2009	14.25	14.52	14.05	14.39	1,228,423	+0.18(+1.26%)
Jun 26, 2009	14.14	14.42	13.96	14.21	1,587,016	+0.03(+0.19%)
Jun 25, 2009	14.16	14.31	14.01	14.18	884,696	+0.27(+1.93%)
Jun 24, 2009	13.95	14.16	13.62	13.92	1,970,569	+0.07(+0.50%)
Jun 23, 2009	14.30	14.31	13.75	13.85	1,212,662	-0.43(-2.99%)
Jun 22, 2009	14.59	14.69	14.26	14.27	2,051,131	-0.51(-3.45%)
Jun 19, 2009	15.27	15.37	14.76	14.78	1,542,341	-0.39(-2.59%)
Jun 18, 2009	15.22	15.42	14.87	15.18	878,768	-0.11(-0.72%)
Jun 17, 2009	15.09	15.54	14.68	15.29	1,358,317	+0.13(+0.86%)
Jun 16, 2009	15.53	15.67	15.04	15.15	1,014,223	-0.41(-2.61%)
Jun 15, 2009	15.85	15.86	15.42	15.56	1,269,223	-0.50(-3.09%)
Jun 12, 2009	15.77	16.13	15.51	16.06	1,098,771	+0.22(+1.39%)
Jun 11, 2009	16.76	16.76	15.79	15.84	1,761,332	-0.41(-2.54%)
Jun 10, 2009	16.97	17.05	16.21	16.25	1,841,174	-0.67(-3.99%)
Jun 09, 2009	16.84	17.16	16.74	16.92	1,366,137	+0.13(+0.78%)
Jun 08, 2009	16.82	16.91	16.55	16.79	1,742,110	-0.21(-1.25%)
Jun 05, 2009	17.48	17.70	16.86	17.01	2,022,720	-0.37(-2.14%)
Jun 04, 2009	17.92	18.16	17.23	17.38	2,041,184	-0.52(-2.92%)
Jun 03, 2009	18.03	18.56	17.63	17.90	2,025,894	-0.54(-2.90%)
Jun 02, 2009	18.03	18.56	17.94	18.44	1,737,546	+0.43(+2.36%)
Jun 01, 2009	17.20	18.14	17.20	18.01	996,946	+1.00(+5.87%)
May 29, 2009	17.20	17.28	16.71	17.01	1,199,563	+0.01(+0.04%)
May 28, 2009	17.71	17.90	16.75	17.01	1,795,531	-0.50(-2.83%)
May 27, 2009	17.90	18.32	17.45	17.50	2,122,667	-0.52(-2.90%)
May 26, 2009	17.25	18.23	17.07	18.03	2,574,646	+0.73(+4.22%)
May 22, 2009	17.07	17.66	17.01	17.30	1,917,353	+0.36(+2.11%)
May 21, 2009	17.54	17.83	16.50	16.94	4,329,145	+0.49(+2.97%)
May 20, 2009	16.64	17.23	16.21	16.45	1,827,917	+0.05(+0.29%)
May 19, 2009	16.13	16.67	15.82	16.40	1,647,302	+0.27(+1.66%)
May 18, 2009	15.53	16.16	15.48	16.13	1,208,603	+0.70(+4.50%)
May 15, 2009	15.35	16.01	15.13	15.44	1,292,591	+0.13(+0.86%)
May 14, 2009	15.30	15.78	15.02	15.31	1,166,676	+0.09(+0.59%)
May 13, 2009	15.82	15.85	15.13	15.22	1,335,488	-1.01(-6.20%)
May 12, 2009	16.36	16.57	15.60	16.22	1,173,384	-0.08(-0.46%)
May 11, 2009	16.51	16.60	15.95	16.30	913,010	-0.47(-2.79%)
May 08, 2009	16.86	17.32	16.36	16.77	1,025,653	+0.01(+0.08%)
May 07, 2009	17.59	17.83	16.56	16.75	1,436,765	-0.52(-3.03%)
May 06, 2009	18.25	18.26	16.86	17.28	1,527,561	-0.61(-3.43%)
May 05, 2009	18.25	18.31	17.56	17.89	1,213,009	-0.50(-2.70%)
May 04, 2009	17.82	18.54	17.64	18.38	1,427,387	+0.76(+4.34%)

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.