Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.50	24.01	23.47	23.64	16,467	+0.18(+0.78%)
Jun 29, 2010	23.67	23.67	23.24	23.46	6,183	-0.39(-1.65%)
Jun 25, 2010	23.85	24.20	23.73	23.85	2,878,563	-0.12(-0.50%)
Jun 24, 2010	24.19	24.27	23.90	23.97	2,854,078	-0.35(-1.45%)
Jun 23, 2010	24.47	24.47	23.92	24.32	3,269,259	-0.18(-0.73%)
Jun 22, 2010	24.99	25.31	24.44	24.50	8,913	-0.52(-2.07%)
Jun 21, 2010	25.79	25.79	24.88	25.02	3,665,403	-0.41(-1.60%)
Jun 18, 2010	25.43	25.52	25.16	25.43	3,520,124	+0.09(+0.35%)
Jun 17, 2010	25.38	25.38	24.84	25.34	3,461,203	+0.12(+0.47%)
Jun 16, 2010	25.32	25.45	25.07	25.22	4,498,614	-0.34(-1.33%)
Jun 15, 2010	24.78	25.57	24.62	25.56	17,704	+0.89(+3.59%)
Jun 14, 2010	24.61	24.91	24.36	24.67	4,463,378	+0.13(+0.52%)
Jun 11, 2010	24.39	24.55	24.06	24.54	4,269,532	-0.11(-0.43%)
Jun 10, 2010	24.40	24.68	24.38	24.65	10,707	+0.48(+1.97%)
Jun 09, 2010	23.81	24.72	23.78	24.17	5,440,380	+0.39(+1.64%)
Jun 08, 2010	23.25	23.85	22.98	23.78	20,027	+0.50(+2.15%)
Jun 07, 2010	23.51	23.79	23.22	23.28	8,709,927	-0.19(-0.81%)
Jun 04, 2010	23.47	24.76	23.42	23.47	7,403,772	-1.77(-7.01%)
Jun 03, 2010	25.03	25.33	25.02	25.24	4,275,176	+0.35(+1.40%)
Jun 02, 2010	24.62	24.95	24.32	24.89	8,932	+0.33(+1.33%)
Jun 01, 2010	24.45	25.02	24.25	24.57	5,449,091	-0.15(-0.60%)
May 28, 2010	24.72	25.05	24.67	24.72	3,523,955	-0.18(-0.72%)
May 27, 2010	24.34	24.93	24.34	24.89	5,242,076	+0.94(+3.93%)
May 26, 2010	24.57	24.80	23.95	23.95	9,802,546	-0.47(-1.91%)
May 25, 2010	24.11	24.45	23.90	24.42	5,302	-0.43(-1.74%)
May 24, 2010	24.92	25.06	24.65	24.85	3,871,876	-0.13(-0.53%)
May 21, 2010	24.33	25.04	23.97	24.98	5,549,413	+0.36(+1.46%)
May 20, 2010	24.61	25.01	24.54	24.62	6,646,950	-0.86(-3.38%)
May 19, 2010	25.52	25.64	25.11	25.48	4,036,091	-0.15(-0.58%)
May 18, 2010	26.37	26.56	25.48	25.63	827	-0.57(-2.17%)
May 17, 2010	25.88	26.24	25.51	26.20	6,020,458	+0.31(+1.20%)
May 14, 2010	25.89	26.69	25.72	25.89	7,116,365	-0.92(-3.42%)
May 13, 2010	27.02	27.33	26.80	26.81	3,986,084	-0.30(-1.10%)
May 12, 2010	26.88	27.13	26.69	27.10	3,371,554	+0.32(+1.20%)
May 11, 2010	26.90	27.10	26.77	26.78	1,447	+0.14(+0.51%)
May 10, 2010	26.57	26.69	26.16	26.65	9,593,666	+1.82(+7.33%)
May 07, 2010	25.77	25.77	24.63	24.83	10,154,046	-0.96(-3.72%)
May 06, 2010	26.55	26.67	23.97	25.79	10,797,758	-1.43(-5.27%)
May 05, 2010	27.09	27.43	26.58	27.22	7,921,321	-0.38(-1.37%)
May 04, 2010	27.78	27.87	27.36	27.60	5,584,922	-0.45(-1.62%)
May 03, 2010	28.04	28.15	27.88	28.05	3,608,290	+0.09(+0.32%)
Apr 30, 2010	28.00	28.27	27.86	27.96	3,861,178	-0.12(-0.44%)
Apr 29, 2010	28.34	28.48	27.99	28.08	4,880,533	-0.17(-0.59%)
Apr 28, 2010	28.66	28.77	27.97	28.25	5,112,189	-0.20(-0.69%)
Apr 27, 2010	27.88	28.81	27.42	28.45	15,031,670	-1.24(-4.17%)
Apr 26, 2010	29.36	30.24	29.36	29.68	8,797,502	+0.20(+0.69%)
Apr 23, 2010	29.24	29.52	29.06	29.48	3,242,381	+0.22(+0.77%)
Apr 22, 2010	28.57	29.27	28.34	29.26	5,435,328	+0.57(+1.98%)
Apr 21, 2010	28.69	29.06	28.41	28.69	14,793	-0.39(-1.34%)
Apr 20, 2010	28.73	29.11	28.53	29.08	8,805	+0.48(+1.68%)
Apr 19, 2010	28.73	28.88	28.19	28.60	4,610,343	-0.20(-0.69%)
Apr 16, 2010	28.36	28.89	28.36	28.80	4,353,983	+0.29(+1.01%)
Apr 15, 2010	28.29	28.61	28.16	28.51	2,410,422	+0.21(+0.75%)
Apr 14, 2010	27.94	28.33	27.94	28.30	2,850,001	+0.36(+1.31%)
Apr 13, 2010	27.91	28.07	27.74	27.93	4,604,072	-0.03(-0.11%)
Apr 12, 2010	27.79	28.08	27.72	27.96	2,700,234	+0.20(+0.70%)
Apr 09, 2010	27.25	27.81	27.19	27.77	3,178,957	+0.60(+2.22%)
Apr 08, 2010	26.83	27.30	26.52	27.16	2,844,874	+0.24(+0.88%)
Apr 07, 2010	26.88	27.02	26.53	26.93	3,820,945	+0.08(+0.32%)
Apr 06, 2010	27.31	27.44	26.65	26.84	6,910,151	-0.95(-3.43%)
Apr 05, 2010	27.86	27.99	27.41	27.80	3,613,404	-0.02(-0.08%)
Apr 01, 2010	27.64	27.82	27.82	27.82	4,592,902	+0.30(+1.09%)
Mar 31, 2010	27.72	27.78	27.34	27.52	2,899,655	-0.27(-0.96%)
Mar 30, 2010	27.66	27.89	27.50	27.78	3,398,500	+0.18(+0.65%)
Mar 29, 2010	27.21	27.64	27.18	27.61	2,942,668	+0.49(+1.81%)
Mar 26, 2010	26.92	27.16	26.80	27.11	3,985,115	+0.22(+0.84%)
Mar 25, 2010	27.13	27.40	26.88	26.89	2,928,365	-0.13(-0.47%)
Mar 24, 2010	27.63	27.68	27.01	27.02	3,861,378	-0.68(-2.47%)
Mar 23, 2010	27.49	27.73	27.35	27.70	2,201,945	+0.15(+0.54%)
Mar 22, 2010	26.66	27.60	26.29	27.55	3,482,309	+0.77(+2.88%)
Mar 19, 2010	27.10	27.57	26.61	26.78	3,211,054	-0.28(-1.05%)
Mar 18, 2010	27.15	27.27	26.89	27.06	2,037,747	-0.06(-0.20%)
Mar 17, 2010	26.92	27.23	26.89	27.12	2,182,043	+0.21(+0.77%)
Mar 16, 2010	26.76	26.94	26.67	26.91	2,421,158	+0.14(+0.52%)
Mar 15, 2010	26.68	26.77	26.66	26.77	3,934,494	-0.17(-0.63%)
Mar 12, 2010	26.88	26.97	26.70	26.94	2,429,188	+0.14(+0.51%)
Mar 11, 2010	26.19	26.84	26.17	26.80	3,766,691	+0.56(+2.15%)
Mar 10, 2010	26.08	26.32	26.01	26.24	2,630,939	+0.09(+0.34%)
Mar 09, 2010	26.30	26.38	26.07	26.15	3,018,743	-0.29(-1.11%)
Mar 08, 2010	26.30	26.45	26.00	26.44	3,238,128	+0.29(+1.10%)
Mar 05, 2010	26.06	26.28	25.61	26.15	3,027,564	+0.25(+0.95%)
Mar 04, 2010	25.95	26.13	25.87	25.91	3,785,115	-0.04(-0.16%)
Mar 03, 2010	26.14	26.25	25.90	25.95	3,487,161	-0.17(-0.67%)
Mar 02, 2010	26.35	26.38	26.06	26.12	6,725,895	-0.24(-0.92%)
Mar 01, 2010	25.64	26.40	25.57	26.37	7,161,139	+0.86(+3.38%)
Feb 26, 2010	25.76	25.76	25.45	25.51	2,955,965	-0.19(-0.73%)
Feb 25, 2010	25.29	25.74	25.02	25.69	5,041,077	+0.24(+0.93%)
Feb 24, 2010	24.98	25.48	24.98	25.45	5,634,639	+0.57(+2.30%)
Feb 23, 2010	25.01	25.23	24.85	24.88	2,930,185	-0.18(-0.73%)
Feb 22, 2010	24.96	25.15	24.95	25.06	2,662,098	+0.11(+0.44%)
Feb 19, 2010	25.19	25.20	24.89	24.95	3,492,661	-0.29(-1.14%)
Feb 18, 2010	24.92	25.30	24.87	25.24	3,615,919	+0.28(+1.10%)
Feb 17, 2010	24.82	25.03	24.73	24.97	3,119,708	+0.21(+0.86%)
Feb 16, 2010	24.15	24.79	24.15	24.75	3,637,785	+0.72(+3.00%)
Feb 12, 2010	23.83	24.03	24.03	24.03	9,064,157	-0.09(-0.37%)
Feb 11, 2010	23.78	24.16	23.60	24.12	3,857,446	+0.34(+1.44%)
Feb 10, 2010	23.72	23.98	23.54	23.78	4,533,592	-0.08(-0.34%)
Feb 09, 2010	23.80	24.02	23.57	23.86	6,063,678	+0.26(+1.10%)
Feb 08, 2010	23.50	24.17	23.49	23.60	5,611,420	+0.10(+0.43%)
Feb 05, 2010	23.60	23.63	22.99	23.50	5,335,030	-0.19(-0.79%)
Feb 04, 2010	23.78	23.92	23.51	23.69	6,174,092	-0.31(-1.29%)
Feb 03, 2010	23.58	24.14	23.46	24.00	6,384,233	+0.24(+1.02%)
Feb 02, 2010	22.71	23.88	22.70	23.75	8,651,628	+1.16(+5.12%)
Feb 01, 2010	22.41	22.88	22.25	22.60	6,928,410	+0.32(+1.43%)
Jan 29, 2010	22.60	22.61	22.10	22.28	6,335,369	-0.22(-0.98%)
Jan 28, 2010	22.55	22.80	22.39	22.50	6,250,838	-0.25(-1.12%)
Jan 27, 2010	22.67	22.80	22.38	22.75	4,482,394	+0.04(+0.17%)
Jan 26, 2010	22.54	22.89	22.42	22.71	5,443,230	+0.16(+0.71%)
Jan 25, 2010	22.74	22.83	22.46	22.55	5,071,380	+0.00(+0.00%)
Jan 22, 2010	22.69	22.90	22.43	22.55	6,717,896	-0.15(-0.67%)
Jan 21, 2010	22.29	22.81	22.18	22.71	20,381,358	+1.90(+9.16%)
Jan 20, 2010	21.01	21.10	20.70	20.80	3,705,165	-0.40(-1.90%)
Jan 19, 2010	21.12	21.41	20.96	21.20	3,767,054	+0.10(+0.46%)
Jan 15, 2010	21.23	21.11	21.11	21.11	10,739,876	-0.06(-0.28%)
Jan 14, 2010	21.19	21.28	20.96	21.17	3,540,901	-0.03(-0.14%)
Jan 13, 2010	21.08	21.25	20.94	21.20	3,778,738	+0.17(+0.83%)
Jan 12, 2010	21.03	21.39	20.93	21.02	4,433,143	-0.09(-0.44%)
Jan 11, 2010	20.99	21.14	20.59	21.12	3,856,270	+0.20(+0.95%)
Jan 08, 2010	20.73	20.94	20.59	20.92	2,618,638	+0.08(+0.41%)
Jan 07, 2010	20.54	20.87	20.31	20.83	4,555,477	+0.26(+1.26%)
Jan 06, 2010	20.62	20.74	20.43	20.57	5,242,062	+0.06(+0.31%)
Jan 05, 2010	20.53	20.57	20.21	20.51	3,826,032	-0.08(-0.39%)
Jan 04, 2010	20.65	20.74	20.46	20.59	4,135,411	+0.08(+0.37%)
Dec 31, 2009	20.89	20.51	20.51	20.51	2,706,422	-0.34(-1.65%)
Dec 30, 2009	20.89	20.96	20.77	20.86	1,374,308	-0.11(-0.51%)
Dec 29, 2009	20.89	21.14	20.82	20.96	1,885,999	+0.06(+0.26%)
Dec 28, 2009	20.73	20.95	20.73	20.91	2,592,142	+0.21(+1.02%)
Dec 24, 2009	20.54	20.78	20.54	20.70	450,876	+0.19(+0.93%)
Dec 23, 2009	20.46	20.55	20.38	20.50	1,864,854	+0.11(+0.56%)
Dec 22, 2009	20.30	20.51	20.24	20.39	3,472,243	+0.04(+0.21%)
Dec 21, 2009	20.17	20.56	20.17	20.35	3,282,369	+0.20(+1.01%)
Dec 18, 2009	20.51	20.51	19.97	20.14	4,709,771	-0.28(-1.37%)
Dec 17, 2009	20.92	20.93	20.40	20.42	3,644,799	-0.61(-2.88%)
Dec 16, 2009	21.29	21.45	20.99	21.03	2,775,374	-0.14(-0.68%)
Dec 15, 2009	21.26	21.30	21.11	21.17	3,025,945	-0.15(-0.72%)
Dec 14, 2009	21.33	21.35	21.21	21.33	4,652,835	+0.42(+1.99%)
Dec 11, 2009	20.59	21.04	20.49	20.91	4,159,483	+0.47(+2.28%)
Dec 10, 2009	20.19	20.53	20.18	20.45	5,814,305	+0.28(+1.41%)
Dec 09, 2009	20.42	20.48	19.97	20.16	3,892,205	-0.13(-0.65%)
Dec 08, 2009	20.73	20.73	20.17	20.29	7,957,499	-0.52(-2.51%)
Dec 07, 2009	20.72	20.99	20.53	20.81	5,168,604	+0.11(+0.53%)
Dec 04, 2009	21.11	21.21	20.70	20.70	9,241,275	-0.22(-1.05%)
Dec 03, 2009	20.97	21.23	20.87	20.92	6,273,331	-0.07(-0.34%)
Dec 02, 2009	20.61	21.01	20.55	21.00	4,776,031	+0.35(+1.71%)
Dec 01, 2009	20.00	20.66	20.00	20.64	4,880,665	+0.78(+3.93%)
Nov 30, 2009	19.99	19.99	19.69	19.86	3,724,812	-0.07(-0.34%)
Nov 27, 2009	19.96	20.03	19.57	19.93	1,885,214	-0.52(-2.55%)
Nov 25, 2009	20.42	20.49	20.25	20.45	2,835,185	+0.07(+0.35%)
Nov 24, 2009	20.47	20.63	20.28	20.38	4,162,395	-0.10(-0.50%)
Nov 23, 2009	20.53	20.88	20.37	20.48	3,843,341	+0.18(+0.90%)
Nov 20, 2009	20.11	20.34	19.91	20.30	4,906,477	+0.11(+0.53%)
Nov 19, 2009	20.31	20.34	19.88	20.20	3,242,416	-0.23(-1.12%)
Nov 18, 2009	20.75	20.81	20.23	20.42	5,153,738	-0.36(-1.75%)
Nov 17, 2009	20.64	20.82	20.59	20.79	5,330,438	+0.06(+0.31%)
Nov 16, 2009	19.86	20.75	19.82	20.73	8,442,607	+0.95(+4.78%)
Nov 13, 2009	19.68	19.85	19.57	19.78	3,874,064	+0.07(+0.37%)
Nov 12, 2009	19.77	19.81	19.56	19.71	7,878,598	-0.03(-0.15%)
Nov 11, 2009	19.96	20.12	19.58	19.74	5,751,025	-0.14(-0.68%)
Nov 10, 2009	19.95	20.20	19.79	19.87	6,111,460	-0.12(-0.62%)
Nov 09, 2009	19.99	20.12	19.84	20.00	5,563,786	+0.17(+0.83%)
Nov 06, 2009	19.55	19.86	19.22	19.83	7,545,557	+0.49(+2.54%)
Nov 05, 2009	19.01	19.61	18.96	19.34	8,507,243	+0.36(+1.90%)
Nov 04, 2009	19.10	19.17	18.91	18.98	4,218,824	+0.03(+0.18%)
Nov 03, 2009	18.61	18.96	18.51	18.94	6,281,448	+0.11(+0.61%)
Nov 02, 2009	18.30	18.87	18.13	18.83	8,066,694	+0.80(+4.45%)
Oct 30, 2009	18.74	19.27	18.03	18.03	23,699,224	+0.58(+3.31%)
Oct 29, 2009	17.12	17.63	17.02	17.45	5,915,539	+0.47(+2.77%)
Oct 28, 2009	17.47	17.67	16.96	16.98	4,510,003	-0.50(-2.89%)
Oct 27, 2009	17.67	17.89	17.45	17.48	3,627,480	-0.19(-1.06%)
Oct 26, 2009	17.85	18.27	17.60	17.67	2,881,378	-0.14(-0.81%)
Oct 23, 2009	17.84	17.86	17.71	17.82	2,428,160	-0.32(-1.75%)
Oct 22, 2009	18.08	18.26	17.87	18.13	3,073,340	+0.18(+1.02%)
Oct 21, 2009	17.67	18.32	17.67	17.95	6,453,994	+0.17(+0.98%)
Oct 20, 2009	17.60	17.79	17.59	17.78	3,211,245	+0.09(+0.50%)
Oct 19, 2009	17.74	17.81	17.48	17.69	3,894,341	+0.25(+1.43%)
Oct 16, 2009	17.59	18.07	17.33	17.44	11,693,845	+0.84(+5.09%)
Oct 15, 2009	16.42	16.60	16.19	16.59	1,638,983	+0.12(+0.72%)
Oct 14, 2009	16.44	16.54	16.28	16.48	2,372,016	+0.14(+0.83%)
Oct 13, 2009	16.36	16.46	16.21	16.34	3,022,046	-0.09(-0.54%)
Oct 12, 2009	16.55	16.73	16.39	16.43	4,550,349	-0.40(-2.39%)
Oct 09, 2009	16.76	16.85	16.61	16.83	2,103,062	+0.06(+0.38%)
Oct 08, 2009	16.47	16.93	16.44	16.77	4,917,920	+0.41(+2.52%)
Oct 07, 2009	15.97	16.37	15.96	16.36	5,568,506	+0.70(+4.44%)
Oct 06, 2009	15.62	15.93	15.61	15.66	3,610,188	+0.10(+0.63%)
Oct 05, 2009	15.42	15.60	15.27	15.56	3,321,949	+0.15(+0.96%)
Oct 02, 2009	15.17	15.54	15.10	15.41	4,044,684	+0.17(+1.11%)
Oct 01, 2009	15.63	15.70	15.23	15.24	3,946,607	-0.48(-3.07%)
Sep 30, 2009	15.60	15.78	15.30	15.73	2,467,137	+0.16(+1.01%)
Sep 29, 2009	15.50	15.74	15.48	15.57	2,219,846	+0.15(+0.96%)
Sep 28, 2009	15.28	15.64	15.24	15.42	1,780,726	+0.22(+1.48%)
Sep 25, 2009	15.31	15.49	15.19	15.20	2,049,094	-0.13(-0.86%)
Sep 24, 2009	15.81	15.84	15.29	15.33	3,559,662	-0.36(-2.27%)
Sep 23, 2009	15.89	16.08	15.65	15.69	4,489,110	-0.14(-0.91%)
Sep 22, 2009	15.63	15.91	15.48	15.83	5,147,339	+0.24(+1.52%)
Sep 21, 2009	15.44	15.65	15.37	15.59	4,317,925	-0.01(-0.08%)
Sep 18, 2009	15.18	15.77	15.09	15.61	7,467,026	+0.58(+3.87%)
Sep 17, 2009	15.05	15.30	14.96	15.02	2,986,888	+0.13(+0.88%)
Sep 16, 2009	14.81	15.07	14.77	14.89	2,845,732	+0.08(+0.57%)
Sep 15, 2009	14.64	14.90	14.62	14.81	3,686,842	+0.12(+0.84%)
Sep 14, 2009	14.43	14.71	14.38	14.69	2,664,902	+0.16(+1.08%)
Sep 11, 2009	14.64	14.69	14.47	14.53	3,894,308	-0.10(-0.67%)
Sep 10, 2009	14.52	14.72	14.49	14.63	5,434,206	+0.08(+0.55%)
Sep 09, 2009	14.65	14.95	14.35	14.54	4,977,601	-0.16(-1.10%)
Sep 08, 2009	14.69	14.84	14.63	14.71	2,639,495	+0.04(+0.26%)
Sep 04, 2009	14.31	14.69	14.28	14.67	2,533,800	+0.38(+2.67%)
Sep 03, 2009	14.42	14.49	14.06	14.29	4,230,824	-0.14(-0.94%)
Sep 02, 2009	14.73	14.73	14.29	14.42	5,853,018	-0.30(-2.02%)
Sep 01, 2009	15.10	15.34	14.69	14.72	3,346,123	-0.49(-3.21%)
Aug 31, 2009	15.38	15.44	15.16	15.21	2,005,661	-0.31(-1.97%)
Aug 28, 2009	15.69	15.77	15.40	15.51	3,800,121	+0.14(+0.88%)
Aug 27, 2009	15.26	15.42	15.12	15.38	1,862,313	+0.15(+0.98%)
Aug 26, 2009	15.21	15.32	15.14	15.23	2,385,544	-0.02(-0.11%)
Aug 25, 2009	15.15	15.39	15.07	15.24	2,046,979	+0.14(+0.93%)
Aug 24, 2009	15.20	15.34	15.05	15.10	1,770,910	-0.10(-0.64%)
Aug 21, 2009	15.08	15.30	14.93	15.20	3,590,519	+0.20(+1.30%)
Aug 20, 2009	14.82	15.05	14.49	15.01	5,526,420	+0.16(+1.09%)
Aug 19, 2009	14.69	14.89	14.65	14.85	3,669,689	+0.07(+0.46%)
Aug 18, 2009	14.88	14.95	14.70	14.78	5,635,757	-0.22(-1.50%)
Aug 17, 2009	15.10	15.11	14.80	15.00	6,617,301	-0.30(-1.97%)
Aug 14, 2009	15.86	15.94	15.19	15.30	6,547,745	-0.73(-4.55%)
Aug 13, 2009	15.52	16.12	15.50	16.03	6,381,668	+0.07(+0.43%)
Aug 12, 2009	15.67	16.21	15.66	15.97	5,146,719	+0.28(+1.79%)
Aug 11, 2009	15.78	15.92	15.60	15.69	2,581,134	-0.14(-0.88%)
Aug 10, 2009	15.75	15.87	15.62	15.83	3,906,470	+0.04(+0.27%)
Aug 07, 2009	15.52	16.06	15.42	15.78	4,041,417	+0.43(+2.82%)
Aug 06, 2009	15.41	15.56	15.26	15.35	2,608,293	-0.07(-0.47%)
Aug 05, 2009	15.53	15.58	15.21	15.42	2,251,573	-0.12(-0.76%)
Aug 04, 2009	15.46	15.67	15.33	15.54	2,588,030	+0.03(+0.21%)
Aug 03, 2009	15.52	15.63	15.28	15.51	4,224,202	+0.05(+0.34%)
Jul 31, 2009	15.53	15.67	15.40	15.46	2,469,457	-0.03(-0.19%)
Jul 30, 2009	15.29	15.78	15.26	15.49	4,914,156	+0.32(+2.13%)
Jul 29, 2009	15.10	15.39	14.97	15.16	3,443,830	+0.00(+0.00%)
Jul 28, 2009	14.94	15.22	14.85	15.16	2,822,699	+0.11(+0.73%)
Jul 27, 2009	14.94	15.08	14.78	15.05	1,846,209	-0.06(-0.37%)
Jul 24, 2009	15.03	15.13	14.76	15.11	245	+0.03(+0.17%)
Jul 23, 2009	14.47	15.15	14.40	15.08	2,787,761	+0.63(+4.34%)
Jul 22, 2009	14.33	14.50	14.32	14.46	2,221,451	+0.06(+0.41%)
Jul 21, 2009	14.57	14.67	14.21	14.40	2,430,711	-0.04(-0.29%)
Jul 20, 2009	14.23	14.44	14.07	14.44	4,116,685	+0.35(+2.50%)
Jul 17, 2009	14.13	14.20	14.01	14.09	4,019,555	-0.08(-0.54%)
Jul 16, 2009	13.89	14.23	13.89	14.16	4,017,669	+0.15(+1.09%)
Jul 15, 2009	13.61	14.01	13.59	14.01	6,070,590	+0.53(+3.93%)
Jul 14, 2009	13.31	13.52	13.14	13.48	6,680,714	+0.17(+1.31%)
Jul 13, 2009	12.84	13.32	12.79	13.31	7,396,926	+0.47(+3.63%)
Jul 10, 2009	12.83	13.03	12.73	12.84	2,505,211	-0.12(-0.95%)
Jul 09, 2009	13.24	13.26	12.91	12.96	3,843,725	-0.26(-1.96%)
Jul 08, 2009	13.47	13.47	13.10	13.22	4,748,609	-0.14(-1.02%)
Jul 07, 2009	13.71	13.79	13.28	13.36	4,772,141	-0.43(-3.11%)
Jul 06, 2009	13.67	13.91	13.59	13.79	1,923,290	+0.03(+0.22%)
Jul 02, 2009	14.07	14.07	13.74	13.76	2,065,780	-0.45(-3.19%)

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.