Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.91	13.94	13.84	13.94	6,051,408	-0.01(-0.08%)
Mar 30, 2010	13.93	13.95	13.93	13.95	4,059,515	+0.02(+0.13%)
Mar 29, 2010	13.90	13.94	13.90	13.93	3,467,018	+0.04(+0.30%)
Mar 26, 2010	13.89	13.91	13.87	13.89	5,203,610	-0.02(-0.15%)
Mar 25, 2010	13.87	13.92	13.86	13.91	6,427,376	+0.07(+0.48%)
Mar 24, 2010	13.84	13.86	13.83	13.84	3,197,810	-0.01(-0.10%)
Mar 23, 2010	13.87	13.87	13.82	13.86	3,278,035	-0.00(-0.03%)
Mar 22, 2010	13.74	13.86	13.74	13.86	4,162,764	+0.05(+0.35%)
Mar 19, 2010	13.85	13.87	13.76	13.81	4,925,065	-0.06(-0.40%)
Mar 18, 2010	13.83	13.87	13.82	13.87	3,606,874	+0.06(+0.43%)
Mar 17, 2010	13.84	13.85	13.80	13.81	5,306,536	-0.00(-0.03%)
Mar 16, 2010	13.84	13.84	13.78	13.81	5,831,213	+0.03(+0.20%)
Mar 15, 2010	13.77	13.79	13.77	13.78	4,449,328	-0.05(-0.38%)
Mar 12, 2010	13.83	13.85	13.83	13.84	3,494,068	+0.01(+0.10%)
Mar 11, 2010	13.82	13.83	13.79	13.82	3,083,836	-0.01(-0.05%)
Mar 10, 2010	13.80	13.86	13.79	13.83	6,061,540	+0.02(+0.13%)
Mar 09, 2010	13.75	13.82	13.75	13.81	7,138,786	+0.03(+0.20%)
Mar 08, 2010	13.74	13.79	13.73	13.78	5,013,197	+0.07(+0.48%)
Mar 05, 2010	13.66	13.72	13.63	13.72	6,720,824	+0.10(+0.75%)
Mar 04, 2010	13.62	13.65	13.59	13.62	2,904,334	-0.02(-0.15%)
Mar 03, 2010	13.57	13.65	13.56	13.64	7,612,841	+0.09(+0.65%)
Mar 02, 2010	13.55	13.59	13.52	13.55	5,851,180	+0.05(+0.34%)
Mar 01, 2010	13.50	13.54	13.45	13.50	5,246,781	+0.26(+1.99%)
Feb 26, 2010	13.24	13.26	13.19	13.24	3,836,301	+0.02(+0.18%)
Feb 25, 2010	13.13	13.22	13.07	13.22	5,129,110	+0.03(+0.24%)
Feb 24, 2010	13.20	13.23	13.14	13.18	4,673,736	+0.04(+0.31%)
Feb 23, 2010	13.24	13.27	13.08	13.14	8,069,562	-0.12(-0.90%)
Feb 22, 2010	13.26	13.28	13.23	13.26	8,427,316	+0.07(+0.54%)
Feb 19, 2010	13.11	13.22	12.52	13.19	10,050,578	+0.09(+0.65%)
Feb 18, 2010	12.98	13.17	12.96	13.11	6,436,070	+0.15(+1.13%)
Feb 17, 2010	12.93	12.97	12.93	12.96	5,669,346	+0.10(+0.77%)
Feb 16, 2010	12.79	12.91	12.74	12.86	5,738,582	+0.14(+1.10%)
Feb 12, 2010	12.67	12.72	12.72	12.72	7,497,507	+0.03(+0.27%)
Feb 11, 2010	12.75	12.83	12.67	12.69	8,702,787	-0.02(-0.19%)
Feb 10, 2010	12.92	12.92	12.70	12.71	6,066,371	-0.19(-1.46%)
Feb 09, 2010	12.89	12.94	12.84	12.90	5,290,275	+0.03(+0.24%)
Feb 08, 2010	12.89	12.93	12.82	12.87	6,177,580	+0.03(+0.27%)
Feb 05, 2010	12.91	12.98	12.63	12.83	14,152,121	-0.11(-0.86%)
Feb 04, 2010	13.14	13.15	12.88	12.94	11,051,124	-0.26(-1.95%)
Feb 03, 2010	13.20	13.21	13.15	13.20	3,983,072	-0.00(-0.03%)
Feb 02, 2010	13.19	13.23	13.13	13.21	4,214,367	+0.03(+0.19%)
Feb 01, 2010	13.17	13.22	13.15	13.18	4,600,844	+0.26(+2.04%)
Jan 29, 2010	12.95	12.99	12.89	12.92	5,791,539	-0.03(-0.23%)
Jan 28, 2010	12.98	12.99	12.89	12.95	5,019,486	-0.02(-0.13%)
Jan 27, 2010	12.93	12.98	12.89	12.96	6,231,357	+0.04(+0.31%)
Jan 26, 2010	12.89	13.00	12.88	12.92	4,806,278	+0.00(+0.03%)
Jan 25, 2010	12.88	12.95	12.83	12.92	6,517,913	+0.09(+0.70%)
Jan 22, 2010	12.94	13.00	12.80	12.83	9,959,683	-0.12(-0.95%)
Jan 21, 2010	13.18	13.20	12.94	12.95	10,551,843	-0.21(-1.61%)
Jan 20, 2010	13.21	13.24	13.17	13.17	3,502,522	-0.08(-0.60%)
Jan 19, 2010	13.21	13.24	13.19	13.24	3,130,082	+0.03(+0.25%)
Jan 15, 2010	13.26	13.21	13.21	13.21	4,895,829	-0.06(-0.43%)
Jan 14, 2010	13.25	13.28	13.24	13.27	6,059,627	+0.03(+0.23%)
Jan 13, 2010	13.28	13.28	13.23	13.24	3,294,061	-0.04(-0.28%)
Jan 12, 2010	13.29	13.30	13.23	13.27	4,759,060	-0.03(-0.25%)
Jan 11, 2010	13.33	13.36	13.29	13.31	7,853,333	-0.01(-0.10%)
Jan 08, 2010	13.27	13.33	13.26	13.32	3,594,683	+0.05(+0.38%)
Jan 07, 2010	13.24	13.29	13.23	13.27	4,170,696	+0.04(+0.33%)
Jan 06, 2010	13.19	13.23	13.18	13.23	4,904,486	+0.04(+0.33%)
Jan 05, 2010	13.07	13.19	13.07	13.19	4,214,964	+0.12(+0.94%)
Jan 04, 2010	13.01	13.07	12.96	13.06	7,414,005	+0.17(+1.31%)
Dec 31, 2009	12.93	12.89	12.89	12.89	2,169,770	-0.03(-0.25%)
Dec 30, 2009	12.92	12.95	12.90	12.93	2,408,745	+0.03(+0.25%)
Dec 29, 2009	12.93	12.93	12.88	12.89	2,363,273	+0.23(+1.85%)
Dec 28, 2009	12.72	12.72	12.61	12.66	6,059,757	-0.05(-0.41%)
Dec 24, 2009	12.63	12.72	12.63	12.71	1,740,912	+0.09(+0.69%)
Dec 23, 2009	12.61	12.63	12.59	12.62	2,782,077	+0.04(+0.28%)
Dec 22, 2009	12.60	12.61	12.58	12.59	2,703,934	-0.01(-0.08%)
Dec 21, 2009	12.56	12.61	12.56	12.60	3,351,088	+0.03(+0.26%)
Dec 18, 2009	12.56	12.59	12.54	12.56	2,233,968	+0.02(+0.15%)
Dec 17, 2009	12.61	12.61	12.54	12.55	4,361,148	-0.06(-0.51%)
Dec 16, 2009	12.59	12.63	12.57	12.61	2,640,918	+0.04(+0.31%)
Dec 15, 2009	12.58	12.60	12.55	12.57	4,399,678	-0.03(-0.20%)
Dec 14, 2009	12.55	12.60	12.53	12.60	5,609,271	+0.12(+0.98%)
Dec 11, 2009	12.47	12.50	12.45	12.47	6,140,132	+0.03(+0.21%)
Dec 10, 2009	12.43	12.46	12.42	12.45	6,619,235	+0.03(+0.21%)
Dec 09, 2009	12.40	12.43	12.39	12.42	3,898,823	+0.04(+0.31%)
Dec 08, 2009	12.35	12.38	12.35	12.38	3,493,629	+0.01(+0.08%)
Dec 07, 2009	12.35	12.37	12.33	12.37	1,979,088	+0.02(+0.13%)
Dec 04, 2009	12.39	12.39	12.34	12.36	3,898,189	+0.06(+0.50%)
Dec 03, 2009	12.26	12.33	12.25	12.30	4,307,823	+0.06(+0.47%)
Dec 02, 2009	12.26	12.27	12.22	12.24	3,469,759	-0.01(-0.08%)
Dec 01, 2009	12.22	12.26	12.19	12.25	5,067,917	+0.27(+2.26%)
Nov 30, 2009	11.91	12.00	11.91	11.98	4,603,102	+0.04(+0.37%)
Nov 27, 2009	11.90	11.96	11.85	11.93	2,980,694	-0.07(-0.55%)
Nov 25, 2009	11.96	12.00	11.95	12.00	2,204,408	+0.05(+0.42%)
Nov 24, 2009	11.98	11.98	11.95	11.95	2,985,795	-0.02(-0.13%)
Nov 23, 2009	12.00	12.00	11.95	11.96	4,950,154	+0.01(+0.10%)
Nov 20, 2009	11.96	11.99	11.95	11.95	3,151,479	-0.01(-0.05%)
Nov 19, 2009	11.97	11.99	11.94	11.96	3,711,710	-0.02(-0.18%)
Nov 18, 2009	12.01	12.01	11.96	11.98	4,031,950	-0.01(-0.11%)
Nov 17, 2009	12.00	12.00	11.97	11.99	2,138,267	+0.04(+0.32%)
Nov 16, 2009	11.97	12.00	11.95	11.96	4,444,701	+0.01(+0.05%)
Nov 13, 2009	11.93	11.97	11.91	11.95	3,630,074	+0.02(+0.18%)
Nov 12, 2009	11.97	11.97	11.93	11.93	4,042,908	-0.05(-0.42%)
Nov 11, 2009	11.96	12.00	11.94	11.98	3,370,941	+0.05(+0.39%)
Nov 10, 2009	11.97	11.97	11.90	11.93	3,231,551	-0.03(-0.29%)
Nov 09, 2009	11.95	11.97	11.84	11.96	2,519,960	+0.07(+0.58%)
Nov 06, 2009	11.87	11.90	11.83	11.90	1,884,079	+0.04(+0.34%)
Nov 05, 2009	11.88	11.89	11.81	11.85	2,418,915	+0.01(+0.08%)
Nov 04, 2009	11.91	11.92	11.81	11.85	2,866,089	-0.02(-0.19%)
Nov 03, 2009	11.80	11.87	11.78	11.87	2,301,151	+0.01(+0.11%)
Nov 02, 2009	11.87	11.93	11.77	11.85	4,556,950	+0.28(+2.43%)
Oct 30, 2009	11.62	11.67	11.43	11.57	5,351,218	-0.06(-0.52%)
Oct 29, 2009	11.53	11.68	11.50	11.63	4,549,313	+0.10(+0.90%)
Oct 28, 2009	11.70	11.70	11.46	11.53	7,399,129	-0.16(-1.36%)
Oct 27, 2009	11.77	11.78	11.67	11.69	3,500,049	-0.05(-0.44%)
Oct 26, 2009	11.81	11.82	11.74	11.74	3,180,062	-0.04(-0.31%)
Oct 23, 2009	11.79	11.80	11.76	11.78	3,041,636	-0.01(-0.08%)
Oct 22, 2009	11.77	11.79	11.73	11.79	2,660,902	+0.03(+0.26%)
Oct 21, 2009	11.74	11.77	11.72	11.76	2,884,389	+0.04(+0.34%)
Oct 20, 2009	11.70	11.73	11.68	11.72	3,208,869	+0.01(+0.10%)
Oct 19, 2009	11.66	11.70	11.64	11.70	2,697,832	+0.07(+0.60%)
Oct 16, 2009	11.66	11.67	11.60	11.63	2,728,099	-0.01(-0.10%)
Oct 15, 2009	11.65	11.67	11.61	11.65	2,867,379	+0.00(+0.03%)
Oct 14, 2009	11.63	11.65	11.57	11.64	3,640,247	+0.06(+0.53%)
Oct 13, 2009	11.61	11.61	11.53	11.58	1,666,244	-0.00(-0.03%)
Oct 12, 2009	11.59	11.61	11.56	11.59	2,203,027	+0.02(+0.19%)
Oct 09, 2009	11.55	11.60	11.53	11.56	2,643,059	+0.02(+0.16%)
Oct 08, 2009	11.54	11.58	11.52	11.55	3,420,099	+0.02(+0.16%)
Oct 07, 2009	11.49	11.55	11.49	11.53	2,458,574	+0.02(+0.16%)
Oct 06, 2009	11.52	11.56	11.49	11.51	4,720,790	+0.02(+0.21%)
Oct 05, 2009	11.36	11.49	11.33	11.49	2,474,175	+0.12(+1.10%)
Oct 02, 2009	11.22	11.36	11.04	11.36	8,096,987	+0.01(+0.11%)
Oct 01, 2009	11.55	11.59	11.33	11.35	15,531,300	-0.03(-0.22%)
Sep 30, 2009	11.39	11.39	11.31	11.37	4,207,771	-0.00(-0.03%)
Sep 29, 2009	11.38	11.38	11.34	11.38	3,655,538	+0.00(+0.03%)
Sep 28, 2009	11.35	11.40	11.32	11.37	2,722,454	+0.04(+0.34%)
Sep 25, 2009	11.19	11.33	11.18	11.33	2,971,334	+0.14(+1.21%)
Sep 24, 2009	11.29	11.37	11.17	11.20	4,733,650	-0.13(-1.15%)
Sep 23, 2009	11.28	11.36	11.28	11.33	3,759,803	+0.05(+0.42%)
Sep 22, 2009	11.26	11.29	11.22	11.28	2,794,694	+0.05(+0.47%)
Sep 21, 2009	11.24	11.24	11.18	11.23	2,659,937	-0.01(-0.11%)
Sep 18, 2009	11.24	11.28	11.17	11.24	4,380,587	+0.01(+0.13%)
Sep 17, 2009	11.29	11.31	11.18	11.23	4,389,602	+0.00(+0.01%)
Sep 16, 2009	11.20	11.27	11.19	11.22	5,556,412	+0.11(+0.98%)
Sep 15, 2009	11.03	11.12	10.99	11.12	4,410,619	+0.15(+1.37%)
Sep 14, 2009	10.92	10.99	10.87	10.97	3,307,135	+0.03(+0.30%)
Sep 11, 2009	10.89	10.93	10.88	10.93	3,563,216	+0.04(+0.41%)
Sep 10, 2009	10.74	10.89	10.74	10.89	3,900,360	+0.18(+1.71%)
Sep 09, 2009	10.79	10.79	10.70	10.71	2,770,940	-0.06(-0.60%)
Sep 08, 2009	10.66	10.77	10.66	10.77	3,246,411	+0.13(+1.19%)
Sep 04, 2009	10.57	10.68	10.52	10.64	3,533,811	+0.12(+1.18%)
Sep 03, 2009	10.51	10.56	10.47	10.52	4,460,881	+0.04(+0.34%)
Sep 02, 2009	10.67	10.67	10.47	10.48	4,644,703	-0.18(-1.66%)
Sep 01, 2009	10.70	10.72	10.55	10.66	5,120,110	+0.18(+1.74%)
Aug 31, 2009	10.46	10.48	10.41	10.48	3,509,657	+0.01(+0.11%)
Aug 28, 2009	10.43	10.47	10.40	10.47	4,422,005	+0.07(+0.71%)
Aug 27, 2009	10.44	10.45	10.38	10.39	6,204,146	-0.04(-0.36%)
Aug 26, 2009	10.42	10.44	10.40	10.43	2,778,219	+0.02(+0.22%)
Aug 25, 2009	10.40	10.43	10.37	10.41	3,619,508	+0.03(+0.25%)
Aug 24, 2009	10.43	10.48	10.37	10.38	4,895,313	-0.05(-0.49%)
Aug 21, 2009	10.39	10.44	10.34	10.43	3,201,353	+0.05(+0.47%)
Aug 20, 2009	10.34	10.41	10.30	10.38	4,158,872	+0.01(+0.10%)
Aug 19, 2009	10.33	10.37	10.22	10.37	4,046,314	+0.05(+0.50%)
Aug 18, 2009	10.20	10.40	10.17	10.32	5,195,663	+0.13(+1.30%)
Aug 17, 2009	10.39	10.39	10.14	10.19	3,873,285	-0.26(-2.53%)
Aug 14, 2009	10.44	10.46	10.37	10.45	2,181,898	+0.06(+0.55%)
Aug 13, 2009	10.52	10.54	10.38	10.40	4,456,151	-0.13(-1.22%)
Aug 12, 2009	10.51	10.54	10.47	10.52	3,550,904	+0.00(+0.00%)
Aug 11, 2009	10.58	10.62	10.49	10.52	4,078,474	-0.03(-0.30%)
Aug 10, 2009	10.63	10.64	10.52	10.56	4,035,314	-0.06(-0.59%)
Aug 07, 2009	10.45	10.64	10.41	10.62	4,189,375	+0.23(+2.23%)
Aug 06, 2009	10.50	10.52	10.38	10.39	3,049,498	-0.08(-0.76%)
Aug 05, 2009	10.50	10.50	10.37	10.47	2,725,114	+0.04(+0.38%)
Aug 04, 2009	10.52	10.53	10.35	10.43	5,950,314	-0.08(-0.75%)
Aug 03, 2009	10.53	10.56	10.48	10.51	4,799,650	+0.25(+2.44%)
Jul 31, 2009	10.18	10.31	10.14	10.26	6,823,805	+0.09(+0.90%)
Jul 30, 2009	10.10	10.20	10.08	10.16	4,884,950	+0.14(+1.35%)
Jul 29, 2009	10.05	10.07	10.01	10.03	5,314,668	+0.03(+0.30%)
Jul 28, 2009	9.957	10.05	9.957	9.999	5,279,832	+0.01(+0.14%)
Jul 27, 2009	9.943	10.01	9.940	9.985	4,359,438	+0.04(+0.36%)
Jul 24, 2009	9.902	9.970	9.833	9.949	8,293	+0.07(+0.76%)
Jul 23, 2009	9.805	9.940	9.797	9.874	4,718,556	+0.06(+0.59%)
Jul 22, 2009	9.813	9.838	9.752	9.816	4,592,827	+0.03(+0.28%)
Jul 21, 2009	9.855	9.880	9.744	9.788	5,428,437	+0.00(+0.00%)
Jul 20, 2009	9.700	9.860	9.656	9.788	5,100,561	+0.14(+1.43%)
Jul 17, 2009	9.575	9.656	9.564	9.650	4,019,934	+0.04(+0.45%)
Jul 16, 2009	9.551	9.611	9.515	9.607	3,152,854	+0.06(+0.68%)
Jul 15, 2009	9.404	9.556	9.404	9.542	3,882,216	+0.17(+1.77%)
Jul 14, 2009	9.429	9.429	9.324	9.376	2,705,366	+0.03(+0.33%)
Jul 13, 2009	9.340	9.382	9.321	9.346	3,604,353	+0.04(+0.45%)
Jul 10, 2009	9.382	9.390	9.266	9.304	2,707,871	-0.10(-1.06%)
Jul 09, 2009	9.293	9.423	9.268	9.404	2,734,557	+0.11(+1.19%)
Jul 08, 2009	9.376	9.393	9.241	9.293	4,613,226	-0.00(-0.03%)
Jul 07, 2009	9.310	9.373	9.279	9.296	2,099,568	-0.01(-0.15%)
Jul 06, 2009	9.404	9.404	9.235	9.310	4,472,730	-0.09(-0.91%)
Jul 02, 2009	9.584	9.609	9.376	9.396	2,593,017	-0.12(-1.31%)
Jul 01, 2009	9.573	9.633	9.520	9.520	4,103,847	+0.12(+1.27%)
Jun 30, 2009	9.374	9.403	9.299	9.400	3,585,535	+0.02(+0.20%)
Jun 29, 2009	9.301	9.382	9.283	9.382	3,494,318	+0.07(+0.80%)
Jun 26, 2009	9.267	9.307	9.227	9.307	2,244,610	+0.06(+0.64%)
Jun 25, 2009	9.229	9.280	9.229	9.248	2,991,511	-0.02(-0.23%)
Jun 24, 2009	9.275	9.296	9.216	9.269	2,803,932	+0.06(+0.70%)
Jun 23, 2009	9.253	9.277	9.184	9.205	3,746,123	-0.03(-0.35%)
Jun 22, 2009	9.307	9.336	9.165	9.237	4,374,592	-0.12(-1.28%)
Jun 19, 2009	9.320	9.358	9.280	9.358	3,139,850	+0.04(+0.40%)
Jun 18, 2009	9.216	9.323	9.098	9.320	4,454,373	+0.10(+1.13%)
Jun 17, 2009	9.285	9.314	9.216	9.216	5,182,893	-0.11(-1.15%)
Jun 16, 2009	9.331	9.416	9.197	9.323	4,438,156	+0.02(+0.18%)
Jun 15, 2009	9.507	9.507	9.301	9.306	3,736,338	-0.21(-2.17%)
Jun 12, 2009	9.486	9.513	9.416	9.513	2,321,700	+0.02(+0.25%)
Jun 11, 2009	9.507	9.545	9.456	9.488	4,033,698	+0.01(+0.06%)
Jun 10, 2009	9.470	9.494	9.384	9.483	3,775,001	+0.03(+0.35%)
Jun 09, 2009	9.427	9.454	9.369	9.450	3,546,865	+0.05(+0.50%)
Jun 08, 2009	9.350	9.419	9.350	9.403	3,147,671	+0.02(+0.17%)
Jun 05, 2009	9.403	9.416	9.312	9.387	3,020,620	+0.06(+0.63%)
Jun 04, 2009	9.360	9.360	9.269	9.328	3,278,371	+0.03(+0.34%)
Jun 03, 2009	9.366	9.368	9.283	9.296	2,779,761	-0.05(-0.51%)
Jun 02, 2009	9.350	9.376	9.307	9.344	3,489,440	-0.10(-1.02%)
Jun 01, 2009	9.304	9.440	9.256	9.440	6,356,814	+0.42(+4.65%)
May 29, 2009	8.993	9.022	8.962	9.021	3,670,215	+0.04(+0.40%)
May 28, 2009	8.923	8.988	8.884	8.985	3,420,167	+0.12(+1.31%)
May 27, 2009	8.910	8.995	8.864	8.869	4,217,877	+0.00(+0.00%)
May 26, 2009	8.859	8.926	8.779	8.869	3,210,551	-0.06(-0.69%)
May 22, 2009	8.830	8.933	8.727	8.931	2,927,273	+0.19(+2.18%)
May 21, 2009	8.805	8.846	8.689	8.740	3,313,635	-0.12(-1.37%)
May 20, 2009	8.794	8.882	8.768	8.861	5,793,303	+0.07(+0.82%)
May 19, 2009	8.668	8.789	8.634	8.789	5,530,681	+0.14(+1.67%)
May 18, 2009	8.632	8.771	8.536	8.645	3,674,110	+0.15(+1.79%)
May 15, 2009	8.647	8.660	8.457	8.493	4,021,794	-0.17(-1.93%)
May 14, 2009	8.632	8.689	8.549	8.660	2,542,517	+0.05(+0.57%)
May 13, 2009	8.737	8.740	8.557	8.611	4,314,570	-0.18(-2.06%)
May 12, 2009	8.789	8.802	8.673	8.792	3,902,388	-0.03(-0.29%)
May 11, 2009	8.967	9.075	8.750	8.817	9,484,287	+0.20(+2.36%)
May 08, 2009	8.699	8.853	8.614	8.614	8,886,078	+0.12(+1.40%)
May 07, 2009	8.694	8.758	8.472	8.495	6,351,025	-0.14(-1.61%)
May 06, 2009	8.598	8.699	8.557	8.634	5,047,610	+0.05(+0.60%)
May 05, 2009	8.451	8.596	8.451	8.583	4,148,777	+0.10(+1.22%)
May 04, 2009	8.485	8.562	8.417	8.479	3,920,914	-0.03(-0.31%)
May 01, 2009	8.498	8.513	8.382	8.506	3,230,117	+0.29(+3.53%)
Apr 30, 2009	8.220	8.260	8.153	8.215	3,905,562	+0.16(+1.97%)
Apr 29, 2009	7.994	8.151	7.965	8.056	3,470,947	+0.11(+1.34%)
Apr 28, 2009	7.940	7.985	7.875	7.950	2,065,949	+0.03(+0.34%)
Apr 27, 2009	7.945	7.945	7.879	7.923	2,574,946	-0.04(-0.46%)
Apr 24, 2009	7.937	7.972	7.881	7.959	1,850,107	+0.07(+0.85%)
Apr 23, 2009	7.908	7.955	7.821	7.893	2,484,261	-0.01(-0.13%)
Apr 22, 2009	7.803	7.970	7.764	7.903	3,867,362	+0.00(+0.00%)
Apr 21, 2009	7.689	7.915	7.573	7.903	3,607,473	+0.16(+2.05%)
Apr 20, 2009	8.069	8.069	7.667	7.744	5,644,489	-0.38(-4.67%)
Apr 17, 2009	7.940	8.161	7.940	8.123	3,512,584	+0.16(+2.02%)
Apr 16, 2009	7.774	7.970	7.731	7.963	4,523,558	+0.21(+2.70%)
Apr 15, 2009	7.662	7.754	7.593	7.754	2,982,501	+0.19(+2.46%)
Apr 14, 2009	7.622	7.652	7.568	7.568	2,915,763	-0.06(-0.78%)
Apr 13, 2009	7.573	7.731	7.506	7.627	2,502,808	+0.08(+1.05%)
Apr 09, 2009	7.560	7.605	7.481	7.548	6,703,593	+0.13(+1.74%)
Apr 08, 2009	7.424	7.449	7.320	7.419	2,260,439	+0.00(+0.00%)
Apr 07, 2009	7.431	7.476	7.352	7.419	3,749,876	-0.02(-0.23%)
Apr 06, 2009	7.436	7.483	7.394	7.436	2,670,992	-0.04(-0.60%)
Apr 03, 2009	7.362	7.506	7.295	7.481	7,250,511	+0.12(+1.65%)
Apr 02, 2009	7.215	7.374	7.196	7.359	4,251,296	+0.20(+2.74%)

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.