Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.47	18.58	18.41	18.56	2,452,169	+0.01(+0.04%)
Mar 30, 2010	18.67	18.71	18.45	18.55	2,289,455	-0.11(-0.59%)
Mar 29, 2010	18.83	18.86	18.57	18.66	2,598,619	-0.07(-0.38%)
Mar 26, 2010	18.51	18.81	18.45	18.73	2,636,503	+0.21(+1.15%)
Mar 25, 2010	18.74	18.83	18.51	18.52	2,280,173	-0.16(-0.85%)
Mar 24, 2010	18.80	18.80	18.65	18.68	1,540,936	-0.14(-0.76%)
Mar 23, 2010	18.83	18.86	18.68	18.82	1,357,173	+0.05(+0.25%)
Mar 22, 2010	18.66	18.88	18.60	18.77	1,879,142	+0.06(+0.34%)
Mar 19, 2010	18.71	18.80	18.59	18.71	4,335,015	+0.05(+0.25%)
Mar 18, 2010	18.79	18.86	18.60	18.66	2,635,265	-0.21(-1.09%)
Mar 17, 2010	18.61	18.99	18.59	18.86	3,673,800	+0.25(+1.32%)
Mar 16, 2010	18.47	18.63	18.43	18.62	2,338,790	+0.13(+0.73%)
Mar 15, 2010	18.30	18.52	18.29	18.49	2,182,393	+0.13(+0.69%)
Mar 12, 2010	18.33	18.37	18.22	18.36	1,968,253	+0.03(+0.17%)
Mar 11, 2010	18.33	18.41	18.24	18.33	2,973,679	+0.02(+0.09%)
Mar 10, 2010	18.25	18.31	18.13	18.31	3,526,417	+0.03(+0.17%)
Mar 09, 2010	18.37	18.44	18.23	18.28	5,080,607	-0.21(-1.11%)
Mar 08, 2010	18.52	18.57	18.42	18.48	1,886,984	-0.06(-0.34%)
Mar 05, 2010	18.26	18.56	18.15	18.55	2,273,808	+0.36(+1.95%)
Mar 04, 2010	18.11	18.21	18.04	18.19	1,852,682	+0.08(+0.44%)
Mar 03, 2010	18.15	18.31	18.06	18.11	2,292,936	-0.04(-0.22%)
Mar 02, 2010	18.17	18.33	18.11	18.15	2,258,604	-0.07(-0.39%)
Mar 01, 2010	17.82	18.22	17.81	18.22	2,493,477	+0.42(+2.35%)
Feb 26, 2010	17.99	17.99	17.77	17.81	6,298,766	-0.21(-1.14%)
Feb 25, 2010	17.86	18.03	17.79	18.01	5,384,520	-0.06(-0.35%)
Feb 24, 2010	17.92	18.11	17.73	18.07	4,213,268	+0.22(+1.24%)
Feb 23, 2010	17.89	18.02	17.73	17.85	3,357,607	-0.04(-0.22%)
Feb 22, 2010	17.94	18.04	17.85	17.89	2,322,521	-0.02(-0.13%)
Feb 19, 2010	17.76	18.00	17.71	17.92	3,658,588	+0.06(+0.31%)
Feb 18, 2010	17.82	17.98	17.70	17.86	4,687,546	+0.00(+0.00%)
Feb 17, 2010	17.86	17.86	17.63	17.86	3,645,881	+0.07(+0.40%)
Feb 16, 2010	17.76	17.88	17.66	17.79	2,473,466	+0.13(+0.72%)
Feb 12, 2010	17.62	17.66	17.66	17.66	5,256,063	-0.09(-0.49%)
Feb 11, 2010	17.60	17.79	17.58	17.75	4,908,513	+0.15(+0.85%)
Feb 10, 2010	17.96	17.99	17.59	17.60	6,710,970	-0.39(-2.19%)
Feb 09, 2010	18.30	18.52	17.96	17.99	5,766,721	-0.11(-0.61%)
Feb 08, 2010	18.17	18.26	18.01	18.11	3,641,388	-0.09(-0.52%)
Feb 05, 2010	18.66	18.66	17.96	18.20	6,047,246	-0.40(-2.12%)
Feb 04, 2010	18.97	19.08	18.58	18.60	5,383,808	-0.36(-1.88%)
Feb 03, 2010	18.82	18.97	18.66	18.95	3,187,708	+0.03(+0.17%)
Feb 02, 2010	18.79	18.92	18.61	18.92	2,943,494	+0.15(+0.80%)
Feb 01, 2010	18.84	18.84	18.55	18.77	2,941,204	+0.16(+0.85%)
Jan 29, 2010	18.82	18.93	18.58	18.61	3,435,744	-0.15(-0.80%)
Jan 28, 2010	19.12	19.13	18.67	18.76	4,930,363	-0.37(-1.94%)
Jan 27, 2010	18.97	19.14	18.86	19.13	3,107,608	+0.17(+0.87%)
Jan 26, 2010	18.97	19.15	18.92	18.97	2,751,999	-0.05(-0.25%)
Jan 25, 2010	19.08	19.26	18.92	19.01	4,301,337	+0.09(+0.46%)
Jan 22, 2010	19.14	19.34	18.92	18.93	4,810,918	-0.30(-1.56%)
Jan 21, 2010	19.16	19.70	19.04	19.23	6,284,750	+0.07(+0.37%)
Jan 20, 2010	19.12	19.31	18.90	19.16	2,744,909	-0.13(-0.66%)
Jan 19, 2010	18.86	19.30	18.85	19.28	2,301,899	+0.33(+1.75%)
Jan 15, 2010	19.23	18.95	18.95	18.95	2,610,308	-0.28(-1.48%)
Jan 14, 2010	19.15	19.27	19.03	19.24	1,482,360	+0.08(+0.41%)
Jan 13, 2010	18.59	19.23	18.59	19.16	4,388,892	+0.32(+1.68%)
Jan 12, 2010	18.80	18.86	18.68	18.84	2,580,775	-0.06(-0.33%)
Jan 11, 2010	19.12	19.16	18.75	18.90	3,810,397	-0.09(-0.50%)
Jan 08, 2010	18.96	19.20	18.85	19.00	3,114,100	-0.40(-2.08%)
Jan 07, 2010	19.50	19.50	19.28	19.40	4,284,897	-0.11(-0.57%)
Jan 06, 2010	19.69	19.69	19.39	19.51	3,140,954	-0.11(-0.56%)
Jan 05, 2010	18.95	19.65	18.90	19.62	6,163,406	+0.81(+4.28%)
Jan 04, 2010	18.67	18.93	18.52	18.82	5,853,149	+0.30(+1.62%)
Dec 31, 2009	18.70	18.52	18.52	18.52	1,219,705	-0.13(-0.72%)
Dec 30, 2009	18.66	18.77	18.56	18.65	2,302,891	-0.02(-0.08%)
Dec 29, 2009	18.76	18.91	18.67	18.67	1,017,665	-0.07(-0.38%)
Dec 28, 2009	18.90	18.93	18.71	18.74	1,983,396	-0.21(-1.08%)
Dec 24, 2009	18.79	18.96	18.76	18.94	596,870	+0.18(+0.97%)
Dec 23, 2009	18.60	18.79	18.58	18.76	1,469,402	+0.13(+0.68%)
Dec 22, 2009	18.45	18.68	18.42	18.63	1,774,166	+0.13(+0.73%)
Dec 21, 2009	18.56	18.72	18.37	18.50	2,913,176	-0.09(-0.47%)
Dec 18, 2009	18.54	19.00	18.41	18.59	3,531,270	+0.28(+1.55%)
Dec 17, 2009	18.50	18.55	18.30	18.30	2,279,903	-0.47(-2.48%)
Dec 16, 2009	18.82	18.88	18.47	18.77	3,728,879	+0.00(+0.00%)
Dec 15, 2009	18.77	18.86	18.69	18.77	4,049,266	-0.16(-0.83%)
Dec 14, 2009	18.74	18.93	18.73	18.93	2,907,163	+0.18(+0.97%)
Dec 11, 2009	18.74	18.78	18.62	18.75	2,656,793	+0.05(+0.25%)
Dec 10, 2009	18.52	18.75	18.46	18.70	3,226,563	+0.28(+1.50%)
Dec 09, 2009	18.19	18.48	18.07	18.42	3,884,959	+0.12(+0.65%)
Dec 08, 2009	18.46	18.50	18.21	18.30	4,413,660	-0.24(-1.32%)
Dec 07, 2009	18.41	18.75	18.26	18.55	5,923,165	+0.02(+0.09%)
Dec 04, 2009	18.47	18.64	18.19	18.53	3,169,997	+0.23(+1.25%)
Dec 03, 2009	18.44	18.56	18.18	18.30	2,806,246	-0.12(-0.64%)
Dec 02, 2009	18.35	18.63	18.33	18.42	2,856,304	-0.08(-0.43%)
Dec 01, 2009	17.96	18.55	17.92	18.50	4,077,947	+0.65(+3.63%)
Nov 30, 2009	17.74	17.89	17.65	17.85	3,214,269	+0.06(+0.31%)
Nov 27, 2009	17.80	17.94	17.69	17.80	1,877,789	-0.36(-1.96%)
Nov 25, 2009	18.17	18.33	18.09	18.15	5,838,426	+0.17(+0.92%)
Nov 24, 2009	18.20	18.20	17.92	17.99	2,698,537	-0.16(-0.87%)
Nov 23, 2009	18.22	18.22	17.97	18.14	3,469,590	+0.19(+1.06%)
Nov 20, 2009	18.08	18.17	17.88	17.96	3,693,712	-0.30(-1.64%)
Nov 19, 2009	18.38	18.56	18.10	18.26	4,535,377	-0.28(-1.53%)
Nov 18, 2009	18.48	18.88	18.16	18.54	5,847,549	+0.70(+3.94%)
Nov 17, 2009	17.89	18.02	17.66	17.84	3,603,602	-0.04(-0.22%)
Nov 16, 2009	17.84	17.99	17.78	17.88	4,833,232	+0.03(+0.18%)
Nov 13, 2009	17.75	17.91	17.73	17.84	2,565,198	-0.06(-0.31%)
Nov 12, 2009	18.09	18.17	17.86	17.90	2,960,726	-0.22(-1.22%)
Nov 11, 2009	18.19	18.22	17.93	18.12	2,676,298	+0.03(+0.17%)
Nov 10, 2009	18.03	18.12	17.89	18.09	3,226,002	-0.03(-0.17%)
Nov 09, 2009	17.77	18.13	17.69	18.12	3,353,429	+0.38(+2.14%)
Nov 06, 2009	17.80	17.90	17.49	17.74	3,770,122	+0.13(+0.72%)
Nov 05, 2009	17.47	17.81	17.34	17.62	3,517,675	+0.32(+1.83%)
Nov 04, 2009	17.47	17.58	17.26	17.30	3,514,860	-0.09(-0.54%)
Nov 03, 2009	17.38	17.45	17.17	17.39	3,892,361	+0.00(+0.00%)
Nov 02, 2009	17.20	17.46	17.08	17.39	4,248,637	+0.21(+1.19%)
Oct 30, 2009	17.47	17.62	17.19	17.19	5,031,589	-0.41(-2.33%)
Oct 29, 2009	17.37	17.69	17.17	17.60	4,476,265	+0.40(+2.30%)
Oct 28, 2009	17.74	17.74	17.18	17.20	5,524,905	-0.63(-3.54%)
Oct 27, 2009	17.88	17.98	17.75	17.84	4,248,495	-0.02(-0.13%)
Oct 26, 2009	18.01	18.12	17.73	17.86	4,561,738	-0.17(-0.92%)
Oct 23, 2009	18.08	18.14	17.92	18.03	4,484,434	-0.65(-3.47%)
Oct 22, 2009	18.11	18.92	17.68	18.67	14,763,640	-0.94(-4.79%)
Oct 21, 2009	19.26	19.84	19.22	19.61	6,437,165	+0.25(+1.31%)
Oct 20, 2009	19.31	19.38	19.29	19.36	2,618,658	-0.07(-0.37%)
Oct 19, 2009	19.32	19.61	19.31	19.43	3,133,392	+0.13(+0.70%)
Oct 16, 2009	19.26	19.73	19.07	19.30	3,935,399	-0.08(-0.41%)
Oct 15, 2009	19.18	19.40	19.13	19.38	2,654,860	+0.07(+0.37%)
Oct 14, 2009	19.15	19.31	19.13	19.31	2,715,194	+0.24(+1.24%)
Oct 13, 2009	19.12	19.25	18.95	19.07	3,336,053	-0.13(-0.66%)
Oct 12, 2009	19.31	19.33	19.06	19.20	2,533,426	-0.04(-0.21%)
Oct 09, 2009	19.12	19.28	19.00	19.24	2,976,519	+0.04(+0.21%)
Oct 08, 2009	19.24	19.34	19.05	19.20	3,565,631	+0.13(+0.70%)
Oct 07, 2009	19.14	19.34	18.90	19.06	4,795,401	-0.12(-0.62%)
Oct 06, 2009	18.97	19.35	18.90	19.18	5,733,273	+0.29(+1.55%)
Oct 05, 2009	19.01	19.25	18.87	18.89	7,070,511	-0.06(-0.33%)
Oct 02, 2009	19.39	19.54	18.93	18.95	7,224,892	-0.68(-3.46%)
Oct 01, 2009	20.06	20.27	19.63	19.63	36,841,852	-0.52(-2.59%)
Sep 30, 2009	19.88	20.19	19.70	20.15	4,567,032	+0.09(+0.43%)
Sep 29, 2009	20.25	20.32	20.03	20.06	2,957,421	-0.29(-1.44%)
Sep 28, 2009	20.14	20.45	20.10	20.36	2,475,948	+0.29(+1.46%)
Sep 25, 2009	19.99	20.49	19.92	20.06	5,863,397	+0.08(+0.40%)
Sep 24, 2009	19.93	19.99	19.74	19.99	3,040,245	+0.11(+0.56%)
Sep 23, 2009	19.52	20.04	19.46	19.88	6,099,028	+0.34(+1.74%)
Sep 22, 2009	19.72	19.74	19.50	19.54	1,960,141	-0.16(-0.80%)
Sep 21, 2009	19.61	19.79	19.42	19.69	2,380,616	+0.00(+0.00%)
Sep 18, 2009	19.84	19.92	19.54	19.69	2,639,013	-0.09(-0.48%)
Sep 17, 2009	19.80	19.93	19.74	19.79	2,038,910	+0.24(+1.21%)
Sep 16, 2009	19.61	19.84	19.49	19.55	2,152,827	-0.07(-0.36%)
Sep 15, 2009	19.66	19.69	19.46	19.62	2,290,501	-0.01(-0.04%)
Sep 14, 2009	19.52	19.72	19.33	19.63	2,618,818	+0.02(+0.12%)
Sep 11, 2009	19.23	19.76	19.18	19.61	4,333,662	+0.37(+1.93%)
Sep 10, 2009	19.34	19.39	19.18	19.24	3,309,591	-0.10(-0.53%)
Sep 09, 2009	18.96	19.37	18.91	19.34	3,087,783	+0.39(+2.09%)
Sep 08, 2009	19.16	19.16	18.80	18.94	2,252,055	-0.16(-0.83%)
Sep 04, 2009	19.12	19.27	18.78	19.10	5,079,719	-0.12(-0.62%)
Sep 03, 2009	18.94	19.24	18.66	19.22	8,025,047	+0.32(+1.71%)
Sep 02, 2009	18.93	19.04	18.82	18.90	2,212,857	-0.11(-0.58%)
Sep 01, 2009	19.29	19.62	18.99	19.01	2,025,917	-0.39(-2.04%)
Aug 31, 2009	19.37	19.55	19.24	19.40	1,740,356	-0.13(-0.65%)
Aug 28, 2009	19.79	19.79	19.46	19.53	1,749,581	-0.09(-0.44%)
Aug 27, 2009	19.75	19.79	19.33	19.61	2,745,852	-0.18(-0.92%)
Aug 26, 2009	19.72	19.82	19.65	19.80	2,879,313	+0.06(+0.32%)
Aug 25, 2009	19.81	20.00	19.67	19.73	3,062,252	-0.02(-0.12%)
Aug 24, 2009	19.70	19.88	19.63	19.76	3,223,303	+0.13(+0.64%)
Aug 21, 2009	19.49	19.65	19.29	19.63	3,605,566	+0.33(+1.72%)
Aug 20, 2009	19.57	19.65	19.16	19.30	3,828,854	-0.27(-1.37%)
Aug 19, 2009	19.05	19.76	19.05	19.57	5,309,383	+0.30(+1.56%)
Aug 18, 2009	19.24	19.32	19.06	19.27	2,888,143	+0.36(+1.88%)
Aug 17, 2009	19.01	19.32	18.85	18.91	4,938,652	-0.24(-1.24%)
Aug 14, 2009	19.33	19.37	19.00	19.15	3,645,325	-0.11(-0.57%)
Aug 13, 2009	19.33	19.47	18.85	19.26	8,466,924	-0.06(-0.29%)
Aug 12, 2009	18.95	19.50	18.88	19.31	2,729,775	+0.32(+1.66%)
Aug 11, 2009	19.03	19.19	18.90	19.00	2,228,504	-0.10(-0.54%)
Aug 10, 2009	19.20	19.30	19.02	19.10	2,024,041	-0.21(-1.10%)
Aug 07, 2009	19.44	19.46	19.13	19.31	2,224,671	+0.11(+0.58%)
Aug 06, 2009	19.31	19.46	19.12	19.20	3,437,069	-0.07(-0.37%)
Aug 05, 2009	19.24	19.36	19.06	19.27	3,660,540	+0.04(+0.21%)
Aug 04, 2009	18.29	19.24	18.29	19.24	4,729,882	+0.64(+3.44%)
Aug 03, 2009	18.64	18.64	18.45	18.60	5,697,848	+0.09(+0.51%)
Jul 31, 2009	18.54	18.71	18.40	18.50	2,374,630	-0.08(-0.43%)
Jul 30, 2009	18.56	18.76	18.39	18.58	3,466,001	+0.16(+0.86%)
Jul 29, 2009	17.76	18.74	17.31	18.42	9,717,282	+1.52(+8.97%)
Jul 28, 2009	16.94	17.09	16.86	16.90	2,538,211	-0.12(-0.70%)
Jul 27, 2009	16.89	17.02	16.76	17.02	2,335,241	+0.11(+0.65%)
Jul 24, 2009	16.57	16.92	16.57	16.91	306	+0.17(+0.99%)
Jul 23, 2009	16.14	16.83	16.06	16.75	6,464,572	+0.64(+3.97%)
Jul 22, 2009	16.31	16.38	16.08	16.11	2,477,852	-0.24(-1.45%)
Jul 21, 2009	16.64	16.64	16.30	16.34	3,187,369	-0.24(-1.48%)
Jul 20, 2009	16.36	16.65	16.34	16.59	3,840,288	+0.30(+1.84%)
Jul 17, 2009	16.23	16.37	16.14	16.29	2,552,606	+0.05(+0.29%)
Jul 16, 2009	15.78	16.29	15.71	16.24	2,749,856	+0.40(+2.54%)
Jul 15, 2009	15.77	15.93	15.55	15.84	4,348,003	+0.17(+1.06%)
Jul 14, 2009	15.78	15.78	15.57	15.67	2,320,230	-0.05(-0.30%)
Jul 13, 2009	15.42	15.72	15.40	15.72	2,822,502	+0.33(+2.16%)
Jul 10, 2009	15.41	16.59	15.30	15.39	2,643,840	+0.03(+0.21%)
Jul 09, 2009	15.45	15.46	15.26	15.36	1,898,212	+0.01(+0.05%)
Jul 08, 2009	15.47	15.47	15.28	15.35	4,292,395	-0.09(-0.56%)
Jul 07, 2009	15.96	15.96	15.43	15.44	2,472,822	-0.48(-3.03%)
Jul 06, 2009	15.75	15.94	15.70	15.92	3,612,490	+0.11(+0.70%)
Jul 02, 2009	15.93	15.97	15.78	15.81	2,606,237	-0.27(-1.67%)
Jul 01, 2009	15.85	16.21	15.70	16.08	3,753,764	+0.31(+1.95%)
Jun 30, 2009	15.83	16.03	15.74	15.77	3,261,136	-0.05(-0.30%)
Jun 29, 2009	15.79	15.87	15.62	15.81	1,994,929	+0.05(+0.30%)
Jun 26, 2009	15.78	15.85	15.70	15.77	2,489,239	-0.06(-0.35%)
Jun 25, 2009	15.63	15.82	15.57	15.82	3,107,786	+0.30(+1.93%)
Jun 24, 2009	15.44	15.59	15.32	15.52	3,002,195	+0.19(+1.24%)
Jun 23, 2009	15.41	15.59	15.14	15.33	3,940,197	-0.13(-0.82%)
Jun 22, 2009	15.60	15.64	15.30	15.46	4,859,365	-0.15(-0.96%)
Jun 19, 2009	15.89	15.92	15.59	15.61	3,525,515	-0.10(-0.65%)
Jun 18, 2009	15.78	15.78	15.51	15.71	2,273,234	+0.01(+0.05%)
Jun 17, 2009	15.66	15.84	15.63	15.70	1,887,095	+0.07(+0.45%)
Jun 16, 2009	15.93	16.00	15.63	15.63	1,926,397	-0.25(-1.57%)
Jun 15, 2009	15.72	15.97	15.72	15.88	2,795,541	+0.00(+0.02%)
Jun 12, 2009	15.90	15.91	15.65	15.88	1,438,770	-0.16(-0.99%)
Jun 11, 2009	16.16	16.34	16.00	16.04	2,766,336	-0.15(-0.93%)
Jun 10, 2009	16.10	16.20	15.97	16.19	3,507,784	+0.18(+1.14%)
Jun 09, 2009	16.06	16.08	15.90	16.00	2,430,889	+0.09(+0.60%)
Jun 08, 2009	15.74	16.00	15.74	15.91	2,847,273	-0.05(-0.30%)
Jun 05, 2009	16.00	16.13	15.92	15.96	2,816,137	-0.04(-0.25%)
Jun 04, 2009	15.95	16.13	15.70	16.00	2,841,142	+0.02(+0.15%)
Jun 03, 2009	15.83	16.05	15.78	15.97	3,221,112	+0.10(+0.66%)
Jun 02, 2009	15.75	16.00	15.73	15.87	2,514,809	+0.06(+0.39%)
Jun 01, 2009	15.43	15.85	15.35	15.81	4,307,995	+0.59(+3.89%)
May 29, 2009	15.08	15.23	14.87	15.21	3,445,850	+0.10(+0.68%)
May 28, 2009	15.21	15.32	14.84	15.11	3,601,800	+0.03(+0.21%)
May 27, 2009	15.21	15.48	15.08	15.08	2,830,178	-0.17(-1.09%)
May 26, 2009	14.61	15.28	14.60	15.25	3,246,803	+0.54(+3.71%)
May 22, 2009	14.76	14.88	14.65	14.70	1,721,526	+0.05(+0.32%)
May 21, 2009	14.60	14.76	14.50	14.65	3,352,741	-0.14(-0.96%)
May 20, 2009	14.95	15.10	14.78	14.80	2,265,726	-0.06(-0.43%)
May 19, 2009	14.80	14.99	14.67	14.86	2,766,691	+0.04(+0.27%)
May 18, 2009	14.59	14.85	14.42	14.82	3,755,229	+0.34(+2.35%)
May 15, 2009	14.39	14.60	14.27	14.48	2,665,603	+0.07(+0.49%)
May 14, 2009	14.27	14.46	14.18	14.41	2,905,750	+0.17(+1.22%)
May 13, 2009	14.31	14.50	14.18	14.23	2,798,501	-0.30(-2.07%)
May 12, 2009	14.87	14.87	14.17	14.54	5,455,630	-0.22(-1.50%)
May 11, 2009	14.61	14.85	14.54	14.76	3,784,619	-0.14(-0.95%)
May 08, 2009	14.87	15.25	14.66	14.90	6,461,720	+0.28(+1.95%)
May 07, 2009	14.76	14.80	14.54	14.61	5,574,718	+0.08(+0.54%)
May 06, 2009	14.71	14.76	14.40	14.54	6,337,777	-0.04(-0.27%)
May 05, 2009	14.27	14.61	14.08	14.57	9,108,999	+0.39(+2.79%)
May 04, 2009	14.21	14.24	13.84	14.18	5,607,901	+0.15(+1.07%)
May 01, 2009	14.09	14.09	13.89	14.03	5,014,476	-0.07(-0.50%)
Apr 30, 2009	14.55	14.67	14.09	14.10	4,883,040	-0.39(-2.72%)
Apr 29, 2009	14.85	14.93	14.30	14.50	7,203,377	-0.29(-1.98%)
Apr 28, 2009	14.61	15.02	14.50	14.79	4,075,554	-0.10(-0.69%)
Apr 27, 2009	14.84	15.29	14.58	14.89	5,270,070	-0.16(-1.05%)
Apr 24, 2009	15.35	15.35	14.92	15.05	4,884,470	-0.13(-0.83%)
Apr 23, 2009	15.08	15.31	14.90	15.17	4,637,676	+0.09(+0.63%)
Apr 22, 2009	14.97	15.52	14.93	15.08	6,442,914	-0.06(-0.42%)
Apr 21, 2009	14.88	15.23	14.81	15.14	4,734,438	+0.15(+1.00%)
Apr 20, 2009	15.32	15.38	14.98	14.99	4,832,646	-0.58(-3.75%)
Apr 17, 2009	15.83	15.88	13.72	15.58	20,975,344	-0.16(-1.00%)
Apr 16, 2009	15.46	15.80	15.32	15.74	4,933,511	+0.36(+2.36%)
Apr 15, 2009	15.43	15.45	15.18	15.37	6,017,340	-0.27(-1.72%)
Apr 14, 2009	15.31	15.80	15.30	15.64	5,029,873	+0.24(+1.54%)
Apr 13, 2009	15.18	15.49	15.18	15.40	7,401,205	-0.05(-0.31%)
Apr 09, 2009	15.25	15.48	15.11	15.45	9,203,755	+0.39(+2.62%)
Apr 08, 2009	15.15	15.23	14.94	15.06	8,709,595	+0.01(+0.05%)
Apr 07, 2009	14.29	15.22	14.29	15.05	10,177,313	+0.37(+2.53%)
Apr 06, 2009	13.92	14.73	13.92	14.68	10,199,313	+0.58(+4.15%)
Apr 03, 2009	13.93	14.11	13.74	14.09	8,679,985	+0.11(+0.79%)
Apr 02, 2009	13.66	14.05	13.42	13.98	12,352,883	+0.65(+4.86%)

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.