Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.94	29.12	27.93	27.94	1,403,107	-0.97(-3.34%)
Apr 29, 2010	28.82	29.04	28.48	28.91	1,311,282	+0.30(+1.03%)
Apr 28, 2010	28.76	29.51	28.37	28.61	2,143,835	-0.05(-0.17%)
Apr 27, 2010	31.42	31.42	28.50	28.66	4,859,156	-3.07(-9.68%)
Apr 26, 2010	31.02	32.15	30.91	31.73	1,875,423	+0.71(+2.29%)
Apr 23, 2010	30.70	31.19	30.38	31.02	1,471,280	+0.32(+1.04%)
Apr 22, 2010	29.97	30.88	29.68	30.70	1,738,859	+0.40(+1.32%)
Apr 21, 2010	30.98	31.18	30.07	30.30	12,252	-0.73(-2.36%)
Apr 20, 2010	30.56	31.33	30.56	31.04	4,915	+0.60(+1.97%)
Apr 19, 2010	30.38	30.98	30.06	30.44	1,442,533	-0.14(-0.44%)
Apr 16, 2010	30.69	31.12	30.04	30.58	2,485,984	-0.01(-0.03%)
Apr 15, 2010	31.28	31.40	30.53	30.58	2,145,748	-0.69(-2.22%)
Apr 14, 2010	31.72	31.84	30.38	31.28	2,087,849	-0.33(-1.04%)
Apr 13, 2010	31.02	31.61	30.91	31.60	1,420,742	+0.49(+1.59%)
Apr 12, 2010	30.93	31.17	30.69	31.11	1,727,714	+0.29(+0.93%)
Apr 09, 2010	30.21	30.89	30.15	30.82	1,337,918	+0.76(+2.52%)
Apr 08, 2010	29.82	30.38	29.58	30.06	2,318,246	+0.14(+0.45%)
Apr 07, 2010	29.83	30.19	29.61	29.93	1,687,478	+0.10(+0.35%)
Apr 06, 2010	29.78	29.95	29.61	29.83	1,864,288	+0.28(+0.94%)
Apr 05, 2010	29.09	29.74	29.08	29.55	877,277	+0.65(+2.26%)
Apr 01, 2010	28.80	28.89	28.89	28.89	661,613	+0.27(+0.95%)
Mar 31, 2010	29.23	29.40	28.60	28.62	1,044,868	-0.62(-2.13%)
Mar 30, 2010	29.10	29.60	29.10	29.24	2,387,369	+0.34(+1.19%)
Mar 29, 2010	28.76	29.08	28.67	28.90	763,204	+0.22(+0.75%)
Mar 26, 2010	28.82	29.20	28.48	28.68	679,431	+0.02(+0.08%)
Mar 25, 2010	28.91	29.35	28.63	28.66	1,396,691	+0.12(+0.42%)
Mar 24, 2010	28.45	28.80	28.21	28.54	981,330	-0.04(-0.14%)
Mar 23, 2010	27.85	28.84	27.77	28.58	1,417,276	+0.81(+2.93%)
Mar 22, 2010	27.36	27.95	27.09	27.77	867,744	+0.20(+0.72%)
Mar 19, 2010	28.02	28.09	27.40	27.57	1,208,026	-0.29(-1.03%)
Mar 18, 2010	27.90	28.24	27.53	27.85	955,447	-0.41(-1.44%)
Mar 17, 2010	28.00	28.56	27.93	28.26	829,586	+0.41(+1.49%)
Mar 16, 2010	27.81	27.93	27.46	27.85	727,372	+0.25(+0.90%)
Mar 15, 2010	27.54	27.64	27.32	27.60	808,302	-0.11(-0.40%)
Mar 12, 2010	27.47	27.97	27.31	27.71	1,450,224	+0.42(+1.55%)
Mar 11, 2010	28.26	28.26	27.02	27.29	1,636,319	-1.09(-3.82%)
Mar 10, 2010	28.50	28.67	28.01	28.37	1,444,079	-0.01(-0.03%)
Mar 09, 2010	27.96	28.48	27.82	28.38	877,445	+0.32(+1.14%)
Mar 08, 2010	28.06	28.21	27.71	28.06	663,288	-0.08(-0.28%)
Mar 05, 2010	28.14	28.48	27.99	28.14	1,006,549	+0.28(+1.00%)
Mar 04, 2010	28.45	28.57	27.69	27.86	986,237	-0.40(-1.41%)
Mar 03, 2010	27.86	28.57	27.78	28.26	971,562	+0.56(+2.02%)
Mar 02, 2010	27.93	28.09	27.56	27.70	534,078	-0.05(-0.17%)
Mar 01, 2010	27.36	27.93	27.36	27.75	791,058	+0.42(+1.55%)
Feb 26, 2010	26.90	27.38	26.56	27.33	887,379	+0.50(+1.87%)
Feb 25, 2010	26.18	27.06	26.05	26.83	1,102,558	+0.16(+0.60%)
Feb 24, 2010	26.88	27.30	26.55	26.67	1,066,426	-0.23(-0.86%)
Feb 23, 2010	27.53	27.85	26.83	26.90	1,469,393	-0.80(-2.88%)
Feb 22, 2010	27.89	27.91	27.51	27.70	523,833	-0.03(-0.12%)
Feb 19, 2010	27.48	27.86	27.30	27.73	680,839	+0.13(+0.46%)
Feb 18, 2010	27.92	28.16	27.54	27.60	885,958	-0.20(-0.72%)
Feb 17, 2010	28.48	28.53	27.68	27.80	1,037,170	+0.28(+1.01%)
Feb 16, 2010	27.54	27.73	27.08	27.52	1,597,074	+0.56(+2.07%)
Feb 12, 2010	26.39	26.96	26.96	26.96	1,106,155	+0.26(+0.99%)
Feb 11, 2010	25.33	26.84	25.17	26.70	2,161,131	+1.39(+5.49%)
Feb 10, 2010	25.29	25.58	24.77	25.31	1,592,116	-0.07(-0.28%)
Feb 09, 2010	25.52	26.00	24.80	25.38	2,629,389	+1.09(+4.50%)
Feb 08, 2010	24.28	24.65	23.85	24.29	888,466	+0.00(+0.00%)
Feb 05, 2010	24.07	24.37	23.62	24.29	1,212,492	+0.18(+0.73%)
Feb 04, 2010	25.15	25.19	24.02	24.11	1,225,915	-1.24(-4.91%)
Feb 03, 2010	25.37	25.76	25.22	25.36	417,927	-0.14(-0.53%)
Feb 02, 2010	25.53	25.74	25.17	25.49	1,473,631	+0.02(+0.06%)
Feb 01, 2010	24.81	25.48	24.78	25.48	888,428	+0.81(+3.30%)
Jan 29, 2010	25.13	25.53	24.66	24.66	1,000,757	-0.34(-1.34%)
Jan 28, 2010	25.83	26.00	25.00	25.00	1,021,043	-0.84(-3.24%)
Jan 27, 2010	25.54	26.00	25.22	25.84	792,813	-0.18(-0.71%)
Jan 26, 2010	25.32	26.42	25.22	26.02	2,184,978	+0.43(+1.68%)
Jan 25, 2010	25.59	25.95	25.53	25.59	1,588,471	+0.31(+1.23%)
Jan 22, 2010	26.27	26.34	25.23	25.28	879,969	-1.01(-3.85%)
Jan 21, 2010	26.90	27.02	25.96	26.29	1,254,228	-0.56(-2.08%)
Jan 20, 2010	27.30	27.53	26.44	26.85	2,239,746	-0.71(-2.58%)
Jan 19, 2010	27.65	27.91	27.45	27.56	691,659	-0.03(-0.12%)
Jan 15, 2010	27.81	27.59	27.59	27.59	1,122,950	-0.31(-1.12%)
Jan 14, 2010	27.96	28.22	27.30	27.90	1,230,448	-0.35(-1.24%)
Jan 13, 2010	28.06	28.34	27.26	28.25	1,640,884	+0.14(+0.48%)
Jan 12, 2010	29.09	29.09	27.42	28.12	3,016,113	-1.29(-4.40%)
Jan 11, 2010	28.41	29.85	28.41	29.41	2,313,785	+0.93(+3.28%)
Jan 08, 2010	26.67	28.48	26.43	28.48	2,506,468	+1.84(+6.89%)
Jan 07, 2010	26.25	26.72	26.03	26.64	953,844	+0.32(+1.21%)
Jan 06, 2010	26.38	26.79	26.14	26.32	1,370,858	-0.14(-0.51%)
Jan 05, 2010	26.35	26.83	26.14	26.46	1,160,014	+0.10(+0.39%)
Jan 04, 2010	26.09	26.79	25.93	26.35	1,677,890	+0.55(+2.13%)
Dec 31, 2009	25.99	25.80	25.80	25.80	983,082	-0.06(-0.25%)
Dec 30, 2009	25.60	26.02	25.45	25.87	1,152,376	+0.11(+0.43%)
Dec 29, 2009	25.97	26.14	25.72	25.76	1,019,295	-0.18(-0.71%)
Dec 28, 2009	26.22	26.31	25.84	25.94	849,932	-0.21(-0.79%)
Dec 24, 2009	26.08	26.31	26.03	26.15	444,099	+0.09(+0.34%)
Dec 23, 2009	26.17	26.27	25.81	26.06	1,223,068	-0.10(-0.37%)
Dec 22, 2009	25.42	26.17	25.40	26.16	1,340,674	+0.78(+3.08%)
Dec 21, 2009	24.95	25.37	24.75	25.37	902,314	+0.61(+2.48%)
Dec 18, 2009	24.62	24.76	24.12	24.76	1,683,087	+0.53(+2.21%)
Dec 17, 2009	24.25	24.50	23.97	24.22	1,060,123	-0.22(-0.88%)
Dec 16, 2009	23.91	24.68	23.90	24.44	1,029,272	+0.46(+1.93%)
Dec 15, 2009	23.78	24.27	23.71	23.98	1,218,855	+0.04(+0.17%)
Dec 14, 2009	23.89	23.98	23.75	23.94	1,424,678	+0.14(+0.60%)
Dec 11, 2009	24.26	24.41	23.71	23.79	1,747,974	-0.30(-1.23%)
Dec 10, 2009	24.57	24.91	24.02	24.09	1,175,402	-0.36(-1.47%)
Dec 09, 2009	24.86	24.93	24.02	24.45	1,668,605	-0.25(-1.00%)
Dec 08, 2009	24.69	25.30	24.24	24.70	3,149,501	-0.34(-1.34%)
Dec 07, 2009	25.57	25.82	24.89	25.03	2,350,667	-0.65(-2.52%)
Dec 04, 2009	25.93	26.41	25.53	25.68	2,142,478	-0.09(-0.34%)
Dec 03, 2009	25.77	26.04	25.66	25.76	2,477,828	-0.02(-0.06%)
Dec 02, 2009	25.56	25.81	25.22	25.78	3,184,366	+0.32(+1.25%)
Dec 01, 2009	24.46	25.72	24.46	25.46	3,327,376	+1.28(+5.28%)
Nov 30, 2009	24.09	24.40	23.71	24.18	1,824,174	+0.13(+0.53%)
Nov 27, 2009	23.82	24.58	23.64	24.06	1,102,204	-0.53(-2.17%)
Nov 25, 2009	23.42	24.60	23.19	24.59	2,114,562	+1.18(+5.04%)
Nov 24, 2009	23.35	23.59	23.28	23.41	1,625,134	+0.00(+0.00%)
Nov 23, 2009	23.64	23.96	23.25	23.41	2,549,462	+0.27(+1.17%)
Nov 20, 2009	23.51	23.59	22.80	23.14	1,530,044	-0.46(-1.96%)
Nov 19, 2009	24.15	24.26	23.48	23.60	2,026,110	-0.81(-3.33%)
Nov 18, 2009	23.52	24.70	23.51	24.42	3,312,543	+1.00(+4.26%)
Nov 17, 2009	23.27	23.48	23.14	23.42	1,046,188	-0.06(-0.27%)
Nov 16, 2009	23.51	23.88	23.33	23.48	1,270,419	+0.27(+1.17%)
Nov 13, 2009	23.20	23.49	22.99	23.21	1,257,198	+0.05(+0.21%)
Nov 12, 2009	23.67	23.86	23.12	23.16	857,628	-0.49(-2.06%)
Nov 11, 2009	23.44	23.92	23.44	23.65	951,321	+0.22(+0.95%)
Nov 10, 2009	23.75	24.13	23.34	23.43	1,384,668	-0.51(-2.13%)
Nov 09, 2009	23.42	24.01	23.42	23.94	1,034,393	+0.79(+3.41%)
Nov 06, 2009	23.45	23.70	22.99	23.15	891,969	-0.05(-0.21%)
Nov 05, 2009	22.76	23.63	22.62	23.19	1,140,556	+0.50(+2.22%)
Nov 04, 2009	23.23	23.48	22.60	22.69	1,576,303	-0.33(-1.42%)
Nov 03, 2009	22.54	23.03	22.21	23.02	1,538,586	+0.31(+1.37%)
Nov 02, 2009	22.50	22.93	22.16	22.71	2,057,372	+0.28(+1.25%)
Oct 30, 2009	23.09	23.29	22.09	22.43	1,681,354	-0.75(-3.24%)
Oct 29, 2009	22.44	23.28	22.39	23.18	1,654,366	+1.01(+4.57%)
Oct 28, 2009	22.74	23.05	22.14	22.17	1,853,341	-0.77(-3.37%)
Oct 27, 2009	24.54	24.54	22.72	22.94	1,661,444	+0.08(+0.35%)
Oct 26, 2009	23.58	24.22	22.73	22.86	2,291,633	-0.71(-3.01%)
Oct 23, 2009	23.48	23.57	23.27	23.57	1,727,999	-0.02(-0.07%)
Oct 22, 2009	23.39	23.59	22.90	23.59	2,221,711	+0.08(+0.34%)
Oct 21, 2009	22.67	24.56	22.56	23.51	4,029,348	+0.61(+2.65%)
Oct 20, 2009	22.80	22.99	22.77	22.90	3,626,539	+0.24(+1.06%)
Oct 19, 2009	21.38	22.72	21.26	22.66	2,415,590	+1.38(+6.49%)
Oct 16, 2009	21.29	21.41	21.00	21.28	1,475,941	-0.20(-0.93%)
Oct 15, 2009	21.20	21.66	21.20	21.48	2,592,979	-0.01(-0.04%)
Oct 14, 2009	21.14	21.54	21.11	21.49	2,689,817	-0.03(-0.15%)
Oct 13, 2009	21.45	21.65	21.16	21.52	1,711,212	+0.04(+0.19%)
Oct 12, 2009	21.82	22.13	21.19	21.48	1,543,538	-0.35(-1.61%)
Oct 09, 2009	21.58	21.87	21.02	21.83	2,596,192	+0.25(+1.15%)
Oct 08, 2009	21.50	21.84	21.26	21.58	2,548,508	+0.29(+1.35%)
Oct 07, 2009	21.94	21.94	21.01	21.30	3,002,938	-0.66(-3.02%)
Oct 06, 2009	21.73	22.61	21.73	21.96	1,799,346	+0.40(+1.85%)
Oct 05, 2009	21.40	21.73	21.34	21.56	1,806,666	+0.38(+1.81%)
Oct 02, 2009	20.79	21.42	20.56	21.18	2,471,789	+0.31(+1.49%)
Oct 01, 2009	21.85	22.01	20.79	20.86	2,610,054	-1.18(-5.36%)
Sep 30, 2009	22.22	22.64	21.54	22.05	1,800,347	+0.05(+0.22%)
Sep 29, 2009	22.11	22.39	21.74	22.00	2,321,928	+0.11(+0.51%)
Sep 28, 2009	22.03	22.25	21.62	21.89	909,944	+0.14(+0.62%)
Sep 25, 2009	21.77	21.86	21.34	21.75	1,718,929	-0.01(-0.04%)
Sep 24, 2009	22.37	22.49	21.39	21.76	2,395,001	-0.50(-2.26%)
Sep 23, 2009	22.52	22.92	22.20	22.26	2,506,843	-0.26(-1.17%)
Sep 22, 2009	22.83	23.14	22.47	22.52	2,480,775	-0.16(-0.70%)
Sep 21, 2009	22.90	23.03	22.55	22.68	2,429,794	-0.46(-2.00%)
Sep 18, 2009	24.18	24.30	22.64	23.15	3,565,184	-0.94(-3.91%)
Sep 17, 2009	23.28	24.42	22.90	24.09	4,208,469	+1.10(+4.79%)
Sep 16, 2009	24.37	24.42	22.28	22.99	10,898,575	-2.99(-11.52%)
Sep 15, 2009	25.83	26.25	25.56	25.98	872,111	+0.09(+0.34%)
Sep 14, 2009	25.06	25.94	24.90	25.89	932,345	+0.65(+2.59%)
Sep 11, 2009	24.73	25.50	24.73	25.24	909,212	+0.53(+2.13%)
Sep 10, 2009	24.54	24.94	24.20	24.71	1,172,847	+0.09(+0.36%)
Sep 09, 2009	23.90	24.81	23.86	24.62	644,577	+0.65(+2.73%)
Sep 08, 2009	24.07	24.26	23.75	23.97	1,067,039	+0.30(+1.25%)
Sep 04, 2009	23.71	23.79	23.31	23.67	881,311	+0.14(+0.61%)
Sep 03, 2009	23.46	23.68	22.92	23.53	1,013,382	+0.34(+1.48%)
Sep 02, 2009	24.24	24.36	22.52	23.19	3,628,401	-1.05(-4.31%)
Sep 01, 2009	24.68	25.41	24.10	24.23	1,057,698	-0.69(-2.78%)
Aug 31, 2009	24.61	24.94	24.38	24.93	1,031,202	-0.26(-1.01%)
Aug 28, 2009	26.14	26.21	25.04	25.18	1,025,456	-0.65(-2.53%)
Aug 27, 2009	25.37	25.96	24.81	25.84	1,112,960	+0.44(+1.73%)
Aug 26, 2009	25.45	25.53	24.93	25.40	1,324,184	-0.30(-1.15%)
Aug 25, 2009	25.18	25.90	24.91	25.69	1,102,279	+0.73(+2.94%)
Aug 24, 2009	25.33	25.54	24.85	24.96	605,803	-0.21(-0.82%)
Aug 21, 2009	24.58	25.24	24.37	25.17	1,326,328	+0.76(+3.11%)
Aug 20, 2009	23.98	24.52	23.86	24.41	735,760	+0.45(+1.86%)
Aug 19, 2009	24.14	24.30	23.56	23.96	1,236,013	-0.41(-1.70%)
Aug 18, 2009	23.78	24.41	23.78	24.38	1,382,229	+0.95(+4.06%)
Aug 17, 2009	24.06	24.06	23.23	23.42	1,591,241	-1.04(-4.25%)
Aug 14, 2009	25.21	25.32	24.07	24.46	2,697,081	-0.65(-2.60%)
Aug 13, 2009	25.47	25.70	24.73	25.12	2,601,669	-0.35(-1.38%)
Aug 12, 2009	25.34	25.86	25.25	25.47	2,100,958	-0.10(-0.37%)
Aug 11, 2009	26.20	26.20	25.51	25.56	1,094,561	-0.65(-2.50%)
Aug 10, 2009	26.60	26.67	26.01	26.22	1,520,355	-0.51(-1.91%)
Aug 07, 2009	26.38	26.99	26.36	26.73	1,272,149	+0.55(+2.11%)
Aug 06, 2009	26.15	26.75	26.02	26.18	1,705,283	+0.25(+0.95%)
Aug 05, 2009	26.71	26.74	25.68	25.93	1,191,790	-0.65(-2.43%)
Aug 04, 2009	26.14	26.72	26.14	26.58	2,055,870	+0.43(+1.65%)
Aug 03, 2009	25.58	26.47	25.33	26.15	1,862,476	+1.05(+4.16%)
Jul 31, 2009	24.58	25.41	24.39	25.10	1,340,683	+0.34(+1.35%)
Jul 30, 2009	24.82	25.65	24.71	24.77	1,214,559	-0.07(-0.29%)
Jul 29, 2009	24.65	25.17	24.29	24.84	1,574,162	-0.17(-0.67%)
Jul 28, 2009	24.73	25.29	24.47	25.01	1,283,994	-0.05(-0.19%)
Jul 27, 2009	25.23	25.24	24.73	25.05	1,525,991	-0.15(-0.60%)
Jul 24, 2009	24.07	25.23	23.79	25.21	187	+0.64(+2.60%)
Jul 23, 2009	22.89	24.66	22.60	24.57	1,575,982	+1.64(+7.13%)
Jul 22, 2009	23.31	23.60	22.64	22.93	1,662,160	-0.68(-2.87%)
Jul 21, 2009	24.26	25.11	23.29	23.61	1,656,133	-0.22(-0.94%)
Jul 20, 2009	23.58	24.25	23.30	23.83	1,325,455	+0.51(+2.19%)
Jul 17, 2009	23.68	23.89	23.19	23.32	1,204,608	-0.10(-0.44%)
Jul 16, 2009	22.16	23.64	22.16	23.43	2,119,915	+1.18(+5.31%)
Jul 15, 2009	21.53	22.30	21.40	22.25	1,330,853	+1.03(+4.85%)
Jul 14, 2009	20.90	21.26	20.58	21.22	969,798	+0.30(+1.45%)
Jul 13, 2009	20.33	20.95	20.26	20.91	1,634,699	+0.92(+4.59%)
Jul 10, 2009	20.47	20.56	19.91	20.00	1,567,098	-0.72(-3.47%)
Jul 09, 2009	20.44	21.04	20.41	20.71	1,345,909	+0.25(+1.21%)
Jul 08, 2009	20.49	20.84	20.05	20.47	1,760,111	+0.08(+0.39%)
Jul 07, 2009	21.81	21.81	20.38	20.39	1,803,559	-1.49(-6.82%)
Jul 06, 2009	22.02	22.44	21.46	21.88	1,061,506	-0.49(-2.18%)
Jul 02, 2009	22.80	22.96	22.37	22.37	814,881	-1.01(-4.30%)
Jul 01, 2009	23.28	24.03	23.28	23.37	958,524	+0.18(+0.76%)
Jun 30, 2009	23.70	24.02	22.84	23.19	2,258,446	-0.95(-3.93%)
Jun 29, 2009	23.74	24.37	23.68	24.14	923,523	+0.49(+2.06%)
Jun 26, 2009	23.46	23.98	23.40	23.66	2,637,917	-0.04(-0.17%)
Jun 25, 2009	23.27	23.77	23.20	23.70	1,334,651	+1.13(+5.02%)
Jun 24, 2009	21.94	22.89	21.71	22.56	1,898,522	+1.27(+5.96%)
Jun 23, 2009	21.06	21.50	20.59	21.30	1,657,911	+0.27(+1.29%)
Jun 22, 2009	21.94	22.49	21.00	21.02	1,507,303	-1.22(-5.49%)
Jun 19, 2009	22.00	22.80	21.99	22.25	1,484,002	+0.26(+1.20%)
Jun 18, 2009	21.71	22.25	21.06	21.98	1,974,676	+0.23(+1.06%)
Jun 17, 2009	21.45	21.89	20.67	21.75	2,369,745	+0.22(+1.04%)
Jun 16, 2009	22.83	23.13	21.43	21.53	4,772,919	-1.00(-4.43%)
Jun 15, 2009	23.54	23.54	22.05	22.52	1,808,608	-0.13(-0.56%)
Jun 12, 2009	22.91	22.92	22.21	22.65	855,304	-0.26(-1.11%)
Jun 11, 2009	23.03	23.42	22.74	22.91	1,096,526	-0.05(-0.21%)
Jun 10, 2009	23.97	24.00	22.59	22.96	1,715,782	-0.35(-1.51%)
Jun 09, 2009	23.22	23.49	22.72	23.31	970,167	+0.32(+1.39%)
Jun 08, 2009	22.61	23.18	22.49	22.99	956,436	-0.53(-2.27%)
Jun 05, 2009	24.94	24.94	23.07	23.52	2,006,660	-0.73(-3.03%)
Jun 04, 2009	23.16	24.42	22.92	24.26	1,318,223	+1.17(+5.08%)
Jun 03, 2009	23.90	23.98	22.88	23.08	1,178,197	-1.12(-4.65%)
Jun 02, 2009	24.26	24.96	23.91	24.21	1,514,076	-0.36(-1.46%)
Jun 01, 2009	22.98	24.70	22.98	24.57	1,603,264	+1.54(+6.69%)
May 29, 2009	22.23	23.03	22.23	23.03	1,526,000	+0.95(+4.30%)
May 28, 2009	22.02	22.33	21.51	22.08	1,377,884	+0.23(+1.06%)
May 27, 2009	21.30	22.24	21.23	21.85	1,707,821	+0.27(+1.26%)
May 26, 2009	20.67	21.72	20.48	21.58	1,057,411	+0.54(+2.58%)
May 22, 2009	21.09	21.54	20.85	21.03	1,215,234	+0.03(+0.15%)
May 21, 2009	22.03	22.13	20.72	21.00	1,437,244	-1.13(-5.12%)
May 20, 2009	22.56	23.77	21.95	22.13	2,517,061	-0.12(-0.54%)
May 19, 2009	21.85	22.50	21.62	22.25	1,769,747	+0.45(+2.05%)
May 18, 2009	20.13	21.86	20.03	21.81	2,069,959	+1.68(+8.37%)
May 15, 2009	19.98	20.70	19.75	20.12	1,972,445	+0.10(+0.52%)
May 14, 2009	19.39	20.16	19.22	20.02	1,672,071	+0.69(+3.59%)
May 13, 2009	19.92	20.10	19.28	19.33	1,997,702	-1.00(-4.91%)
May 12, 2009	19.79	20.51	19.70	20.32	1,502,334	+0.58(+2.95%)
May 11, 2009	20.46	20.80	19.71	19.74	1,580,159	-1.17(-5.61%)
May 08, 2009	20.39	21.28	20.23	20.91	1,403,980	+0.76(+3.79%)
May 07, 2009	22.08	22.20	19.98	20.15	1,716,727	-1.71(-7.80%)
May 06, 2009	22.43	22.43	20.96	21.85	1,935,156	+0.38(+1.75%)
May 05, 2009	20.35	21.60	20.24	21.48	2,040,292	+1.11(+5.44%)
May 04, 2009	20.86	21.05	20.37	20.37	1,367,068	+0.02(+0.08%)

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.