Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.61	14.74	14.58	14.58	13,922,179	+0.00(+0.03%)
Apr 29, 2010	14.46	14.62	14.44	14.57	11,428,408	+0.15(+1.01%)
Apr 28, 2010	14.46	14.50	14.32	14.43	12,824,436	+0.04(+0.27%)
Apr 27, 2010	14.44	14.49	14.34	14.39	13,701,844	-0.12(-0.85%)
Apr 26, 2010	14.61	14.68	14.42	14.51	15,607,588	-0.16(-1.08%)
Apr 23, 2010	14.96	14.96	14.31	14.67	34,027,472	-0.29(-1.94%)
Apr 22, 2010	15.19	15.28	14.89	14.96	51,630,212	-0.51(-3.29%)
Apr 21, 2010	15.47	15.58	15.38	15.47	30,416	-0.13(-0.85%)
Apr 20, 2010	15.55	15.69	15.52	15.60	5,575,787	+0.13(+0.86%)
Apr 19, 2010	15.39	15.48	15.34	15.47	3,629,234	+0.06(+0.39%)
Apr 16, 2010	15.52	15.57	15.24	15.41	6,196,720	-0.12(-0.77%)
Apr 15, 2010	15.48	15.58	15.41	15.53	4,464,934	+0.06(+0.36%)
Apr 14, 2010	15.48	15.50	15.36	15.47	4,285,751	+0.05(+0.30%)
Apr 13, 2010	15.46	15.51	15.32	15.43	4,281,960	-0.00(-0.03%)
Apr 12, 2010	15.43	15.51	15.39	15.43	3,488,005	+0.04(+0.25%)
Apr 09, 2010	15.25	15.40	15.17	15.39	5,528,465	+0.12(+0.76%)
Apr 08, 2010	15.28	15.31	15.08	15.28	5,564,114	-0.03(-0.22%)
Apr 07, 2010	15.43	15.44	15.23	15.31	6,602,505	-0.06(-0.36%)
Apr 06, 2010	15.40	15.40	15.22	15.37	5,709,396	-0.04(-0.28%)
Apr 05, 2010	15.38	15.49	15.36	15.41	5,227,372	+0.08(+0.50%)
Apr 01, 2010	15.24	15.33	15.33	15.33	5,345,186	+0.18(+1.18%)
Mar 31, 2010	15.13	15.25	15.08	15.15	5,629,911	+0.02(+0.14%)
Mar 30, 2010	15.22	15.31	15.12	15.13	6,080,875	-0.05(-0.31%)
Mar 29, 2010	15.16	15.18	15.04	15.18	6,679,926	+0.05(+0.34%)
Mar 26, 2010	14.92	15.15	14.93	15.13	15,308,033	+0.21(+1.40%)
Mar 25, 2010	15.11	15.12	14.91	14.92	5,739,274	-0.09(-0.60%)
Mar 24, 2010	15.06	15.09	14.96	15.01	5,215,720	-0.09(-0.62%)
Mar 23, 2010	15.08	15.13	14.97	15.10	3,881,623	+0.07(+0.46%)
Mar 22, 2010	14.86	15.08	14.85	15.03	4,732,413	+0.14(+0.92%)
Mar 19, 2010	14.95	15.06	14.84	14.90	6,316,748	-0.07(-0.49%)
Mar 18, 2010	14.99	15.06	14.86	14.97	6,397,415	-0.02(-0.11%)
Mar 17, 2010	14.91	15.05	14.90	14.99	6,508,438	+0.09(+0.63%)
Mar 16, 2010	14.85	14.90	14.77	14.89	6,765,969	+0.03(+0.17%)
Mar 15, 2010	14.82	14.87	14.80	14.87	6,368,340	+0.07(+0.49%)
Mar 12, 2010	14.84	14.87	14.71	14.79	5,634,025	-0.05(-0.32%)
Mar 11, 2010	14.63	14.85	14.63	14.84	8,832,351	+0.23(+1.61%)
Mar 10, 2010	14.53	14.66	14.52	14.61	8,612,141	+0.07(+0.47%)
Mar 09, 2010	14.35	14.60	14.34	14.54	7,715,954	+0.19(+1.34%)
Mar 08, 2010	14.23	14.40	14.21	14.34	8,791,626	+0.08(+0.57%)
Mar 05, 2010	14.39	14.40	14.09	14.26	12,210,788	-0.02(-0.13%)
Mar 04, 2010	14.46	14.50	14.27	14.28	11,232,061	-0.18(-1.24%)
Mar 03, 2010	14.60	14.63	14.40	14.46	9,665,703	-0.08(-0.55%)
Mar 02, 2010	14.58	14.64	14.45	14.54	7,314,887	+0.04(+0.26%)
Mar 01, 2010	14.34	14.51	14.32	14.50	7,100,559	+0.17(+1.20%)
Feb 26, 2010	14.53	14.60	14.30	14.33	9,936,442	-0.16(-1.10%)
Feb 25, 2010	14.42	14.53	14.26	14.49	10,272,648	-0.24(-1.62%)
Feb 24, 2010	14.68	14.78	14.59	14.73	5,115,586	+0.06(+0.43%)
Feb 23, 2010	14.70	14.81	14.60	14.67	5,559,774	-0.02(-0.14%)
Feb 22, 2010	14.76	14.80	14.65	14.69	5,089,443	+0.01(+0.06%)
Feb 19, 2010	14.97	14.97	14.64	14.68	8,027,815	-0.30(-1.98%)
Feb 18, 2010	14.68	14.99	14.68	14.98	4,862,089	+0.30(+2.02%)
Feb 17, 2010	14.75	14.78	14.61	14.68	7,105,963	-0.02(-0.11%)
Feb 16, 2010	14.61	14.74	14.56	14.70	5,167,438	+0.24(+1.65%)
Feb 12, 2010	14.59	14.46	14.46	14.46	9,362,338	-0.29(-1.96%)
Feb 11, 2010	14.66	14.80	14.53	14.75	5,444,844	+0.10(+0.71%)
Feb 10, 2010	14.57	14.73	14.50	14.64	4,673,140	+0.11(+0.78%)
Feb 09, 2010	14.52	14.70	14.43	14.53	6,191,100	+0.09(+0.61%)
Feb 08, 2010	14.35	14.70	14.22	14.44	7,367,255	+0.30(+2.13%)
Feb 05, 2010	14.06	14.14	13.87	14.14	8,468,050	+0.08(+0.54%)
Feb 04, 2010	14.32	14.42	14.06	14.06	5,348,437	-0.34(-2.35%)
Feb 03, 2010	14.24	14.48	14.24	14.40	11,790,989	+0.12(+0.82%)
Feb 02, 2010	14.37	14.37	14.22	14.29	7,115,267	-0.04(-0.31%)
Feb 01, 2010	14.30	14.38	14.24	14.33	4,729,140	+0.11(+0.76%)
Jan 29, 2010	14.34	14.40	14.18	14.22	4,802,043	-0.04(-0.29%)
Jan 28, 2010	14.41	14.45	14.15	14.27	5,523,071	-0.16(-1.13%)
Jan 27, 2010	14.55	14.63	14.27	14.43	9,015,798	-0.11(-0.78%)
Jan 26, 2010	14.57	14.61	14.32	14.54	6,727,154	+0.00(+0.00%)
Jan 25, 2010	14.30	14.62	14.23	14.54	7,019,790	+0.33(+2.29%)
Jan 22, 2010	14.39	14.48	14.20	14.22	6,794,811	-0.18(-1.28%)
Jan 21, 2010	14.74	14.81	14.37	14.40	7,547,836	-0.34(-2.33%)
Jan 20, 2010	14.72	14.88	14.66	14.74	9,411,010	-0.08(-0.54%)
Jan 19, 2010	14.70	14.84	14.65	14.82	6,455,174	+0.15(+1.05%)
Jan 15, 2010	14.83	14.67	14.67	14.67	6,206,888	-0.15(-1.02%)
Jan 14, 2010	14.83	14.89	14.76	14.82	4,136,661	+0.01(+0.08%)
Jan 13, 2010	14.74	14.82	14.68	14.81	4,256,102	+0.12(+0.83%)
Jan 12, 2010	14.68	14.82	14.63	14.68	5,383,198	-0.04(-0.26%)
Jan 11, 2010	14.68	14.74	14.61	14.72	4,726,455	+0.15(+1.03%)
Jan 08, 2010	14.63	14.63	14.43	14.57	5,468,391	-0.04(-0.29%)
Jan 07, 2010	14.81	14.84	14.57	14.61	9,549,637	-0.14(-0.96%)
Jan 06, 2010	15.28	15.28	14.73	14.76	12,751,167	-0.60(-3.92%)
Jan 05, 2010	15.37	15.47	15.34	15.36	8,249,206	+0.03(+0.16%)
Jan 04, 2010	15.28	15.47	15.21	15.33	4,944,711	+0.19(+1.24%)
Dec 31, 2009	15.33	15.14	15.14	15.14	3,369,208	-0.14(-0.90%)
Dec 30, 2009	15.18	15.31	15.11	15.28	3,381,775	+0.02(+0.14%)
Dec 29, 2009	15.34	15.38	15.23	15.26	2,649,324	+0.00(+0.00%)
Dec 28, 2009	15.18	15.28	15.16	15.26	2,864,144	+0.15(+1.00%)
Dec 24, 2009	15.08	15.22	15.08	15.11	1,268,279	+0.01(+0.06%)
Dec 23, 2009	15.04	15.11	14.95	15.10	4,172,127	+0.08(+0.56%)
Dec 22, 2009	14.94	15.09	14.86	15.02	4,190,287	+0.16(+1.07%)
Dec 21, 2009	14.75	14.97	14.70	14.86	3,845,542	+0.18(+1.25%)
Dec 18, 2009	14.69	14.85	14.64	14.68	7,811,794	-0.02(-0.17%)
Dec 17, 2009	14.90	14.94	14.60	14.70	13,079,384	-0.30(-2.01%)
Dec 16, 2009	15.12	15.24	14.91	15.00	7,276,647	-0.04(-0.25%)
Dec 15, 2009	15.23	15.23	14.95	15.04	7,112,962	-0.20(-1.29%)
Dec 14, 2009	15.34	15.34	15.21	15.24	4,579,112	-0.16(-1.06%)
Dec 11, 2009	15.18	15.45	15.11	15.40	25,875,772	+0.24(+1.60%)
Dec 10, 2009	15.11	15.21	15.04	15.16	5,696,125	+0.15(+1.03%)
Dec 09, 2009	15.24	15.24	14.89	15.00	7,421,307	-0.28(-1.81%)
Dec 08, 2009	15.33	15.33	15.16	15.28	5,230,806	-0.07(-0.46%)
Dec 07, 2009	15.23	15.54	15.21	15.35	6,877,153	+0.15(+0.99%)
Dec 04, 2009	15.28	15.33	15.06	15.20	6,616,105	+0.05(+0.33%)
Dec 03, 2009	15.32	15.32	15.09	15.15	7,711,902	-0.14(-0.90%)
Dec 02, 2009	15.04	15.36	15.04	15.29	7,186,099	+0.25(+1.67%)
Dec 01, 2009	15.00	15.09	14.93	15.04	7,212,618	+0.15(+1.01%)
Nov 30, 2009	15.05	15.11	14.75	14.88	11,242,899	-0.30(-1.98%)
Nov 27, 2009	14.90	15.26	14.89	15.19	4,272,287	+0.04(+0.25%)
Nov 25, 2009	14.93	15.30	14.92	15.15	8,388,060	+0.23(+1.54%)
Nov 24, 2009	14.91	14.97	14.77	14.92	8,108,661	+0.05(+0.37%)
Nov 23, 2009	15.09	15.09	14.81	14.86	9,106,390	-0.03(-0.20%)
Nov 20, 2009	14.58	14.95	14.55	14.89	10,864,910	+0.34(+2.36%)
Nov 19, 2009	14.52	14.63	14.45	14.55	7,322,541	+0.06(+0.40%)
Nov 18, 2009	14.57	14.61	14.44	14.49	4,737,250	-0.05(-0.37%)
Nov 17, 2009	14.55	14.61	14.50	14.55	3,712,242	+0.00(+0.00%)
Nov 16, 2009	14.57	14.63	14.50	14.55	5,665,914	+0.05(+0.38%)
Nov 13, 2009	14.30	14.55	14.27	14.49	4,753,538	+0.18(+1.29%)
Nov 12, 2009	14.42	14.56	14.24	14.31	6,637,239	-0.16(-1.10%)
Nov 11, 2009	14.62	14.64	14.39	14.47	6,527,474	-0.06(-0.43%)
Nov 10, 2009	14.55	14.64	14.50	14.53	15,175,048	-0.10(-0.71%)
Nov 09, 2009	14.55	14.63	14.37	14.63	5,586,398	+0.19(+1.30%)
Nov 06, 2009	14.26	14.49	14.12	14.45	4,595,163	+0.11(+0.79%)
Nov 05, 2009	14.01	14.45	14.01	14.33	8,035,667	+0.46(+3.29%)
Nov 04, 2009	13.79	13.96	13.76	13.88	5,399,013	+0.17(+1.25%)
Nov 03, 2009	13.62	13.71	13.51	13.71	4,365,834	+0.01(+0.09%)
Nov 02, 2009	13.62	13.77	13.50	13.69	3,849,865	+0.12(+0.86%)
Oct 30, 2009	13.76	13.85	13.55	13.58	6,029,976	-0.22(-1.58%)
Oct 29, 2009	13.56	13.81	13.49	13.79	5,255,115	+0.29(+2.14%)
Oct 28, 2009	13.64	13.74	13.50	13.50	4,914,730	-0.14(-1.01%)
Oct 27, 2009	13.68	13.81	13.60	13.64	4,299,964	-0.03(-0.24%)
Oct 26, 2009	13.89	14.02	13.64	13.68	5,734,293	-0.18(-1.27%)
Oct 23, 2009	13.92	13.93	13.82	13.85	5,461,897	-0.26(-1.87%)
Oct 22, 2009	14.09	14.25	14.06	14.12	5,621,477	+0.08(+0.57%)
Oct 21, 2009	14.17	14.32	14.02	14.04	5,136,281	-0.15(-1.09%)
Oct 20, 2009	14.07	14.20	14.01	14.19	6,047,069	-0.17(-1.19%)
Oct 19, 2009	14.31	14.37	14.14	14.36	5,865,554	+0.30(+2.14%)
Oct 16, 2009	14.11	14.22	14.03	14.06	8,955,358	-0.15(-1.06%)
Oct 15, 2009	13.96	14.22	13.89	14.21	6,167,384	+0.23(+1.61%)
Oct 14, 2009	14.08	14.13	13.96	13.99	5,959,455	+0.04(+0.30%)
Oct 13, 2009	13.68	13.98	13.61	13.94	5,886,334	+0.23(+1.65%)
Oct 12, 2009	13.74	13.79	13.63	13.72	4,200,155	+0.09(+0.68%)
Oct 09, 2009	13.74	13.78	13.56	13.63	3,684,169	-0.12(-0.85%)
Oct 08, 2009	13.86	13.91	13.68	13.74	5,311,618	-0.04(-0.30%)
Oct 07, 2009	14.06	14.08	13.68	13.78	4,774,237	-0.26(-1.85%)
Oct 06, 2009	14.06	14.19	13.94	14.04	6,881,211	+0.08(+0.54%)
Oct 05, 2009	13.72	13.97	13.66	13.97	9,930,116	+0.33(+2.39%)
Oct 02, 2009	13.93	13.95	13.59	13.64	7,231,387	-0.36(-2.57%)
Oct 01, 2009	14.05	14.11	13.91	14.00	7,254,810	-0.05(-0.36%)
Sep 30, 2009	14.15	14.18	13.85	14.05	11,274,016	-0.08(-0.53%)
Sep 29, 2009	14.09	14.22	13.99	14.13	9,142,042	+0.09(+0.61%)
Sep 28, 2009	13.84	14.08	13.83	14.04	6,373,721	+0.26(+1.90%)
Sep 25, 2009	13.67	13.85	13.63	13.78	8,409,996	+0.11(+0.80%)
Sep 24, 2009	13.71	13.79	13.60	13.67	6,808,755	+0.05(+0.37%)
Sep 23, 2009	13.59	13.90	13.38	13.62	12,271,841	+0.54(+4.09%)
Sep 22, 2009	13.21	13.45	13.09	13.09	7,647,466	-0.07(-0.54%)
Sep 21, 2009	13.20	13.25	13.03	13.16	6,837,617	-0.06(-0.47%)
Sep 18, 2009	13.35	13.39	13.20	13.22	9,220,569	-0.06(-0.44%)
Sep 17, 2009	13.52	13.68	13.27	13.28	6,424,975	-0.03(-0.21%)
Sep 16, 2009	13.29	13.56	13.24	13.31	5,781,896	+0.06(+0.43%)
Sep 15, 2009	13.20	13.30	13.09	13.25	4,485,522	+0.08(+0.64%)
Sep 14, 2009	13.17	13.18	13.08	13.17	4,831,464	-0.01(-0.10%)
Sep 11, 2009	13.19	13.21	13.07	13.18	3,905,823	-0.01(-0.06%)
Sep 10, 2009	13.12	13.23	13.07	13.19	5,085,254	+0.07(+0.51%)
Sep 09, 2009	13.20	13.22	13.07	13.12	4,715,487	-0.07(-0.54%)
Sep 08, 2009	13.14	13.20	13.07	13.19	5,624,401	+0.15(+1.15%)
Sep 04, 2009	12.98	13.04	12.84	13.04	5,818,611	+0.07(+0.55%)
Sep 03, 2009	13.17	13.17	12.82	12.97	6,863,483	-0.36(-2.70%)
Sep 02, 2009	13.26	13.40	13.21	13.33	6,570,182	+0.04(+0.28%)
Sep 01, 2009	13.47	13.50	13.23	13.29	8,829,013	-0.19(-1.40%)
Aug 31, 2009	13.52	13.68	13.43	13.48	9,709,033	-0.07(-0.52%)
Aug 28, 2009	13.64	13.64	13.40	13.55	5,778,353	+0.01(+0.06%)
Aug 27, 2009	13.59	13.65	13.46	13.54	4,866,460	-0.04(-0.31%)
Aug 26, 2009	13.48	13.64	13.43	13.58	7,246,728	+0.12(+0.87%)
Aug 25, 2009	13.38	13.64	13.31	13.47	7,745,204	+0.17(+1.26%)
Aug 24, 2009	13.33	13.36	13.16	13.30	6,109,963	+0.03(+0.22%)
Aug 21, 2009	13.13	13.31	13.04	13.27	4,503,661	+0.23(+1.76%)
Aug 20, 2009	12.96	13.05	12.88	13.04	4,779,414	+0.07(+0.55%)
Aug 19, 2009	12.88	12.99	12.74	12.97	7,623,029	-0.02(-0.13%)
Aug 18, 2009	12.91	13.07	12.89	12.99	8,136,896	+0.06(+0.45%)
Aug 17, 2009	13.14	13.14	12.80	12.93	18,139,864	-0.26(-1.97%)
Aug 14, 2009	13.32	13.37	13.08	13.19	4,183,463	-0.11(-0.85%)
Aug 13, 2009	13.35	13.38	13.16	13.30	6,174,444	-0.00(-0.03%)
Aug 12, 2009	13.26	13.40	13.14	13.30	6,017,772	+0.07(+0.51%)
Aug 11, 2009	13.32	13.42	13.22	13.24	6,250,240	-0.15(-1.09%)
Aug 10, 2009	13.35	13.42	13.25	13.38	6,945,388	+0.03(+0.25%)
Aug 07, 2009	13.47	13.58	13.27	13.35	6,773,411	-0.12(-0.87%)
Aug 06, 2009	13.40	13.47	13.05	13.47	14,368,917	+0.25(+1.90%)
Aug 05, 2009	13.21	13.31	13.09	13.22	6,970,100	+0.04(+0.29%)
Aug 04, 2009	13.13	13.24	12.99	13.18	6,929,175	+0.01(+0.11%)
Aug 03, 2009	13.17	13.32	13.02	13.16	7,756,970	+0.04(+0.27%)
Jul 31, 2009	13.33	13.35	13.12	13.13	6,762,010	-0.18(-1.38%)
Jul 30, 2009	13.23	13.43	13.15	13.31	5,788,280	+0.13(+0.98%)
Jul 29, 2009	12.96	13.21	12.96	13.18	5,504,082	+0.12(+0.90%)
Jul 28, 2009	12.92	13.10	12.85	13.07	6,254,489	+0.10(+0.74%)
Jul 27, 2009	12.84	13.01	12.75	12.97	6,708,277	+0.18(+1.41%)
Jul 24, 2009	12.67	12.81	12.56	12.79	5,088,776	+0.04(+0.29%)
Jul 23, 2009	12.43	12.78	12.43	12.75	6,816,796	+0.32(+2.59%)
Jul 22, 2009	12.51	12.56	12.38	12.43	7,745,457	-0.10(-0.83%)
Jul 21, 2009	12.35	12.56	12.35	12.53	7,063,113	+0.15(+1.25%)
Jul 20, 2009	12.53	12.59	12.27	12.38	9,144,957	-0.08(-0.67%)
Jul 17, 2009	12.51	12.53	12.35	12.46	7,466,660	-0.01(-0.10%)
Jul 16, 2009	12.42	12.51	12.23	12.48	8,525,344	+0.06(+0.47%)
Jul 15, 2009	12.30	12.44	12.23	12.42	6,218,655	+0.18(+1.50%)
Jul 14, 2009	12.28	12.39	12.10	12.23	9,160,009	-0.04(-0.31%)
Jul 13, 2009	12.15	12.29	12.12	12.27	8,450,930	+0.06(+0.48%)
Jul 10, 2009	12.42	12.58	12.13	12.21	10,337,790	-0.23(-1.85%)
Jul 09, 2009	12.45	12.52	12.35	12.44	7,165,849	+0.04(+0.34%)
Jul 08, 2009	12.64	12.64	12.18	12.40	12,164,887	-0.24(-1.92%)
Jul 07, 2009	12.85	13.27	12.64	12.64	13,372,884	+0.07(+0.57%)
Jul 06, 2009	12.40	12.63	12.25	12.57	10,420,194	+0.17(+1.38%)
Jul 02, 2009	12.78	12.87	12.40	12.40	9,347,428	-0.54(-4.17%)
Jul 01, 2009	13.07	13.07	12.71	12.94	8,782,079	+0.10(+0.78%)
Jun 30, 2009	13.32	13.32	12.81	12.84	13,947,093	-0.45(-3.37%)
Jun 29, 2009	13.15	13.35	13.13	13.29	4,578,450	+0.16(+1.21%)
Jun 26, 2009	13.42	13.43	13.09	13.13	7,993,941	-0.32(-2.39%)
Jun 25, 2009	13.34	13.49	13.32	13.45	7,519,187	+0.27(+2.06%)
Jun 24, 2009	13.26	13.31	13.10	13.18	5,104,420	+0.01(+0.06%)
Jun 23, 2009	13.11	13.28	12.99	13.17	5,663,545	+0.11(+0.83%)
Jun 22, 2009	12.96	13.14	12.82	13.06	5,749,278	+0.08(+0.64%)
Jun 19, 2009	13.40	13.40	12.98	12.98	7,954,869	-0.35(-2.64%)
Jun 18, 2009	13.18	13.45	13.18	13.33	5,903,576	+0.15(+1.11%)
Jun 17, 2009	13.17	13.29	13.12	13.18	6,877,356	-0.02(-0.16%)
Jun 16, 2009	13.51	13.51	13.15	13.20	7,135,215	-0.14(-1.05%)
Jun 15, 2009	13.35	13.47	13.26	13.34	5,542,415	-0.06(-0.48%)
Jun 12, 2009	13.54	13.54	13.13	13.41	4,978,198	-0.48(-3.46%)
Jun 11, 2009	13.73	14.06	13.59	13.89	6,330,732	+0.19(+1.37%)
Jun 10, 2009	13.52	13.74	13.38	13.70	7,122,265	+0.28(+2.06%)
Jun 09, 2009	13.43	13.49	13.34	13.43	5,152,078	+0.09(+0.66%)
Jun 08, 2009	13.29	13.46	13.21	13.34	5,531,708	+0.08(+0.63%)
Jun 05, 2009	13.49	13.55	13.22	13.25	7,342,549	-0.15(-1.12%)
Jun 04, 2009	13.37	13.49	13.25	13.40	7,959,266	+0.38(+2.89%)
Jun 03, 2009	13.32	13.32	12.97	13.03	7,770,145	-0.30(-2.26%)
Jun 02, 2009	13.09	13.42	13.07	13.33	8,565,351	+0.24(+1.85%)
Jun 01, 2009	13.06	13.40	12.99	13.09	7,679,520	+0.18(+1.43%)
May 29, 2009	12.88	12.95	12.60	12.90	7,681,196	+0.09(+0.72%)
May 28, 2009	12.64	12.93	12.48	12.81	4,099,810	+0.28(+2.20%)
May 27, 2009	12.78	12.91	12.50	12.53	5,088,989	-0.21(-1.61%)
May 26, 2009	12.38	12.79	12.30	12.74	5,442,362	+0.44(+3.61%)
May 22, 2009	12.44	12.46	12.26	12.30	3,141,351	-0.11(-0.88%)
May 21, 2009	12.64	12.82	12.28	12.40	5,355,768	-0.39(-3.04%)
May 20, 2009	12.92	13.07	12.78	12.79	3,457,222	-0.02(-0.13%)
May 19, 2009	12.98	13.04	12.80	12.81	4,029,626	-0.14(-1.10%)
May 18, 2009	12.68	12.95	12.68	12.95	3,660,505	+0.33(+2.58%)
May 15, 2009	12.88	12.88	12.55	12.63	3,847,252	-0.25(-1.95%)
May 14, 2009	12.93	12.99	12.74	12.88	3,659,682	-0.03(-0.26%)
May 13, 2009	12.71	13.04	12.64	12.91	4,741,990	+0.07(+0.52%)
May 12, 2009	12.96	13.14	12.76	12.84	6,005,119	-0.11(-0.87%)
May 11, 2009	12.77	13.04	12.64	12.96	5,896,412	+0.19(+1.51%)
May 08, 2009	12.74	12.83	12.51	12.76	7,009,920	+0.17(+1.34%)
May 07, 2009	12.30	12.70	12.20	12.60	6,068,773	+0.40(+3.31%)
May 06, 2009	12.21	12.30	11.95	12.19	5,556,869	+0.15(+1.29%)
May 05, 2009	11.99	12.07	11.93	12.04	5,304,375	+0.11(+0.95%)
May 04, 2009	11.74	11.94	11.71	11.92	3,056,570	+0.17(+1.42%)

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.