Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.71	25.04	24.67	24.71	3,524,629	-0.18(-0.72%)
May 27, 2010	24.33	24.93	24.33	24.89	5,243,079	+0.94(+3.93%)
May 26, 2010	24.57	24.79	23.94	23.95	9,804,422	-0.47(-1.91%)
May 25, 2010	24.10	24.45	23.90	24.42	5,303	-0.43(-1.74%)
May 24, 2010	24.92	25.06	24.64	24.85	3,872,617	-0.13(-0.53%)
May 21, 2010	24.32	25.03	23.96	24.98	5,550,475	+0.36(+1.46%)
May 20, 2010	24.61	25.01	24.53	24.62	6,648,221	-0.86(-3.38%)
May 19, 2010	25.52	25.64	25.11	25.48	4,036,863	-0.15(-0.58%)
May 18, 2010	26.36	26.56	25.48	25.63	827	-0.57(-2.17%)
May 17, 2010	25.87	26.23	25.51	26.20	6,021,610	+0.31(+1.20%)
May 14, 2010	25.89	26.69	25.72	25.89	7,117,727	-0.92(-3.42%)
May 13, 2010	27.01	27.32	26.80	26.80	3,986,846	-0.30(-1.10%)
May 12, 2010	26.87	27.12	26.69	27.10	3,372,199	+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	26.64	9,595,502	+1.82(+7.33%)
May 07, 2010	25.76	25.76	24.62	24.82	10,155,989	-0.96(-3.72%)
May 06, 2010	26.55	26.67	23.96	25.78	10,799,824	-1.43(-5.27%)
May 05, 2010	27.09	27.43	26.57	27.21	7,922,837	-0.38(-1.37%)
May 04, 2010	27.77	27.86	27.35	27.59	5,585,990	-0.45(-1.62%)
May 03, 2010	28.03	28.14	27.87	28.05	3,608,981	+0.09(+0.32%)
Apr 30, 2010	27.99	28.27	27.86	27.96	3,861,917	-0.12(-0.44%)
Apr 29, 2010	28.33	28.47	27.99	28.08	4,881,467	-0.17(-0.59%)
Apr 28, 2010	28.66	28.77	27.97	28.24	5,113,167	-0.20(-0.69%)
Apr 27, 2010	27.87	28.80	27.42	28.44	15,034,547	-1.24(-4.17%)
Apr 26, 2010	29.35	30.23	29.35	29.68	8,799,185	+0.20(+0.69%)
Apr 23, 2010	29.24	29.52	29.05	29.47	3,243,001	+0.22(+0.77%)
Apr 22, 2010	28.56	29.27	28.34	29.25	5,436,368	+0.57(+1.98%)
Apr 21, 2010	28.68	29.05	28.41	28.68	14,796	-0.39(-1.34%)
Apr 20, 2010	28.72	29.11	28.53	29.07	8,806	+0.48(+1.68%)
Apr 19, 2010	28.72	28.88	28.18	28.59	4,611,225	-0.20(-0.69%)
Apr 16, 2010	28.36	28.89	28.35	28.79	4,354,816	+0.29(+1.01%)
Apr 15, 2010	28.29	28.60	28.16	28.50	2,410,884	+0.21(+0.75%)
Apr 14, 2010	27.94	28.33	27.93	28.29	2,850,547	+0.36(+1.31%)
Apr 13, 2010	27.91	28.06	27.74	27.93	4,604,953	-0.03(-0.11%)
Apr 12, 2010	27.78	28.08	27.72	27.96	2,700,750	+0.20(+0.70%)
Apr 09, 2010	27.24	27.81	27.19	27.76	3,179,565	+0.60(+2.22%)
Apr 08, 2010	26.83	27.29	26.51	27.16	2,845,418	+0.24(+0.88%)
Apr 07, 2010	26.87	27.01	26.52	26.92	3,821,676	+0.08(+0.32%)
Apr 06, 2010	27.31	27.43	26.65	26.84	6,911,474	-0.95(-3.43%)
Apr 05, 2010	27.85	27.98	27.40	27.79	3,614,095	-0.02(-0.08%)
Apr 01, 2010	27.63	27.81	27.81	27.81	4,593,781	+0.30(+1.09%)
Mar 31, 2010	27.71	27.77	27.33	27.51	2,900,210	-0.27(-0.96%)
Mar 30, 2010	27.66	27.88	27.49	27.78	3,399,150	+0.18(+0.65%)
Mar 29, 2010	27.21	27.64	27.17	27.60	2,943,231	+0.49(+1.81%)
Mar 26, 2010	26.91	27.16	26.80	27.11	3,985,877	+0.22(+0.84%)
Mar 25, 2010	27.13	27.39	26.87	26.88	2,928,925	-0.13(-0.47%)
Mar 24, 2010	27.62	27.67	27.01	27.01	3,862,117	-0.68(-2.47%)
Mar 23, 2010	27.49	27.73	27.34	27.69	2,202,367	+0.15(+0.54%)
Mar 22, 2010	26.65	27.59	26.29	27.55	3,482,976	+0.77(+2.88%)
Mar 19, 2010	27.10	27.57	26.61	26.77	3,211,669	-0.28(-1.05%)
Mar 18, 2010	27.14	27.26	26.89	27.06	2,038,137	-0.06(-0.20%)
Mar 17, 2010	26.92	27.22	26.88	27.11	2,182,461	+0.21(+0.77%)
Mar 16, 2010	26.75	26.93	26.66	26.90	2,421,622	+0.14(+0.52%)
Mar 15, 2010	26.68	26.76	26.65	26.76	3,935,247	-0.17(-0.63%)
Mar 12, 2010	26.87	26.97	26.70	26.93	2,429,653	+0.14(+0.51%)
Mar 11, 2010	26.18	26.84	26.17	26.80	3,767,412	+0.56(+2.15%)
Mar 10, 2010	26.07	26.32	26.01	26.23	2,631,443	+0.09(+0.34%)
Mar 09, 2010	26.29	26.37	26.06	26.15	3,019,320	-0.29(-1.11%)
Mar 08, 2010	26.29	26.44	25.99	26.44	3,238,748	+0.29(+1.10%)
Mar 05, 2010	26.05	26.27	25.60	26.15	3,028,144	+0.25(+0.95%)
Mar 04, 2010	25.95	26.12	25.87	25.90	3,785,839	-0.04(-0.16%)
Mar 03, 2010	26.13	26.24	25.90	25.95	3,487,828	-0.17(-0.67%)
Mar 02, 2010	26.34	26.38	26.06	26.12	6,727,182	-0.24(-0.92%)
Mar 01, 2010	25.64	26.39	25.57	26.36	7,162,509	+0.86(+3.38%)
Feb 26, 2010	25.76	25.76	25.45	25.50	2,956,530	-0.19(-0.73%)
Feb 25, 2010	25.28	25.74	25.02	25.69	5,042,041	+0.24(+0.93%)
Feb 24, 2010	24.98	25.48	24.98	25.45	5,635,717	+0.57(+2.30%)
Feb 23, 2010	25.01	25.23	24.85	24.88	2,930,746	-0.18(-0.73%)
Feb 22, 2010	24.95	25.15	24.95	25.06	2,662,608	+0.11(+0.44%)
Feb 19, 2010	25.19	25.19	24.89	24.95	3,493,330	-0.29(-1.14%)
Feb 18, 2010	24.92	25.30	24.87	25.24	3,616,611	+0.28(+1.10%)
Feb 17, 2010	24.81	25.02	24.72	24.96	3,120,305	+0.21(+0.86%)
Feb 16, 2010	24.15	24.79	24.15	24.75	3,638,481	+0.72(+3.00%)
Feb 12, 2010	23.83	24.03	24.03	24.03	9,065,892	-0.09(-0.37%)
Feb 11, 2010	23.78	24.15	23.60	24.12	3,858,184	+0.34(+1.44%)
Feb 10, 2010	23.71	23.98	23.54	23.77	4,534,460	-0.08(-0.34%)
Feb 09, 2010	23.80	24.01	23.56	23.86	6,064,838	+0.26(+1.10%)
Feb 08, 2010	23.50	24.16	23.48	23.60	5,612,494	+0.10(+0.43%)
Feb 05, 2010	23.59	23.62	22.99	23.49	5,336,051	-0.19(-0.79%)
Feb 04, 2010	23.78	23.91	23.50	23.68	6,175,273	-0.31(-1.29%)
Feb 03, 2010	23.57	24.14	23.46	23.99	6,385,455	+0.24(+1.02%)
Feb 02, 2010	22.71	23.87	22.70	23.75	8,653,284	+1.16(+5.12%)
Feb 01, 2010	22.41	22.88	22.24	22.59	6,929,736	+0.32(+1.43%)
Jan 29, 2010	22.59	22.61	22.10	22.27	6,336,581	-0.22(-0.98%)
Jan 28, 2010	22.55	22.79	22.39	22.49	6,252,034	-0.25(-1.12%)
Jan 27, 2010	22.66	22.80	22.37	22.75	4,483,252	+0.04(+0.17%)
Jan 26, 2010	22.53	22.89	22.41	22.71	5,444,272	+0.16(+0.71%)
Jan 25, 2010	22.74	22.83	22.46	22.55	5,072,351	+0.00(+0.00%)
Jan 22, 2010	22.68	22.89	22.43	22.55	6,719,182	-0.15(-0.67%)
Jan 21, 2010	22.29	22.80	22.18	22.70	20,385,258	+1.90(+9.16%)
Jan 20, 2010	21.01	21.09	20.70	20.80	3,705,874	-0.40(-1.90%)
Jan 19, 2010	21.12	21.40	20.96	21.20	3,767,775	+0.10(+0.46%)
Jan 15, 2010	21.23	21.10	21.10	21.10	10,741,931	-0.06(-0.28%)
Jan 14, 2010	21.18	21.27	20.96	21.16	3,541,578	-0.03(-0.14%)
Jan 13, 2010	21.07	21.25	20.94	21.19	3,779,461	+0.17(+0.83%)
Jan 12, 2010	21.03	21.38	20.93	21.02	4,433,991	-0.09(-0.44%)
Jan 11, 2010	20.98	21.13	20.59	21.11	3,857,007	+0.20(+0.95%)
Jan 08, 2010	20.73	20.94	20.59	20.91	2,619,139	+0.08(+0.41%)
Jan 07, 2010	20.53	20.87	20.31	20.83	4,556,348	+0.26(+1.26%)
Jan 06, 2010	20.62	20.73	20.42	20.57	5,243,065	+0.06(+0.31%)
Jan 05, 2010	20.52	20.56	20.21	20.50	3,826,764	-0.08(-0.39%)
Jan 04, 2010	20.65	20.73	20.45	20.59	4,136,202	+0.08(+0.37%)
Dec 31, 2009	20.88	20.51	20.51	20.51	2,706,940	-0.34(-1.65%)
Dec 30, 2009	20.89	20.95	20.76	20.85	1,374,571	-0.11(-0.51%)
Dec 29, 2009	20.88	21.14	20.82	20.96	1,886,360	+0.06(+0.26%)
Dec 28, 2009	20.73	20.95	20.73	20.90	2,592,638	+0.21(+1.02%)
Dec 24, 2009	20.54	20.78	20.54	20.69	450,962	+0.19(+0.93%)
Dec 23, 2009	20.46	20.55	20.38	20.50	1,865,211	+0.11(+0.56%)
Dec 22, 2009	20.29	20.50	20.24	20.39	3,472,907	+0.04(+0.21%)
Dec 21, 2009	20.17	20.56	20.17	20.34	3,282,997	+0.20(+1.01%)
Dec 18, 2009	20.51	20.51	19.97	20.14	4,710,672	-0.28(-1.37%)
Dec 17, 2009	20.91	20.93	20.39	20.42	3,645,496	-0.61(-2.88%)
Dec 16, 2009	21.28	21.45	20.99	21.03	2,775,906	-0.14(-0.68%)
Dec 15, 2009	21.26	21.29	21.10	21.17	3,026,524	-0.15(-0.72%)
Dec 14, 2009	21.32	21.35	21.20	21.32	4,653,725	+0.42(+1.99%)
Dec 11, 2009	20.59	21.04	20.49	20.91	4,160,279	+0.47(+2.28%)
Dec 10, 2009	20.18	20.52	20.18	20.44	5,815,418	+0.28(+1.41%)
Dec 09, 2009	20.42	20.48	19.97	20.16	3,892,950	-0.13(-0.65%)
Dec 08, 2009	20.73	20.73	20.17	20.29	7,959,022	-0.52(-2.51%)
Dec 07, 2009	20.71	20.98	20.53	20.81	5,169,593	+0.11(+0.53%)
Dec 04, 2009	21.11	21.20	20.69	20.70	9,243,043	-0.22(-1.05%)
Dec 03, 2009	20.97	21.23	20.86	20.92	6,274,532	-0.07(-0.34%)
Dec 02, 2009	20.61	21.01	20.55	20.99	4,776,945	+0.35(+1.71%)
Dec 01, 2009	20.00	20.66	20.00	20.64	4,881,599	+0.78(+3.93%)
Nov 30, 2009	19.98	19.98	19.69	19.86	3,725,525	-0.07(-0.34%)
Nov 27, 2009	19.96	20.03	19.57	19.93	1,885,574	-0.52(-2.55%)
Nov 25, 2009	20.42	20.48	20.25	20.45	2,835,727	+0.07(+0.35%)
Nov 24, 2009	20.46	20.63	20.28	20.38	4,163,191	-0.10(-0.50%)
Nov 23, 2009	20.53	20.88	20.37	20.48	3,844,076	+0.18(+0.90%)
Nov 20, 2009	20.11	20.33	19.91	20.30	4,907,416	+0.11(+0.52%)
Nov 19, 2009	20.30	20.33	19.87	20.19	3,243,037	-0.23(-1.12%)
Nov 18, 2009	20.74	20.81	20.23	20.42	5,154,724	-0.36(-1.75%)
Nov 17, 2009	20.64	20.82	20.59	20.78	5,331,458	+0.06(+0.31%)
Nov 16, 2009	19.85	20.74	19.82	20.72	8,444,222	+0.95(+4.78%)
Nov 13, 2009	19.67	19.84	19.57	19.78	3,874,805	+0.07(+0.37%)
Nov 12, 2009	19.77	19.81	19.55	19.70	7,880,106	-0.03(-0.15%)
Nov 11, 2009	19.96	20.11	19.58	19.73	5,752,125	-0.14(-0.68%)
Nov 10, 2009	19.95	20.19	19.79	19.87	6,112,629	-0.12(-0.61%)
Nov 09, 2009	19.99	20.11	19.83	19.99	5,564,851	+0.17(+0.83%)
Nov 06, 2009	19.55	19.85	19.22	19.83	7,547,001	+0.49(+2.54%)
Nov 05, 2009	19.00	19.61	18.95	19.33	8,508,871	+0.36(+1.90%)
Nov 04, 2009	19.09	19.17	18.91	18.97	4,219,632	+0.03(+0.18%)
Nov 03, 2009	18.61	18.96	18.50	18.94	6,282,650	+0.11(+0.61%)
Nov 02, 2009	18.30	18.86	18.13	18.83	8,068,238	+0.80(+4.45%)
Oct 30, 2009	18.73	19.27	18.02	18.02	23,703,758	+0.58(+3.31%)
Oct 29, 2009	17.12	17.63	17.02	17.45	5,916,671	+0.47(+2.77%)
Oct 28, 2009	17.46	17.66	16.96	16.98	4,510,866	-0.50(-2.89%)
Oct 27, 2009	17.67	17.89	17.45	17.48	3,628,174	-0.19(-1.06%)
Oct 26, 2009	17.85	18.27	17.60	17.67	2,881,929	-0.14(-0.81%)
Oct 23, 2009	17.84	17.86	17.70	17.81	2,428,625	-0.32(-1.75%)
Oct 22, 2009	18.08	18.25	17.87	18.13	3,073,928	+0.18(+1.02%)
Oct 21, 2009	17.66	18.32	17.66	17.95	6,455,229	+0.17(+0.98%)
Oct 20, 2009	17.60	17.79	17.58	17.77	3,211,860	+0.09(+0.50%)
Oct 19, 2009	17.74	17.81	17.48	17.68	3,895,086	+0.25(+1.44%)
Oct 16, 2009	17.59	18.07	17.32	17.43	11,696,083	+0.84(+5.09%)
Oct 15, 2009	16.41	16.59	16.19	16.59	1,639,297	+0.12(+0.72%)
Oct 14, 2009	16.43	16.54	16.28	16.47	2,372,470	+0.14(+0.83%)
Oct 13, 2009	16.36	16.46	16.21	16.34	3,022,624	-0.09(-0.54%)
Oct 12, 2009	16.55	16.72	16.38	16.43	4,551,220	-0.40(-2.39%)
Oct 09, 2009	16.76	16.85	16.60	16.83	2,103,464	+0.06(+0.38%)
Oct 08, 2009	16.46	16.93	16.43	16.76	4,918,862	+0.41(+2.52%)
Oct 07, 2009	15.97	16.37	15.95	16.35	5,569,572	+0.70(+4.44%)
Oct 06, 2009	15.62	15.92	15.61	15.66	3,610,879	+0.10(+0.63%)
Oct 05, 2009	15.42	15.59	15.27	15.56	3,322,585	+0.15(+0.96%)
Oct 02, 2009	15.17	15.54	15.10	15.41	4,045,458	+0.17(+1.11%)
Oct 01, 2009	15.63	15.70	15.22	15.24	3,947,362	-0.48(-3.07%)
Sep 30, 2009	15.59	15.77	15.30	15.73	2,467,609	+0.16(+1.01%)
Sep 29, 2009	15.50	15.74	15.48	15.57	2,220,271	+0.15(+0.96%)
Sep 28, 2009	15.28	15.64	15.24	15.42	1,781,067	+0.22(+1.48%)
Sep 25, 2009	15.31	15.49	15.18	15.20	2,049,486	-0.13(-0.86%)
Sep 24, 2009	15.81	15.84	15.28	15.33	3,560,343	-0.36(-2.27%)
Sep 23, 2009	15.88	16.08	15.65	15.68	4,489,969	-0.14(-0.91%)
Sep 22, 2009	15.63	15.91	15.48	15.83	5,148,324	+0.24(+1.52%)
Sep 21, 2009	15.44	15.64	15.37	15.59	4,318,751	-0.01(-0.08%)
Sep 18, 2009	15.17	15.76	15.09	15.60	7,468,455	+0.58(+3.87%)
Sep 17, 2009	15.05	15.29	14.96	15.02	2,987,460	+0.13(+0.88%)
Sep 16, 2009	14.81	15.07	14.76	14.89	2,846,277	+0.08(+0.57%)
Sep 15, 2009	14.64	14.90	14.61	14.81	3,687,548	+0.12(+0.84%)
Sep 14, 2009	14.43	14.71	14.37	14.68	2,665,411	+0.16(+1.08%)
Sep 11, 2009	14.64	14.69	14.47	14.53	3,895,053	-0.10(-0.67%)
Sep 10, 2009	14.52	14.72	14.49	14.62	5,435,246	+0.08(+0.55%)
Sep 09, 2009	14.64	14.95	14.34	14.54	4,978,553	-0.16(-1.10%)
Sep 08, 2009	14.69	14.84	14.63	14.70	2,640,000	+0.04(+0.26%)
Sep 04, 2009	14.30	14.68	14.28	14.67	2,534,285	+0.38(+2.67%)
Sep 03, 2009	14.41	14.49	14.05	14.28	4,231,634	-0.14(-0.94%)
Sep 02, 2009	14.72	14.72	14.29	14.42	5,854,138	-0.30(-2.02%)
Sep 01, 2009	15.09	15.34	14.69	14.72	3,346,763	-0.49(-3.21%)
Aug 31, 2009	15.38	15.44	15.15	15.20	2,006,045	-0.31(-1.97%)
Aug 28, 2009	15.69	15.76	15.40	15.51	3,800,848	+0.14(+0.88%)
Aug 27, 2009	15.26	15.42	15.12	15.37	1,862,669	+0.15(+0.97%)
Aug 26, 2009	15.21	15.31	15.14	15.22	2,386,000	-0.02(-0.11%)
Aug 25, 2009	15.15	15.39	15.07	15.24	2,047,371	+0.14(+0.93%)
Aug 24, 2009	15.20	15.34	15.05	15.10	1,771,249	-0.10(-0.64%)
Aug 21, 2009	15.08	15.30	14.92	15.20	3,591,206	+0.20(+1.30%)
Aug 20, 2009	14.82	15.05	14.49	15.00	5,527,477	+0.16(+1.09%)
Aug 19, 2009	14.69	14.89	14.64	14.84	3,670,391	+0.07(+0.46%)
Aug 18, 2009	14.87	14.95	14.70	14.78	5,636,835	-0.22(-1.50%)
Aug 17, 2009	15.10	15.11	14.80	15.00	6,618,568	-0.30(-1.97%)
Aug 14, 2009	15.86	15.93	15.19	15.30	6,548,998	-0.73(-4.55%)
Aug 13, 2009	15.52	16.12	15.49	16.03	6,382,889	+0.07(+0.43%)
Aug 12, 2009	15.67	16.20	15.65	15.96	5,147,704	+0.28(+1.78%)
Aug 11, 2009	15.78	15.92	15.60	15.68	2,581,628	-0.14(-0.88%)
Aug 10, 2009	15.75	15.87	15.62	15.82	3,907,218	+0.04(+0.27%)
Aug 07, 2009	15.52	16.06	15.42	15.78	4,042,190	+0.43(+2.82%)
Aug 06, 2009	15.40	15.56	15.26	15.35	2,608,792	-0.07(-0.47%)
Aug 05, 2009	15.53	15.58	15.21	15.42	2,252,004	-0.12(-0.76%)
Aug 04, 2009	15.46	15.67	15.33	15.54	2,588,525	+0.03(+0.21%)
Aug 03, 2009	15.52	15.62	15.28	15.51	4,225,010	+0.05(+0.34%)
Jul 31, 2009	15.53	15.67	15.40	15.45	2,469,929	-0.03(-0.19%)
Jul 30, 2009	15.28	15.78	15.26	15.48	4,915,096	+0.32(+2.13%)
Jul 29, 2009	15.10	15.39	14.97	15.16	3,444,489	+0.00(+0.00%)
Jul 28, 2009	14.94	15.22	14.84	15.16	2,823,239	+0.11(+0.73%)
Jul 27, 2009	14.93	15.07	14.78	15.05	1,846,562	-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	15.14	14.40	15.08	2,788,294	+0.63(+4.34%)
Jul 22, 2009	14.33	14.50	14.32	14.45	2,221,876	+0.06(+0.41%)
Jul 21, 2009	14.56	14.67	14.21	14.39	2,431,176	-0.04(-0.29%)
Jul 20, 2009	14.23	14.44	14.07	14.44	4,117,473	+0.35(+2.50%)
Jul 17, 2009	14.12	14.19	14.01	14.08	4,020,325	-0.08(-0.54%)
Jul 16, 2009	13.89	14.23	13.89	14.16	4,018,438	+0.15(+1.09%)
Jul 15, 2009	13.61	14.01	13.58	14.01	6,071,752	+0.53(+3.93%)
Jul 14, 2009	13.31	13.52	13.13	13.48	6,681,992	+0.17(+1.31%)
Jul 13, 2009	12.84	13.32	12.79	13.30	7,398,341	+0.47(+3.63%)
Jul 10, 2009	12.82	13.03	12.72	12.84	2,505,690	-0.12(-0.95%)
Jul 09, 2009	13.24	13.26	12.91	12.96	3,844,461	-0.26(-1.96%)
Jul 08, 2009	13.46	13.46	13.10	13.22	4,749,517	-0.14(-1.02%)
Jul 07, 2009	13.71	13.78	13.28	13.35	4,773,055	-0.43(-3.11%)
Jul 06, 2009	13.66	13.91	13.58	13.78	1,923,658	+0.03(+0.22%)
Jul 02, 2009	14.06	14.06	13.74	13.75	2,066,175	-0.45(-3.19%)
Jul 01, 2009	13.85	14.27	13.81	14.21	2,874,593	+0.35(+2.54%)
Jun 30, 2009	14.10	14.10	13.67	13.86	2,931,981	-0.22(-1.54%)
Jun 29, 2009	13.92	14.15	13.84	14.07	1,486,235	+0.15(+1.10%)
Jun 26, 2009	14.09	14.20	13.86	13.92	4,223,435	-0.24(-1.68%)
Jun 25, 2009	13.94	14.18	13.90	14.16	3,837,061	+0.40(+2.93%)
Jun 24, 2009	13.41	14.00	13.41	13.75	3,883,461	+0.35(+2.59%)
Jun 23, 2009	13.35	13.60	13.24	13.41	3,615,854	+0.43(+3.33%)
Jun 22, 2009	13.16	13.22	12.96	12.97	2,461,903	-0.36(-2.70%)
Jun 19, 2009	13.42	13.53	13.28	13.33	2,430,271	+0.03(+0.22%)
Jun 18, 2009	13.23	13.31	13.05	13.30	2,862,080	+0.11(+0.80%)
Jun 17, 2009	13.22	13.37	13.14	13.20	3,467,625	-0.06(-0.48%)
Jun 16, 2009	13.88	13.91	13.24	13.26	4,893,992	-0.60(-4.31%)
Jun 15, 2009	14.22	14.28	13.74	13.86	3,732,783	-0.53(-3.68%)
Jun 12, 2009	14.45	14.51	14.19	14.39	2,210,131	-0.09(-0.64%)
Jun 11, 2009	14.31	14.69	14.31	14.48	4,333,832	+0.21(+1.49%)
Jun 10, 2009	14.39	14.52	13.98	14.27	3,065,263	-0.03(-0.18%)
Jun 09, 2009	14.32	14.44	14.16	14.30	2,365,080	+0.05(+0.33%)
Jun 08, 2009	14.14	14.37	14.08	14.25	1,657,675	-0.05(-0.36%)
Jun 05, 2009	14.54	14.67	14.23	14.30	1,844,798	-0.10(-0.71%)
Jun 04, 2009	14.38	14.56	14.08	14.40	2,688,786	+0.06(+0.44%)
Jun 03, 2009	14.52	14.65	14.20	14.34	3,127,214	-0.25(-1.74%)
Jun 02, 2009	14.49	14.71	14.45	14.59	2,997,674	+0.02(+0.12%)

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.