Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	25.28	25.42	25.15	25.25	2,198,107	-0.08(-0.31%)
Mar 30, 2010	25.26	25.46	25.24	25.33	3,051,232	+0.06(+0.22%)
Mar 29, 2010	25.13	25.28	25.09	25.27	2,606,777	+0.23(+0.91%)
Mar 26, 2010	24.95	25.15	24.86	25.04	2,669,315	+0.19(+0.78%)
Mar 25, 2010	24.95	25.01	24.81	24.85	2,913,453	+0.00(+0.00%)
Mar 24, 2010	25.03	25.03	24.76	24.85	2,740,979	-0.19(-0.75%)
Mar 23, 2010	25.18	25.20	24.90	25.04	3,400,770	-0.05(-0.20%)
Mar 22, 2010	25.03	25.14	24.95	25.09	2,138,932	-0.02(-0.09%)
Mar 19, 2010	25.11	25.23	24.96	25.11	3,691,999	-0.02(-0.07%)
Mar 18, 2010	25.27	25.29	25.07	25.13	2,566,329	-0.10(-0.40%)
Mar 17, 2010	25.30	25.30	25.14	25.23	2,613,084	+0.02(+0.07%)
Mar 16, 2010	25.10	25.29	24.93	25.21	3,054,457	+0.19(+0.75%)
Mar 15, 2010	24.87	25.03	24.86	25.03	2,235,118	+0.26(+1.03%)
Mar 12, 2010	24.91	24.94	24.75	24.77	2,582,644	-0.11(-0.43%)
Mar 11, 2010	24.79	24.90	24.64	24.88	1,862,915	+0.09(+0.34%)
Mar 10, 2010	24.82	24.89	24.70	24.79	2,153,701	+0.05(+0.18%)
Mar 09, 2010	24.81	24.89	24.71	24.75	2,452,415	-0.07(-0.30%)
Mar 08, 2010	24.74	24.83	24.66	24.82	1,840,133	+0.10(+0.39%)
Mar 05, 2010	24.52	24.78	24.49	24.73	2,968,684	+0.05(+0.18%)
Mar 04, 2010	24.76	24.82	24.52	24.68	3,065,655	-0.08(-0.32%)
Mar 03, 2010	24.84	25.05	24.69	24.76	3,167,907	-0.06(-0.25%)
Mar 02, 2010	24.60	24.91	24.58	24.82	3,349,020	+0.34(+1.39%)
Mar 01, 2010	24.27	24.62	24.27	24.48	2,730,802	+0.25(+1.03%)
Feb 26, 2010	24.35	24.37	24.15	24.23	2,387,425	-0.07(-0.28%)
Feb 25, 2010	24.09	24.32	23.90	24.30	3,206,425	-0.02(-0.07%)
Feb 24, 2010	24.34	24.34	24.10	24.32	3,091,427	+0.08(+0.35%)
Feb 23, 2010	24.32	24.37	24.18	24.23	2,187,733	-0.10(-0.40%)
Feb 22, 2010	24.45	24.56	24.26	24.33	2,820,209	-0.12(-0.49%)
Feb 19, 2010	24.15	24.57	24.09	24.45	3,517,015	+0.24(+0.98%)
Feb 18, 2010	24.25	24.30	24.06	24.21	3,424,976	-0.09(-0.35%)
Feb 17, 2010	24.44	24.44	24.20	24.30	1,812,618	-0.05(-0.21%)
Feb 16, 2010	24.03	24.35	24.03	24.35	2,309,986	+0.41(+1.73%)
Feb 12, 2010	23.96	23.93	23.93	23.93	4,742,825	-0.20(-0.83%)
Feb 11, 2010	24.03	24.20	23.88	24.13	3,612,319	+0.11(+0.44%)
Feb 10, 2010	24.26	24.26	23.85	24.03	4,455,760	-0.26(-1.06%)
Feb 09, 2010	24.06	24.49	23.97	24.28	3,785,277	+0.24(+1.00%)
Feb 08, 2010	24.17	24.21	23.90	24.04	2,470,670	-0.10(-0.39%)
Feb 05, 2010	24.06	24.18	23.76	24.14	6,682,109	+0.09(+0.37%)
Feb 04, 2010	24.39	24.45	24.04	24.05	5,737,263	-0.37(-1.53%)
Feb 03, 2010	24.61	24.61	24.37	24.42	2,156,723	-0.25(-1.02%)
Feb 02, 2010	24.57	24.69	24.26	24.68	2,912,155	+0.12(+0.48%)
Feb 01, 2010	24.51	24.56	24.24	24.56	2,285,455	+0.11(+0.43%)
Jan 29, 2010	24.53	24.60	24.32	24.45	3,667,624	+0.01(+0.05%)
Jan 28, 2010	24.63	24.63	24.37	24.44	3,394,286	-0.18(-0.75%)
Jan 27, 2010	24.41	24.64	24.23	24.63	5,081,632	-0.02(-0.07%)
Jan 26, 2010	24.36	24.73	24.23	24.64	4,512,393	+0.26(+1.05%)
Jan 25, 2010	24.46	24.60	24.08	24.39	5,438,003	+0.06(+0.25%)
Jan 22, 2010	25.06	25.31	24.26	24.32	11,570,504	-1.17(-4.60%)
Jan 21, 2010	25.89	25.97	25.34	25.50	3,781,317	-0.34(-1.30%)
Jan 20, 2010	25.85	25.86	25.47	25.83	3,343,241	-0.11(-0.43%)
Jan 19, 2010	25.59	25.95	25.53	25.95	2,803,422	+0.39(+1.51%)
Jan 15, 2010	25.67	25.56	25.56	25.56	4,373,008	-0.29(-1.10%)
Jan 14, 2010	25.81	25.88	25.70	25.84	2,020,202	+0.08(+0.33%)
Jan 13, 2010	25.57	25.82	25.55	25.76	2,230,837	+0.20(+0.77%)
Jan 12, 2010	25.58	25.72	25.45	25.57	2,596,522	-0.05(-0.20%)
Jan 11, 2010	25.42	25.69	25.36	25.62	3,133,585	+0.32(+1.26%)
Jan 08, 2010	25.15	25.32	24.99	25.30	2,336,793	+0.08(+0.31%)
Jan 07, 2010	25.35	25.35	25.11	25.22	3,565,711	-0.09(-0.35%)
Jan 06, 2010	25.02	25.43	25.02	25.31	3,640,818	+0.27(+1.07%)
Jan 05, 2010	25.43	25.51	24.88	25.04	5,108,703	-0.33(-1.30%)
Jan 04, 2010	25.57	25.69	25.29	25.37	3,831,973	-0.03(-0.11%)
Dec 31, 2009	25.89	25.40	25.40	25.40	2,271,202	-0.39(-1.52%)
Dec 30, 2009	25.74	25.91	25.66	25.79	1,716,662	+0.03(+0.11%)
Dec 29, 2009	25.69	25.81	25.62	25.76	1,411,767	+0.11(+0.41%)
Dec 28, 2009	25.69	25.69	25.53	25.65	1,597,860	+0.02(+0.07%)
Dec 24, 2009	25.47	25.64	25.46	25.64	894,326	+0.23(+0.90%)
Dec 23, 2009	25.46	25.59	25.36	25.41	2,815,550	-0.07(-0.29%)
Dec 22, 2009	25.64	25.76	25.45	25.48	2,892,861	-0.15(-0.57%)
Dec 21, 2009	25.39	25.68	25.39	25.63	2,987,995	+0.26(+1.04%)
Dec 18, 2009	25.38	25.52	25.31	25.36	6,130,045	-0.02(-0.09%)
Dec 17, 2009	25.12	25.44	24.98	25.39	5,411,565	+0.26(+1.02%)
Dec 16, 2009	25.29	25.36	25.11	25.13	3,796,226	-0.04(-0.18%)
Dec 15, 2009	25.28	25.28	25.10	25.17	3,180,819	-0.13(-0.51%)
Dec 14, 2009	25.32	25.32	25.19	25.30	2,904,685	+0.04(+0.18%)
Dec 11, 2009	24.96	25.30	24.96	25.26	3,198,845	+0.30(+1.19%)
Dec 10, 2009	24.82	25.03	24.77	24.96	2,791,597	+0.26(+1.06%)
Dec 09, 2009	24.69	24.71	24.49	24.70	2,463,710	+0.09(+0.39%)
Dec 08, 2009	24.78	24.79	24.54	24.60	4,594,158	-0.21(-0.86%)
Dec 07, 2009	24.70	24.97	24.70	24.82	4,207,508	+0.19(+0.77%)
Dec 04, 2009	24.88	25.05	24.43	24.63	5,513,926	-0.18(-0.72%)
Dec 03, 2009	24.59	24.98	24.53	24.80	7,549,980	+0.25(+1.00%)
Dec 02, 2009	24.17	24.58	24.17	24.56	3,958,167	+0.35(+1.43%)
Dec 01, 2009	23.90	24.31	23.88	24.21	9,782,864	+0.22(+0.93%)
Nov 30, 2009	23.78	24.02	23.72	23.99	3,913,330	+0.26(+1.11%)
Nov 27, 2009	23.65	23.93	23.56	23.73	1,582,998	-0.26(-1.10%)
Nov 25, 2009	23.82	24.03	23.70	23.99	2,806,376	+0.20(+0.85%)
Nov 24, 2009	23.70	23.93	23.62	23.79	4,382,476	+0.05(+0.21%)
Nov 23, 2009	23.62	23.75	23.61	23.74	3,010,768	+0.31(+1.34%)
Nov 20, 2009	23.31	23.51	23.30	23.42	3,664,775	+0.06(+0.24%)
Nov 19, 2009	23.51	23.52	23.31	23.37	3,299,892	-0.18(-0.78%)
Nov 18, 2009	23.48	23.61	23.40	23.55	2,962,142	+0.02(+0.10%)
Nov 17, 2009	23.42	23.53	23.37	23.53	2,708,038	+0.13(+0.57%)
Nov 16, 2009	23.58	23.60	23.30	23.40	4,119,550	-0.01(-0.05%)
Nov 13, 2009	23.25	23.46	23.17	23.41	3,676,858	+0.16(+0.69%)
Nov 12, 2009	23.45	23.45	23.18	23.25	4,042,003	-0.17(-0.71%)
Nov 11, 2009	23.48	23.48	23.24	23.41	3,940,142	+0.01(+0.02%)
Nov 10, 2009	23.20	23.47	23.19	23.41	2,974,252	+0.14(+0.59%)
Nov 09, 2009	22.95	23.29	22.93	23.27	2,975,820	+0.37(+1.64%)
Nov 06, 2009	22.87	23.02	22.79	22.89	3,461,900	-0.01(-0.05%)
Nov 05, 2009	22.73	22.92	22.66	22.91	3,046,710	+0.33(+1.47%)
Nov 04, 2009	22.61	22.83	22.51	22.57	3,190,181	+0.04(+0.17%)
Nov 03, 2009	22.65	22.73	22.49	22.54	3,757,992	-0.17(-0.73%)
Nov 02, 2009	22.50	22.83	22.39	22.70	4,435,311	+0.28(+1.23%)
Oct 30, 2009	22.75	22.84	22.35	22.43	5,278,888	-0.35(-1.55%)
Oct 29, 2009	22.71	22.83	22.43	22.78	3,831,803	+0.08(+0.34%)
Oct 28, 2009	22.79	22.97	22.65	22.70	5,412,892	-0.09(-0.39%)
Oct 27, 2009	22.80	23.19	22.75	22.79	4,615,023	+0.01(+0.02%)
Oct 26, 2009	23.10	23.29	22.77	22.78	4,592,381	-0.26(-1.15%)
Oct 23, 2009	22.88	23.09	22.83	23.05	4,231,603	+0.02(+0.07%)
Oct 22, 2009	22.92	23.04	22.77	23.03	2,882,634	+0.14(+0.63%)
Oct 21, 2009	23.02	23.05	22.84	22.89	5,249,476	-0.08(-0.36%)
Oct 20, 2009	23.00	23.03	22.92	22.97	2,739,458	-0.12(-0.50%)
Oct 19, 2009	22.78	23.14	22.64	23.09	3,799,828	+0.30(+1.33%)
Oct 16, 2009	22.63	22.84	22.32	22.78	3,538,189	+0.07(+0.32%)
Oct 15, 2009	22.56	22.72	22.54	22.71	2,530,900	+0.14(+0.61%)
Oct 14, 2009	22.63	22.82	22.51	22.57	3,063,108	-0.01(-0.02%)
Oct 13, 2009	22.84	22.85	22.53	22.58	2,974,650	-0.29(-1.28%)
Oct 12, 2009	22.70	22.87	22.64	22.87	2,206,214	+0.22(+0.97%)
Oct 09, 2009	22.51	22.71	22.51	22.65	1,855,386	+0.10(+0.44%)
Oct 08, 2009	22.66	22.71	22.45	22.55	2,948,851	-0.02(-0.07%)
Oct 07, 2009	22.58	22.58	22.39	22.57	1,809,949	-0.01(-0.05%)
Oct 06, 2009	22.50	22.70	22.44	22.58	2,383,977	+0.04(+0.20%)
Oct 05, 2009	22.35	22.54	22.15	22.54	2,866,571	+0.29(+1.31%)
Oct 02, 2009	22.39	22.48	22.13	22.24	3,728,693	-0.23(-1.01%)
Oct 01, 2009	22.94	23.00	22.47	22.47	5,148,155	-0.10(-0.44%)
Sep 30, 2009	22.76	22.80	22.42	22.57	3,638,030	-0.19(-0.85%)
Sep 29, 2009	22.83	22.84	22.66	22.76	2,229,288	-0.07(-0.29%)
Sep 28, 2009	22.68	22.92	22.68	22.83	1,734,952	+0.19(+0.83%)
Sep 25, 2009	22.54	22.72	22.54	22.64	2,085,503	+0.04(+0.20%)
Sep 24, 2009	22.59	22.77	22.55	22.60	2,992,622	+0.01(+0.05%)
Sep 23, 2009	22.74	23.03	22.58	22.59	3,634,982	-0.11(-0.49%)
Sep 22, 2009	22.82	22.82	22.58	22.70	2,448,643	-0.10(-0.44%)
Sep 21, 2009	22.75	22.89	22.70	22.80	1,925,518	-0.07(-0.31%)
Sep 18, 2009	22.76	22.88	22.62	22.87	3,912,900	+0.25(+1.10%)
Sep 17, 2009	22.62	22.86	22.60	22.62	3,806,421	+0.04(+0.20%)
Sep 16, 2009	22.54	22.71	22.41	22.57	4,741,996	+0.06(+0.24%)
Sep 15, 2009	22.24	22.55	22.17	22.52	4,037,045	+0.33(+1.47%)
Sep 14, 2009	21.85	22.22	21.85	22.19	4,441,322	+0.35(+1.59%)
Sep 11, 2009	22.01	22.08	21.82	21.85	3,594,549	-0.17(-0.78%)
Sep 10, 2009	21.95	22.09	21.87	22.02	2,491,994	+0.03(+0.13%)
Sep 09, 2009	22.00	22.10	21.92	21.99	3,038,211	+0.05(+0.23%)
Sep 08, 2009	22.06	22.06	21.83	21.94	2,597,711	-0.04(-0.18%)
Sep 04, 2009	21.96	21.99	21.80	21.98	1,851,800	+0.07(+0.33%)
Sep 03, 2009	21.90	21.93	21.66	21.91	2,991,866	+0.07(+0.33%)
Sep 02, 2009	22.06	22.11	21.84	21.84	3,568,566	-0.28(-1.27%)
Sep 01, 2009	22.13	22.30	22.03	22.12	2,970,305	-0.04(-0.17%)
Aug 31, 2009	22.25	22.33	22.12	22.16	2,834,130	-0.11(-0.50%)
Aug 28, 2009	22.45	22.45	22.17	22.27	1,940,712	-0.08(-0.37%)
Aug 27, 2009	22.26	22.44	22.11	22.35	3,030,932	+0.08(+0.37%)
Aug 26, 2009	22.30	22.38	22.05	22.27	2,737,637	-0.02(-0.10%)
Aug 25, 2009	22.38	22.45	22.22	22.29	2,431,095	-0.08(-0.37%)
Aug 24, 2009	22.35	22.38	22.17	22.37	2,883,533	+0.04(+0.20%)
Aug 21, 2009	21.98	22.39	21.96	22.33	4,082,338	+0.43(+1.96%)
Aug 20, 2009	21.67	21.97	21.58	21.90	3,279,594	+0.19(+0.89%)
Aug 19, 2009	21.57	21.73	21.51	21.70	4,425,494	+0.04(+0.20%)
Aug 18, 2009	21.69	21.77	21.53	21.66	3,815,778	-0.13(-0.58%)
Aug 17, 2009	21.78	21.88	21.64	21.79	4,574,124	-0.29(-1.32%)
Aug 14, 2009	22.00	22.09	21.90	22.08	3,033,534	+0.09(+0.42%)
Aug 13, 2009	22.01	22.14	21.88	21.99	3,750,398	-0.02(-0.07%)
Aug 12, 2009	21.76	22.11	21.73	22.00	3,939,593	+0.17(+0.77%)
Aug 11, 2009	21.70	21.90	21.64	21.83	2,457,797	+0.11(+0.53%)
Aug 10, 2009	21.62	21.73	21.60	21.72	1,906,550	+0.07(+0.30%)
Aug 07, 2009	21.55	21.75	21.48	21.65	2,813,613	+0.17(+0.79%)
Aug 06, 2009	21.50	21.53	21.34	21.49	2,272,871	-0.05(-0.23%)
Aug 05, 2009	21.51	21.67	21.42	21.54	3,663,000	+0.08(+0.35%)
Aug 04, 2009	21.45	21.62	21.35	21.46	3,410,865	-0.01(-0.03%)
Aug 03, 2009	21.45	21.56	21.33	21.47	2,981,432	+0.08(+0.38%)
Jul 31, 2009	21.41	21.49	21.28	21.38	2,774,708	-0.07(-0.33%)
Jul 30, 2009	21.42	21.60	21.27	21.45	2,680,310	+0.15(+0.69%)
Jul 29, 2009	21.15	21.36	21.05	21.31	2,717,501	+0.08(+0.38%)
Jul 28, 2009	21.24	21.35	21.09	21.23	3,100,635	-0.08(-0.36%)
Jul 27, 2009	21.16	21.32	21.12	21.30	2,638,408	+0.11(+0.51%)
Jul 24, 2009	20.92	21.24	20.92	21.19	3,103,713	+0.18(+0.88%)
Jul 23, 2009	20.51	21.05	20.43	21.01	3,651,763	+0.45(+2.19%)
Jul 22, 2009	20.57	20.64	20.46	20.56	2,608,532	-0.04(-0.21%)
Jul 21, 2009	20.49	20.62	20.49	20.60	2,820,197	+0.17(+0.82%)
Jul 20, 2009	20.38	20.47	20.24	20.43	2,399,263	+0.12(+0.59%)
Jul 17, 2009	20.38	20.44	20.19	20.31	4,466,972	-0.16(-0.80%)
Jul 16, 2009	20.54	20.54	20.26	20.48	3,008,153	-0.07(-0.34%)
Jul 15, 2009	20.39	20.56	20.38	20.55	4,456,128	+0.24(+1.18%)
Jul 14, 2009	20.15	20.33	20.03	20.31	2,855,296	+0.13(+0.65%)
Jul 13, 2009	19.91	20.21	19.90	20.18	3,106,496	+0.28(+1.39%)
Jul 10, 2009	19.91	20.05	19.83	19.90	2,388,487	-0.07(-0.35%)
Jul 09, 2009	20.21	20.22	19.86	19.97	3,512,926	-0.14(-0.68%)
Jul 08, 2009	20.11	20.30	19.94	20.11	3,308,875	+0.03(+0.14%)
Jul 07, 2009	20.46	20.48	20.05	20.08	2,328,320	-0.31(-1.52%)
Jul 06, 2009	20.10	20.62	20.10	20.39	3,803,068	+0.14(+0.67%)
Jul 02, 2009	20.38	20.50	20.14	20.25	3,137,398	-0.28(-1.38%)
Jul 01, 2009	20.37	20.59	20.30	20.54	3,151,081	+0.21(+1.02%)
Jun 30, 2009	20.32	20.37	19.99	20.33	5,834,517	-0.06(-0.29%)
Jun 29, 2009	20.14	20.40	20.08	20.39	2,778,789	+0.27(+1.32%)
Jun 26, 2009	20.17	20.24	20.02	20.12	2,794,205	-0.05(-0.27%)
Jun 25, 2009	19.79	20.23	19.73	20.18	4,363,533	+0.38(+1.92%)
Jun 24, 2009	19.82	19.90	19.69	19.80	4,193,548	+0.10(+0.50%)
Jun 23, 2009	20.10	20.26	19.63	19.70	5,614,622	-0.42(-2.08%)
Jun 22, 2009	19.79	20.26	19.74	20.12	4,521,845	+0.13(+0.65%)
Jun 19, 2009	20.32	20.35	19.95	19.99	4,989,288	-0.29(-1.45%)
Jun 18, 2009	19.92	20.31	19.92	20.28	2,725,226	+0.30(+1.50%)
Jun 17, 2009	19.72	20.10	19.72	19.98	4,499,499	+0.18(+0.93%)
Jun 16, 2009	19.97	20.05	19.63	19.80	4,294,397	-0.07(-0.33%)
Jun 15, 2009	20.02	20.10	19.69	19.86	3,246,258	-0.28(-1.40%)
Jun 12, 2009	19.82	20.18	19.63	20.14	3,230,721	+0.22(+1.09%)
Jun 11, 2009	19.50	20.10	19.50	19.93	5,206,502	+0.41(+2.12%)
Jun 10, 2009	19.42	19.64	19.34	19.51	5,856,554	+0.26(+1.35%)
Jun 09, 2009	19.44	19.45	19.23	19.25	3,397,170	-0.20(-1.03%)
Jun 08, 2009	19.34	19.55	19.20	19.45	3,089,674	+0.02(+0.08%)
Jun 05, 2009	19.43	19.55	19.19	19.44	4,192,520	+0.13(+0.68%)
Jun 04, 2009	19.36	19.37	19.21	19.31	2,799,790	+0.01(+0.06%)
Jun 03, 2009	19.47	19.56	19.19	19.30	3,994,133	-0.17(-0.89%)
Jun 02, 2009	19.69	19.74	19.45	19.47	4,361,109	-0.21(-1.08%)
Jun 01, 2009	19.30	19.72	19.30	19.68	4,124,725	+0.42(+2.17%)
May 29, 2009	19.31	19.33	19.01	19.26	3,741,513	+0.03(+0.14%)
May 28, 2009	18.98	19.33	18.90	19.24	3,923,130	+0.35(+1.87%)
May 27, 2009	19.35	19.37	18.87	18.88	3,892,738	-0.49(-2.52%)
May 26, 2009	18.86	19.42	18.75	19.37	4,867,826	+0.58(+3.06%)
May 22, 2009	18.75	18.97	18.69	18.80	3,259,743	+0.05(+0.29%)
May 21, 2009	18.89	18.89	18.67	18.74	5,583,818	-0.20(-1.06%)
May 20, 2009	19.23	19.31	18.93	18.94	4,782,648	-0.20(-1.02%)
May 19, 2009	19.12	19.39	19.03	19.14	4,873,967	+0.21(+1.09%)
May 18, 2009	19.12	19.22	18.80	18.93	5,303,452	-0.01(-0.03%)
May 15, 2009	19.07	19.15	18.74	18.94	7,316,816	-0.09(-0.46%)
May 14, 2009	19.13	19.29	18.86	19.03	6,913,274	-0.13(-0.68%)
May 13, 2009	19.50	19.56	19.10	19.16	11,106,690	-0.65(-3.29%)
May 12, 2009	19.84	19.98	19.72	19.81	5,880,756	+0.02(+0.11%)
May 11, 2009	20.17	20.31	19.76	19.79	5,912,103	-0.31(-1.54%)
May 08, 2009	20.14	20.41	19.95	20.10	5,734,792	+0.14(+0.72%)
May 07, 2009	19.96	20.03	19.73	19.95	8,574,134	+0.14(+0.73%)
May 06, 2009	19.87	20.10	19.76	19.81	6,081,331	-0.21(-1.04%)
May 05, 2009	20.00	20.11	19.88	20.02	4,219,308	+0.04(+0.19%)
May 04, 2009	20.19	20.20	19.79	19.98	5,510,127	-0.01(-0.03%)
May 01, 2009	19.90	19.98	19.73	19.98	4,252,357	+0.13(+0.65%)
Apr 30, 2009	20.18	20.20	19.76	19.86	5,816,921	-0.23(-1.14%)
Apr 29, 2009	20.27	20.27	19.99	20.08	4,868,953	-0.06(-0.32%)
Apr 28, 2009	20.06	20.28	20.00	20.15	4,642,265	+0.04(+0.19%)
Apr 27, 2009	19.86	20.25	19.86	20.11	4,454,709	+0.09(+0.43%)
Apr 24, 2009	20.12	20.18	19.89	20.03	5,102,420	-0.02(-0.08%)
Apr 23, 2009	20.19	20.26	19.85	20.04	5,779,819	-0.05(-0.27%)
Apr 22, 2009	20.59	20.67	19.92	20.10	8,492,650	-0.39(-1.91%)
Apr 21, 2009	20.56	20.85	20.35	20.49	5,308,076	-0.06(-0.31%)
Apr 20, 2009	20.58	20.86	20.54	20.55	2,903,523	-0.18(-0.85%)
Apr 17, 2009	20.75	20.79	20.53	20.73	3,447,325	+0.11(+0.52%)
Apr 16, 2009	20.77	20.78	20.50	20.62	2,980,355	-0.07(-0.34%)
Apr 15, 2009	20.43	20.69	20.43	20.69	2,062,640	+0.19(+0.91%)
Apr 14, 2009	20.75	20.75	20.33	20.50	2,879,031	-0.30(-1.44%)
Apr 13, 2009	20.79	20.89	20.48	20.80	4,003,688	+0.01(+0.03%)
Apr 09, 2009	20.95	21.11	20.56	20.80	3,742,411	-0.03(-0.13%)
Apr 08, 2009	20.80	20.90	20.53	20.82	3,251,257	+0.13(+0.62%)
Apr 07, 2009	20.65	20.90	20.38	20.69	4,511,716	-0.21(-1.02%)
Apr 06, 2009	20.85	21.05	20.72	20.91	3,867,138	-0.08(-0.38%)
Apr 03, 2009	21.03	21.29	20.76	20.99	5,185,565	+0.02(+0.10%)
Apr 02, 2009	21.34	21.39	20.76	20.97	5,601,324	-0.10(-0.46%)

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.