Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.76	39.05	36.97	37.19	1,687,240	-1.57(-4.06%)
Apr 29, 2010	37.81	38.87	37.67	38.76	1,890,466	+1.47(+3.93%)
Apr 28, 2010	37.22	37.78	36.85	37.30	1,729,953	+0.56(+1.51%)
Apr 27, 2010	36.37	38.01	35.83	36.74	3,243,752	-1.74(-4.52%)
Apr 26, 2010	38.46	39.54	38.40	38.48	1,504,346	-0.11(-0.29%)
Apr 23, 2010	38.06	38.98	37.60	38.59	1,307,125	+0.42(+1.10%)
Apr 22, 2010	36.81	38.43	36.55	38.17	1,226,735	+0.92(+2.47%)
Apr 21, 2010	36.61	37.43	36.28	37.25	1,416,633	+0.85(+2.33%)
Apr 20, 2010	35.90	36.43	35.27	36.40	1,441,236	+0.88(+2.48%)
Apr 19, 2010	34.71	35.75	34.62	35.53	1,430,849	+0.62(+1.76%)
Apr 16, 2010	35.69	36.49	34.89	34.91	2,247,922	-0.87(-2.44%)
Apr 15, 2010	36.66	37.20	35.76	35.78	2,294,847	-1.10(-2.98%)
Apr 14, 2010	37.46	37.66	36.79	36.88	1,813,964	-0.23(-0.63%)
Apr 13, 2010	36.17	37.46	36.17	37.12	1,848,472	+0.91(+2.51%)
Apr 12, 2010	36.94	36.95	36.12	36.21	1,510,797	-0.76(-2.06%)
Apr 09, 2010	36.44	37.09	36.18	36.97	1,863,323	+0.78(+2.15%)
Apr 08, 2010	35.57	36.31	35.39	36.19	1,683,577	+0.39(+1.09%)
Apr 07, 2010	37.74	38.02	35.53	35.80	3,504,882	-2.18(-5.73%)
Apr 06, 2010	36.05	38.57	36.03	37.98	5,096,150	+2.11(+5.89%)
Apr 05, 2010	34.72	36.34	34.69	35.87	1,891,755	+1.29(+3.74%)
Apr 01, 2010	34.56	34.57	34.57	34.57	1,806,019	+0.32(+0.93%)
Mar 31, 2010	33.92	35.39	33.86	34.26	3,980,711	+0.13(+0.37%)
Mar 30, 2010	33.63	34.36	33.51	34.13	2,047,355	+0.56(+1.68%)
Mar 29, 2010	32.77	33.79	32.55	33.57	1,976,826	+1.00(+3.07%)
Mar 26, 2010	33.47	33.63	32.32	32.57	2,859,535	-0.82(-2.47%)
Mar 25, 2010	32.98	34.09	32.96	33.39	1,853,934	+0.69(+2.10%)
Mar 24, 2010	32.53	32.98	32.45	32.71	3,048,173	-0.07(-0.22%)
Mar 23, 2010	33.16	33.30	32.67	32.78	1,994,269	-0.36(-1.10%)
Mar 22, 2010	32.74	33.38	32.44	33.14	2,185,595	+0.20(+0.60%)
Mar 19, 2010	33.96	34.01	32.91	32.95	2,251,968	-0.93(-2.75%)
Mar 18, 2010	34.43	34.67	33.85	33.88	1,310,508	-0.51(-1.49%)
Mar 17, 2010	34.31	34.78	34.18	34.39	1,816,488	+0.31(+0.91%)
Mar 16, 2010	33.24	34.27	33.24	34.08	2,021,347	+0.84(+2.53%)
Mar 15, 2010	32.99	33.36	32.82	33.24	1,730,308	-0.44(-1.31%)
Mar 12, 2010	34.39	34.42	33.38	33.68	2,170,941	-0.57(-1.67%)
Mar 11, 2010	33.45	34.39	33.33	34.25	2,463,978	+0.16(+0.46%)
Mar 10, 2010	34.16	34.73	33.70	34.10	2,046,369	+0.07(+0.19%)
Mar 09, 2010	34.03	34.98	33.85	34.03	2,322,653	-0.27(-0.78%)
Mar 08, 2010	33.05	34.55	33.05	34.30	2,945,879	+1.22(+3.70%)
Mar 05, 2010	31.74	33.28	31.63	33.08	2,403,903	+1.53(+4.86%)
Mar 04, 2010	31.26	31.64	31.14	31.54	1,163,284	+0.45(+1.46%)
Mar 03, 2010	31.33	31.60	30.98	31.09	869,126	-0.20(-0.65%)
Mar 02, 2010	30.86	31.44	30.83	31.29	1,519,228	+0.54(+1.77%)
Mar 01, 2010	30.75	30.90	30.47	30.75	1,610,529	+0.26(+0.86%)
Feb 26, 2010	30.18	30.75	29.90	30.49	1,699,449	+0.34(+1.13%)
Feb 25, 2010	29.27	30.20	29.18	30.15	1,162,346	+0.32(+1.06%)
Feb 24, 2010	29.21	29.84	28.94	29.83	2,145,061	+0.70(+2.40%)
Feb 23, 2010	29.49	29.60	29.01	29.13	2,565,332	-0.47(-1.57%)
Feb 22, 2010	28.87	29.85	28.76	29.60	2,432,873	+0.87(+3.01%)
Feb 19, 2010	28.44	28.88	28.36	28.73	2,535,759	+0.01(+0.02%)
Feb 18, 2010	28.37	28.99	28.21	28.73	2,127,889	+0.13(+0.44%)
Feb 17, 2010	28.74	29.01	28.33	28.60	1,929,915	-0.02(-0.08%)
Feb 16, 2010	27.88	28.67	27.64	28.62	2,486,984	+1.18(+4.31%)
Feb 12, 2010	26.61	27.44	27.44	27.44	1,889,561	+0.38(+1.39%)
Feb 11, 2010	26.56	27.17	26.41	27.07	1,802,982	+0.35(+1.30%)
Feb 10, 2010	26.37	27.05	25.97	26.72	2,132,005	+0.29(+1.11%)
Feb 09, 2010	26.92	26.92	25.87	26.43	3,060,765	+0.05(+0.18%)
Feb 08, 2010	27.37	27.71	26.31	26.38	2,493,524	-0.81(-2.99%)
Feb 05, 2010	26.97	27.76	26.16	27.19	3,844,941	+0.26(+0.98%)
Feb 04, 2010	28.17	28.17	26.83	26.93	3,835,644	-1.59(-5.57%)
Feb 03, 2010	28.44	28.58	27.92	28.52	2,540,752	-0.14(-0.48%)
Feb 02, 2010	28.53	28.68	28.14	28.65	2,548,540	+0.44(+1.54%)
Feb 01, 2010	27.88	28.46	27.54	28.22	3,026,305	+1.06(+3.89%)
Jan 29, 2010	27.48	27.68	26.75	27.16	3,241,834	-0.09(-0.33%)
Jan 28, 2010	27.45	27.52	27.06	27.25	3,248,259	-0.17(-0.63%)
Jan 27, 2010	27.23	27.66	26.53	27.42	4,020,120	+0.13(+0.46%)
Jan 26, 2010	27.12	27.80	26.55	27.30	4,416,456	-0.12(-0.44%)
Jan 25, 2010	27.80	27.80	26.34	27.42	4,844,649	-0.05(-0.17%)
Jan 22, 2010	28.05	28.73	26.90	27.47	4,910,725	-1.02(-3.58%)
Jan 21, 2010	30.61	30.82	28.46	28.49	3,140,213	-1.95(-6.41%)
Jan 20, 2010	30.50	30.61	29.95	30.44	1,887,781	-0.44(-1.43%)
Jan 19, 2010	29.89	31.17	29.88	30.88	2,710,651	+1.00(+3.34%)
Jan 15, 2010	30.09	29.88	29.88	29.88	1,864,104	-0.32(-1.07%)
Jan 14, 2010	30.16	30.84	29.85	30.21	2,417,446	-0.13(-0.43%)
Jan 13, 2010	29.66	30.45	29.27	30.34	2,343,575	+0.71(+2.40%)
Jan 12, 2010	29.08	30.34	29.08	29.63	5,069,693	+0.11(+0.38%)
Jan 11, 2010	29.79	30.15	29.33	29.51	2,108,871	+0.52(+1.79%)
Jan 08, 2010	28.92	29.17	28.22	28.99	3,702,124	-0.21(-0.72%)
Jan 07, 2010	28.58	29.23	27.88	29.20	3,602,388	+0.72(+2.54%)
Jan 06, 2010	28.77	29.13	28.28	28.48	3,339,528	-0.19(-0.67%)
Jan 05, 2010	29.08	29.14	28.21	28.67	4,294,560	-0.54(-1.86%)
Jan 04, 2010	30.26	30.60	29.01	29.21	4,045,670	-0.78(-2.61%)
Dec 31, 2009	30.89	30.00	30.00	30.00	1,102,718	-0.80(-2.60%)
Dec 30, 2009	30.89	30.89	30.40	30.80	1,095,942	-0.10(-0.33%)
Dec 29, 2009	31.65	32.03	30.86	30.90	1,550,016	-0.59(-1.88%)
Dec 28, 2009	31.24	32.09	31.14	31.49	2,105,208	+0.26(+0.84%)
Dec 24, 2009	30.79	31.29	30.79	31.23	714,795	+0.67(+2.21%)
Dec 23, 2009	30.55	31.13	30.18	30.55	1,480,514	+0.17(+0.57%)
Dec 22, 2009	30.44	30.44	29.99	30.38	2,503,557	-0.05(-0.18%)
Dec 21, 2009	30.19	30.68	30.11	30.43	1,752,627	+0.35(+1.15%)
Dec 18, 2009	30.44	30.50	29.51	30.09	3,739,402	-0.30(-1.00%)
Dec 17, 2009	30.52	30.84	30.22	30.39	2,227,053	-0.29(-0.95%)
Dec 16, 2009	30.03	30.89	29.89	30.68	3,023,352	+0.92(+3.09%)
Dec 15, 2009	30.22	30.22	29.36	29.76	2,804,793	-0.56(-1.83%)
Dec 14, 2009	30.13	30.57	30.07	30.32	4,426,912	+1.18(+4.06%)
Dec 11, 2009	27.76	29.32	27.76	29.14	3,742,399	+1.44(+5.22%)
Dec 10, 2009	28.29	28.47	27.55	27.69	2,818,250	-0.36(-1.28%)
Dec 09, 2009	27.73	28.32	27.45	28.05	3,161,910	+0.23(+0.84%)
Dec 08, 2009	27.73	28.83	27.52	27.82	3,327,784	+0.16(+0.58%)
Dec 07, 2009	28.41	28.71	27.35	27.66	4,518,544	-0.99(-3.44%)
Dec 04, 2009	28.19	28.85	27.81	28.64	3,360,381	+1.19(+4.35%)
Dec 03, 2009	28.34	28.92	27.35	27.45	3,180,829	-0.62(-2.19%)
Dec 02, 2009	27.20	28.27	27.03	28.06	3,648,066	+0.76(+2.80%)
Dec 01, 2009	26.78	27.55	26.52	27.30	3,747,959	+0.78(+2.93%)
Nov 30, 2009	25.58	26.77	25.26	26.52	7,487,963	+0.95(+3.71%)
Nov 27, 2009	25.75	26.26	25.57	25.57	1,686,823	-1.10(-4.14%)
Nov 25, 2009	26.93	27.32	26.59	26.68	2,178,948	-0.14(-0.51%)
Nov 24, 2009	27.35	27.45	26.56	26.81	2,187,466	-0.66(-2.41%)
Nov 23, 2009	27.51	28.23	27.26	27.48	3,111,099	+0.62(+2.31%)
Nov 20, 2009	26.67	26.96	26.35	26.86	2,855,913	-0.23(-0.86%)
Nov 19, 2009	26.95	27.90	26.53	27.09	6,395,141	+0.04(+0.13%)
Nov 18, 2009	26.31	27.18	26.04	27.05	2,717,337	+0.78(+2.95%)
Nov 17, 2009	26.04	26.67	25.88	26.28	2,994,841	-0.02(-0.09%)
Nov 16, 2009	25.48	26.61	25.33	26.30	3,476,165	+1.03(+4.09%)
Nov 13, 2009	25.26	25.44	24.84	25.27	1,939,155	+0.42(+1.71%)
Nov 12, 2009	25.20	25.67	24.75	24.84	2,486,024	-0.36(-1.42%)
Nov 11, 2009	24.87	25.58	24.69	25.20	3,438,020	+0.73(+2.98%)
Nov 10, 2009	24.12	24.66	23.91	24.47	3,962,544	+0.08(+0.32%)
Nov 09, 2009	23.02	24.48	22.90	24.40	3,610,784	+1.80(+7.95%)
Nov 06, 2009	22.69	23.23	22.35	22.60	2,734,009	-0.91(-3.89%)
Nov 05, 2009	23.03	23.56	22.49	23.51	3,685,528	+0.76(+3.33%)
Nov 04, 2009	23.26	23.95	22.68	22.75	4,784,267	-0.07(-0.31%)
Nov 03, 2009	22.15	22.93	21.95	22.83	5,728,693	+0.30(+1.35%)
Nov 02, 2009	23.12	23.53	21.61	22.52	5,450,014	-0.62(-2.68%)
Oct 30, 2009	23.46	23.46	21.85	23.14	7,558,742	-0.39(-1.65%)
Oct 29, 2009	23.02	23.66	22.81	23.53	4,768,259	+0.87(+3.82%)
Oct 28, 2009	24.33	24.46	22.61	22.66	8,103,371	-0.97(-4.12%)
Oct 27, 2009	24.86	25.13	23.30	23.64	7,172,409	-1.33(-5.31%)
Oct 26, 2009	25.11	26.09	24.84	24.96	2,896,528	-0.23(-0.90%)
Oct 23, 2009	25.35	25.48	25.00	25.19	2,255,182	-0.50(-1.93%)
Oct 22, 2009	25.28	25.89	24.25	25.69	3,370,559	+0.41(+1.61%)
Oct 21, 2009	25.45	26.51	25.27	25.28	3,228,760	-0.36(-1.40%)
Oct 20, 2009	25.48	25.91	25.48	25.64	2,496,291	-1.08(-4.04%)
Oct 19, 2009	25.63	26.80	25.38	26.72	3,159,678	+0.44(+1.66%)
Oct 16, 2009	26.62	26.71	25.95	26.28	2,977,766	-0.87(-3.21%)
Oct 15, 2009	26.92	27.26	26.46	27.15	2,992,051	-0.08(-0.31%)
Oct 14, 2009	26.62	27.38	26.19	27.24	4,707,114	+1.41(+5.48%)
Oct 13, 2009	25.89	25.97	25.14	25.82	2,808,034	-0.17(-0.67%)
Oct 12, 2009	25.67	26.50	25.57	26.00	2,339,614	-0.05(-0.18%)
Oct 09, 2009	25.67	26.19	25.08	26.04	2,867,003	+0.28(+1.09%)
Oct 08, 2009	25.18	26.52	25.05	25.76	4,687,818	+1.10(+4.48%)
Oct 07, 2009	24.66	25.25	24.22	24.66	3,506,054	-0.22(-0.89%)
Oct 06, 2009	25.68	26.22	24.54	24.88	4,891,653	-0.50(-1.98%)
Oct 05, 2009	24.26	25.55	24.22	25.38	3,641,884	+1.37(+5.69%)
Oct 02, 2009	23.75	25.10	23.11	24.01	4,730,469	-0.33(-1.37%)
Oct 01, 2009	25.92	26.18	24.22	24.35	5,710,229	-1.83(-7.00%)
Sep 30, 2009	26.83	26.83	25.43	26.18	5,019,288	-0.08(-0.30%)
Sep 29, 2009	26.06	26.97	25.82	26.26	3,473,552	+0.36(+1.38%)
Sep 28, 2009	25.06	26.12	24.74	25.90	4,303,301	+1.21(+4.88%)
Sep 25, 2009	24.30	25.37	23.70	24.69	5,642,008	+0.21(+0.85%)
Sep 24, 2009	26.25	26.29	24.00	24.49	6,912,710	-1.42(-5.49%)
Sep 23, 2009	27.88	28.16	25.76	25.91	6,238,796	-2.04(-7.31%)
Sep 22, 2009	25.91	28.44	25.69	27.95	7,002,713	+1.90(+7.29%)
Sep 21, 2009	25.30	26.44	24.99	26.05	5,452,266	+0.26(+1.02%)
Sep 18, 2009	26.12	26.31	25.09	25.79	5,386,013	-0.14(-0.53%)
Sep 17, 2009	25.29	26.64	24.61	25.92	5,887,857	+0.88(+3.53%)
Sep 16, 2009	24.47	25.60	24.47	25.04	5,359,563	+0.80(+3.30%)
Sep 15, 2009	24.16	25.27	23.67	24.24	4,522,757	+0.32(+1.35%)
Sep 14, 2009	21.88	24.15	21.65	23.92	3,632,695	+1.76(+7.92%)
Sep 11, 2009	22.21	22.85	21.80	22.16	2,472,031	-0.05(-0.22%)
Sep 10, 2009	21.57	22.31	21.21	22.21	2,999,892	+0.55(+2.54%)
Sep 09, 2009	21.18	22.01	20.91	21.66	2,550,097	+0.39(+1.85%)
Sep 08, 2009	20.46	21.27	20.23	21.27	3,231,582	+1.21(+6.01%)
Sep 04, 2009	19.58	20.10	19.11	20.06	1,683,409	+0.38(+1.94%)
Sep 03, 2009	19.56	19.97	19.17	19.68	2,902,148	+0.34(+1.76%)
Sep 02, 2009	19.70	19.74	19.05	19.34	4,370,597	-0.16(-0.83%)
Sep 01, 2009	21.00	21.45	19.50	19.50	6,329,464	-1.57(-7.45%)
Aug 31, 2009	21.65	21.82	20.83	21.07	4,024,902	-1.06(-4.80%)
Aug 28, 2009	22.12	22.99	21.60	22.13	2,770,956	+0.20(+0.90%)
Aug 27, 2009	21.39	21.97	20.65	21.94	4,024,890	+0.72(+3.41%)
Aug 26, 2009	21.22	21.67	20.84	21.21	4,690,750	+0.10(+0.45%)
Aug 25, 2009	20.94	21.52	20.94	21.12	3,843,379	+0.20(+0.97%)
Aug 24, 2009	21.12	21.86	20.87	20.92	5,983,931	+0.04(+0.17%)
Aug 21, 2009	19.61	21.08	19.61	20.88	5,309,187	+1.52(+7.87%)
Aug 20, 2009	18.12	19.40	18.00	19.36	4,626,376	+1.35(+7.49%)
Aug 19, 2009	17.89	18.19	17.83	18.01	4,345,918	-0.45(-2.43%)
Aug 18, 2009	18.04	18.54	17.82	18.46	3,549,120	+0.10(+0.52%)
Aug 17, 2009	18.80	18.81	17.74	18.36	4,611,678	-1.11(-5.70%)
Aug 14, 2009	19.54	19.73	18.78	19.47	5,816,353	-0.65(-3.23%)
Aug 13, 2009	19.98	20.21	19.48	20.12	3,854,625	+0.64(+3.31%)
Aug 12, 2009	18.64	19.70	18.64	19.48	6,333,964	+0.92(+4.96%)
Aug 11, 2009	19.43	19.59	18.31	18.56	5,336,564	-0.82(-4.22%)
Aug 10, 2009	19.45	20.99	19.25	19.37	8,689,865	-0.02(-0.09%)
Aug 07, 2009	18.84	20.02	18.43	19.39	9,476,952	+1.02(+5.56%)
Aug 06, 2009	18.12	19.05	18.01	18.37	6,868,861	+0.52(+2.91%)
Aug 05, 2009	17.03	18.39	16.88	17.85	7,734,419	+0.74(+4.33%)
Aug 04, 2009	15.63	17.49	15.57	17.11	10,149,968	+1.39(+8.81%)
Aug 03, 2009	15.48	15.85	15.38	15.73	3,347,912	+0.33(+2.17%)
Jul 31, 2009	15.09	15.64	15.09	15.39	2,908,454	+0.17(+1.14%)
Jul 30, 2009	14.41	15.55	14.27	15.22	4,558,561	+0.90(+6.25%)
Jul 29, 2009	14.41	14.53	13.99	14.32	3,784,238	-0.33(-2.28%)
Jul 28, 2009	14.24	14.92	13.76	14.66	5,858,688	+0.47(+3.33%)
Jul 27, 2009	13.97	14.34	13.70	14.19	3,629,824	+0.15(+1.06%)
Jul 24, 2009	13.67	14.17	13.16	14.04	3,140,059	+0.20(+1.47%)
Jul 23, 2009	13.20	14.07	13.14	13.83	5,117,985	+0.67(+5.08%)
Jul 22, 2009	12.72	13.37	12.40	13.17	3,657,794	+0.32(+2.46%)
Jul 21, 2009	13.27	13.37	12.34	12.85	3,448,214	-0.39(-2.93%)
Jul 20, 2009	12.80	13.28	12.80	13.24	2,940,527	+0.56(+4.43%)
Jul 17, 2009	13.05	13.14	12.55	12.68	5,284,475	-0.40(-3.06%)
Jul 16, 2009	12.50	13.27	12.41	13.08	4,369,004	+0.36(+2.87%)
Jul 15, 2009	12.14	12.86	12.14	12.71	5,579,751	+0.82(+6.93%)
Jul 14, 2009	11.86	12.13	11.34	11.89	3,014,723	+0.07(+0.56%)
Jul 13, 2009	11.32	11.88	11.27	11.82	4,485,217	+0.68(+6.11%)
Jul 10, 2009	11.25	11.44	10.77	11.14	3,872,084	-0.23(-2.05%)
Jul 09, 2009	11.73	11.82	11.31	11.37	2,691,161	-0.16(-1.40%)
Jul 08, 2009	12.10	12.26	11.17	11.54	6,924,925	-0.47(-3.88%)
Jul 07, 2009	12.91	12.99	11.91	12.00	4,646,255	-1.01(-7.76%)
Jul 06, 2009	12.69	13.08	12.35	13.01	3,113,293	+0.50(+4.01%)
Jul 02, 2009	13.52	13.64	12.51	12.51	3,664,071	-1.28(-9.31%)
Jul 01, 2009	13.71	14.05	13.68	13.79	2,512,793	+0.10(+0.70%)
Jun 30, 2009	13.77	14.01	13.54	13.70	2,544,991	-0.03(-0.22%)
Jun 29, 2009	13.49	13.83	13.24	13.73	2,596,439	+0.33(+2.45%)
Jun 26, 2009	13.17	13.57	13.08	13.40	4,945,513	+0.12(+0.90%)
Jun 25, 2009	12.93	13.29	12.85	13.28	3,637,537	+0.38(+2.91%)
Jun 24, 2009	12.38	13.20	12.38	12.90	4,638,175	+0.67(+5.47%)
Jun 23, 2009	12.30	12.77	12.09	12.23	4,237,544	-0.05(-0.39%)
Jun 22, 2009	13.21	13.34	12.26	12.28	4,866,542	-1.18(-8.78%)
Jun 19, 2009	13.33	13.58	13.23	13.46	3,965,291	+0.19(+1.44%)
Jun 18, 2009	13.05	13.44	12.81	13.27	3,265,763	+0.19(+1.46%)
Jun 17, 2009	13.40	13.74	12.88	13.08	3,696,007	-0.33(-2.49%)
Jun 16, 2009	14.06	14.31	13.26	13.42	4,319,764	-0.52(-3.73%)
Jun 15, 2009	14.73	14.81	13.85	13.94	5,082,601	-1.07(-7.12%)
Jun 12, 2009	14.40	15.08	14.34	15.00	3,280,702	+0.61(+4.23%)
Jun 11, 2009	14.53	15.11	14.34	14.40	3,892,199	-0.18(-1.23%)
Jun 10, 2009	14.96	15.28	14.14	14.57	4,900,165	-0.30(-2.05%)
Jun 09, 2009	15.56	15.61	14.78	14.88	5,427,649	-0.47(-3.03%)
Jun 08, 2009	15.54	15.60	14.88	15.34	4,564,671	-0.48(-3.06%)
Jun 05, 2009	16.50	16.57	15.77	15.83	4,987,979	-0.11(-0.71%)
Jun 04, 2009	15.07	16.41	14.99	15.94	5,962,657	+1.04(+6.97%)
Jun 03, 2009	14.55	15.33	14.52	14.90	5,436,142	+0.07(+0.48%)
Jun 02, 2009	14.78	15.02	14.27	14.83	5,102,758	-0.08(-0.56%)
Jun 01, 2009	13.92	15.80	13.92	14.91	8,481,147	+1.24(+9.08%)
May 29, 2009	13.43	13.70	13.04	13.67	4,635,042	+0.39(+2.97%)
May 28, 2009	13.09	13.47	12.37	13.28	5,841,779	+0.42(+3.30%)
May 27, 2009	13.23	13.65	12.66	12.85	7,482,059	-1.13(-8.11%)
May 26, 2009	12.51	14.42	12.39	13.99	6,770,203	+1.34(+10.57%)
May 22, 2009	12.56	12.90	12.17	12.65	4,620,053	+0.19(+1.53%)
May 21, 2009	12.56	12.78	12.14	12.46	5,000,572	-0.26(-2.02%)
May 20, 2009	13.18	13.97	12.67	12.72	7,022,689	-0.04(-0.33%)
May 19, 2009	13.21	13.51	12.65	12.76	5,313,162	-0.60(-4.51%)
May 18, 2009	11.97	13.46	11.87	13.36	8,280,646	+1.54(+13.03%)
May 15, 2009	11.98	12.28	11.36	11.82	9,120,361	-0.47(-3.79%)
May 14, 2009	12.24	12.68	11.36	12.29	10,217,858	-0.10(-0.77%)
May 13, 2009	13.39	13.39	12.07	12.38	9,630,653	-1.59(-11.37%)
May 12, 2009	13.68	14.09	13.02	13.97	23,045,412	+0.82(+6.27%)
May 11, 2009	12.89	13.60	12.65	13.15	8,802,154	-0.35(-2.57%)
May 08, 2009	12.10	14.32	11.89	13.49	9,920,582	+1.89(+16.31%)
May 07, 2009	12.72	13.54	11.27	11.60	7,329,759	-0.97(-7.70%)
May 06, 2009	12.29	12.77	11.77	12.57	6,686,744	+0.62(+5.15%)
May 05, 2009	11.98	13.04	11.67	11.95	6,182,019	-0.25(-2.06%)
May 04, 2009	10.92	12.24	10.68	12.20	8,109,790	+1.70(+16.14%)

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.