Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.28	12.40	12.06	12.28	32,191,202	-0.06(-0.51%)
May 27, 2010	12.15	12.34	12.02	12.34	25,202,320	+0.48(+4.04%)
May 26, 2010	12.18	12.18	11.82	11.87	1,703	-0.04(-0.35%)
May 25, 2010	11.51	11.91	11.35	11.91	2,384	+0.06(+0.53%)
May 24, 2010	11.89	12.01	11.82	11.84	22,603,110	-0.08(-0.71%)
May 21, 2010	11.59	12.04	11.46	11.93	26,431,834	+0.12(+1.01%)
May 20, 2010	11.91	12.12	11.81	11.81	42,184	-0.51(-4.16%)
May 19, 2010	12.59	12.68	12.27	12.32	31,357,960	-0.35(-2.77%)
May 18, 2010	12.89	13.11	12.62	12.67	1,031	-0.20(-1.53%)
May 17, 2010	12.69	12.90	12.47	12.87	28,029,090	+0.25(+2.00%)
May 14, 2010	12.62	12.86	12.41	12.62	25,634,896	-0.39(-3.02%)
May 13, 2010	13.00	13.22	12.95	13.01	19,425,400	+0.10(+0.76%)
May 12, 2010	12.86	13.21	12.80	12.91	18,288,122	+0.11(+0.88%)
May 11, 2010	12.95	12.95	12.73	12.80	18,432,928	-0.13(-1.03%)
May 10, 2010	12.87	12.93	12.78	12.93	26,408,696	+0.61(+4.96%)
May 07, 2010	12.40	12.52	11.86	12.32	34,520,468	+0.03(+0.23%)
May 06, 2010	12.98	13.00	10.90	12.29	760,463	-0.71(-5.46%)
May 05, 2010	13.08	13.28	12.96	13.00	28,005,736	-0.30(-2.27%)
May 04, 2010	13.76	13.79	13.21	13.31	1,150	-0.61(-4.39%)
May 03, 2010	13.68	13.99	13.53	13.92	18,425,786	+0.39(+2.91%)
Apr 30, 2010	14.15	14.22	13.51	13.52	29,030,154	-0.48(-3.46%)
Apr 29, 2010	14.25	14.30	13.96	14.01	30,377,854	-0.09(-0.65%)
Apr 28, 2010	14.44	14.47	13.90	14.10	29,804,920	-0.04(-0.25%)
Apr 27, 2010	14.70	14.82	14.12	14.13	30,138	-0.56(-3.82%)
Apr 26, 2010	14.68	14.75	14.63	14.70	17,027,746	+0.06(+0.38%)
Apr 23, 2010	14.57	14.65	14.46	14.64	16,038,689	+0.11(+0.73%)
Apr 22, 2010	14.32	14.58	14.07	14.54	18,355,066	+0.20(+1.42%)
Apr 21, 2010	14.33	14.46	14.16	14.33	131,431	+0.21(+1.49%)
Apr 20, 2010	14.13	14.19	13.90	14.12	380,471	+0.08(+0.60%)
Apr 19, 2010	14.01	14.19	13.78	14.04	19,149,070	+0.06(+0.40%)
Apr 16, 2010	14.16	14.26	13.87	13.98	17,062,360	-0.22(-1.58%)
Apr 15, 2010	14.23	14.36	14.18	14.21	14,015,052	-0.06(-0.44%)
Apr 14, 2010	14.16	14.28	13.99	14.27	15,103,588	+0.20(+1.40%)
Apr 13, 2010	14.00	14.10	13.92	14.07	13,899,398	+0.04(+0.25%)
Apr 12, 2010	13.87	14.08	13.87	14.04	14,078,299	+0.22(+1.58%)
Apr 09, 2010	13.95	14.00	13.79	13.82	18,135,812	-0.11(-0.76%)
Apr 08, 2010	14.00	14.01	13.74	13.92	24,002,522	-0.18(-1.25%)
Apr 07, 2010	14.29	14.36	14.03	14.10	17,492,064	-0.27(-1.86%)
Apr 06, 2010	14.47	14.47	14.24	14.37	14,807,561	-0.03(-0.20%)
Apr 05, 2010	14.39	14.58	14.35	14.39	11,935,831	+0.08(+0.54%)
Apr 01, 2010	14.25	14.32	14.32	14.32	22,612,916	+0.12(+0.84%)
Mar 31, 2010	14.05	14.30	14.05	14.20	19,396,746	+0.03(+0.20%)
Mar 30, 2010	14.11	14.23	14.09	14.17	19,611,354	+0.05(+0.35%)
Mar 29, 2010	13.97	14.16	13.91	14.12	18,874,220	+0.22(+1.57%)
Mar 26, 2010	13.90	14.04	13.83	13.90	20,533,986	+0.07(+0.51%)
Mar 25, 2010	13.90	14.11	13.82	13.83	23,355,514	+0.16(+1.18%)
Mar 24, 2010	13.99	14.00	13.62	13.67	17,770,692	-0.15(-1.12%)
Mar 23, 2010	13.75	13.87	13.63	13.83	20,075,488	+0.18(+1.34%)
Mar 22, 2010	13.49	13.70	13.41	13.64	24,588,098	+0.02(+0.15%)
Mar 19, 2010	13.62	13.86	13.57	13.62	34,312,388	+0.11(+0.78%)
Mar 18, 2010	13.52	13.66	13.43	13.52	23,157,566	+0.25(+1.91%)
Mar 17, 2010	13.05	13.39	13.04	13.26	29,126,382	+0.28(+2.16%)
Mar 16, 2010	12.81	13.01	12.69	12.98	31,397,560	+0.28(+2.21%)
Mar 15, 2010	12.69	12.72	12.65	12.70	18,380,562	+0.03(+0.22%)
Mar 12, 2010	13.02	13.02	12.67	12.67	15,812,643	-0.22(-1.69%)
Mar 11, 2010	12.94	12.96	12.76	12.89	17,790,156	-0.09(-0.70%)
Mar 10, 2010	12.95	13.10	12.85	12.98	15,383,039	+0.06(+0.43%)
Mar 09, 2010	12.87	13.01	12.79	12.93	18,724,724	+0.04(+0.27%)
Mar 08, 2010	12.80	12.91	12.69	12.89	19,572,058	+0.18(+1.38%)
Mar 05, 2010	12.43	12.73	12.39	12.72	19,955,322	+0.41(+3.37%)
Mar 04, 2010	12.37	12.47	12.12	12.30	18,885,006	-0.07(-0.57%)
Mar 03, 2010	12.42	12.55	12.33	12.37	17,366,776	+0.04(+0.28%)
Mar 02, 2010	12.58	12.62	12.32	12.34	18,474,242	-0.15(-1.18%)
Mar 01, 2010	12.43	12.51	12.34	12.48	12,367,055	+0.10(+0.79%)
Feb 26, 2010	12.23	12.51	12.17	12.39	28,924,224	+0.09(+0.74%)
Feb 25, 2010	12.07	12.32	11.77	12.29	44,712,876	+0.00(+0.00%)
Feb 24, 2010	12.13	12.39	12.12	12.29	23,726,826	+0.24(+1.98%)
Feb 23, 2010	12.14	12.22	12.02	12.06	33,586,028	-0.39(-3.10%)
Feb 22, 2010	12.81	12.81	12.22	12.44	31,129,794	-0.37(-2.90%)
Feb 19, 2010	12.48	12.83	12.48	12.81	18,811,012	+0.20(+1.58%)
Feb 18, 2010	12.57	12.64	12.45	12.61	14,378,402	-0.00(-0.03%)
Feb 17, 2010	12.77	12.78	12.46	12.62	17,926,464	-0.10(-0.77%)
Feb 16, 2010	12.66	12.74	12.52	12.71	19,155,536	+0.18(+1.45%)
Feb 12, 2010	12.45	12.53	12.53	12.53	22,258,382	-0.04(-0.33%)
Feb 11, 2010	12.29	12.57	12.13	12.57	21,400,558	+0.30(+2.45%)
Feb 10, 2010	12.43	12.44	12.15	12.27	18,436,682	-0.17(-1.35%)
Feb 09, 2010	12.61	12.73	12.24	12.44	25,846,082	-0.13(-1.00%)
Feb 08, 2010	12.64	12.73	12.43	12.57	16,344,371	-0.08(-0.61%)
Feb 05, 2010	12.68	12.78	11.88	12.64	46,143,032	-0.14(-1.10%)
Feb 04, 2010	13.14	13.15	12.75	12.78	23,610,732	-0.49(-3.69%)
Feb 03, 2010	13.06	13.34	13.03	13.27	18,462,258	+0.17(+1.28%)
Feb 02, 2010	12.76	13.16	12.63	13.11	26,160,124	+0.39(+3.06%)
Feb 01, 2010	12.72	12.83	12.59	12.72	23,334,362	+0.05(+0.41%)
Jan 29, 2010	13.04	13.19	12.62	12.66	29,292,750	-0.37(-2.85%)
Jan 28, 2010	13.46	13.64	12.83	13.04	31,741,464	-0.37(-2.77%)
Jan 27, 2010	13.06	13.46	12.98	13.41	25,189,380	+0.34(+2.63%)
Jan 26, 2010	13.08	13.11	12.63	13.06	38,315,040	-0.05(-0.37%)
Jan 25, 2010	13.11	13.30	12.98	13.11	25,240,504	+0.11(+0.86%)
Jan 22, 2010	13.69	13.69	12.96	13.00	23,513,500	-0.73(-5.31%)
Jan 21, 2010	13.90	14.18	13.67	13.73	24,077,260	-0.12(-0.86%)
Jan 20, 2010	13.76	13.89	13.55	13.85	23,020,526	-0.01(-0.10%)
Jan 19, 2010	13.58	13.86	13.48	13.86	27,018,068	+0.09(+0.66%)
Jan 15, 2010	14.18	13.77	13.77	13.77	23,474,536	-0.38(-2.67%)
Jan 14, 2010	14.19	14.27	14.05	14.15	20,071,366	-0.08(-0.54%)
Jan 13, 2010	14.25	14.42	14.12	14.23	22,785,988	+0.10(+0.69%)
Jan 12, 2010	14.25	14.35	14.02	14.13	23,073,658	-0.22(-1.56%)
Jan 11, 2010	14.44	14.60	14.16	14.35	36,530,908	+0.42(+3.02%)
Jan 08, 2010	13.62	13.95	13.56	13.93	16,324,689	+0.22(+1.64%)
Jan 07, 2010	13.54	13.73	13.48	13.71	14,077,706	+0.13(+0.98%)
Jan 06, 2010	13.71	13.86	13.53	13.58	19,198,418	-0.18(-1.27%)
Jan 05, 2010	13.90	14.05	13.64	13.75	25,783,252	+0.05(+0.36%)
Jan 04, 2010	13.64	13.83	13.53	13.70	23,610,822	+0.18(+1.29%)
Dec 31, 2009	13.51	13.53	13.53	13.53	11,850,904	-0.02(-0.16%)
Dec 30, 2009	13.38	13.57	13.32	13.55	10,027,360	+0.09(+0.68%)
Dec 29, 2009	13.46	13.55	13.41	13.46	7,809,326	-0.02(-0.16%)
Dec 28, 2009	13.60	13.60	13.39	13.48	10,340,090	-0.04(-0.26%)
Dec 24, 2009	13.53	13.60	13.48	13.51	4,086,844	+0.02(+0.16%)
Dec 23, 2009	13.63	13.66	13.46	13.49	14,394,905	+0.01(+0.10%)
Dec 22, 2009	13.29	13.57	13.24	13.48	17,269,940	+0.29(+2.23%)
Dec 21, 2009	13.02	13.31	13.02	13.18	14,495,127	+0.25(+1.90%)
Dec 18, 2009	13.05	13.09	12.82	12.94	23,636,916	+0.01(+0.05%)
Dec 17, 2009	13.09	13.11	12.92	12.93	19,786,164	-0.18(-1.39%)
Dec 16, 2009	13.32	13.53	13.09	13.11	28,563,896	-0.09(-0.69%)
Dec 15, 2009	13.20	13.34	12.97	13.20	17,039,564	+0.01(+0.11%)
Dec 14, 2009	13.06	13.27	13.04	13.19	17,887,158	+0.25(+1.95%)
Dec 11, 2009	12.95	13.15	12.85	12.94	21,690,060	+0.18(+1.43%)
Dec 10, 2009	12.83	13.00	12.71	12.76	21,984,960	+0.09(+0.72%)
Dec 09, 2009	12.50	12.66	12.19	12.66	23,164,032	+0.13(+1.06%)
Dec 08, 2009	12.72	12.83	12.43	12.53	18,976,812	-0.35(-2.72%)
Dec 07, 2009	12.90	13.22	12.83	12.88	30,958,648	+0.04(+0.33%)
Dec 04, 2009	12.57	13.02	12.54	12.84	34,592,344	+0.52(+4.21%)
Dec 03, 2009	12.48	12.53	12.25	12.32	26,371,380	-0.16(-1.29%)
Dec 02, 2009	12.06	12.52	12.06	12.48	27,766,544	+0.43(+3.60%)
Dec 01, 2009	11.70	12.11	11.70	12.05	21,440,130	+0.36(+3.12%)
Nov 30, 2009	11.67	11.71	11.45	11.68	16,078,770	+0.07(+0.60%)
Nov 27, 2009	11.49	11.70	11.38	11.61	7,976,213	-0.20(-1.66%)
Nov 25, 2009	11.59	11.88	11.59	11.81	13,095,724	+0.23(+2.00%)
Nov 24, 2009	11.56	11.68	11.50	11.58	12,143,586	+0.03(+0.24%)
Nov 23, 2009	11.68	11.84	11.49	11.55	16,327,606	+0.06(+0.49%)
Nov 20, 2009	11.56	11.59	11.47	11.49	13,540,007	-0.11(-0.97%)
Nov 19, 2009	11.68	11.73	11.49	11.61	16,441,481	-0.20(-1.66%)
Nov 18, 2009	11.85	12.06	11.75	11.80	19,947,120	-0.08(-0.65%)
Nov 17, 2009	11.66	11.93	11.65	11.88	15,780,252	+0.08(+0.65%)
Nov 16, 2009	11.73	11.87	11.65	11.80	21,818,630	+0.14(+1.20%)
Nov 13, 2009	11.57	11.75	11.50	11.66	20,469,862	+0.15(+1.28%)
Nov 12, 2009	11.28	11.59	11.26	11.52	26,618,614	+0.11(+0.92%)
Nov 11, 2009	11.12	11.43	11.03	11.41	23,377,952	+0.34(+3.10%)
Nov 10, 2009	10.92	11.09	10.86	11.07	11,402,774	+0.00(+0.00%)
Nov 09, 2009	10.75	11.09	10.73	11.07	14,199,368	+0.35(+3.27%)
Nov 06, 2009	10.52	10.84	10.48	10.72	12,815,219	+0.02(+0.20%)
Nov 05, 2009	10.50	10.79	10.49	10.70	17,296,990	+0.28(+2.69%)
Nov 04, 2009	10.41	10.52	10.28	10.42	20,129,706	+0.20(+1.92%)
Nov 03, 2009	10.14	10.24	10.04	10.22	20,872,040	+0.05(+0.48%)
Nov 02, 2009	10.26	10.27	9.905	10.17	33,232,290	-0.06(-0.62%)
Oct 30, 2009	10.51	10.55	10.16	10.23	26,056,948	-0.37(-3.50%)
Oct 29, 2009	10.47	10.63	10.43	10.61	17,559,750	+0.25(+2.37%)
Oct 28, 2009	10.48	10.50	10.18	10.36	32,317,744	-0.22(-2.05%)
Oct 27, 2009	10.87	10.95	10.47	10.58	24,457,656	-0.29(-2.64%)
Oct 26, 2009	10.96	11.19	10.79	10.86	20,390,030	-0.10(-0.89%)
Oct 23, 2009	10.93	11.02	10.86	10.96	30,544,502	+0.04(+0.32%)
Oct 22, 2009	10.87	11.03	10.72	10.93	22,992,352	+0.06(+0.58%)
Oct 21, 2009	11.03	11.20	10.84	10.86	17,677,112	-0.03(-0.26%)
Oct 20, 2009	10.84	10.91	10.81	10.89	15,213,756	+0.01(+0.06%)
Oct 19, 2009	10.63	10.89	10.63	10.89	20,017,364	+0.12(+1.11%)
Oct 16, 2009	10.82	10.82	10.61	10.77	24,545,958	-0.09(-0.84%)
Oct 15, 2009	11.02	11.12	10.82	10.86	25,021,382	-0.33(-2.94%)
Oct 14, 2009	10.99	11.20	10.89	11.19	22,534,104	+0.43(+3.97%)
Oct 13, 2009	11.00	11.01	10.65	10.76	18,734,600	-0.27(-2.48%)
Oct 12, 2009	11.10	11.12	10.87	11.03	11,405,739	+0.05(+0.45%)
Oct 09, 2009	10.79	11.00	10.79	10.98	10,220,977	+0.14(+1.29%)
Oct 08, 2009	10.93	11.07	10.81	10.84	15,986,069	+0.07(+0.65%)
Oct 07, 2009	10.85	11.06	10.75	10.77	17,572,064	-0.08(-0.77%)
Oct 06, 2009	10.75	11.07	10.70	10.86	37,960,620	+0.48(+4.66%)
Oct 05, 2009	10.24	10.45	10.09	10.37	26,568,080	+0.18(+1.72%)
Oct 02, 2009	10.35	10.42	10.16	10.20	24,079,488	-0.27(-2.54%)
Oct 01, 2009	10.65	10.69	10.40	10.47	25,382,496	-0.26(-2.42%)
Sep 30, 2009	10.65	10.86	10.47	10.72	25,396,320	+0.09(+0.86%)
Sep 29, 2009	10.58	10.73	10.47	10.63	22,837,358	+0.07(+0.66%)
Sep 28, 2009	10.44	10.58	10.29	10.56	15,233,541	+0.17(+1.62%)
Sep 25, 2009	10.44	10.51	10.30	10.40	19,378,874	-0.06(-0.60%)
Sep 24, 2009	10.85	10.93	10.44	10.46	26,523,280	-0.39(-3.55%)
Sep 23, 2009	10.86	11.07	10.82	10.84	14,146,301	-0.06(-0.51%)
Sep 22, 2009	11.00	11.07	10.80	10.90	14,563,044	-0.02(-0.19%)
Sep 21, 2009	10.68	10.96	10.64	10.92	15,775,580	+0.22(+2.10%)
Sep 18, 2009	10.95	11.04	10.70	10.70	28,929,858	-0.20(-1.80%)
Sep 17, 2009	11.00	11.11	10.86	10.89	22,787,458	+0.03(+0.26%)
Sep 16, 2009	10.96	11.07	10.79	10.86	35,362,128	-0.20(-1.84%)
Sep 15, 2009	11.11	11.16	10.84	11.07	17,571,062	-0.01(-0.13%)
Sep 14, 2009	11.04	11.11	10.89	11.08	15,731,741	-0.16(-1.43%)
Sep 11, 2009	11.42	11.45	11.08	11.24	19,521,862	-0.08(-0.74%)
Sep 10, 2009	11.00	11.41	10.91	11.33	22,420,404	+0.25(+2.28%)
Sep 09, 2009	10.76	11.10	10.72	11.07	20,775,270	+0.30(+2.80%)
Sep 08, 2009	10.79	10.87	10.61	10.77	23,438,310	+0.04(+0.39%)
Sep 04, 2009	10.63	10.76	10.47	10.73	21,346,264	+0.08(+0.79%)
Sep 03, 2009	10.65	10.70	10.49	10.65	19,362,744	+0.08(+0.80%)
Sep 02, 2009	10.33	10.66	10.24	10.56	23,281,362	+0.17(+1.62%)
Sep 01, 2009	10.60	10.70	10.34	10.40	22,949,810	-0.17(-1.59%)
Aug 31, 2009	11.05	11.05	10.50	10.56	30,126,860	-0.58(-5.22%)
Aug 28, 2009	11.27	11.44	11.07	11.14	13,278,132	+0.00(+0.00%)
Aug 27, 2009	11.17	11.21	10.87	11.14	12,066,087	-0.10(-0.87%)
Aug 26, 2009	11.31	11.35	11.11	11.24	11,760,809	-0.08(-0.74%)
Aug 25, 2009	11.24	11.42	11.14	11.33	14,277,985	+0.18(+1.57%)
Aug 24, 2009	11.35	11.38	11.12	11.15	11,775,072	-0.12(-1.06%)
Aug 21, 2009	11.31	11.33	11.07	11.27	19,755,180	+0.14(+1.26%)
Aug 20, 2009	10.91	11.19	10.91	11.13	13,789,028	+0.10(+0.95%)
Aug 19, 2009	10.96	11.10	10.82	11.03	10,872,023	-0.10(-0.88%)
Aug 18, 2009	10.88	11.17	10.86	11.12	19,575,336	+0.36(+3.39%)
Aug 17, 2009	10.90	10.93	10.59	10.76	21,622,250	-0.36(-3.21%)
Aug 14, 2009	11.52	11.54	11.03	11.12	19,591,064	-0.43(-3.70%)
Aug 13, 2009	11.38	11.56	11.28	11.54	15,626,802	+0.18(+1.54%)
Aug 12, 2009	11.19	11.49	11.19	11.37	17,266,508	+0.15(+1.37%)
Aug 11, 2009	11.26	11.31	11.07	11.21	22,129,802	-0.26(-2.26%)
Aug 10, 2009	11.80	11.81	11.40	11.47	19,904,748	-0.40(-3.36%)
Aug 07, 2009	11.81	11.96	11.76	11.87	19,298,030	+0.24(+2.05%)
Aug 06, 2009	11.64	11.77	11.59	11.64	16,504,294	+0.02(+0.18%)
Aug 05, 2009	11.63	11.72	11.56	11.61	23,017,374	-0.05(-0.42%)
Aug 04, 2009	11.69	11.87	11.64	11.66	23,987,574	-0.11(-0.89%)
Aug 03, 2009	11.99	12.05	11.71	11.77	19,157,580	-0.14(-1.18%)
Jul 31, 2009	11.83	11.94	11.47	11.91	20,917,842	+0.06(+0.53%)
Jul 30, 2009	11.84	12.00	11.82	11.85	21,145,320	+0.09(+0.77%)
Jul 29, 2009	11.69	11.80	11.53	11.75	14,796,273	-0.06(-0.53%)
Jul 28, 2009	11.52	11.86	11.42	11.82	16,929,642	+0.36(+3.18%)
Jul 27, 2009	11.62	11.75	11.31	11.45	30,933,288	-0.46(-3.82%)
Jul 24, 2009	11.78	11.94	11.51	11.91	27,650,810	+0.15(+1.25%)
Jul 23, 2009	11.63	11.89	11.54	11.76	26,369,174	+0.24(+2.07%)
Jul 22, 2009	11.68	11.77	11.47	11.52	26,695,118	-0.18(-1.56%)
Jul 21, 2009	11.87	11.90	11.56	11.71	23,001,604	-0.13(-1.12%)
Jul 20, 2009	11.66	11.91	11.66	11.84	17,219,078	+0.19(+1.62%)
Jul 17, 2009	11.42	11.68	11.42	11.65	19,380,754	+0.15(+1.34%)
Jul 16, 2009	11.17	11.55	11.04	11.49	17,180,168	+0.28(+2.50%)
Jul 15, 2009	10.88	11.25	10.88	11.21	18,279,398	+0.42(+3.89%)
Jul 14, 2009	10.58	10.86	10.44	10.79	16,981,826	+0.24(+2.26%)
Jul 13, 2009	10.33	10.56	10.33	10.56	15,835,893	+0.22(+2.10%)
Jul 10, 2009	10.18	10.45	10.09	10.34	19,423,696	+0.22(+2.22%)
Jul 09, 2009	9.982	10.20	9.922	10.12	26,469,886	+0.15(+1.55%)
Jul 08, 2009	10.07	10.21	9.793	9.961	27,107,234	-0.11(-1.04%)
Jul 07, 2009	10.64	10.68	10.04	10.07	22,573,378	-0.57(-5.40%)
Jul 06, 2009	10.65	10.89	10.47	10.64	20,817,184	+0.04(+0.33%)
Jul 02, 2009	10.75	10.86	10.52	10.61	22,149,668	-0.31(-2.82%)
Jul 01, 2009	11.34	11.42	10.87	10.91	32,102,898	-0.34(-2.99%)
Jun 30, 2009	11.49	11.54	11.11	11.25	20,923,220	-0.15(-1.29%)
Jun 29, 2009	11.58	11.59	11.29	11.40	10,988,665	-0.07(-0.61%)
Jun 26, 2009	11.25	11.58	11.18	11.47	24,614,932	+0.17(+1.49%)
Jun 25, 2009	11.12	11.31	11.06	11.30	21,044,056	+0.50(+4.60%)
Jun 24, 2009	10.72	11.02	10.71	10.80	15,363,445	+0.06(+0.59%)
Jun 23, 2009	10.67	10.79	10.51	10.74	12,539,742	+0.12(+1.12%)
Jun 22, 2009	10.65	10.77	10.56	10.62	14,187,703	-0.10(-0.91%)
Jun 19, 2009	10.79	10.82	10.60	10.72	17,932,956	-0.04(-0.39%)
Jun 18, 2009	10.74	10.88	10.47	10.76	12,722,234	+0.06(+0.52%)
Jun 17, 2009	10.85	10.93	10.62	10.70	15,361,173	-0.12(-1.10%)
Jun 16, 2009	11.03	11.21	10.75	10.82	19,935,736	-0.20(-1.84%)
Jun 15, 2009	10.90	11.05	10.85	11.03	14,059,658	-0.10(-0.94%)
Jun 12, 2009	11.08	11.14	10.79	11.13	15,630,733	-0.05(-0.44%)
Jun 11, 2009	11.28	11.39	11.14	11.18	21,504,954	-0.09(-0.81%)
Jun 10, 2009	11.50	11.51	11.10	11.27	24,807,684	-0.02(-0.19%)
Jun 09, 2009	10.96	11.48	10.95	11.29	23,591,442	+0.41(+3.80%)
Jun 08, 2009	10.80	10.99	10.64	10.88	15,483,792	-0.04(-0.32%)
Jun 05, 2009	11.17	11.21	10.82	10.91	22,016,320	-0.04(-0.32%)
Jun 04, 2009	10.71	10.98	10.68	10.95	16,607,455	+0.27(+2.49%)
Jun 03, 2009	10.78	10.83	10.47	10.68	16,703,417	-0.18(-1.66%)
Jun 02, 2009	10.93	10.96	10.67	10.86	21,295,864	-0.08(-0.72%)

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.