Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.85	47.51	45.56	46.62	12,782,141	-0.23(-0.49%)
May 27, 2010	44.89	46.88	44.56	46.85	15,934,709	+3.29(+7.55%)
May 26, 2010	43.74	45.96	43.20	43.56	20,383,008	+0.38(+0.88%)
May 25, 2010	40.26	43.28	40.06	43.18	11,710,948	+1.37(+3.28%)
May 24, 2010	41.72	42.64	41.59	41.81	8,671,001	+0.33(+0.80%)
May 21, 2010	38.93	41.88	38.63	41.48	11,479,527	+1.82(+4.59%)
May 20, 2010	39.08	40.88	38.62	39.66	13,492,474	-0.76(-1.88%)
May 19, 2010	40.64	41.97	39.73	40.42	10,444,068	-1.03(-2.48%)
May 18, 2010	43.32	43.72	41.13	41.45	10,272,431	-1.23(-2.88%)
May 17, 2010	41.64	42.77	40.42	42.68	11,209,716	+0.78(+1.86%)
May 14, 2010	42.20	42.48	40.35	41.90	10,944,722	-0.92(-2.15%)
May 13, 2010	43.92	45.20	42.57	42.82	11,282,790	-1.45(-3.28%)
May 12, 2010	42.95	44.40	42.76	44.27	14,389,819	+2.02(+4.78%)
May 11, 2010	42.81	43.20	40.72	42.25	11,932,186	+0.71(+1.71%)
May 10, 2010	41.11	41.60	40.15	41.54	15,230,464	+3.93(+10.45%)
May 07, 2010	39.82	40.62	35.12	37.61	25,491,628	-2.15(-5.41%)
May 06, 2010	41.47	43.08	34.00	39.76	18,182,992	-2.06(-4.93%)
May 05, 2010	41.08	42.25	39.76	41.82	11,880,052	+0.13(+0.32%)
May 04, 2010	42.70	42.78	40.80	41.69	14,418,413	-1.84(-4.22%)
May 03, 2010	40.33	44.01	40.31	43.52	17,645,280	+3.68(+9.24%)
Apr 30, 2010	42.02	42.10	39.75	39.84	10,311,302	-2.18(-5.19%)
Apr 29, 2010	42.00	42.22	41.36	42.02	6,296,315	+0.19(+0.45%)
Apr 28, 2010	41.99	42.40	40.75	41.83	13,659,335	+0.02(+0.05%)
Apr 27, 2010	43.18	43.25	41.56	41.81	13,308,648	-1.71(-3.93%)
Apr 26, 2010	44.19	44.89	43.49	43.52	16,663,629	-1.09(-2.44%)
Apr 23, 2010	42.16	44.77	41.69	44.61	21,326,876	+2.39(+5.66%)
Apr 22, 2010	39.61	42.47	39.13	42.22	26,106,932	+4.63(+12.32%)
Apr 21, 2010	38.15	38.60	36.95	37.59	13,670,394	+0.21(+0.56%)
Apr 20, 2010	36.93	37.62	36.53	37.38	7,318,316	+0.69(+1.88%)
Apr 19, 2010	36.79	37.49	35.33	36.69	14,110,274	-1.05(-2.78%)
Apr 16, 2010	38.29	38.42	36.93	37.74	13,666,793	-0.89(-2.30%)
Apr 15, 2010	37.95	39.55	37.82	38.63	12,535,177	+0.95(+2.52%)
Apr 14, 2010	36.93	38.44	36.93	37.68	16,037,187	+1.72(+4.78%)
Apr 13, 2010	36.17	36.68	35.88	35.96	5,765,384	-0.29(-0.80%)
Apr 12, 2010	36.10	36.88	36.07	36.25	5,647,782	+0.22(+0.61%)
Apr 09, 2010	35.72	36.10	35.26	36.03	5,689,872	+0.40(+1.13%)
Apr 08, 2010	35.50	35.78	34.70	35.63	6,373,960	-0.11(-0.31%)
Apr 07, 2010	35.95	36.24	35.33	35.74	6,417,098	-0.10(-0.28%)
Apr 06, 2010	35.71	36.02	35.35	35.84	5,625,207	-0.15(-0.42%)
Apr 05, 2010	35.08	36.11	34.95	35.99	7,735,262	+1.28(+3.69%)
Apr 01, 2010		34.71	34.71	34.71	0	+0.08(+0.23%)
Mar 31, 2010	34.60	35.20	34.53	34.63	5,247,493	-0.35(-1.00%)
Mar 30, 2010	35.41	35.72	34.63	34.98	6,154,635	-0.15(-0.43%)
Mar 29, 2010	35.06	35.64	34.96	35.13	5,701,808	+0.43(+1.24%)
Mar 26, 2010	35.38	35.44	34.57	34.70	9,596,386	-0.25(-0.72%)
Mar 25, 2010	35.74	36.25	34.80	34.95	8,471,235	-0.23(-0.65%)
Mar 24, 2010	34.71	35.49	34.31	35.18	10,889,361	+0.35(+1.00%)
Mar 23, 2010	33.95	35.38	33.91	34.83	12,757,854	+1.01(+2.99%)
Mar 22, 2010	32.00	34.00	31.82	33.82	8,124,371	+1.57(+4.85%)
Mar 19, 2010	33.04	33.11	31.82	32.25	8,430,630	-0.80(-2.41%)
Mar 18, 2010	33.35	33.42	32.80	33.05	6,198,257	-0.24(-0.72%)
Mar 17, 2010	33.90	34.25	33.17	33.29	7,785,557	-0.58(-1.71%)
Mar 16, 2010	33.77	34.28	33.28	33.87	6,423,243	+0.36(+1.07%)
Mar 15, 2010	33.06	33.79	33.00	33.51	5,483,809	-0.29(-0.86%)
Mar 12, 2010	34.32	34.49	33.58	33.80	7,370,161	-0.41(-1.20%)
Mar 11, 2010	34.10	34.24	33.46	34.21	6,844,915	+0.15(+0.44%)
Mar 10, 2010	33.62	34.77	33.56	34.06	9,477,445	+0.57(+1.70%)
Mar 09, 2010	33.41	34.25	33.07	33.49	7,893,961	+0.08(+0.24%)
Mar 08, 2010	33.50	34.00	33.40	33.41	8,730,256	+0.09(+0.27%)
Mar 05, 2010	32.58	33.75	32.50	33.32	11,072,649	+1.15(+3.57%)
Mar 04, 2010	31.88	32.30	31.52	32.17	8,383,997	+0.37(+1.16%)
Mar 03, 2010	32.50	32.65	31.53	31.80	11,031,140	-0.68(-2.09%)
Mar 02, 2010	32.76	33.25	32.27	32.48	12,291,250	-0.15(-0.46%)
Mar 01, 2010	29.85	32.75	29.85	32.63	21,312,712	+3.48(+11.94%)
Feb 26, 2010	28.63	29.24	28.07	29.15	8,048,436	+0.63(+2.21%)
Feb 25, 2010	27.97	28.66	27.55	28.52	7,879,346	+0.29(+1.03%)
Feb 24, 2010	27.91	28.65	27.87	28.23	7,242,253	+0.46(+1.66%)
Feb 23, 2010	28.63	28.70	27.36	27.77	11,375,387	-1.25(-4.31%)
Feb 22, 2010	29.40	29.60	28.70	29.02	6,551,857	-0.11(-0.38%)
Feb 19, 2010	28.56	29.49	28.56	29.13	6,266,857	+0.17(+0.59%)
Feb 18, 2010	28.62	29.10	28.20	28.96	7,455,853	+0.14(+0.49%)
Feb 17, 2010	28.41	29.35	28.10	28.82	18,238,266	+1.48(+5.41%)
Feb 16, 2010	27.29	27.57	27.10	27.34	9,389,251	+0.36(+1.33%)
Feb 12, 2010		26.98	26.98	26.98	0	+0.19(+0.71%)
Feb 11, 2010	26.03	27.18	25.82	26.79	10,361,997	+0.70(+2.68%)
Feb 10, 2010	26.66	26.80	25.62	26.09	8,479,666	-0.67(-2.50%)
Feb 09, 2010	26.91	27.04	25.95	26.76	11,135,959	+0.39(+1.48%)
Feb 08, 2010	26.15	27.00	25.86	26.37	6,712,752	+0.28(+1.07%)
Feb 05, 2010	25.46	26.17	25.15	26.09	10,640,223	+0.44(+1.72%)
Feb 04, 2010	26.56	26.56	25.47	25.65	9,489,831	-1.27(-4.72%)
Feb 03, 2010	26.60	27.17	26.57	26.92	8,343,209	+0.00(+0.00%)
Feb 02, 2010	26.44	27.07	26.11	26.92	10,309,604	+0.66(+2.51%)
Feb 01, 2010	25.44	26.44	25.11	26.26	12,747,278	+0.84(+3.30%)
Jan 29, 2010	27.23	27.49	24.90	25.42	36,270,168	-3.36(-11.67%)
Jan 28, 2010	30.36	30.50	28.62	28.78	17,648,340	-1.16(-3.87%)
Jan 27, 2010	29.21	30.00	28.62	29.94	13,108,690	+0.71(+2.43%)
Jan 26, 2010	28.92	29.80	28.53	29.23	9,723,384	+0.06(+0.21%)
Jan 25, 2010	28.95	29.48	28.57	29.17	10,821,890	+0.78(+2.75%)
Jan 22, 2010	29.31	29.87	28.28	28.39	13,727,886	-0.97(-3.30%)
Jan 21, 2010	29.46	30.16	28.81	29.36	10,424,823	+0.16(+0.55%)
Jan 20, 2010	29.53	29.58	28.58	29.20	9,064,323	-0.85(-2.83%)
Jan 19, 2010	28.38	30.11	28.25	30.05	11,820,329	+2.07(+7.40%)
Jan 15, 2010		27.98	27.98	27.98	0	-1.59(-5.38%)
Jan 14, 2010	30.01	30.11	29.32	29.57	5,299,914	-0.57(-1.89%)
Jan 13, 2010	29.24	30.30	29.03	30.14	7,479,589	+1.11(+3.82%)
Jan 12, 2010	30.11	30.38	28.61	29.03	11,259,063	-1.46(-4.79%)
Jan 11, 2010	31.48	31.48	30.17	30.49	7,435,585	-0.64(-2.06%)
Jan 08, 2010	30.31	31.25	30.30	31.13	6,401,620	+0.76(+2.50%)
Jan 07, 2010	31.51	31.51	30.08	30.37	10,603,247	-1.06(-3.37%)
Jan 06, 2010	30.76	32.08	30.68	31.43	12,631,169	+0.84(+2.75%)
Jan 05, 2010	30.69	31.04	30.06	30.59	11,091,926	+0.20(+0.66%)
Jan 04, 2010	29.70	30.49	29.54	30.39	10,144,795	+1.40(+4.83%)
Dec 31, 2009		28.99	28.99	28.99	0	-0.31(-1.06%)
Dec 30, 2009	28.48	29.35	28.31	29.30	9,435,911	+0.77(+2.70%)
Dec 29, 2009	29.59	29.70	28.35	28.53	13,471,371	-1.09(-3.68%)
Dec 28, 2009	30.25	31.18	29.20	29.62	16,983,340	-0.51(-1.69%)
Dec 24, 2009	28.39	30.14	28.27	30.13	10,076,295	+1.86(+6.58%)
Dec 23, 2009	27.76	28.49	27.75	28.27	12,120,569	+0.83(+3.02%)
Dec 22, 2009	26.75	27.54	26.65	27.44	10,045,049	+0.81(+3.04%)
Dec 21, 2009	25.35	26.81	25.31	26.63	13,502,308	+1.55(+6.18%)
Dec 18, 2009	24.78	25.38	24.47	25.08	22,587,808	+0.46(+1.87%)
Dec 17, 2009	24.25	24.66	23.90	24.62	8,319,088	+0.23(+0.94%)
Dec 16, 2009	24.05	24.55	23.82	24.39	6,380,267	+0.57(+2.39%)
Dec 15, 2009	23.28	24.14	23.27	23.82	7,612,979	+0.26(+1.10%)
Dec 14, 2009	23.03	23.63	23.03	23.56	5,008,081	+0.64(+2.79%)
Dec 11, 2009	22.92	23.14	22.70	22.92	5,103,256	+0.19(+0.84%)
Dec 10, 2009	22.78	22.95	22.51	22.73	4,956,166	-0.01(-0.04%)
Dec 09, 2009	22.25	22.75	21.86	22.74	5,716,201	+0.32(+1.43%)
Dec 08, 2009	21.99	22.76	21.93	22.42	5,086,301	+0.31(+1.40%)
Dec 07, 2009	21.78	22.36	21.68	22.11	3,086,825	+0.17(+0.77%)
Dec 04, 2009	21.90	22.28	21.43	21.94	6,506,821	+0.51(+2.38%)
Dec 03, 2009	21.65	21.98	21.38	21.43	5,811,371	-0.16(-0.74%)
Dec 02, 2009	20.85	21.76	20.75	21.59	10,705,260	+0.73(+3.50%)
Dec 01, 2009	19.82	20.98	19.82	20.86	8,861,265	+1.14(+5.78%)
Nov 30, 2009	19.66	19.86	19.18	19.72	5,492,645	+0.06(+0.31%)
Nov 27, 2009	19.68	19.91	19.25	19.66	2,603,648	-0.65(-3.20%)
Nov 25, 2009	19.85	20.46	19.83	20.31	5,181,145	+0.49(+2.47%)
Nov 24, 2009	20.31	20.40	19.77	19.82	5,510,722	-0.52(-2.56%)
Nov 23, 2009	20.49	20.69	20.23	20.34	4,488,455	+0.10(+0.49%)
Nov 20, 2009	19.94	20.29	19.81	20.24	5,821,205	+0.12(+0.60%)
Nov 19, 2009	20.87	20.87	20.00	20.12	9,014,303	-1.04(-4.91%)
Nov 18, 2009	21.47	21.60	21.04	21.16	5,432,931	-0.43(-1.99%)
Nov 17, 2009	21.50	21.75	21.26	21.59	3,690,081	+0.00(+0.00%)
Nov 16, 2009	22.02	22.15	21.41	21.59	6,852,597	-0.36(-1.64%)
Nov 13, 2009	21.64	21.95	21.30	21.95	5,539,359	+0.54(+2.52%)
Nov 12, 2009	21.31	21.64	21.10	21.41	5,681,000	+0.10(+0.47%)
Nov 11, 2009	21.58	22.00	21.26	21.31	5,838,794	-0.01(-0.05%)
Nov 10, 2009	21.81	21.81	21.24	21.32	5,145,912	-0.50(-2.29%)
Nov 09, 2009	21.08	21.94	20.92	21.82	7,091,746	+1.00(+4.80%)
Nov 06, 2009	20.67	20.97	20.35	20.82	5,694,450	-0.15(-0.72%)
Nov 05, 2009	20.65	21.04	20.35	20.97	8,107,390	+0.48(+2.34%)
Nov 04, 2009	20.69	20.90	20.41	20.49	8,881,362	+0.18(+0.89%)
Nov 03, 2009	20.05	20.42	19.61	20.31	10,712,407	-0.55(-2.64%)
Nov 02, 2009	20.75	21.37	20.36	20.86	7,939,222	+0.38(+1.86%)
Oct 30, 2009	21.89	22.44	20.41	20.48	10,298,267	-1.44(-6.57%)
Oct 29, 2009	22.01	22.38	21.45	21.92	9,584,702	+0.30(+1.39%)
Oct 28, 2009	22.02	22.34	21.30	21.62	13,480,078	-1.07(-4.72%)
Oct 27, 2009	23.90	24.38	22.36	22.69	14,016,402	-1.32(-5.50%)
Oct 26, 2009	22.20	24.61	22.12	24.01	24,629,814	+1.89(+8.54%)
Oct 23, 2009	22.61	23.28	22.05	22.12	8,408,943	-0.73(-3.19%)
Oct 22, 2009	23.72	23.76	22.45	22.85	17,243,096	-0.68(-2.89%)
Oct 21, 2009	22.55	24.25	22.48	23.53	34,889,552	+2.05(+9.54%)
Oct 20, 2009	21.27	22.10	21.06	21.48	17,962,028	+0.02(+0.09%)
Oct 19, 2009	21.29	21.57	20.85	21.46	5,203,797	+0.48(+2.29%)
Oct 16, 2009	21.68	21.86	20.67	20.98	9,525,017	-1.02(-4.64%)
Oct 15, 2009	22.20	22.38	21.70	22.00	6,319,849	-0.48(-2.14%)
Oct 14, 2009	21.67	22.55	21.49	22.48	10,738,351	+1.30(+6.14%)
Oct 13, 2009	21.08	21.39	20.89	21.18	7,013,729	+0.16(+0.76%)
Oct 12, 2009	21.10	21.35	20.65	21.02	8,912,721	-0.42(-1.96%)
Oct 09, 2009	21.43	21.67	21.24	21.44	9,226,655	+0.20(+0.94%)
Oct 08, 2009	21.54	21.74	21.16	21.24	5,677,992	-0.05(-0.23%)
Oct 07, 2009	21.22	21.71	21.11	21.29	4,451,816	-0.13(-0.61%)
Oct 06, 2009	21.21	21.45	20.89	21.42	6,965,298	+0.48(+2.29%)
Oct 05, 2009	20.44	21.00	20.05	20.94	6,781,232	+0.85(+4.23%)
Oct 02, 2009	20.09	20.54	19.62	20.09	6,345,463	-0.31(-1.52%)
Oct 01, 2009	21.77	21.94	20.37	20.40	9,471,515	-1.30(-5.99%)
Sep 30, 2009	21.75	22.15	21.20	21.70	7,532,793	-0.06(-0.28%)
Sep 29, 2009	22.48	22.50	21.75	21.76	6,050,532	-0.58(-2.60%)
Sep 28, 2009	21.45	22.34	21.36	22.34	6,031,377	+1.09(+5.13%)
Sep 25, 2009	21.66	21.76	21.23	21.25	8,971,757	-0.58(-2.66%)
Sep 24, 2009	22.66	22.80	21.65	21.83	8,238,339	-0.75(-3.32%)
Sep 23, 2009	22.96	23.11	22.51	22.58	5,709,121	-0.30(-1.31%)
Sep 22, 2009	23.19	23.20	22.80	22.88	6,005,053	-0.05(-0.22%)
Sep 21, 2009	22.75	23.14	22.50	22.93	8,463,662	+0.09(+0.39%)
Sep 18, 2009	22.65	22.95	22.25	22.84	12,060,428	+1.18(+5.45%)
Sep 17, 2009	21.32	21.89	21.00	21.66	10,267,109	+0.46(+2.17%)
Sep 16, 2009	21.26	21.35	20.82	21.20	11,387,221	+0.57(+2.76%)
Sep 15, 2009	20.26	20.73	20.01	20.63	6,288,071	+0.25(+1.23%)
Sep 14, 2009	19.55	20.43	19.38	20.38	9,550,139	+0.63(+3.19%)
Sep 11, 2009	19.67	19.76	19.31	19.75	5,446,984	+0.14(+0.71%)
Sep 10, 2009	19.27	19.65	19.11	19.61	5,651,008	+0.29(+1.50%)
Sep 09, 2009	18.85	19.55	18.62	19.32	12,616,015	+1.11(+6.10%)
Sep 08, 2009	17.70	18.25	17.55	18.21	5,266,077	+0.75(+4.30%)
Sep 04, 2009	16.95	17.48	16.94	17.46	4,026,038	+0.47(+2.77%)
Sep 03, 2009	16.99	17.14	16.63	16.99	5,944,137	+0.29(+1.74%)
Sep 02, 2009	16.76	17.22	16.65	16.70	5,223,095	-0.13(-0.77%)
Sep 01, 2009	17.63	18.20	16.77	16.83	7,109,891	-0.87(-4.92%)
Aug 31, 2009	17.73	17.91	17.42	17.70	3,196,065	-0.33(-1.83%)
Aug 28, 2009	18.18	18.46	17.80	18.03	5,735,137	+0.30(+1.69%)
Aug 27, 2009	17.48	17.73	16.87	17.73	4,756,625	+0.05(+0.28%)
Aug 26, 2009	17.85	17.93	17.44	17.68	4,685,855	-0.12(-0.67%)
Aug 25, 2009	17.24	17.95	17.19	17.80	7,556,356	+0.68(+3.97%)
Aug 24, 2009	16.94	17.49	16.88	17.12	5,504,236	+0.24(+1.42%)
Aug 21, 2009	16.98	16.99	16.60	16.88	6,329,112	+0.13(+0.78%)
Aug 20, 2009	16.67	16.92	16.61	16.75	2,466,280	+0.04(+0.24%)
Aug 19, 2009	16.34	16.84	16.23	16.71	4,108,912	+0.12(+0.72%)
Aug 18, 2009	16.49	16.74	16.44	16.59	3,777,159	+0.15(+0.91%)
Aug 17, 2009	16.39	16.52	16.22	16.44	5,613,951	-0.44(-2.61%)
Aug 14, 2009	17.25	17.25	16.62	16.88	4,291,518	-0.35(-2.03%)
Aug 13, 2009	17.41	17.45	16.81	17.23	7,990,925	-0.01(-0.06%)
Aug 12, 2009	16.92	17.45	16.75	17.24	6,039,302	+0.49(+2.93%)
Aug 11, 2009	17.00	17.03	16.56	16.75	6,381,522	-0.40(-2.33%)
Aug 10, 2009	17.62	17.78	17.03	17.15	5,297,043	-0.69(-3.87%)
Aug 07, 2009	17.73	18.10	17.61	17.84	3,962,303	+0.16(+0.90%)
Aug 06, 2009	17.86	18.10	17.55	17.68	4,600,963	-0.26(-1.45%)
Aug 05, 2009	18.00	18.26	17.75	17.94	3,857,392	-0.20(-1.10%)
Aug 04, 2009	18.00	18.26	17.93	18.14	4,645,049	-0.14(-0.77%)
Aug 03, 2009	18.18	18.32	18.03	18.28	5,081,697	+0.46(+2.58%)
Jul 31, 2009	17.82	18.17	17.76	17.82	5,249,640	-0.07(-0.39%)
Jul 30, 2009	18.00	18.39	17.87	17.89	5,365,839	+0.19(+1.07%)
Jul 29, 2009	17.94	17.96	17.52	17.70	5,612,540	-0.30(-1.67%)
Jul 28, 2009	17.37	18.16	17.27	18.00	7,818,384	+0.42(+2.39%)
Jul 27, 2009	17.45	17.60	16.97	17.58	7,358,696	+0.49(+2.87%)
Jul 24, 2009	16.69	17.29	16.45	17.09	9,935,472	+0.17(+1.00%)
Jul 23, 2009	17.27	17.41	16.21	16.92	33,884,660	-2.07(-10.90%)
Jul 22, 2009	18.38	19.00	18.28	18.99	17,206,190	+0.76(+4.17%)
Jul 21, 2009	18.84	18.84	17.96	18.23	10,788,693	-0.39(-2.09%)
Jul 20, 2009	18.28	18.72	18.14	18.62	7,899,210	+0.59(+3.27%)
Jul 17, 2009	17.66	18.18	17.51	18.03	9,897,816	+0.36(+2.04%)
Jul 16, 2009	16.97	17.77	16.63	17.67	18,535,332	+1.47(+9.07%)
Jul 15, 2009	16.10	16.32	15.90	16.20	8,132,834	+0.73(+4.72%)
Jul 14, 2009	15.30	15.54	15.00	15.47	5,169,470	+0.22(+1.44%)
Jul 13, 2009	15.09	15.26	14.51	15.25	7,354,897	+0.78(+5.39%)
Jul 10, 2009	14.02	14.65	13.92	14.47	5,746,982	+0.45(+3.21%)
Jul 09, 2009	13.57	14.26	13.46	14.02	5,909,543	+0.69(+5.18%)
Jul 08, 2009	13.60	13.66	13.02	13.33	12,616,630	-0.24(-1.77%)
Jul 07, 2009	14.19	14.39	13.55	13.57	4,635,905	-0.61(-4.30%)
Jul 06, 2009	14.06	14.55	13.80	14.18	5,505,527	-0.01(-0.07%)
Jul 02, 2009	14.58	14.70	14.16	14.19	3,402,117	-0.68(-4.57%)
Jul 01, 2009	14.98	15.15	14.71	14.87	3,387,524	+0.17(+1.16%)
Jun 30, 2009	14.88	15.10	14.52	14.70	3,156,598	-0.10(-0.68%)
Jun 29, 2009	14.82	15.20	14.71	14.80	5,660,802	-0.07(-0.47%)
Jun 26, 2009	14.29	14.88	14.26	14.87	5,909,228	+0.41(+2.84%)
Jun 25, 2009	14.25	14.65	13.82	14.46	5,339,517	+0.36(+2.55%)
Jun 24, 2009	13.76	14.34	13.76	14.10	4,230,356	+0.41(+2.99%)
Jun 23, 2009	13.65	13.87	13.37	13.69	5,164,737	+0.14(+1.03%)
Jun 22, 2009	14.38	14.55	13.55	13.55	5,859,387	-1.00(-6.87%)
Jun 19, 2009	14.09	14.66	14.07	14.55	5,687,088	+0.42(+2.97%)
Jun 18, 2009	14.62	14.74	13.96	14.13	10,690,508	-0.92(-6.11%)
Jun 17, 2009	14.81	15.21	14.59	15.05	6,378,915	+0.24(+1.62%)
Jun 16, 2009	15.13	15.52	14.80	14.81	4,967,060	-0.26(-1.73%)
Jun 15, 2009	15.30	15.47	14.97	15.07	4,623,045	-0.48(-3.09%)
Jun 12, 2009	15.61	15.61	14.88	15.55	6,995,196	-0.15(-0.96%)
Jun 11, 2009	16.25	16.34	15.54	15.70	7,857,270	-0.46(-2.85%)
Jun 10, 2009	16.50	16.72	15.67	16.16	7,290,573	-0.28(-1.70%)
Jun 09, 2009	15.87	16.48	15.77	16.44	9,801,693	+0.86(+5.52%)
Jun 08, 2009	15.34	15.66	15.18	15.58	5,826,958	-0.09(-0.57%)
Jun 05, 2009	16.00	16.00	15.27	15.67	6,533,661	-0.14(-0.89%)
Jun 04, 2009	15.32	15.93	14.75	15.81	8,226,491	+0.66(+4.36%)
Jun 03, 2009	16.00	15.21	14.75	15.15	6,678,564	-0.28(-1.81%)
Jun 02, 2009	16.00	16.05	15.35	15.43	7,567,243	-0.62(-3.86%)

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.