Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.15	19.44	17.62	17.75	5,191,524	-1.52(-7.89%)
Apr 29, 2010	15.52	19.32	15.52	19.27	8,663,798	+4.14(+27.33%)
Apr 28, 2010	15.74	15.76	14.82	15.13	2,818,666	-0.38(-2.46%)
Apr 27, 2010	16.25	16.45	15.41	15.52	2,181,088	-0.89(-5.43%)
Apr 26, 2010	15.99	16.74	15.88	16.41	3,012,364	+0.40(+2.49%)
Apr 23, 2010	15.28	16.01	15.18	16.01	1,649,674	+0.80(+5.25%)
Apr 22, 2010	14.93	15.30	14.68	15.21	1,902,567	+0.18(+1.19%)
Apr 21, 2010	14.40	15.15	14.40	15.03	2,144,069	+0.62(+4.30%)
Apr 20, 2010	14.06	14.52	14.04	14.41	821,340	+0.49(+3.54%)
Apr 19, 2010	13.98	14.29	13.36	13.92	1,553,868	-0.14(-1.03%)
Apr 16, 2010	14.48	14.52	13.83	14.06	1,559,552	-0.51(-3.50%)
Apr 15, 2010	15.11	15.11	14.51	14.57	1,262,745	-0.53(-3.49%)
Apr 14, 2010	14.14	15.14	14.07	15.10	2,228,109	+1.13(+8.08%)
Apr 13, 2010	13.89	14.13	13.83	13.97	1,423,741	+0.06(+0.43%)
Apr 12, 2010	13.82	14.00	13.79	13.91	2,105,060	+0.06(+0.43%)
Apr 09, 2010	14.12	14.20	13.81	13.85	1,733,122	-0.24(-1.69%)
Apr 08, 2010	13.94	14.15	13.68	14.09	1,228,127	+0.08(+0.55%)
Apr 07, 2010	13.82	14.30	13.81	14.01	2,856,559	+0.04(+0.30%)
Apr 06, 2010	13.72	14.01	13.55	13.97	1,193,127	+0.19(+1.36%)
Apr 05, 2010	13.32	13.91	13.27	13.78	1,919,757	+0.42(+3.18%)
Apr 01, 2010	13.49	13.36	13.36	13.36	3,709,330	-0.20(-1.50%)
Mar 31, 2010	13.54	13.82	13.50	13.56	1,154,037	-0.11(-0.81%)
Mar 30, 2010	13.79	13.92	13.50	13.67	997,832	-0.13(-0.92%)
Mar 29, 2010	13.77	13.90	13.64	13.80	807,015	+0.14(+1.06%)
Mar 26, 2010	13.55	13.89	13.51	13.66	1,159,467	+0.22(+1.64%)
Mar 25, 2010	13.56	14.00	13.39	13.44	1,818,686	-0.01(-0.06%)
Mar 24, 2010	13.54	13.61	13.25	13.44	1,146,495	-0.23(-1.68%)
Mar 23, 2010	13.46	13.83	13.33	13.67	1,293,376	+0.18(+1.32%)
Mar 22, 2010	13.09	13.55	12.76	13.49	1,710,781	+0.22(+1.66%)
Mar 19, 2010	13.72	13.72	13.24	13.27	2,155,181	-0.32(-2.37%)
Mar 18, 2010	13.65	13.94	13.56	13.60	1,330,173	-0.09(-0.68%)
Mar 17, 2010	13.79	14.11	13.56	13.69	1,734,155	-0.01(-0.06%)
Mar 16, 2010	13.28	13.74	13.21	13.70	2,779,442	+0.48(+3.60%)
Mar 15, 2010	13.21	13.28	13.12	13.22	2,359,080	-0.25(-1.89%)
Mar 12, 2010	13.29	13.72	13.21	13.48	3,201,113	+0.16(+1.21%)
Mar 11, 2010	13.28	13.64	12.75	13.32	3,562,604	-0.14(-1.01%)
Mar 10, 2010	12.50	13.49	12.45	13.45	5,510,984	+0.99(+7.98%)
Mar 09, 2010	11.29	12.58	11.21	12.46	3,828,665	+1.13(+9.97%)
Mar 08, 2010	11.05	11.36	11.05	11.33	1,278,018	+0.31(+2.77%)
Mar 05, 2010	10.51	11.07	10.46	11.02	1,228,446	+0.62(+5.96%)
Mar 04, 2010	10.24	10.50	10.16	10.40	1,105,178	+0.22(+2.17%)
Mar 03, 2010	10.28	10.42	10.08	10.18	1,196,208	-0.08(-0.74%)
Mar 02, 2010	10.23	10.51	10.11	10.26	1,943,368	+0.08(+0.83%)
Mar 01, 2010	9.851	10.19	9.775	10.17	1,471,802	+0.37(+3.81%)
Feb 26, 2010	9.987	10.04	9.673	9.801	1,111,255	-0.16(-1.62%)
Feb 25, 2010	9.741	9.996	9.614	9.962	1,194,308	-0.01(-0.09%)
Feb 24, 2010	9.902	10.08	9.775	9.970	647,846	+0.10(+1.03%)
Feb 23, 2010	10.12	10.17	9.758	9.868	1,158,450	-0.26(-2.60%)
Feb 22, 2010	10.45	10.52	10.10	10.13	1,089,795	-0.26(-2.53%)
Feb 19, 2010	10.41	10.57	10.31	10.39	648,638	-0.07(-0.65%)
Feb 18, 2010	10.50	10.69	10.34	10.46	1,474,462	-0.06(-0.57%)
Feb 17, 2010	10.29	10.62	10.29	10.52	1,514,397	+0.26(+2.57%)
Feb 16, 2010	10.17	10.28	9.902	10.26	681,543	+0.24(+2.37%)
Feb 12, 2010	9.639	10.02	10.02	10.02	1,044,080	+0.20(+2.08%)
Feb 11, 2010	9.248	9.936	9.036	9.817	1,083,474	+0.54(+5.86%)
Feb 10, 2010	9.384	9.597	8.832	9.274	1,498,720	-0.14(-1.44%)
Feb 09, 2010	9.164	9.461	8.985	9.410	1,246,820	+0.42(+4.63%)
Feb 08, 2010	8.815	9.435	8.756	8.994	1,142,245	+0.19(+2.12%)
Feb 05, 2010	8.968	9.172	8.493	8.807	2,417,525	-0.15(-1.71%)
Feb 04, 2010	9.401	9.418	8.900	8.960	2,008,944	-0.63(-6.55%)
Feb 03, 2010	9.809	9.843	9.452	9.588	1,114,593	-0.27(-2.76%)
Feb 02, 2010	9.240	9.936	9.206	9.860	2,355,592	+0.46(+4.93%)
Feb 01, 2010	9.147	9.512	9.138	9.397	2,102,739	+0.28(+3.12%)
Jan 29, 2010	9.580	9.656	9.062	9.113	3,022,344	-0.42(-4.37%)
Jan 28, 2010	10.06	10.26	9.265	9.529	3,713,491	-0.93(-8.85%)
Jan 27, 2010	10.09	10.55	9.809	10.45	1,320,431	+0.31(+3.01%)
Jan 26, 2010	9.979	10.46	9.919	10.15	893,379	+0.10(+1.01%)
Jan 25, 2010	10.39	10.45	9.945	10.05	828,346	-0.14(-1.42%)
Jan 22, 2010	10.73	10.80	10.06	10.19	1,212,782	-0.65(-6.03%)
Jan 21, 2010	10.65	10.98	10.11	10.85	1,461,336	+0.26(+2.49%)
Jan 20, 2010	10.85	10.90	10.40	10.58	1,002,861	-0.48(-4.30%)
Jan 19, 2010	10.88	11.13	10.81	11.06	784,721	+0.19(+1.72%)
Jan 15, 2010	11.38	10.87	10.87	10.87	1,617,400	-0.48(-4.19%)
Jan 14, 2010	11.50	11.52	11.17	11.35	598,003	-0.14(-1.26%)
Jan 13, 2010	11.34	11.60	11.17	11.49	690,755	+0.21(+1.88%)
Jan 12, 2010	11.44	11.68	11.20	11.28	1,090,586	-0.36(-3.07%)
Jan 11, 2010	11.63	11.66	11.42	11.63	585,509	+0.09(+0.81%)
Jan 08, 2010	11.63	11.75	11.35	11.54	709,350	-0.12(-1.02%)
Jan 07, 2010	11.63	11.80	11.41	11.66	652,263	-0.07(-0.58%)
Jan 06, 2010	11.57	11.80	11.37	11.73	1,376,781	+0.15(+1.32%)
Jan 05, 2010	11.38	11.62	11.19	11.58	1,150,554	+0.20(+1.72%)
Jan 04, 2010	10.96	11.45	10.90	11.38	1,614,281	+0.59(+5.43%)
Dec 31, 2009	10.79	10.79	10.79	10.79	1,427,353	+0.04(+0.39%)
Dec 30, 2009	10.64	10.79	10.52	10.75	797,012	+0.05(+0.48%)
Dec 29, 2009	10.56	10.72	10.52	10.70	984,576	+0.16(+1.53%)
Dec 28, 2009	10.38	10.56	10.20	10.54	898,774	+0.20(+1.89%)
Dec 24, 2009	10.17	10.34	10.14	10.34	356,826	+0.21(+2.10%)
Dec 23, 2009	9.987	10.15	9.877	10.13	676,680	+0.25(+2.49%)
Dec 22, 2009	9.682	9.911	9.622	9.885	665,429	+0.25(+2.55%)
Dec 21, 2009	9.308	9.699	9.223	9.639	718,176	+0.43(+4.70%)
Dec 18, 2009	9.206	9.342	8.917	9.206	1,494,142	+0.08(+0.84%)
Dec 17, 2009	9.452	9.622	9.053	9.130	1,716,347	-0.49(-5.12%)
Dec 16, 2009	9.622	9.733	9.469	9.622	831,541	+0.20(+2.07%)
Dec 15, 2009	9.512	9.614	9.427	9.427	710,186	-0.11(-1.16%)
Dec 14, 2009	9.512	9.682	9.469	9.537	894,820	+0.03(+0.36%)
Dec 11, 2009	9.418	9.580	9.274	9.503	697,208	+0.21(+2.29%)
Dec 10, 2009	9.469	9.622	9.223	9.291	605,300	-0.16(-1.71%)
Dec 09, 2009	9.750	9.767	9.333	9.452	834,059	-0.28(-2.88%)
Dec 08, 2009	9.928	10.01	9.682	9.733	1,136,453	-0.32(-3.21%)
Dec 07, 2009	9.877	10.16	9.851	10.06	1,075,145	+0.15(+1.54%)
Dec 04, 2009	9.622	10.01	9.342	9.902	2,455,881	+0.56(+6.00%)
Dec 03, 2009	9.155	9.512	9.011	9.342	1,403,205	+0.23(+2.52%)
Dec 02, 2009	9.189	9.554	9.053	9.113	866,155	+0.00(+0.00%)
Dec 01, 2009	8.705	9.227	8.679	9.113	1,447,039	+0.59(+6.87%)
Nov 30, 2009	8.696	8.696	8.306	8.527	1,462,006	-0.11(-1.28%)
Nov 27, 2009	8.459	8.739	8.365	8.637	882,016	-0.32(-3.60%)
Nov 25, 2009	9.130	9.147	8.917	8.960	950,693	-0.09(-1.03%)
Nov 24, 2009	9.299	9.316	8.875	9.053	1,046,231	-0.26(-2.83%)
Nov 23, 2009	9.571	9.682	9.257	9.316	737,624	+0.02(+0.18%)
Nov 20, 2009	9.469	9.631	9.215	9.299	894,240	-0.28(-2.93%)
Nov 19, 2009	9.979	10.12	9.308	9.580	1,736,402	-0.53(-5.21%)
Nov 18, 2009	10.28	10.34	9.996	10.11	935,698	-0.16(-1.57%)
Nov 17, 2009	10.06	10.29	9.936	10.27	764,715	+0.14(+1.43%)
Nov 16, 2009	9.911	10.30	9.677	10.12	1,177,339	+0.25(+2.49%)
Nov 13, 2009	9.911	9.979	9.673	9.877	1,618,274	-0.03(-0.26%)
Nov 12, 2009	9.970	10.08	9.801	9.902	1,727,824	-0.14(-1.44%)
Nov 11, 2009	10.08	10.13	9.843	10.05	1,087,030	+0.13(+1.28%)
Nov 10, 2009	9.784	10.00	9.648	9.919	1,455,243	+0.14(+1.48%)
Nov 09, 2009	9.478	9.928	9.393	9.775	1,141,447	+0.50(+5.40%)
Nov 06, 2009	9.282	9.635	9.087	9.274	2,025,991	-0.12(-1.27%)
Nov 05, 2009	8.960	9.427	8.900	9.393	1,990,036	+0.69(+7.90%)
Nov 04, 2009	8.883	9.079	8.705	8.705	2,026,386	-0.02(-0.19%)
Nov 03, 2009	8.493	8.790	8.323	8.722	2,280,080	+0.09(+1.08%)
Nov 02, 2009	8.153	9.486	8.153	8.629	5,020,032	+0.58(+7.17%)
Oct 30, 2009	8.747	8.917	7.907	8.051	2,814,679	-0.70(-8.05%)
Oct 29, 2009	8.144	9.130	7.992	8.756	3,776,583	+0.70(+8.76%)
Oct 28, 2009	8.612	8.612	7.975	8.051	2,951,295	-0.59(-6.88%)
Oct 27, 2009	9.240	9.299	8.629	8.646	2,104,274	-0.55(-6.00%)
Oct 26, 2009	9.597	10.02	9.181	9.198	1,675,111	-0.35(-3.65%)
Oct 23, 2009	9.767	9.809	9.537	9.546	1,865,364	-0.54(-5.31%)
Oct 22, 2009	10.23	10.27	9.851	10.08	2,059,319	-0.11(-1.08%)
Oct 21, 2009	10.42	10.82	10.19	10.19	1,516,556	-0.25(-2.44%)
Oct 20, 2009	10.37	10.51	10.28	10.45	2,635,314	-0.69(-6.18%)
Oct 19, 2009	10.91	11.41	10.67	11.13	1,248,634	+0.29(+2.66%)
Oct 16, 2009	10.91	11.14	10.68	10.85	1,608,782	-0.25(-2.30%)
Oct 15, 2009	10.62	11.14	10.45	11.10	1,345,177	+0.34(+3.16%)
Oct 14, 2009	10.97	11.07	10.51	10.76	1,895,095	+0.05(+0.48%)
Oct 13, 2009	10.50	10.79	10.32	10.71	1,249,628	+0.29(+2.77%)
Oct 12, 2009	10.56	10.88	10.17	10.42	1,123,469	+0.25(+2.42%)
Oct 09, 2009	9.902	10.18	9.775	10.17	1,273,131	+0.27(+2.74%)
Oct 08, 2009	9.724	10.15	9.614	9.902	1,788,354	+0.34(+3.55%)
Oct 07, 2009	9.563	9.767	9.342	9.563	1,041,433	-0.03(-0.35%)
Oct 06, 2009	9.282	9.716	9.181	9.597	1,210,851	+0.45(+4.92%)
Oct 05, 2009	8.900	9.306	8.832	9.147	1,217,963	+0.34(+3.86%)
Oct 02, 2009	8.951	9.121	8.552	8.807	4,392,296	-0.32(-3.53%)
Oct 01, 2009	10.05	10.06	9.121	9.130	2,620,222	-1.04(-10.27%)
Sep 30, 2009	10.28	10.37	9.902	10.17	2,053,700	-0.06(-0.58%)
Sep 29, 2009	10.23	10.51	9.860	10.23	1,991,196	+0.38(+3.88%)
Sep 28, 2009	9.435	10.55	9.257	9.851	3,606,041	+0.48(+5.07%)
Sep 25, 2009	8.518	9.529	8.442	9.376	5,547,765	+1.28(+15.84%)
Sep 24, 2009	8.781	8.824	8.026	8.093	1,571,306	-0.64(-7.30%)
Sep 23, 2009	8.756	9.036	8.679	8.730	1,883,260	+0.03(+0.29%)
Sep 22, 2009	8.425	8.943	8.365	8.705	2,393,777	+0.34(+4.06%)
Sep 21, 2009	8.144	8.467	7.992	8.365	1,329,742	+0.06(+0.72%)
Sep 18, 2009	8.161	8.408	7.890	8.306	1,335,582	+0.25(+3.06%)
Sep 17, 2009	8.289	8.450	7.915	8.060	911,910	+0.00(+0.00%)
Sep 16, 2009	8.034	8.450	7.873	8.060	1,883,281	+0.08(+1.06%)
Sep 15, 2009	8.187	8.340	7.813	7.975	2,681,164	-0.51(-6.01%)
Sep 14, 2009	8.221	8.501	7.949	8.484	1,447,686	+0.18(+2.15%)
Sep 11, 2009	8.051	8.565	7.881	8.306	1,258,462	+0.30(+3.71%)
Sep 10, 2009	8.076	8.127	7.847	8.009	1,089,576	-0.06(-0.74%)
Sep 09, 2009	7.856	8.161	7.686	8.068	786,937	+0.22(+2.81%)
Sep 08, 2009	7.677	7.863	7.541	7.847	806,106	+0.25(+3.36%)
Sep 04, 2009	7.202	7.618	7.066	7.592	897,572	+0.38(+5.30%)
Sep 03, 2009	7.304	7.465	7.066	7.210	1,019,586	-0.01(-0.12%)
Sep 02, 2009	7.372	7.558	7.176	7.219	1,507,131	-0.17(-2.30%)
Sep 01, 2009	7.788	8.093	7.304	7.389	1,537,810	-0.50(-6.35%)
Aug 31, 2009	8.000	8.051	7.762	7.890	1,219,107	-0.25(-3.13%)
Aug 28, 2009	7.949	8.399	7.924	8.144	1,406,168	+0.34(+4.35%)
Aug 27, 2009	7.907	7.975	7.558	7.805	981,240	-0.08(-1.08%)
Aug 26, 2009	8.119	8.136	7.719	7.890	1,497,240	-0.26(-3.23%)
Aug 25, 2009	8.127	8.297	8.000	8.153	1,227,768	+0.20(+2.56%)
Aug 24, 2009	8.051	8.221	7.779	7.949	1,689,723	-0.20(-2.40%)
Aug 21, 2009	7.176	8.229	7.100	8.144	3,594,642	+1.07(+15.13%)
Aug 20, 2009	6.947	7.139	6.947	7.074	1,254,734	+0.08(+1.09%)
Aug 19, 2009	7.040	7.040	6.709	6.998	2,305,371	-0.10(-1.44%)
Aug 18, 2009	6.896	7.202	6.650	7.100	1,415,955	+0.14(+2.08%)
Aug 17, 2009	7.210	7.210	6.769	6.955	2,398,282	-0.60(-7.98%)
Aug 14, 2009	8.000	8.043	7.321	7.558	2,895,308	-0.34(-4.30%)
Aug 13, 2009	7.618	8.060	7.234	7.898	2,264,177	+0.23(+2.99%)
Aug 12, 2009	8.102	8.289	7.304	7.669	4,058,413	-0.47(-5.74%)
Aug 11, 2009	7.745	8.263	7.669	8.136	4,414,573	+0.10(+1.27%)
Aug 10, 2009	7.176	8.153	7.176	8.034	2,470,372	+0.76(+10.51%)
Aug 07, 2009	6.845	7.397	6.675	7.270	2,037,608	+0.52(+7.67%)
Aug 06, 2009	6.828	6.828	6.412	6.752	1,633,481	+0.07(+1.02%)
Aug 05, 2009	6.684	6.760	6.505	6.684	1,844,031	-0.02(-0.25%)
Aug 04, 2009	6.225	6.788	5.733	6.701	3,015,026	+0.31(+4.92%)
Aug 03, 2009	6.200	6.582	5.945	6.386	3,676,164	+0.29(+4.74%)
Jul 31, 2009	5.580	6.242	5.206	6.098	5,730,659	+0.53(+9.45%)
Jul 30, 2009	4.170	5.885	3.907	5.571	5,516,650	+1.19(+27.13%)
Jul 29, 2009	4.204	4.558	4.144	4.382	1,764,431	+0.19(+4.45%)
Jul 28, 2009	4.076	4.229	3.822	4.195	808,726	+0.11(+2.70%)
Jul 27, 2009	4.000	4.153	3.941	4.085	1,350,828	+0.11(+2.78%)
Jul 24, 2009	3.983	4.026	3.754	3.975	631	-0.04(-1.06%)
Jul 23, 2009	3.694	4.051	3.694	4.017	1,884,612	+0.32(+8.74%)
Jul 22, 2009	3.669	3.754	3.643	3.694	795,448	+0.01(+0.23%)
Jul 21, 2009	3.788	3.856	3.652	3.686	483,484	-0.11(-2.91%)
Jul 20, 2009	3.686	3.813	3.618	3.796	748,583	+0.10(+2.76%)
Jul 17, 2009	3.771	3.805	3.575	3.694	901,810	-0.10(-2.68%)
Jul 16, 2009	3.703	3.822	3.635	3.796	637,112	+0.06(+1.59%)
Jul 15, 2009	3.507	3.754	3.414	3.737	1,132,489	+0.34(+10.00%)
Jul 14, 2009	3.363	3.431	3.227	3.397	438,894	+0.04(+1.27%)
Jul 13, 2009	3.176	3.423	3.176	3.355	1,331,092	+0.20(+6.18%)
Jul 10, 2009	2.964	3.193	2.964	3.159	1,114,367	+0.18(+5.98%)
Jul 09, 2009	3.100	3.151	2.964	2.981	1,716,985	-0.09(-3.04%)
Jul 08, 2009	3.287	3.329	2.989	3.074	2,063,106	-0.19(-5.73%)
Jul 07, 2009	3.253	3.609	3.185	3.261	1,911,153	+0.00(+0.00%)
Jul 06, 2009	3.380	3.473	3.108	3.261	1,518,904	-0.14(-4.24%)
Jul 02, 2009	3.694	3.703	3.363	3.406	1,465,557	-0.36(-9.48%)
Jul 01, 2009	3.703	3.890	3.652	3.762	1,102,242	+0.09(+2.55%)
Jun 30, 2009	3.779	3.830	3.660	3.669	613,048	-0.11(-2.92%)
Jun 29, 2009	3.830	3.924	3.609	3.779	789,980	-0.04(-1.11%)
Jun 26, 2009	3.694	3.915	3.601	3.822	1,580,817	+0.10(+2.74%)
Jun 25, 2009	3.533	3.720	3.507	3.720	1,278,902	+0.31(+8.96%)
Jun 24, 2009	3.380	3.601	3.355	3.414	1,133,852	+0.07(+2.03%)
Jun 23, 2009	3.278	3.473	3.202	3.346	1,236,327	+0.12(+3.68%)
Jun 22, 2009	3.431	3.516	3.210	3.227	1,031,554	-0.25(-7.09%)
Jun 19, 2009	3.541	3.601	3.448	3.473	1,046,713	+0.01(+0.25%)
Jun 18, 2009	3.516	3.597	3.440	3.465	615,985	-0.07(-1.92%)
Jun 17, 2009	3.397	3.669	3.329	3.533	1,621,573	+0.14(+4.26%)
Jun 16, 2009	3.550	3.597	3.312	3.389	931,955	-0.08(-2.21%)
Jun 15, 2009	3.541	3.626	3.321	3.465	1,218,255	-0.20(-5.56%)
Jun 12, 2009	3.677	3.711	3.558	3.669	529,767	+0.02(+0.47%)
Jun 11, 2009	3.754	3.813	3.618	3.652	1,007,445	-0.09(-2.49%)
Jun 10, 2009	4.017	4.043	3.609	3.745	1,166,726	-0.13(-3.29%)
Jun 09, 2009	3.677	4.009	3.677	3.873	1,474,743	+0.22(+6.05%)
Jun 08, 2009	3.737	3.745	3.457	3.652	1,707,206	-0.26(-6.72%)
Jun 05, 2009	4.161	4.314	3.873	3.915	1,154,048	-0.16(-3.96%)
Jun 04, 2009	4.178	4.221	3.983	4.076	1,296,903	-0.04(-1.03%)
Jun 03, 2009	4.340	4.425	3.983	4.119	1,182,645	-0.36(-7.97%)
Jun 02, 2009	4.272	4.535	4.110	4.476	1,438,797	+0.23(+5.40%)
Jun 01, 2009	4.068	4.289	4.068	4.246	1,811,674	+0.32(+8.23%)
May 29, 2009	4.076	4.178	3.813	3.924	1,855,890	-0.11(-2.74%)
May 28, 2009	4.280	4.391	3.907	4.034	2,047,997	-0.17(-4.04%)
May 27, 2009	4.433	4.671	4.195	4.204	1,627,829	-0.27(-6.07%)
May 26, 2009	4.467	4.790	4.425	4.476	1,543,705	-0.05(-1.13%)
May 22, 2009	4.781	4.807	4.374	4.527	1,038,272	-0.21(-4.48%)
May 21, 2009	4.994	4.994	4.561	4.739	1,493,720	-0.36(-7.00%)
May 20, 2009	4.892	5.495	4.866	5.096	2,310,241	+0.19(+3.81%)
May 19, 2009	4.790	5.070	4.679	4.909	1,147,346	+0.15(+3.21%)
May 18, 2009	4.518	4.875	4.501	4.756	1,274,247	+0.32(+7.28%)
May 15, 2009	4.433	4.679	4.331	4.433	1,507,284	-0.06(-1.32%)
May 14, 2009	4.297	4.628	4.043	4.493	2,479,813	+0.21(+4.96%)
May 13, 2009	4.841	4.943	4.229	4.280	2,504,344	-0.70(-13.99%)
May 12, 2009	5.571	5.664	4.951	4.977	2,254,881	-0.59(-10.67%)
May 11, 2009	5.707	5.843	5.495	5.571	2,075,630	-0.44(-7.34%)
May 08, 2009	5.639	6.089	5.503	6.013	1,631,587	+0.54(+9.77%)
May 07, 2009	6.055	6.327	5.248	5.478	2,379,246	-0.48(-7.99%)
May 06, 2009	6.616	6.726	5.690	5.953	2,979,063	-0.53(-8.13%)
May 05, 2009	5.902	6.930	5.902	6.480	3,286,006	+0.54(+9.00%)
May 04, 2009	5.427	5.953	5.189	5.945	2,375,217	+0.54(+10.06%)

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.