Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.97	17.00	16.92	16.92	2,383,755	-0.06(-0.34%)
Apr 29, 2010	16.98	16.99	16.91	16.97	1,311,487	+0.06(+0.36%)
Apr 28, 2010	16.98	16.98	16.89	16.91	1,903,975	-0.01(-0.05%)
Apr 27, 2010	16.99	17.00	16.92	16.92	2,524,375	-0.12(-0.70%)
Apr 26, 2010	17.07	17.09	17.03	17.04	1,987,210	-0.04(-0.23%)
Apr 23, 2010	17.11	17.11	17.04	17.08	1,388,199	-0.01(-0.08%)
Apr 22, 2010	17.02	17.09	16.98	17.09	1,692,977	+0.04(+0.26%)
Apr 21, 2010	17.01	17.06	17.00	17.05	1,684,038	+0.05(+0.31%)
Apr 20, 2010	17.01	17.01	16.92	17.00	1,536,246	+0.08(+0.49%)
Apr 19, 2010	16.90	16.92	16.84	16.91	1,955,932	-0.04(-0.23%)
Apr 16, 2010	17.07	17.07	16.90	16.95	2,559,063	-0.12(-0.71%)
Apr 15, 2010	17.08	17.08	17.04	17.07	2,499,476	+0.03(+0.17%)
Apr 14, 2010	17.04	17.07	17.02	17.04	2,863,975	+0.04(+0.23%)
Apr 13, 2010	16.96	17.00	16.96	17.00	1,315,318	+0.04(+0.26%)
Apr 12, 2010	16.96	17.00	16.94	16.96	1,817,169	+0.04(+0.21%)
Apr 09, 2010	16.93	16.95	16.90	16.93	1,389,078	+0.00(+0.00%)
Apr 08, 2010	16.90	16.93	16.83	16.93	1,737,133	+0.01(+0.08%)
Apr 07, 2010	16.93	16.93	16.85	16.91	4,657,332	-0.00(-0.03%)
Apr 06, 2010	16.93	16.94	16.89	16.92	1,819,125	-0.00(-0.03%)
Apr 05, 2010	16.91	16.98	16.88	16.92	3,010,574	-0.03(-0.18%)
Apr 01, 2010	16.98	16.95	16.95	16.95	2,758,411	+0.04(+0.26%)
Mar 31, 2010	16.97	16.98	16.89	16.91	2,014,656	-0.08(-0.46%)
Mar 30, 2010	17.04	17.04	16.97	16.99	3,599,228	-0.05(-0.31%)
Mar 29, 2010	17.04	17.07	16.99	17.04	2,179,730	+0.01(+0.05%)
Mar 26, 2010	17.12	17.12	16.97	17.03	1,595,257	-0.00(-0.03%)
Mar 25, 2010	17.17	17.20	17.03	17.04	1,785,657	-0.09(-0.51%)
Mar 24, 2010	17.14	17.15	17.11	17.12	1,875,703	-0.04(-0.23%)
Mar 23, 2010	17.15	17.17	17.12	17.16	1,897,295	+0.02(+0.13%)
Mar 22, 2010	17.07	17.14	17.01	17.14	2,139,108	+0.03(+0.15%)
Mar 19, 2010	17.18	17.20	17.10	17.11	1,795,660	-0.04(-0.22%)
Mar 18, 2010	17.14	17.22	17.14	17.15	1,581,814	-0.04(-0.26%)
Mar 17, 2010	17.12	17.21	17.12	17.20	2,504,977	+0.09(+0.51%)
Mar 16, 2010	17.08	17.11	17.05	17.11	2,714,131	+0.07(+0.38%)
Mar 15, 2010	17.04	17.05	17.03	17.04	1,713,219	-0.02(-0.13%)
Mar 12, 2010	17.00	17.07	17.00	17.07	2,601,330	+0.10(+0.59%)
Mar 11, 2010	16.95	16.98	16.93	16.97	1,995,532	+0.03(+0.16%)
Mar 10, 2010	16.94	16.96	16.90	16.94	1,707,604	+0.04(+0.23%)
Mar 09, 2010	16.85	16.91	16.85	16.90	1,733,682	+0.04(+0.21%)
Mar 08, 2010	16.89	16.90	16.86	16.86	1,957,988	-0.01(-0.08%)
Mar 05, 2010	16.88	16.89	16.83	16.88	2,640,371	+0.06(+0.36%)
Mar 04, 2010	16.78	16.82	16.73	16.82	3,921,224	+0.06(+0.34%)
Mar 03, 2010	16.81	16.82	16.73	16.76	2,024,315	-0.03(-0.18%)
Mar 02, 2010	16.70	16.80	16.69	16.79	6,060,868	+0.12(+0.71%)
Mar 01, 2010	16.65	16.68	16.63	16.67	3,354,543	+0.06(+0.37%)
Feb 26, 2010	16.56	16.62	16.56	16.61	2,580,737	+0.04(+0.26%)
Feb 25, 2010	16.50	16.57	16.47	16.57	2,086,714	+0.06(+0.34%)
Feb 24, 2010	16.49	16.52	16.48	16.51	2,004,375	+0.03(+0.21%)
Feb 23, 2010	16.46	16.49	16.44	16.48	1,749,340	+0.01(+0.08%)
Feb 22, 2010	16.49	16.50	16.46	16.46	2,052,819	+0.01(+0.05%)
Feb 19, 2010	16.41	16.47	16.39	16.46	2,524,336	+0.03(+0.21%)
Feb 18, 2010	16.39	16.45	16.36	16.42	1,911,446	+0.03(+0.19%)
Feb 17, 2010	16.33	16.39	16.29	16.39	2,280,190	+0.12(+0.72%)
Feb 16, 2010	16.26	16.30	16.20	16.27	2,291,359	+0.11(+0.67%)
Feb 12, 2010	16.10	16.16	16.16	16.16	1,959,156	-0.02(-0.11%)
Feb 11, 2010	16.11	16.18	16.09	16.18	1,841,588	+0.05(+0.32%)
Feb 10, 2010	16.08	16.13	16.04	16.13	1,754,633	+0.06(+0.38%)
Feb 09, 2010	16.05	16.07	15.98	16.07	1,522,160	+0.07(+0.43%)
Feb 08, 2010	16.04	16.04	15.95	16.00	1,297,171	-0.02(-0.14%)
Feb 05, 2010	16.10	16.10	15.90	16.02	2,334,477	-0.07(-0.46%)
Feb 04, 2010	16.23	16.25	16.08	16.09	2,398,598	-0.18(-1.09%)
Feb 03, 2010	16.29	16.29	16.24	16.27	1,569,205	-0.01(-0.05%)
Feb 02, 2010	16.17	16.29	16.14	16.28	2,635,388	+0.12(+0.73%)
Feb 01, 2010	16.08	16.16	16.04	16.16	1,807,164	+0.14(+0.90%)
Jan 29, 2010	16.16	16.16	16.01	16.02	3,298,746	-0.16(-0.98%)
Jan 28, 2010	16.18	16.19	16.06	16.18	3,486,855	+0.03(+0.16%)
Jan 27, 2010	16.18	16.18	16.12	16.15	1,379,660	-0.00(-0.01%)
Jan 26, 2010	16.13	16.21	16.11	16.15	2,007,428	+0.01(+0.08%)
Jan 25, 2010	16.19	16.22	16.09	16.14	2,515,065	+0.00(+0.03%)
Jan 22, 2010	16.28	16.28	16.09	16.14	2,377,034	-0.16(-1.01%)
Jan 21, 2010	16.39	16.41	16.27	16.30	2,009,323	-0.09(-0.55%)
Jan 20, 2010	16.42	16.42	16.36	16.39	1,520,560	-0.03(-0.18%)
Jan 19, 2010	16.45	16.45	16.40	16.42	1,847,773	-0.01(-0.08%)
Jan 15, 2010	16.42	16.44	16.44	16.44	2,149,235	-0.00(-0.03%)
Jan 14, 2010	16.37	16.44	16.34	16.44	3,306,963	+0.07(+0.42%)
Jan 13, 2010	16.29	16.37	16.25	16.37	2,439,517	+0.10(+0.64%)
Jan 12, 2010	16.25	16.27	16.22	16.27	1,731,296	+0.01(+0.05%)
Jan 11, 2010	16.19	16.26	16.19	16.26	1,812,174	+0.09(+0.57%)
Jan 08, 2010	16.18	16.20	16.14	16.17	1,454,882	-0.00(-0.03%)
Jan 07, 2010	16.16	16.21	16.14	16.17	2,219,646	+0.05(+0.30%)
Jan 06, 2010	16.04	16.15	16.04	16.12	3,252,757	+0.10(+0.59%)
Jan 05, 2010	15.98	16.04	15.96	16.03	2,259,140	+0.08(+0.49%)
Jan 04, 2010	15.93	15.97	15.91	15.95	3,025,513	+0.09(+0.54%)
Dec 31, 2009	15.91	15.87	15.87	15.87	1,228,332	-0.03(-0.16%)
Dec 30, 2009	15.85	15.90	15.83	15.89	1,400,422	+0.02(+0.13%)
Dec 29, 2009	15.87	15.93	15.85	15.87	1,665,711	-0.08(-0.51%)
Dec 28, 2009	15.95	15.98	15.95	15.95	2,044,762	+0.02(+0.14%)
Dec 24, 2009	15.91	15.95	15.90	15.93	949,295	+0.04(+0.25%)
Dec 23, 2009	15.87	15.90	15.83	15.89	2,019,827	+0.06(+0.38%)
Dec 22, 2009	15.90	15.90	15.78	15.83	1,759,648	-0.02(-0.11%)
Dec 21, 2009	15.78	15.85	15.78	15.85	2,024,607	+0.08(+0.49%)
Dec 18, 2009	15.72	15.77	15.69	15.77	1,684,250	+0.08(+0.50%)
Dec 17, 2009	15.65	15.70	15.61	15.69	1,435,416	+0.02(+0.11%)
Dec 16, 2009	15.65	15.71	15.65	15.68	1,834,370	+0.03(+0.22%)
Dec 15, 2009	15.60	15.65	15.58	15.64	2,564,932	+0.04(+0.28%)
Dec 14, 2009	15.60	15.61	15.59	15.60	1,255,004	-0.02(-0.14%)
Dec 11, 2009	15.59	15.64	15.56	15.62	1,977,342	+0.04(+0.28%)
Dec 10, 2009	15.54	15.58	15.52	15.58	2,572,945	+0.06(+0.42%)
Dec 09, 2009	15.50	15.52	15.48	15.51	1,742,819	+0.03(+0.22%)
Dec 08, 2009	15.44	15.51	15.39	15.48	1,987,058	+0.02(+0.14%)
Dec 07, 2009	15.40	15.49	15.31	15.45	1,751,028	+0.10(+0.62%)
Dec 04, 2009	15.36	15.39	15.30	15.36	1,704,301	+0.08(+0.51%)
Dec 03, 2009	15.23	15.31	15.19	15.28	1,399,658	+0.10(+0.68%)
Dec 02, 2009	15.10	15.18	15.10	15.18	1,264,320	+0.06(+0.43%)
Dec 01, 2009	15.16	15.18	15.08	15.11	1,804,335	-0.06(-0.40%)
Nov 30, 2009	15.13	15.19	15.12	15.17	1,579,675	+0.06(+0.43%)
Nov 27, 2009	15.16	15.18	15.09	15.11	639,056	-0.18(-1.19%)
Nov 25, 2009	15.26	15.30	15.23	15.29	972,529	+0.06(+0.43%)
Nov 24, 2009	15.20	15.24	15.17	15.23	1,581,336	+0.02(+0.11%)
Nov 23, 2009	15.26	15.30	15.19	15.21	1,148,590	+0.02(+0.11%)
Nov 20, 2009	15.12	15.19	15.12	15.19	793,750	-0.00(-0.03%)
Nov 19, 2009	15.19	15.21	15.12	15.20	1,413,801	-0.01(-0.09%)
Nov 18, 2009	15.22	15.23	15.17	15.21	1,490,724	+0.01(+0.09%)
Nov 17, 2009	15.13	15.22	15.13	15.20	1,692,723	+0.03(+0.20%)
Nov 16, 2009	15.31	15.31	15.14	15.16	1,433,355	+0.04(+0.26%)
Nov 13, 2009	15.09	15.17	15.09	15.13	1,191,145	+0.05(+0.34%)
Nov 12, 2009	15.09	15.15	15.04	15.07	1,514,030	-0.02(-0.11%)
Nov 11, 2009	15.10	15.10	15.04	15.09	1,957,155	+0.10(+0.63%)
Nov 10, 2009	15.04	15.07	14.97	15.00	1,674,566	-0.05(-0.32%)
Nov 09, 2009	14.92	15.04	14.88	15.04	3,478,696	+0.22(+1.49%)
Nov 06, 2009	14.65	14.87	14.65	14.82	2,697,416	+0.13(+0.85%)
Nov 05, 2009	14.64	14.72	14.63	14.70	2,571,219	+0.15(+1.01%)
Nov 04, 2009	14.65	14.74	14.54	14.55	3,965,465	+0.00(+0.03%)
Nov 03, 2009	14.61	14.64	14.27	14.55	5,434,190	-0.20(-1.35%)
Nov 02, 2009	14.97	15.03	14.61	14.75	4,110,563	-0.30(-2.01%)
Oct 30, 2009	15.08	15.12	14.97	15.05	1,273,429	-0.03(-0.17%)
Oct 29, 2009	15.10	15.25	15.00	15.07	1,485,065	+0.10(+0.69%)
Oct 28, 2009	15.30	15.32	14.89	14.97	3,476,098	-0.36(-2.34%)
Oct 27, 2009	15.39	15.45	15.30	15.33	1,767,721	-0.06(-0.42%)
Oct 26, 2009	15.39	15.50	15.37	15.39	2,534,367	-0.03(-0.17%)
Oct 23, 2009	15.45	15.46	15.42	15.42	1,430,050	-0.04(-0.25%)
Oct 22, 2009	15.49	15.51	15.43	15.46	1,768,679	+0.00(+0.01%)
Oct 21, 2009	15.49	15.52	15.44	15.46	2,669,014	-0.04(-0.26%)
Oct 20, 2009	15.48	15.50	15.46	15.50	1,777,152	-0.01(-0.08%)
Oct 19, 2009	15.52	15.53	15.48	15.51	1,691,395	+0.04(+0.28%)
Oct 16, 2009	15.46	15.50	15.43	15.47	2,419,214	-0.03(-0.22%)
Oct 15, 2009	15.51	15.60	15.45	15.50	2,382,024	-0.06(-0.36%)
Oct 14, 2009	15.60	15.60	15.53	15.56	2,873,070	+0.05(+0.31%)
Oct 13, 2009	15.46	15.52	15.44	15.51	1,687,805	+0.00(+0.00%)
Oct 12, 2009	15.47	15.52	15.45	15.51	2,336,212	+0.04(+0.25%)
Oct 09, 2009	15.52	15.54	15.45	15.47	993,566	-0.03(-0.19%)
Oct 08, 2009	15.59	15.59	15.48	15.50	3,393,152	+0.01(+0.08%)
Oct 07, 2009	15.49	15.56	15.40	15.49	1,546,348	+0.01(+0.08%)
Oct 06, 2009	15.57	15.58	15.44	15.48	2,302,407	+0.02(+0.15%)
Oct 05, 2009	15.43	15.46	15.33	15.45	2,499,423	+0.12(+0.78%)
Oct 02, 2009	15.27	15.40	15.14	15.33	1,870,378	-0.10(-0.64%)
Oct 01, 2009	15.56	15.59	15.37	15.43	4,236,397	-0.25(-1.57%)
Sep 30, 2009	15.66	15.71	15.55	15.68	5,299,724	+0.02(+0.14%)
Sep 29, 2009	15.78	15.83	15.63	15.66	1,332,731	-0.10(-0.60%)
Sep 28, 2009	15.67	15.80	15.61	15.75	4,891,667	-0.07(-0.44%)
Sep 25, 2009	15.52	16.31	15.50	15.82	3,832,932	+0.28(+1.81%)
Sep 24, 2009	15.67	15.67	15.49	15.54	1,754,635	-0.10(-0.64%)
Sep 23, 2009	15.59	15.73	15.59	15.64	1,304,186	+0.04(+0.28%)
Sep 22, 2009	15.61	15.67	15.50	15.60	1,800,303	+0.07(+0.47%)
Sep 21, 2009	15.46	15.56	15.42	15.52	1,309,895	-0.03(-0.19%)
Sep 18, 2009	15.62	15.63	15.52	15.55	1,761,683	-0.06(-0.36%)
Sep 17, 2009	15.68	15.71	15.58	15.61	1,671,749	-0.00(-0.01%)
Sep 16, 2009	15.57	15.69	15.55	15.61	1,662,292	+0.07(+0.43%)
Sep 15, 2009	15.46	15.56	15.42	15.55	1,504,564	+0.13(+0.87%)
Sep 14, 2009	15.24	15.44	15.19	15.41	1,388,249	+0.09(+0.59%)
Sep 11, 2009	15.30	15.33	15.23	15.32	1,034,043	+0.06(+0.40%)
Sep 10, 2009	15.10	15.26	15.03	15.26	1,135,023	+0.15(+1.00%)
Sep 09, 2009	15.00	15.11	14.92	15.11	1,362,857	+0.15(+1.01%)
Sep 08, 2009	14.88	14.98	14.86	14.96	1,245,399	+0.10(+0.70%)
Sep 04, 2009	14.78	14.87	14.71	14.85	957,560	+0.12(+0.79%)
Sep 03, 2009	14.56	14.75	14.55	14.74	1,251,085	+0.22(+1.55%)
Sep 02, 2009	14.48	14.59	14.43	14.51	1,776,562	-0.02(-0.15%)
Sep 01, 2009	14.91	14.94	14.43	14.53	6,701,996	-0.47(-3.11%)
Aug 31, 2009	15.13	15.14	14.97	15.00	1,713,778	-0.20(-1.31%)
Aug 28, 2009	15.21	15.22	15.11	15.20	1,327,918	+0.03(+0.17%)
Aug 27, 2009	15.31	15.34	14.96	15.17	1,873,196	-0.17(-1.13%)
Aug 26, 2009	15.28	15.35	15.25	15.35	1,947,279	+0.02(+0.11%)
Aug 25, 2009	15.36	15.39	15.27	15.33	2,317,024	+0.05(+0.34%)
Aug 24, 2009	15.39	15.47	15.20	15.28	2,329,185	-0.00(-0.03%)
Aug 21, 2009	15.13	15.33	15.13	15.28	3,828,824	+0.19(+1.29%)
Aug 20, 2009	15.40	15.46	14.98	15.09	3,076,955	-0.29(-1.88%)
Aug 19, 2009	15.24	15.39	15.14	15.38	1,207,763	+0.02(+0.14%)
Aug 18, 2009	15.22	15.37	15.16	15.36	2,997,719	+0.12(+0.76%)
Aug 17, 2009	15.39	15.39	15.18	15.24	1,953,671	-0.39(-2.48%)
Aug 14, 2009	15.66	15.66	15.53	15.63	1,109,406	+0.00(+0.00%)
Aug 13, 2009	15.61	15.63	15.50	15.63	1,607,857	+0.14(+0.92%)
Aug 12, 2009	15.35	15.52	15.34	15.48	2,620,290	+0.10(+0.65%)
Aug 11, 2009	15.52	15.54	15.26	15.39	2,112,926	-0.16(-1.00%)
Aug 10, 2009	15.61	15.61	15.50	15.54	2,019,929	-0.07(-0.47%)
Aug 07, 2009	15.71	15.77	15.56	15.61	2,427,759	+0.03(+0.22%)
Aug 06, 2009	15.71	15.83	15.56	15.58	2,571,770	+0.01(+0.08%)
Aug 05, 2009	15.61	15.72	15.46	15.57	4,761,776	+0.00(+0.01%)
Aug 04, 2009	15.58	15.65	15.50	15.56	2,270,988	-0.02(-0.14%)
Aug 03, 2009	15.61	15.62	15.41	15.59	3,490,281	+0.20(+1.28%)
Jul 31, 2009	15.15	15.41	15.14	15.39	2,163,975	+0.24(+1.57%)
Jul 30, 2009	15.00	15.22	14.99	15.15	4,617,284	+0.20(+1.36%)
Jul 29, 2009	14.89	14.96	14.84	14.95	1,713,591	+0.05(+0.32%)
Jul 28, 2009	14.78	14.90	14.72	14.90	1,427,477	+0.13(+0.88%)
Jul 27, 2009	14.65	14.82	14.63	14.77	1,558,425	+0.12(+0.83%)
Jul 24, 2009	14.48	14.65	14.48	14.65	1,221	+0.06(+0.39%)
Jul 23, 2009	14.50	14.62	14.46	14.59	2,065,038	+0.12(+0.84%)
Jul 22, 2009	14.46	14.54	14.38	14.47	2,313,561	-0.06(-0.45%)
Jul 21, 2009	14.56	14.56	14.42	14.54	1,862,950	+0.07(+0.48%)
Jul 20, 2009	14.53	14.53	14.33	14.47	1,757,570	+0.05(+0.36%)
Jul 17, 2009	14.43	14.45	14.33	14.42	1,165,449	+0.03(+0.18%)
Jul 16, 2009	14.34	14.39	14.17	14.39	1,802,274	+0.06(+0.42%)
Jul 15, 2009	14.15	14.36	14.09	14.33	3,492,950	+0.29(+2.09%)
Jul 14, 2009	13.89	14.04	13.86	14.04	2,099,623	+0.17(+1.22%)
Jul 13, 2009	13.70	13.87	13.70	13.87	1,860,339	+0.16(+1.20%)
Jul 10, 2009	13.57	13.71	13.55	13.70	967,856	+0.06(+0.44%)
Jul 09, 2009	13.70	13.70	13.43	13.64	1,057,876	+0.19(+1.38%)
Jul 08, 2009	13.64	13.68	13.34	13.46	1,466,768	-0.07(-0.54%)
Jul 07, 2009	13.66	13.73	13.53	13.53	1,369,008	-0.13(-0.98%)
Jul 06, 2009	13.62	13.74	13.54	13.66	1,230,176	-0.09(-0.63%)
Jul 02, 2009	13.74	13.84	13.66	13.75	1,097,551	-0.17(-1.21%)
Jul 01, 2009	13.79	13.96	13.75	13.92	1,811,369	+0.03(+0.19%)
Jun 30, 2009	13.89	13.96	13.79	13.89	1,304,427	+0.02(+0.12%)
Jun 29, 2009	13.82	13.88	13.73	13.88	1,694,928	+0.08(+0.60%)
Jun 26, 2009	13.79	13.81	13.68	13.79	1,131,405	+0.05(+0.35%)
Jun 25, 2009	13.60	13.75	13.59	13.75	1,389,353	+0.12(+0.89%)
Jun 24, 2009	13.57	13.68	13.50	13.63	2,094,480	+0.21(+1.58%)
Jun 23, 2009	13.39	13.52	13.26	13.41	2,040,973	+0.01(+0.10%)
Jun 22, 2009	13.83	13.83	13.40	13.40	1,935,760	-0.43(-3.09%)
Jun 19, 2009	13.76	13.83	13.62	13.83	1,515,797	+0.18(+1.33%)
Jun 18, 2009	13.49	13.65	13.41	13.65	1,576,589	+0.10(+0.70%)
Jun 17, 2009	13.92	13.94	13.28	13.55	3,579,551	-0.40(-2.88%)
Jun 16, 2009	14.24	14.26	13.89	13.95	1,444,614	-0.28(-1.94%)
Jun 15, 2009	14.30	14.42	14.09	14.23	1,759,072	-0.16(-1.11%)
Jun 12, 2009	14.51	14.51	14.33	14.39	997,898	-0.03(-0.18%)
Jun 11, 2009	14.44	14.45	14.29	14.42	1,904,434	+0.04(+0.30%)
Jun 10, 2009	14.19	14.37	14.19	14.37	3,007,227	+0.21(+1.46%)
Jun 09, 2009	14.07	14.18	14.04	14.17	1,605,986	+0.11(+0.77%)
Jun 08, 2009	13.92	14.08	13.91	14.06	1,912,234	+0.04(+0.28%)
Jun 05, 2009	14.11	14.14	13.91	14.02	2,064,179	+0.11(+0.78%)
Jun 04, 2009	13.74	13.98	13.62	13.91	1,638,142	+0.14(+1.04%)
Jun 03, 2009	13.82	13.82	13.64	13.77	1,700,653	-0.08(-0.56%)
Jun 02, 2009	13.82	13.86	13.68	13.85	2,335,088	+0.12(+0.88%)
Jun 01, 2009	13.82	14.00	13.66	13.73	2,960,946	+0.12(+0.86%)
May 29, 2009	13.50	13.61	13.42	13.61	1,856,818	+0.14(+1.06%)
May 28, 2009	13.27	13.47	13.25	13.47	1,860,648	+0.22(+1.70%)
May 27, 2009	13.31	13.39	13.05	13.24	2,397,004	-0.06(-0.46%)
May 26, 2009	13.05	13.33	13.05	13.30	1,725,812	+0.26(+1.99%)
May 22, 2009	13.22	13.24	13.04	13.04	1,534,388	-0.19(-1.41%)
May 21, 2009	13.16	13.28	13.03	13.23	1,839,172	+0.00(+0.03%)
May 20, 2009	13.40	13.42	13.15	13.22	2,187,293	+0.14(+1.09%)
May 19, 2009	12.85	13.13	12.83	13.08	3,301,011	+0.22(+1.71%)
May 18, 2009	12.53	12.88	12.51	12.86	2,249,179	+0.42(+3.41%)
May 15, 2009	12.44	12.53	12.41	12.44	1,823,007	+0.02(+0.14%)
May 14, 2009	12.53	12.53	12.03	12.42	1,696,781	+0.22(+1.81%)
May 13, 2009	12.51	12.66	12.04	12.20	3,160,234	-0.51(-3.98%)
May 12, 2009	12.93	12.95	12.54	12.71	1,504,809	-0.13(-1.04%)
May 11, 2009	12.60	12.85	12.54	12.84	2,251,046	+0.05(+0.37%)
May 08, 2009	12.32	12.87	12.32	12.79	3,123,268	+0.60(+4.89%)
May 07, 2009	12.54	12.72	12.17	12.20	3,170,188	-0.13(-1.02%)
May 06, 2009	12.23	12.35	12.00	12.32	3,029,533	+0.43(+3.60%)
May 05, 2009	11.84	11.90	11.65	11.89	1,607,903	+0.00(+0.04%)
May 04, 2009	11.50	11.89	11.46	11.89	2,410,801	+0.48(+4.21%)

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.