Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	23.09	23.38	23.03	23.35	4,943,398	+0.18(+0.78%)
Mar 30, 2010	23.29	23.31	23.09	23.17	3,326,413	-0.14(-0.62%)
Mar 29, 2010	23.40	23.46	23.24	23.32	4,731,022	+0.04(+0.19%)
Mar 26, 2010	22.89	23.48	22.88	23.27	9,186,113	+0.46(+2.03%)
Mar 25, 2010	22.78	23.11	22.64	22.81	7,768,197	+0.17(+0.73%)
Mar 24, 2010	22.61	22.75	22.47	22.64	4,466,144	-0.08(-0.35%)
Mar 23, 2010	22.46	22.72	22.38	22.72	4,046,822	+0.30(+1.32%)
Mar 22, 2010	22.42	22.58	22.34	22.43	7,251,764	-0.17(-0.74%)
Mar 19, 2010	22.72	22.76	22.46	22.59	7,429,920	-0.09(-0.38%)
Mar 18, 2010	22.61	22.72	22.40	22.68	5,750,227	+0.08(+0.35%)
Mar 17, 2010	22.54	22.80	22.41	22.60	7,982,309	+0.18(+0.81%)
Mar 16, 2010	22.38	22.43	22.19	22.42	6,630,803	+0.07(+0.29%)
Mar 15, 2010	22.26	22.37	22.25	22.36	10,110,758	-0.39(-1.72%)
Mar 12, 2010	23.10	23.14	22.67	22.75	5,708,150	-0.22(-0.98%)
Mar 11, 2010	22.77	23.00	22.67	22.97	4,176,950	+0.13(+0.57%)
Mar 10, 2010	22.88	22.95	22.65	22.84	5,942,746	-0.05(-0.22%)
Mar 09, 2010	22.85	22.95	22.79	22.89	5,638,148	-0.09(-0.38%)
Mar 08, 2010	23.06	23.16	22.95	22.98	6,214,820	-0.11(-0.47%)
Mar 05, 2010	23.08	23.16	22.87	23.08	6,916,302	+0.14(+0.63%)
Mar 04, 2010	22.98	23.05	22.85	22.94	8,300,862	-0.04(-0.16%)
Mar 03, 2010	23.03	23.20	22.93	22.98	6,154,384	-0.02(-0.09%)
Mar 02, 2010	22.74	23.11	22.71	23.00	7,618,720	+0.32(+1.43%)
Mar 01, 2010	22.45	22.76	22.44	22.67	6,313,943	+0.23(+1.02%)
Feb 26, 2010	22.42	22.55	22.23	22.45	5,546,468	+0.42(+1.89%)
Feb 25, 2010	22.14	22.49	22.01	22.03	5,917,874	-0.44(-1.95%)
Feb 24, 2010	22.39	22.48	22.27	22.47	5,883,160	+0.07(+0.32%)
Feb 23, 2010	22.47	22.71	22.31	22.39	7,662,414	-0.17(-0.73%)
Feb 22, 2010	22.42	22.61	22.28	22.56	5,140,892	+0.14(+0.61%)
Feb 19, 2010	22.32	22.47	22.17	22.42	6,794,164	-0.02(-0.10%)
Feb 18, 2010	21.95	22.48	21.95	22.45	6,684,809	+0.40(+1.82%)
Feb 17, 2010	22.05	22.09	21.88	22.04	6,607,037	+0.12(+0.56%)
Feb 16, 2010	21.21	21.95	21.44	21.92	7,828,282	+0.71(+3.35%)
Feb 12, 2010	21.00	21.21	21.21	21.21	8,192,955	+0.09(+0.41%)
Feb 11, 2010	20.51	21.43	20.28	21.12	8,308,659	+0.58(+2.83%)
Feb 10, 2010	20.64	20.70	20.33	20.54	5,527,909	-0.09(-0.45%)
Feb 09, 2010	20.57	20.68	20.28	20.64	3,917,226	+0.27(+1.30%)
Feb 08, 2010	20.71	20.72	20.34	20.37	3,960,979	-0.39(-1.90%)
Feb 05, 2010	20.61	20.84	20.20	20.76	7,764,222	+0.16(+0.77%)
Feb 04, 2010	21.28	21.41	20.61	20.61	8,949,709	-0.82(-3.82%)
Feb 03, 2010	21.81	21.81	21.27	21.43	6,088,051	-0.50(-2.26%)
Feb 02, 2010	21.44	21.94	21.44	21.92	3,974,430	+0.35(+1.63%)
Feb 01, 2010	21.63	21.73	21.35	21.57	3,203,094	+0.07(+0.33%)
Jan 29, 2010	21.64	21.82	21.45	21.50	4,028,618	-0.01(-0.07%)
Jan 28, 2010	21.92	21.92	21.32	21.51	4,063,996	-0.24(-1.09%)
Jan 27, 2010	21.71	21.93	21.37	21.75	7,243,345	+0.00(+0.00%)
Jan 26, 2010	21.75	22.32	21.62	21.75	6,163,869	-0.05(-0.23%)
Jan 25, 2010	21.78	22.00	21.50	21.80	5,759,713	+0.27(+1.23%)
Jan 22, 2010	22.14	22.29	21.49	21.53	9,828,156	-0.61(-2.76%)
Jan 21, 2010	22.38	22.57	21.86	22.14	6,823,267	-0.28(-1.25%)
Jan 20, 2010	22.43	22.43	22.04	22.42	4,980,421	-0.12(-0.54%)
Jan 19, 2010	22.12	22.57	21.98	22.55	4,189,030	+0.34(+1.55%)
Jan 15, 2010	22.67	22.20	22.20	22.20	6,539,049	-0.52(-2.31%)
Jan 14, 2010	22.52	22.79	22.30	22.73	4,690,373	+0.13(+0.57%)
Jan 13, 2010	22.40	22.75	22.40	22.60	4,896,891	+0.20(+0.90%)
Jan 12, 2010	22.58	22.79	22.34	22.39	7,454,680	-0.02(-0.10%)
Jan 11, 2010	22.51	22.58	22.29	22.42	3,018,651	+0.00(+0.00%)
Jan 08, 2010	22.19	22.47	22.11	22.42	3,907,894	+0.09(+0.42%)
Jan 07, 2010	22.16	22.38	21.99	22.32	5,143,934	+0.11(+0.52%)
Jan 06, 2010	22.19	22.25	22.04	22.21	4,733,084	+0.01(+0.03%)
Jan 05, 2010	21.89	22.24	21.65	22.20	7,437,773	+0.36(+1.64%)
Jan 04, 2010	21.81	21.91	21.61	21.84	3,663,056	+0.27(+1.23%)
Dec 31, 2009	21.93	21.58	21.58	21.58	2,847,659	-0.35(-1.60%)
Dec 30, 2009	21.65	21.96	21.63	21.93	2,590,885	+0.14(+0.66%)
Dec 29, 2009	21.87	21.91	21.65	21.78	3,461,523	-0.01(-0.07%)
Dec 28, 2009	21.71	21.80	21.59	21.80	2,976,697	+0.09(+0.40%)
Dec 24, 2009	21.67	21.86	21.64	21.71	1,552,268	+0.09(+0.40%)
Dec 23, 2009	21.25	21.65	21.15	21.63	4,707,522	+0.36(+1.69%)
Dec 22, 2009	21.05	21.40	21.01	21.27	4,256,606	+0.17(+0.82%)
Dec 21, 2009	20.79	21.20	20.79	21.09	5,719,308	+0.40(+1.91%)
Dec 18, 2009	20.38	20.73	20.38	20.70	9,273,413	+0.37(+1.80%)
Dec 17, 2009	20.43	20.57	20.26	20.33	5,850,090	-0.32(-1.57%)
Dec 16, 2009	20.49	20.69	20.43	20.66	5,442,029	+0.25(+1.23%)
Dec 15, 2009	20.43	20.55	20.30	20.41	4,321,735	-0.16(-0.77%)
Dec 14, 2009	20.59	20.62	20.48	20.56	6,406,920	+0.00(+0.00%)
Dec 11, 2009	20.18	20.56	20.09	20.56	7,217,369	+0.52(+2.62%)
Dec 10, 2009	20.09	20.09	19.92	20.04	5,873,770	+0.11(+0.58%)
Dec 09, 2009	19.91	19.97	19.77	19.92	6,777,526	+0.01(+0.04%)
Dec 08, 2009	20.18	20.25	19.91	19.92	7,305,555	-0.40(-1.94%)
Dec 07, 2009	20.46	20.64	20.28	20.31	4,225,919	-0.23(-1.12%)
Dec 04, 2009	20.51	20.61	20.05	20.54	7,145,809	+0.31(+1.53%)
Dec 03, 2009	20.56	20.68	20.20	20.23	4,731,606	-0.22(-1.09%)
Dec 02, 2009	20.51	20.71	20.41	20.46	4,141,181	-0.03(-0.14%)
Dec 01, 2009	20.66	20.66	20.40	20.48	5,379,138	+0.08(+0.39%)
Nov 30, 2009	20.34	20.45	20.05	20.41	7,944,659	+0.10(+0.50%)
Nov 27, 2009	20.41	20.58	20.16	20.30	3,056,777	-0.60(-2.85%)
Nov 25, 2009	20.84	21.01	20.69	20.90	6,384,929	-0.01(-0.07%)
Nov 24, 2009	21.02	21.09	20.81	20.92	5,181,120	-0.18(-0.85%)
Nov 23, 2009	21.19	21.22	20.90	21.09	5,552,824	+0.18(+0.86%)
Nov 20, 2009	20.51	21.02	20.47	20.92	6,733,700	+0.18(+0.87%)
Nov 19, 2009	20.85	20.96	20.48	20.74	4,902,641	-0.24(-1.16%)
Nov 18, 2009	20.98	21.00	20.76	20.98	4,607,828	+0.01(+0.03%)
Nov 17, 2009	21.07	21.14	20.81	20.97	3,866,843	-0.12(-0.58%)
Nov 16, 2009	20.90	21.27	20.86	21.09	6,545,577	+0.33(+1.59%)
Nov 13, 2009	20.76	20.87	20.52	20.76	5,993,739	+0.04(+0.17%)
Nov 12, 2009	21.07	21.08	20.68	20.73	6,060,499	-0.36(-1.70%)
Nov 11, 2009	21.21	21.26	20.96	21.09	6,921,068	+0.06(+0.27%)
Nov 10, 2009	21.14	21.21	20.81	21.03	7,321,400	-0.17(-0.78%)
Nov 09, 2009	20.81	21.20	20.71	21.20	8,522,791	+0.42(+2.00%)
Nov 06, 2009	20.54	20.92	20.52	20.78	4,856,854	+0.54(+2.66%)
Nov 05, 2009	20.95	21.05	19.87	20.24	14,911,208	-1.03(-4.86%)
Nov 04, 2009	21.59	21.82	21.20	21.27	6,816,033	-0.09(-0.40%)
Nov 03, 2009	21.17	21.43	20.95	21.36	4,894,099	+0.07(+0.34%)
Nov 02, 2009	21.35	21.73	20.83	21.29	5,256,849	+0.05(+0.24%)
Oct 30, 2009	22.00	22.00	21.06	21.24	8,203,347	-0.85(-3.84%)
Oct 29, 2009	21.31	22.10	21.20	22.09	6,916,185	+1.05(+4.98%)
Oct 28, 2009	21.33	21.68	21.02	21.04	5,303,314	-0.42(-1.94%)
Oct 27, 2009	21.81	22.01	21.40	21.45	6,349,071	-0.34(-1.55%)
Oct 26, 2009	22.58	22.74	21.67	21.79	9,780,378	-0.83(-3.68%)
Oct 23, 2009	22.68	22.73	22.50	22.62	8,277,683	-0.51(-2.20%)
Oct 22, 2009	22.22	23.15	22.17	23.13	6,372,409	+0.93(+4.21%)
Oct 21, 2009	22.53	22.90	22.19	22.20	5,355,774	-0.49(-2.15%)
Oct 20, 2009	22.50	22.70	22.46	22.69	4,721,899	-0.31(-1.34%)
Oct 19, 2009	22.78	23.07	22.71	23.00	4,724,895	+0.25(+1.11%)
Oct 16, 2009	22.72	22.88	22.37	22.75	8,002,925	-0.34(-1.49%)
Oct 15, 2009	22.66	23.09	22.53	23.09	6,190,290	+0.22(+0.94%)
Oct 14, 2009	22.62	22.92	22.33	22.88	9,703,649	+0.60(+2.68%)
Oct 13, 2009	22.67	22.67	22.03	22.28	7,509,440	-0.46(-2.02%)
Oct 12, 2009	22.78	23.04	22.60	22.74	5,055,192	-0.19(-0.81%)
Oct 09, 2009	22.62	22.93	22.50	22.93	4,132,394	+0.32(+1.40%)
Oct 08, 2009	22.69	22.86	22.51	22.61	5,093,892	+0.07(+0.32%)
Oct 07, 2009	22.28	22.54	22.10	22.54	4,154,241	+0.14(+0.61%)
Oct 06, 2009	22.47	22.62	22.09	22.40	6,774,214	+0.04(+0.19%)
Oct 05, 2009	22.31	22.39	21.96	22.36	5,684,745	+0.27(+1.20%)
Oct 02, 2009	21.53	22.45	21.40	22.09	7,169,438	+0.26(+1.18%)
Oct 01, 2009	22.05	22.56	21.82	21.83	10,951,556	-0.16(-0.72%)
Sep 30, 2009	22.34	22.59	21.91	21.99	8,941,097	-0.23(-1.03%)
Sep 29, 2009	22.32	22.80	22.12	22.22	6,555,337	+0.13(+0.59%)
Sep 28, 2009	21.65	22.23	21.22	22.09	7,835,354	+1.17(+5.59%)
Sep 25, 2009	20.84	21.31	20.81	20.92	4,190,781	-0.01(-0.07%)
Sep 24, 2009	21.33	21.71	20.89	20.94	6,544,470	-0.44(-2.05%)
Sep 23, 2009	21.67	22.06	21.37	21.37	4,629,165	-0.33(-1.52%)
Sep 22, 2009	21.99	22.01	21.55	21.71	4,816,256	-0.05(-0.23%)
Sep 21, 2009	21.81	21.96	21.62	21.76	4,375,318	-0.25(-1.14%)
Sep 18, 2009	22.11	22.23	21.91	22.01	8,855,970	+0.22(+1.02%)
Sep 17, 2009	21.40	21.91	21.26	21.78	9,989,086	+1.03(+4.98%)
Sep 16, 2009	20.81	21.44	20.53	20.75	7,128,075	+0.01(+0.04%)
Sep 15, 2009	20.81	21.06	20.69	20.74	6,670,150	-0.08(-0.38%)
Sep 14, 2009	20.57	20.84	20.33	20.82	4,132,680	+0.05(+0.24%)
Sep 11, 2009	20.51	20.92	20.32	20.77	6,576,627	-0.22(-1.06%)
Sep 10, 2009	20.58	21.07	20.32	20.99	4,996,622	+0.32(+1.56%)
Sep 09, 2009	20.69	20.77	20.45	20.67	6,051,865	-0.04(-0.17%)
Sep 08, 2009	20.94	20.94	20.34	20.71	5,749,176	-0.01(-0.07%)
Sep 04, 2009	20.55	20.72	20.13	20.72	3,612,709	+0.27(+1.30%)
Sep 03, 2009	20.28	20.46	20.00	20.46	4,522,433	+0.30(+1.50%)
Sep 02, 2009	20.12	20.36	19.93	20.15	4,334,180	-0.09(-0.43%)
Sep 01, 2009	20.99	21.34	20.20	20.24	9,827,751	-0.87(-4.12%)
Aug 31, 2009	20.75	21.13	20.69	21.11	4,503,988	+0.09(+0.44%)
Aug 28, 2009	21.07	21.09	20.71	21.02	4,678,895	+0.06(+0.27%)
Aug 27, 2009	20.70	20.99	20.41	20.96	5,482,084	+0.05(+0.24%)
Aug 26, 2009	20.80	20.97	20.40	20.91	4,698,585	+0.11(+0.52%)
Aug 25, 2009	20.77	21.27	20.76	20.80	4,450,642	+0.20(+0.98%)
Aug 24, 2009	20.70	21.13	20.52	20.60	4,610,475	+0.04(+0.17%)
Aug 21, 2009	20.27	20.66	20.00	20.56	5,535,670	+0.68(+3.40%)
Aug 20, 2009	19.72	20.09	19.54	19.89	4,225,557	+0.12(+0.62%)
Aug 19, 2009	19.57	19.82	19.28	19.77	3,745,549	+0.01(+0.07%)
Aug 18, 2009	19.81	19.84	19.44	19.75	5,270,060	-0.39(-1.96%)
Aug 17, 2009	20.07	20.34	19.68	20.15	6,112,464	-0.36(-1.75%)
Aug 14, 2009	20.73	20.80	20.25	20.51	5,155,338	-0.27(-1.31%)
Aug 13, 2009	20.65	20.97	20.25	20.78	8,139,594	+0.37(+1.79%)
Aug 12, 2009	19.77	20.70	19.62	20.41	10,698,063	+1.21(+6.28%)
Aug 11, 2009	19.52	19.62	19.15	19.21	6,648,505	-0.37(-1.91%)
Aug 10, 2009	19.87	19.97	19.31	19.58	4,394,498	-0.38(-1.91%)
Aug 07, 2009	19.72	20.09	19.52	19.96	8,442,264	+0.37(+1.91%)
Aug 06, 2009	19.78	20.20	19.35	19.59	11,884,900	-0.69(-3.40%)
Aug 05, 2009	20.33	20.38	19.81	20.28	7,369,247	+0.04(+0.21%)
Aug 04, 2009	19.60	20.31	19.55	20.23	6,084,526	+0.58(+2.96%)
Aug 03, 2009	19.66	19.75	19.39	19.65	4,679,201	+0.32(+1.67%)
Jul 31, 2009	18.93	19.43	18.85	19.33	5,382,585	+0.38(+2.01%)
Jul 30, 2009	18.85	19.26	18.73	18.95	4,868,085	+0.22(+1.15%)
Jul 29, 2009	18.80	19.02	18.67	18.73	3,783,164	-0.17(-0.87%)
Jul 28, 2009	19.08	19.16	18.67	18.90	4,699,030	-0.27(-1.42%)
Jul 27, 2009	19.04	19.28	18.99	19.17	4,735,989	+0.21(+1.10%)
Jul 24, 2009	18.48	19.06	18.39	18.96	4,194,127	+0.32(+1.73%)
Jul 23, 2009	17.96	18.75	17.96	18.64	6,416,548	+0.63(+3.51%)
Jul 22, 2009	17.49	18.12	17.38	18.01	4,791,112	+0.28(+1.58%)
Jul 21, 2009	17.48	17.85	17.47	17.73	5,781,176	+0.32(+1.82%)
Jul 20, 2009	17.52	17.54	17.30	17.41	4,707,774	+0.00(+0.00%)
Jul 17, 2009	17.58	17.65	17.31	17.41	5,901,739	-0.19(-1.06%)
Jul 16, 2009	17.78	17.88	17.40	17.60	6,146,465	-0.26(-1.45%)
Jul 15, 2009	17.38	17.99	17.38	17.86	9,079,934	+0.62(+3.63%)
Jul 14, 2009	17.60	17.64	17.17	17.23	6,559,354	-0.48(-2.72%)
Jul 13, 2009	17.29	17.74	17.16	17.71	9,918,675	+1.13(+6.85%)
Jul 10, 2009	16.66	16.90	16.39	16.58	5,458,659	-0.20(-1.20%)
Jul 09, 2009	17.02	17.17	16.70	16.78	5,273,644	-0.04(-0.26%)
Jul 08, 2009	17.13	17.29	16.53	16.82	10,015,382	-0.31(-1.80%)
Jul 07, 2009	17.75	17.75	17.12	17.13	6,230,026	-0.61(-3.44%)
Jul 06, 2009	17.32	17.75	17.25	17.74	7,568,505	+0.47(+2.70%)
Jul 02, 2009	17.86	17.86	17.25	17.27	7,486,076	-0.73(-4.07%)
Jul 01, 2009	17.58	18.11	17.36	18.01	8,124,737	+0.48(+2.75%)
Jun 30, 2009	17.65	17.65	17.21	17.52	4,566,349	-0.14(-0.81%)
Jun 29, 2009	17.26	17.71	17.14	17.67	4,744,846	+0.32(+1.82%)
Jun 26, 2009	17.28	17.52	17.17	17.35	5,512,076	-0.07(-0.41%)
Jun 25, 2009	16.96	17.43	16.89	17.42	6,367,191	+0.32(+1.85%)
Jun 24, 2009	16.99	17.27	16.91	17.11	5,750,968	+0.24(+1.45%)
Jun 23, 2009	16.70	16.99	16.60	16.86	5,828,089	+0.25(+1.51%)
Jun 22, 2009	17.04	17.20	16.61	16.61	7,059,824	-0.68(-3.91%)
Jun 19, 2009	17.22	17.60	17.17	17.29	6,598,970	+0.17(+0.96%)
Jun 18, 2009	16.78	17.49	16.67	17.12	10,605,985	+0.42(+2.49%)
Jun 17, 2009	16.99	17.07	16.67	16.71	8,036,752	-0.28(-1.65%)
Jun 16, 2009	17.49	17.68	16.98	16.99	8,185,879	-0.50(-2.87%)
Jun 15, 2009	17.64	17.80	17.47	17.49	6,386,180	-0.36(-2.01%)
Jun 12, 2009	17.86	17.96	17.67	17.85	5,449,818	-0.01(-0.08%)
Jun 11, 2009	17.89	18.21	17.83	17.86	6,919,879	-0.06(-0.32%)
Jun 10, 2009	18.08	18.36	17.82	17.92	7,005,513	-0.37(-2.00%)
Jun 09, 2009	18.34	18.42	17.97	18.29	6,960,191	+0.06(+0.32%)
Jun 08, 2009	18.28	18.34	18.14	18.23	8,603,775	+0.24(+1.32%)
Jun 05, 2009	18.68	18.93	17.97	17.99	9,162,379	-0.54(-2.91%)
Jun 04, 2009	18.50	18.75	18.32	18.53	8,994,305	+0.06(+0.35%)
Jun 03, 2009	18.77	18.82	18.28	18.47	5,645,942	-0.47(-2.47%)
Jun 02, 2009	18.80	19.25	18.70	18.93	8,121,757	+0.16(+0.84%)
Jun 01, 2009	18.57	18.96	18.34	18.77	8,730,013	+0.29(+1.59%)
May 29, 2009	18.38	18.52	17.97	18.48	7,952,809	+0.10(+0.55%)
May 28, 2009	18.01	18.42	17.87	18.38	8,694,876	+0.52(+2.94%)
May 27, 2009	18.89	19.02	17.79	17.86	10,019,496	-1.09(-5.76%)
May 26, 2009	18.80	18.97	18.51	18.95	10,265,354	+0.08(+0.42%)
May 22, 2009	18.94	19.23	18.56	18.87	6,626,357	+0.01(+0.04%)
May 21, 2009	18.18	18.95	18.14	18.86	7,900,643	+0.34(+1.86%)
May 20, 2009	19.36	19.50	18.38	18.52	9,075,713	-0.52(-2.72%)
May 19, 2009	18.45	19.88	18.39	19.03	14,455,322	+0.47(+2.51%)
May 18, 2009	17.81	18.67	17.34	18.57	10,811,503	+1.11(+6.38%)
May 15, 2009	18.42	18.42	17.32	17.45	9,602,011	-0.68(-3.76%)
May 14, 2009	17.25	18.30	17.15	18.14	9,125,386	+0.73(+4.21%)
May 13, 2009	17.85	18.16	17.27	17.40	10,723,606	-0.73(-4.04%)
May 12, 2009	17.75	18.46	17.32	18.14	11,621,945	+0.40(+2.27%)
May 11, 2009	18.09	18.68	17.59	17.73	15,171,874	-1.03(-5.47%)
May 08, 2009	18.66	19.33	17.31	18.76	25,812,964	-0.80(-4.11%)
May 07, 2009	18.71	20.64	18.71	19.56	37,305,472	+1.03(+5.58%)
May 06, 2009	17.05	18.72	16.66	18.53	17,662,318	+1.82(+10.87%)
May 05, 2009	16.65	17.30	16.41	16.71	8,149,203	-0.10(-0.60%)
May 04, 2009	16.80	16.94	16.10	16.81	15,879,009	+0.22(+1.34%)
May 01, 2009	16.42	16.91	16.26	16.59	6,483,126	-0.17(-0.99%)
Apr 30, 2009	16.66	17.17	16.33	16.76	11,011,610	+0.29(+1.79%)
Apr 29, 2009	16.03	16.48	15.89	16.46	9,510,038	+0.49(+3.06%)
Apr 28, 2009	15.62	16.56	15.41	15.97	6,145,412	+0.01(+0.04%)
Apr 27, 2009	15.66	16.36	15.59	15.97	6,335,350	-0.06(-0.36%)
Apr 24, 2009	16.12	16.38	15.56	16.02	10,779,264	+0.00(+0.00%)
Apr 23, 2009	15.72	16.15	15.31	16.02	8,147,774	+0.47(+3.00%)
Apr 22, 2009	16.17	16.46	15.51	15.56	10,976,396	-1.13(-6.80%)
Apr 21, 2009	14.82	16.71	14.82	16.69	12,393,984	+1.46(+9.57%)
Apr 20, 2009	16.32	16.50	15.21	15.23	12,488,098	-1.59(-9.44%)
Apr 17, 2009	17.17	17.26	15.88	16.82	15,497,479	-0.42(-2.42%)
Apr 16, 2009	17.60	17.78	16.69	17.24	9,587,137	-0.27(-1.56%)
Apr 15, 2009	16.28	17.60	15.97	17.51	10,637,614	+1.05(+6.37%)
Apr 14, 2009	16.77	17.53	16.38	16.46	15,526,128	-0.93(-5.33%)
Apr 13, 2009	16.11	17.73	16.05	17.39	12,924,223	+0.85(+5.12%)
Apr 09, 2009	15.73	16.62	15.28	16.54	14,366,583	+1.13(+7.32%)
Apr 08, 2009	15.01	15.74	15.01	15.41	9,605,606	+0.86(+5.92%)
Apr 07, 2009	14.41	15.00	14.30	14.55	6,375,748	-0.20(-1.36%)
Apr 06, 2009	15.00	15.10	14.52	14.75	7,361,839	-0.52(-3.39%)
Apr 03, 2009	15.06	15.29	14.66	15.27	7,972,832	+0.16(+1.05%)
Apr 02, 2009	14.90	15.21	14.72	15.11	13,330,231	+0.70(+4.88%)

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.