Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.36	16.45	16.03	16.03	11,682,731	-0.35(-2.14%)
Apr 29, 2010	16.28	16.41	16.20	16.38	10,705,870	+0.24(+1.48%)
Apr 28, 2010	16.25	16.48	16.08	16.14	12,755,295	-0.06(-0.39%)
Apr 27, 2010	16.40	16.58	16.18	16.21	1,500	-0.27(-1.64%)
Apr 26, 2010	16.46	16.57	16.43	16.48	7,161,721	+0.03(+0.15%)
Apr 23, 2010	16.44	16.57	16.33	16.45	12,015,847	-0.07(-0.42%)
Apr 22, 2010	16.11	16.59	16.10	16.52	16,386,707	+0.32(+1.97%)
Apr 21, 2010	16.20	16.29	16.09	16.20	85,332	+0.08(+0.47%)
Apr 20, 2010	16.06	16.17	16.03	16.13	18,943	+0.16(+1.03%)
Apr 19, 2010	15.83	16.01	15.68	15.96	10,393,326	+0.09(+0.55%)
Apr 16, 2010	15.97	16.05	15.84	15.88	16,262,991	-0.10(-0.62%)
Apr 15, 2010	15.96	16.01	15.83	15.98	8,289,211	-0.03(-0.21%)
Apr 14, 2010	15.97	16.02	15.84	16.01	8,050,286	+0.06(+0.38%)
Apr 13, 2010	15.93	16.04	15.79	15.95	8,315,682	-0.00(-0.03%)
Apr 12, 2010	15.90	16.04	15.88	15.95	10,495,950	+0.07(+0.47%)
Apr 09, 2010	15.67	15.90	15.56	15.88	14,798,190	+0.25(+1.61%)
Apr 08, 2010	15.52	15.69	15.43	15.63	12,322,851	+0.08(+0.54%)
Apr 07, 2010	15.62	15.67	15.48	15.54	10,477,006	-0.07(-0.43%)
Apr 06, 2010	15.53	15.66	15.52	15.61	9,976,355	-0.04(-0.24%)
Apr 05, 2010	15.67	15.80	15.55	15.65	8,382,446	+0.02(+0.11%)
Apr 01, 2010	15.62	15.63	15.63	15.63	39,659,296	+0.11(+0.69%)
Mar 31, 2010	15.52	15.65	15.48	15.52	9,370,122	-0.07(-0.42%)
Mar 30, 2010	15.63	15.71	15.53	15.59	7,648,092	-0.03(-0.22%)
Mar 29, 2010	15.66	15.70	15.54	15.62	7,720,533	+0.02(+0.11%)
Mar 26, 2010	15.59	15.79	15.50	15.61	10,252,584	+0.07(+0.44%)
Mar 25, 2010	15.67	15.79	15.53	15.54	13,401,010	+0.04(+0.26%)
Mar 24, 2010	15.70	15.71	15.42	15.50	13,102,197	-0.23(-1.49%)
Mar 23, 2010	15.71	15.75	15.62	15.73	10,635,139	+0.29(+1.90%)
Mar 22, 2010	15.39	15.66	15.38	15.44	13,758,699	-0.09(-0.57%)
Mar 19, 2010	15.68	15.70	15.44	15.53	22,240,648	-0.24(-1.53%)
Mar 18, 2010	15.49	15.91	15.48	15.77	51,712,220	+0.80(+5.33%)
Mar 17, 2010	14.87	15.07	14.84	14.97	17,378,336	+0.11(+0.71%)
Mar 16, 2010	14.85	15.01	14.81	14.86	11,963,198	-0.00(-0.01%)
Mar 15, 2010	14.82	14.88	14.78	14.87	11,261,826	+0.10(+0.70%)
Mar 12, 2010	14.66	14.78	14.66	14.76	8,532,724	+0.03(+0.22%)
Mar 11, 2010	14.59	14.75	14.51	14.73	8,238,474	+0.13(+0.91%)
Mar 10, 2010	14.55	14.63	14.45	14.60	6,620,205	+0.04(+0.28%)
Mar 09, 2010	14.52	14.61	14.47	14.56	7,152,460	+0.02(+0.16%)
Mar 08, 2010	14.36	14.56	14.36	14.54	8,385,438	+0.11(+0.73%)
Mar 05, 2010	14.33	14.47	14.33	14.43	8,830,552	+0.15(+1.02%)
Mar 04, 2010	14.23	14.37	14.24	14.28	7,464,686	+0.05(+0.39%)
Mar 03, 2010	14.24	14.30	14.15	14.23	10,303,924	-0.08(-0.57%)
Mar 02, 2010	14.32	14.37	14.24	14.31	11,699,996	-0.04(-0.31%)
Mar 01, 2010	14.29	14.45	14.22	14.36	12,685,265	+0.13(+0.95%)
Feb 26, 2010	13.93	14.27	13.93	14.22	23,332,348	+0.30(+2.18%)
Feb 25, 2010	13.68	13.94	13.47	13.92	18,975,940	+0.26(+1.89%)
Feb 24, 2010	13.46	13.68	13.46	13.66	13,807,119	+0.17(+1.25%)
Feb 23, 2010	13.53	13.58	13.38	13.49	9,197,063	-0.04(-0.28%)
Feb 22, 2010	13.58	13.63	13.47	13.53	8,158,515	-0.01(-0.06%)
Feb 19, 2010	13.49	13.59	13.47	13.54	11,287,667	-0.02(-0.14%)
Feb 18, 2010	13.57	13.59	13.44	13.56	7,686,633	-0.01(-0.06%)
Feb 17, 2010	13.44	13.61	13.38	13.56	12,645,149	+0.17(+1.30%)
Feb 16, 2010	13.22	13.39	13.11	13.39	11,442,146	+0.24(+1.86%)
Feb 12, 2010	13.15	13.15	13.15	13.15	53,012,376	-0.10(-0.73%)
Feb 11, 2010	13.13	13.29	13.07	13.24	8,330,739	+0.07(+0.49%)
Feb 10, 2010	13.15	13.24	13.10	13.18	9,148,989	+0.03(+0.21%)
Feb 09, 2010	13.00	13.27	12.97	13.15	11,216,301	+0.25(+1.97%)
Feb 08, 2010	12.96	13.07	12.88	12.90	9,716,952	-0.08(-0.65%)
Feb 05, 2010	13.05	13.09	12.81	12.98	15,581,085	-0.08(-0.63%)
Feb 04, 2010	13.36	13.41	13.05	13.06	21,285,486	-0.40(-2.98%)
Feb 03, 2010	13.40	13.48	13.32	13.46	9,375,770	+0.01(+0.11%)
Feb 02, 2010	13.52	13.52	13.38	13.45	11,336,881	-0.03(-0.26%)
Feb 01, 2010	13.46	13.56	13.36	13.48	7,607,875	+0.07(+0.54%)
Jan 29, 2010	13.39	13.60	13.37	13.41	12,362,413	+0.05(+0.36%)
Jan 28, 2010	13.52	13.67	13.33	13.36	8,506,752	-0.10(-0.75%)
Jan 27, 2010	13.39	13.50	13.31	13.46	16,115,430	+0.05(+0.41%)
Jan 26, 2010	13.32	13.49	13.26	13.41	7,975,948	+0.01(+0.11%)
Jan 25, 2010	13.33	13.47	13.32	13.39	12,775,294	+0.15(+1.10%)
Jan 22, 2010	13.36	13.51	13.24	13.25	15,829,576	-0.14(-1.04%)
Jan 21, 2010	13.53	13.53	13.26	13.39	16,618,092	-0.11(-0.84%)
Jan 20, 2010	13.51	13.55	13.37	13.50	9,517,328	-0.11(-0.82%)
Jan 19, 2010	13.51	13.63	13.46	13.61	8,857,669	+0.07(+0.50%)
Jan 15, 2010	13.63	13.55	13.55	13.55	53,683,588	-0.13(-0.92%)
Jan 14, 2010	13.78	13.85	13.62	13.67	8,689,528	-0.09(-0.63%)
Jan 13, 2010	13.70	13.81	13.63	13.76	6,713,258	+0.12(+0.89%)
Jan 12, 2010	13.59	13.69	13.52	13.64	13,649,684	-0.02(-0.14%)
Jan 11, 2010	13.87	13.87	13.60	13.65	12,690,104	-0.17(-1.23%)
Jan 08, 2010	13.84	13.85	13.66	13.83	8,615,505	-0.03(-0.20%)
Jan 07, 2010	13.70	13.88	13.68	13.85	8,541,833	+0.13(+0.98%)
Jan 06, 2010	13.76	13.82	13.66	13.72	15,923,712	-0.08(-0.61%)
Jan 05, 2010	13.70	13.84	13.61	13.80	7,457,784	+0.05(+0.40%)
Jan 04, 2010	13.90	13.90	13.70	13.75	14,228,285	-0.15(-1.09%)
Dec 31, 2009	13.93	13.90	13.90	13.90	30,174,082	-0.01(-0.11%)
Dec 30, 2009	13.85	13.93	13.82	13.91	8,238,210	-0.01(-0.11%)
Dec 29, 2009	13.78	13.97	13.72	13.93	9,605,679	+0.15(+1.08%)
Dec 28, 2009	13.73	13.79	13.63	13.78	6,712,202	+0.05(+0.38%)
Dec 24, 2009	13.77	13.79	13.67	13.73	2,735,965	-0.04(-0.29%)
Dec 23, 2009	13.69	13.79	13.65	13.77	7,307,199	+0.07(+0.52%)
Dec 22, 2009	13.65	13.74	13.50	13.69	9,791,251	+0.01(+0.11%)
Dec 21, 2009	13.57	13.73	13.56	13.68	8,793,652	+0.13(+0.95%)
Dec 18, 2009	13.55	13.75	13.47	13.55	24,152,538	+0.25(+1.85%)
Dec 17, 2009	13.37	13.47	13.27	13.31	13,870,965	-0.18(-1.34%)
Dec 16, 2009	13.61	13.61	13.39	13.49	9,096,809	-0.05(-0.37%)
Dec 15, 2009	13.45	13.69	13.38	13.54	11,414,651	+0.04(+0.30%)
Dec 14, 2009	13.48	13.52	13.43	13.50	11,002,198	+0.06(+0.47%)
Dec 11, 2009	13.29	13.50	13.27	13.43	12,906,189	+0.24(+1.85%)
Dec 10, 2009	13.08	13.34	13.08	13.19	14,227,135	+0.16(+1.21%)
Dec 09, 2009	13.36	13.36	12.99	13.03	27,852,376	-0.33(-2.49%)
Dec 08, 2009	13.46	13.55	13.33	13.36	17,245,100	-0.21(-1.57%)
Dec 07, 2009	13.53	13.67	13.53	13.58	10,634,106	+0.05(+0.37%)
Dec 04, 2009	13.73	13.85	13.43	13.53	12,098,202	-0.08(-0.57%)
Dec 03, 2009	13.73	13.80	13.58	13.60	13,114,246	-0.14(-1.04%)
Dec 02, 2009	13.57	13.91	13.57	13.75	7,055,732	-0.01(-0.08%)
Dec 01, 2009	13.73	13.90	13.62	13.76	9,448,582	+0.11(+0.79%)
Nov 30, 2009	13.63	13.79	13.55	13.65	11,006,010	-0.03(-0.25%)
Nov 27, 2009	13.57	13.77	13.46	13.68	5,584,244	-0.14(-0.99%)
Nov 25, 2009	13.57	13.86	13.57	13.82	9,490,618	+0.25(+1.83%)
Nov 24, 2009	13.61	13.69	13.53	13.57	7,664,148	+0.01(+0.05%)
Nov 23, 2009	13.64	13.79	13.47	13.57	11,209,175	+0.12(+0.89%)
Nov 20, 2009	13.32	13.48	13.19	13.45	14,991,318	+0.08(+0.57%)
Nov 19, 2009	13.45	13.53	13.23	13.37	11,707,607	-0.18(-1.33%)
Nov 18, 2009	13.63	13.63	13.42	13.55	9,622,816	-0.11(-0.83%)
Nov 17, 2009	13.86	13.88	13.55	13.67	9,334,053	-0.24(-1.72%)
Nov 16, 2009	13.60	13.96	13.57	13.91	12,335,774	+0.35(+2.61%)
Nov 13, 2009	13.51	13.67	13.40	13.55	8,688,302	+0.07(+0.51%)
Nov 12, 2009	13.66	13.76	13.42	13.48	7,854,032	-0.18(-1.29%)
Nov 11, 2009	13.59	13.79	13.58	13.66	7,939,331	+0.10(+0.71%)
Nov 10, 2009	13.75	13.82	13.46	13.56	11,763,101	-0.18(-1.30%)
Nov 09, 2009	13.57	13.74	13.54	13.74	10,870,142	+0.16(+1.18%)
Nov 06, 2009	13.60	13.64	13.44	13.58	9,074,177	+0.01(+0.11%)
Nov 05, 2009	13.36	13.63	13.27	13.57	12,566,790	+0.37(+2.81%)
Nov 04, 2009	13.22	13.42	13.04	13.20	10,309,267	+0.01(+0.11%)
Nov 03, 2009	13.10	13.26	13.00	13.18	13,055,230	+0.03(+0.26%)
Nov 02, 2009	13.11	13.38	13.01	13.15	13,698,309	+0.07(+0.51%)
Oct 30, 2009	13.33	13.42	13.05	13.08	17,436,314	-0.32(-2.40%)
Oct 29, 2009	13.25	13.49	13.17	13.40	12,925,746	+0.24(+1.82%)
Oct 28, 2009	13.39	13.52	13.10	13.16	17,612,940	-0.32(-2.37%)
Oct 27, 2009	13.39	13.61	13.15	13.48	18,671,752	+0.07(+0.53%)
Oct 26, 2009	13.48	13.67	13.38	13.41	14,039,890	-0.09(-0.65%)
Oct 23, 2009	13.48	13.53	13.40	13.50	15,090,654	-0.21(-1.56%)
Oct 22, 2009	13.64	13.82	13.55	13.71	11,871,992	+0.09(+0.68%)
Oct 21, 2009	13.69	13.84	13.61	13.62	15,821,613	-0.07(-0.52%)
Oct 20, 2009	13.66	13.76	13.64	13.69	16,114,346	-0.21(-1.51%)
Oct 19, 2009	13.68	13.96	13.55	13.90	22,001,496	+0.21(+1.52%)
Oct 16, 2009	13.53	13.72	13.52	13.69	17,371,076	+0.03(+0.22%)
Oct 15, 2009	13.62	13.68	13.49	13.67	17,407,198	+0.01(+0.09%)
Oct 14, 2009	13.48	13.72	13.44	13.65	17,388,378	+0.26(+1.92%)
Oct 13, 2009	13.31	13.43	13.26	13.40	8,392,950	+0.09(+0.68%)
Oct 12, 2009	13.43	13.46	13.30	13.31	7,368,468	-0.07(-0.54%)
Oct 09, 2009	13.49	13.50	13.25	13.38	10,541,021	-0.09(-0.67%)
Oct 08, 2009	13.40	13.54	13.37	13.47	11,129,386	+0.13(+0.95%)
Oct 07, 2009	13.24	13.41	13.21	13.34	10,413,728	+0.07(+0.52%)
Oct 06, 2009	13.23	13.55	13.22	13.27	17,357,718	+0.07(+0.49%)
Oct 05, 2009	13.02	13.24	12.99	13.21	14,109,849	+0.16(+1.23%)
Oct 02, 2009	12.94	13.12	12.85	13.05	26,820,060	-0.10(-0.77%)
Oct 01, 2009	13.46	13.55	13.15	13.15	39,168,484	-0.46(-3.40%)
Sep 30, 2009	13.47	13.66	13.47	13.61	79,825,136	+0.97(+7.67%)
Sep 29, 2009	12.46	12.66	12.44	12.64	40,924,348	+0.19(+1.49%)
Sep 28, 2009	12.35	12.48	12.30	12.46	11,990,176	+0.12(+0.97%)
Sep 25, 2009	12.27	12.59	12.26	12.34	20,790,706	+0.10(+0.81%)
Sep 24, 2009	12.27	12.36	12.17	12.24	31,161,870	-0.03(-0.22%)
Sep 23, 2009	12.37	12.46	12.25	12.26	51,780,020	-0.06(-0.46%)
Sep 22, 2009	12.41	12.52	12.29	12.32	14,705,402	+0.00(+0.03%)
Sep 21, 2009	12.21	12.49	12.13	12.32	11,250,299	-0.01(-0.07%)
Sep 18, 2009	12.25	12.39	12.19	12.33	13,696,930	+0.11(+0.86%)
Sep 17, 2009	11.99	12.37	11.96	12.22	17,543,522	+0.65(+5.62%)
Sep 16, 2009	11.52	12.09	11.45	11.57	28,902,000	+0.07(+0.57%)
Sep 15, 2009	11.52	11.57	11.35	11.50	17,610,424	-0.05(-0.40%)
Sep 14, 2009	11.46	11.62	11.26	11.55	16,991,066	-0.02(-0.15%)
Sep 11, 2009	11.69	11.76	11.52	11.57	20,640,430	-0.09(-0.78%)
Sep 10, 2009	11.64	11.74	11.54	11.66	22,166,888	+0.01(+0.13%)
Sep 09, 2009	11.56	11.67	11.47	11.64	18,995,564	+0.02(+0.20%)
Sep 08, 2009	11.49	11.62	11.40	11.62	13,786,626	+0.21(+1.86%)
Sep 04, 2009	11.33	11.44	11.24	11.41	11,534,608	+0.11(+0.93%)
Sep 03, 2009	11.25	11.34	11.21	11.30	16,740,208	+0.14(+1.26%)
Sep 02, 2009	11.33	11.38	11.14	11.16	20,944,022	-0.22(-1.93%)
Sep 01, 2009	11.50	11.62	11.34	11.38	24,073,650	-0.22(-1.86%)
Aug 31, 2009	11.71	11.73	11.55	11.60	8,781,446	-0.17(-1.41%)
Aug 28, 2009	11.95	12.01	11.69	11.76	10,242,535	-0.14(-1.14%)
Aug 27, 2009	11.63	11.96	11.47	11.90	22,783,988	+0.29(+2.49%)
Aug 26, 2009	11.57	11.73	11.50	11.61	15,998,846	+0.06(+0.53%)
Aug 25, 2009	11.79	11.82	11.54	11.55	21,839,606	-0.18(-1.50%)
Aug 24, 2009	11.66	11.78	11.63	11.73	18,193,990	+0.07(+0.63%)
Aug 21, 2009	11.72	11.83	11.57	11.65	26,933,530	-0.28(-2.37%)
Aug 20, 2009	11.89	11.96	11.77	11.93	14,212,538	+0.05(+0.40%)
Aug 19, 2009	11.53	11.92	11.53	11.89	13,499,679	+0.24(+2.09%)
Aug 18, 2009	11.62	11.69	11.56	11.64	15,895,101	+0.08(+0.65%)
Aug 17, 2009	11.74	11.82	11.55	11.57	13,111,317	-0.34(-2.83%)
Aug 14, 2009	12.07	12.14	11.79	11.91	10,895,254	-0.20(-1.64%)
Aug 13, 2009	12.01	12.11	11.93	12.10	10,003,199	+0.06(+0.50%)
Aug 12, 2009	11.85	12.12	11.81	12.04	14,563,599	+0.15(+1.29%)
Aug 11, 2009	11.92	11.95	11.73	11.89	9,091,629	-0.07(-0.61%)
Aug 10, 2009	12.12	12.12	11.87	11.96	11,395,552	-0.19(-1.60%)
Aug 07, 2009	12.14	12.20	11.96	12.16	13,669,319	+0.09(+0.78%)
Aug 06, 2009	11.99	12.10	11.90	12.06	17,386,308	+0.13(+1.05%)
Aug 05, 2009	12.05	12.18	11.88	11.94	19,502,352	-0.11(-0.90%)
Aug 04, 2009	11.82	12.05	11.76	12.05	17,721,498	+0.20(+1.71%)
Aug 03, 2009	11.93	11.95	11.78	11.84	16,130,148	-0.01(-0.12%)
Jul 31, 2009	11.66	12.10	11.63	11.86	26,025,638	+0.12(+0.98%)
Jul 30, 2009	11.50	11.84	11.43	11.74	23,946,828	+0.36(+3.16%)
Jul 29, 2009	10.99	11.41	10.96	11.38	25,329,094	+0.31(+2.76%)
Jul 28, 2009	10.88	11.08	10.77	11.08	12,600,474	+0.13(+1.19%)
Jul 27, 2009	10.88	10.97	10.84	10.95	7,492,169	+0.03(+0.23%)
Jul 24, 2009	10.70	10.98	10.59	10.92	6,055	+0.22(+2.01%)
Jul 23, 2009	10.78	10.90	10.68	10.71	25,709,694	-0.08(-0.76%)
Jul 22, 2009	10.89	10.98	10.77	10.79	17,075,456	-0.11(-1.04%)
Jul 21, 2009	11.19	11.19	10.82	10.90	13,142,185	-0.16(-1.44%)
Jul 20, 2009	11.01	11.15	10.91	11.06	12,711,287	+0.08(+0.74%)
Jul 17, 2009	11.13	11.13	10.88	10.98	15,643,362	-0.16(-1.41%)
Jul 16, 2009	11.05	11.20	10.89	11.14	15,947,556	+0.05(+0.49%)
Jul 15, 2009	10.96	11.10	10.75	11.08	18,560,540	+0.22(+1.98%)
Jul 14, 2009	10.78	10.95	10.72	10.87	9,572,999	+0.08(+0.70%)
Jul 13, 2009	10.75	10.87	10.74	10.79	14,888,168	+0.05(+0.47%)
Jul 10, 2009	10.61	10.84	10.60	10.74	11,266,833	+0.05(+0.47%)
Jul 09, 2009	10.86	10.86	10.63	10.69	10,192,091	-0.09(-0.87%)
Jul 08, 2009	10.68	10.83	10.63	10.79	12,434,001	+0.06(+0.59%)
Jul 07, 2009	10.82	10.86	10.66	10.72	14,549,878	-0.15(-1.35%)
Jul 06, 2009	10.62	10.95	10.62	10.87	17,765,662	+0.18(+1.66%)
Jul 02, 2009	10.84	10.85	10.69	10.69	18,298,340	-0.28(-2.59%)
Jul 01, 2009	10.92	11.10	10.75	10.98	14,764,082	+0.13(+1.24%)
Jun 30, 2009	10.86	10.99	10.74	10.84	13,970,533	+0.01(+0.06%)
Jun 29, 2009	10.71	10.92	10.64	10.84	16,501,842	+0.19(+1.79%)
Jun 26, 2009	10.62	10.76	10.58	10.64	25,513,048	-0.09(-0.86%)
Jun 25, 2009	10.59	10.77	10.50	10.74	71,168,248	-0.36(-3.28%)
Jun 24, 2009	11.30	11.38	11.05	11.10	23,818,454	-0.11(-0.97%)
Jun 23, 2009	11.56	11.57	11.17	11.21	19,192,030	-0.36(-3.11%)
Jun 22, 2009	11.77	11.77	11.54	11.57	14,686,367	-0.30(-2.54%)
Jun 19, 2009	11.90	12.14	11.84	11.87	18,332,126	+0.08(+0.71%)
Jun 18, 2009	11.56	12.02	11.45	11.79	21,133,830	+0.35(+3.06%)
Jun 17, 2009	11.55	11.63	11.39	11.44	16,196,334	-0.15(-1.27%)
Jun 16, 2009	11.71	11.88	11.55	11.59	11,670,211	-0.13(-1.10%)
Jun 15, 2009	11.81	11.82	11.60	11.71	15,417,948	-0.14(-1.18%)
Jun 12, 2009	11.81	11.93	11.65	11.85	18,491,272	-0.00(-0.02%)
Jun 11, 2009	11.97	12.12	11.84	11.86	18,450,080	-0.09(-0.75%)
Jun 10, 2009	12.33	12.37	11.78	11.95	28,465,544	-0.34(-2.74%)
Jun 09, 2009	12.14	12.34	12.07	12.28	11,593,093	+0.14(+1.14%)
Jun 08, 2009	12.10	12.27	12.00	12.14	12,756,115	-0.06(-0.50%)
Jun 05, 2009	12.27	12.38	12.13	12.20	19,643,262	+0.16(+1.30%)
Jun 04, 2009	12.17	12.17	11.86	12.05	15,639,145	-0.13(-1.08%)
Jun 03, 2009	12.02	12.19	11.89	12.18	16,738,269	+0.07(+0.59%)
Jun 02, 2009	12.35	12.42	12.09	12.11	22,617,776	-0.30(-2.41%)
Jun 01, 2009	12.11	12.55	12.05	12.41	21,032,086	+0.46(+3.87%)
May 29, 2009	11.57	11.96	11.45	11.95	19,783,534	+0.41(+3.52%)
May 28, 2009	11.40	11.59	11.22	11.54	17,958,666	+0.15(+1.29%)
May 27, 2009	11.34	11.58	11.27	11.39	18,061,948	+0.05(+0.44%)
May 26, 2009	10.88	11.43	10.88	11.34	20,024,996	+0.37(+3.36%)
May 22, 2009	10.75	11.07	10.72	10.97	17,718,294	+0.22(+2.06%)
May 21, 2009	10.54	10.77	10.48	10.75	18,317,288	+0.14(+1.30%)
May 20, 2009	10.96	11.00	10.58	10.61	17,746,706	-0.28(-2.59%)
May 19, 2009	10.78	11.01	10.58	10.90	17,463,054	+0.18(+1.64%)
May 18, 2009	10.49	10.74	10.47	10.72	12,960,333	+0.30(+2.91%)
May 15, 2009	10.49	10.80	10.39	10.42	17,569,936	-0.25(-2.36%)
May 14, 2009	10.34	10.76	10.34	10.67	19,937,718	+0.30(+2.89%)
May 13, 2009	10.55	10.55	10.21	10.37	21,848,374	-0.31(-2.86%)
May 12, 2009	10.99	11.07	10.52	10.67	28,984,682	-0.45(-4.06%)
May 11, 2009	11.22	11.27	11.05	11.13	17,976,518	-0.27(-2.35%)
May 08, 2009	11.26	11.49	10.89	11.39	13,577,968	+0.28(+2.52%)
May 07, 2009	11.58	11.66	10.98	11.11	22,141,890	-0.32(-2.80%)
May 06, 2009	11.61	11.68	11.36	11.43	17,677,262	-0.08(-0.71%)
May 05, 2009	11.39	11.55	11.38	11.52	15,817,954	-0.06(-0.49%)
May 04, 2009	11.50	11.57	11.44	11.57	17,372,630	+0.49(+4.44%)

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.