Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.92	11.95	11.69	11.69	3,751,229	-0.21(-1.74%)
Apr 29, 2010	11.86	11.96	11.83	11.89	4,226,782	+0.10(+0.82%)
Apr 28, 2010	11.84	11.85	11.65	11.80	4,746,069	+0.01(+0.12%)
Apr 27, 2010	11.88	11.94	11.72	11.78	6,400,608	-0.11(-0.89%)
Apr 26, 2010	11.90	11.96	11.86	11.89	4,361,042	+0.03(+0.27%)
Apr 23, 2010	11.81	11.86	11.69	11.86	2,186,243	+0.10(+0.82%)
Apr 22, 2010	11.56	11.81	11.49	11.76	3,981,465	+0.17(+1.51%)
Apr 21, 2010	11.58	11.63	11.52	11.58	19,562	+0.00(+0.00%)
Apr 20, 2010	11.56	11.58	11.49	11.58	2,491,793	+0.11(+0.96%)
Apr 19, 2010	11.37	11.48	11.31	11.47	3,229,424	+0.08(+0.73%)
Apr 16, 2010	11.57	11.59	11.36	11.39	5,281,007	-0.22(-1.86%)
Apr 15, 2010	11.55	11.61	11.49	11.61	2,601,261	+0.06(+0.56%)
Apr 14, 2010	11.40	11.55	11.39	11.54	4,329,905	+0.12(+1.01%)
Apr 13, 2010	11.41	11.45	11.37	11.43	2,592,366	+0.02(+0.20%)
Apr 12, 2010	11.41	11.43	11.36	11.40	2,123,421	+0.03(+0.28%)
Apr 09, 2010	11.35	11.41	11.29	11.37	3,321,670	+0.06(+0.49%)
Apr 08, 2010	11.37	11.38	11.24	11.32	3,283,773	-0.05(-0.45%)
Apr 07, 2010	11.41	11.48	11.34	11.37	2,706,566	-0.03(-0.24%)
Apr 06, 2010	11.36	11.41	11.32	11.40	1,720,871	+0.08(+0.73%)
Apr 05, 2010	11.29	11.40	11.26	11.31	2,974,967	+0.06(+0.57%)
Apr 01, 2010	11.04	11.25	11.25	11.25	8,590,577	+0.00(+0.00%)
Mar 31, 2010	11.32	11.34	11.22	11.25	6,853,751	-0.10(-0.85%)
Mar 30, 2010	11.28	11.36	11.23	11.35	2,733,843	+0.10(+0.90%)
Mar 29, 2010	11.23	11.29	11.21	11.24	2,075,971	+0.07(+0.66%)
Mar 26, 2010	11.26	11.26	11.11	11.17	4,480,765	-0.05(-0.41%)
Mar 25, 2010	11.35	11.36	11.21	11.22	3,121,073	-0.06(-0.49%)
Mar 24, 2010	11.35	11.35	11.20	11.27	3,704,914	-0.08(-0.73%)
Mar 23, 2010	11.34	11.39	11.21	11.35	3,164,093	+0.10(+0.90%)
Mar 22, 2010	11.25	11.39	11.19	11.25	3,493,397	-0.03(-0.24%)
Mar 19, 2010	11.23	11.34	11.12	11.28	5,497,930	+0.07(+0.66%)
Mar 18, 2010	11.22	11.24	11.14	11.21	3,078,222	-0.06(-0.49%)
Mar 17, 2010	11.12	11.37	11.12	11.26	5,223,847	+0.18(+1.62%)
Mar 16, 2010	11.01	11.11	10.94	11.08	2,866,360	+0.07(+0.67%)
Mar 15, 2010	10.98	11.01	10.95	11.01	3,236,690	-0.03(-0.29%)
Mar 12, 2010	10.88	11.07	10.81	11.04	6,288,223	+0.19(+1.78%)
Mar 11, 2010	10.61	10.86	10.53	10.85	5,268,793	+0.22(+2.03%)
Mar 10, 2010	10.52	10.63	10.46	10.63	5,370,671	+0.14(+1.32%)
Mar 09, 2010	10.55	10.60	10.47	10.49	3,077,440	-0.06(-0.52%)
Mar 08, 2010	10.58	10.64	10.54	10.55	3,662,930	-0.01(-0.09%)
Mar 05, 2010	10.55	10.58	10.49	10.56	4,903,295	+0.06(+0.57%)
Mar 04, 2010	10.48	10.55	10.44	10.50	4,650,058	+0.02(+0.22%)
Mar 03, 2010	10.54	10.59	10.47	10.48	3,153,958	-0.02(-0.18%)
Mar 02, 2010	10.71	10.71	10.46	10.49	4,076,844	-0.17(-1.64%)
Mar 01, 2010	10.60	10.67	10.58	10.67	4,440,101	+0.13(+1.27%)
Feb 26, 2010	10.56	10.63	10.53	10.54	4,067,273	-0.02(-0.17%)
Feb 25, 2010	10.47	10.57	10.38	10.55	3,097,880	+0.01(+0.08%)
Feb 24, 2010	10.42	10.56	10.40	10.55	3,496,411	+0.15(+1.47%)
Feb 23, 2010	10.45	10.49	10.35	10.39	3,589,812	-0.05(-0.48%)
Feb 22, 2010	10.55	10.56	10.43	10.44	4,041,090	-0.06(-0.61%)
Feb 19, 2010	10.43	10.52	10.36	10.51	3,010,466	+0.05(+0.44%)
Feb 18, 2010	10.24	10.49	10.18	10.46	3,657,103	+0.07(+0.66%)
Feb 17, 2010	10.50	10.50	10.33	10.39	4,035,360	+0.04(+0.38%)
Feb 16, 2010	10.24	10.35	10.17	10.35	4,853,161	+0.23(+2.24%)
Feb 12, 2010	10.12	10.13	10.13	10.13	4,393,889	-0.05(-0.45%)
Feb 11, 2010	10.12	10.19	10.03	10.17	4,590,068	+0.02(+0.22%)
Feb 10, 2010	10.10	10.24	10.08	10.15	4,989,782	+0.06(+0.63%)
Feb 09, 2010	10.14	10.14	9.982	10.09	6,533,002	+0.09(+0.86%)
Feb 08, 2010	10.12	10.24	9.969	10.00	5,712,114	-0.11(-1.12%)
Feb 05, 2010	10.06	10.41	9.797	10.11	17,750,872	+0.47(+4.88%)
Feb 04, 2010	9.806	9.842	9.602	9.643	8,454,094	-0.11(-1.11%)
Feb 03, 2010	9.670	9.801	9.620	9.752	5,796,588	+0.06(+0.61%)
Feb 02, 2010	9.598	9.724	9.589	9.693	3,799,115	+0.16(+1.66%)
Feb 01, 2010	9.448	9.607	9.417	9.534	3,881,605	+0.06(+0.67%)
Jan 29, 2010	9.625	9.647	9.444	9.471	5,588,863	-0.12(-1.23%)
Jan 28, 2010	9.638	9.643	9.439	9.589	4,993,128	-0.01(-0.09%)
Jan 27, 2010	9.589	9.625	9.426	9.598	4,398,097	+0.02(+0.19%)
Jan 26, 2010	9.634	9.697	9.557	9.580	3,475,195	-0.05(-0.56%)
Jan 25, 2010	9.706	9.706	9.573	9.634	2,728,238	+0.02(+0.24%)
Jan 22, 2010	9.738	9.774	9.607	9.611	4,172,498	-0.13(-1.30%)
Jan 21, 2010	9.937	9.964	9.675	9.738	6,997,605	-0.19(-1.92%)
Jan 20, 2010	9.942	9.955	9.847	9.928	5,775,250	-0.06(-0.63%)
Jan 19, 2010	9.973	10.04	9.928	9.992	5,448,666	+0.06(+0.64%)
Jan 15, 2010	10.10	9.928	9.928	9.928	4,004,686	-0.15(-1.48%)
Jan 14, 2010	10.13	10.13	10.02	10.08	2,504,568	-0.00(-0.05%)
Jan 13, 2010	10.06	10.10	9.982	10.08	3,914,211	+0.07(+0.72%)
Jan 12, 2010	9.896	10.06	9.896	10.01	5,258,056	+0.08(+0.77%)
Jan 11, 2010	10.12	10.13	9.896	9.933	5,443,314	-0.15(-1.48%)
Jan 08, 2010	10.08	10.09	10.03	10.08	4,169,223	+0.00(+0.00%)
Jan 07, 2010	10.07	10.10	10.01	10.08	4,167,652	+0.01(+0.14%)
Jan 06, 2010	9.996	10.09	9.960	10.07	5,864,321	+0.10(+1.00%)
Jan 05, 2010	10.38	10.38	9.847	9.969	9,367,017	-0.41(-3.93%)
Jan 04, 2010	10.36	10.41	10.25	10.38	4,506,085	+0.07(+0.70%)
Dec 31, 2009	10.41	10.30	10.30	10.30	1,840,874	-0.12(-1.13%)
Dec 30, 2009	10.32	10.44	10.30	10.42	3,930,384	+0.06(+0.57%)
Dec 29, 2009	10.37	10.42	10.30	10.36	3,604,955	+0.01(+0.13%)
Dec 28, 2009	10.44	10.44	10.30	10.35	1,883,927	-0.05(-0.48%)
Dec 24, 2009	10.42	10.43	10.36	10.40	910,934	+0.03(+0.31%)
Dec 23, 2009	10.39	10.42	10.30	10.37	2,473,557	+0.00(+0.04%)
Dec 22, 2009	10.34	10.39	10.30	10.36	2,990,553	+0.05(+0.53%)
Dec 21, 2009	10.36	10.44	10.29	10.31	2,979,641	-0.03(-0.26%)
Dec 18, 2009	10.34	10.37	10.28	10.34	6,089,950	+0.03(+0.31%)
Dec 17, 2009	10.35	10.40	10.24	10.30	6,945,893	-0.16(-1.51%)
Dec 16, 2009	10.59	10.60	10.36	10.46	4,112,145	-0.09(-0.82%)
Dec 15, 2009	10.76	10.85	10.53	10.55	3,752,450	-0.08(-0.72%)
Dec 14, 2009	10.63	10.71	10.61	10.63	5,588,684	+0.14(+1.38%)
Dec 11, 2009	10.28	10.53	10.27	10.48	6,766,798	+0.19(+1.85%)
Dec 10, 2009	10.28	10.32	10.22	10.29	3,463,145	+0.10(+0.98%)
Dec 09, 2009	10.36	10.36	10.16	10.19	4,065,987	-0.13(-1.23%)
Dec 08, 2009	10.42	10.49	10.26	10.32	2,716,156	-0.12(-1.13%)
Dec 07, 2009	10.47	10.59	10.40	10.44	4,967,903	+0.02(+0.17%)
Dec 04, 2009	10.51	10.55	10.34	10.42	4,117,634	+0.06(+0.57%)
Dec 03, 2009	10.47	10.55	10.35	10.36	3,201,818	-0.05(-0.52%)
Dec 02, 2009	10.46	10.52	10.40	10.41	3,163,359	-0.06(-0.60%)
Dec 01, 2009	10.51	10.56	10.40	10.48	4,224,637	+0.05(+0.43%)
Nov 30, 2009	10.53	10.56	10.31	10.43	5,501,502	-0.10(-0.99%)
Nov 27, 2009	10.54	10.64	10.41	10.53	1,901,333	-0.23(-2.10%)
Nov 25, 2009	10.73	10.81	10.67	10.76	2,720,403	+0.09(+0.81%)
Nov 24, 2009	10.73	10.74	10.61	10.68	4,841,816	-0.02(-0.17%)
Nov 23, 2009	10.82	10.86	10.69	10.69	5,311,623	-0.01(-0.09%)
Nov 20, 2009	10.80	10.89	10.68	10.70	4,171,138	-0.16(-1.46%)
Nov 19, 2009	11.06	11.09	10.84	10.86	2,824,322	-0.26(-2.32%)
Nov 18, 2009	11.38	11.38	11.06	11.12	3,626,673	-0.23(-2.03%)
Nov 17, 2009	11.35	11.41	11.30	11.35	4,296,441	+0.02(+0.20%)
Nov 16, 2009	11.27	11.33	11.26	11.33	5,357,570	+0.10(+0.93%)
Nov 13, 2009	11.20	11.27	11.14	11.22	3,974,661	-0.02(-0.16%)
Nov 12, 2009	11.23	11.33	11.23	11.24	4,844,294	+0.00(+0.00%)
Nov 11, 2009	11.14	11.32	11.13	11.24	4,100,167	+0.15(+1.39%)
Nov 10, 2009	11.28	11.32	11.06	11.09	6,879,583	-0.20(-1.80%)
Nov 09, 2009	11.39	11.46	11.29	11.29	4,806,748	-0.02(-0.20%)
Nov 06, 2009	11.21	11.33	11.14	11.31	4,697,561	+0.06(+0.56%)
Nov 05, 2009	11.29	11.34	11.21	11.25	3,414,086	+0.01(+0.08%)
Nov 04, 2009	11.07	11.40	11.05	11.24	4,856,350	+0.07(+0.65%)
Nov 03, 2009	11.11	11.27	10.91	11.17	5,456,342	+0.06(+0.57%)
Nov 02, 2009	11.14	11.21	10.98	11.11	4,716,080	+0.01(+0.12%)
Oct 30, 2009	11.30	11.46	11.09	11.09	4,249,484	-0.21(-1.84%)
Oct 29, 2009	11.13	11.30	11.07	11.30	3,631,636	+0.22(+1.96%)
Oct 28, 2009	11.31	11.37	11.08	11.08	3,207,426	-0.24(-2.12%)
Oct 27, 2009	11.32	11.39	11.23	11.32	3,987,740	-0.01(-0.08%)
Oct 26, 2009	11.37	11.46	11.15	11.33	6,400,045	-0.38(-3.25%)
Oct 23, 2009	11.70	11.73	11.63	11.71	2,548,785	-0.22(-1.86%)
Oct 22, 2009	11.67	11.95	11.63	11.93	3,288,804	+0.29(+2.53%)
Oct 21, 2009	11.73	11.86	11.63	11.64	3,101,211	-0.11(-0.93%)
Oct 20, 2009	11.71	11.76	11.69	11.75	3,327,092	+0.05(+0.47%)
Oct 19, 2009	11.50	11.73	11.47	11.69	3,078,537	+0.23(+1.97%)
Oct 16, 2009	11.42	11.52	11.30	11.47	2,576,530	-0.02(-0.20%)
Oct 15, 2009	11.49	11.53	11.41	11.49	2,589,249	-0.03(-0.28%)
Oct 14, 2009	11.54	11.59	11.41	11.52	2,553,008	+0.09(+0.75%)
Oct 13, 2009	11.41	11.48	11.29	11.44	2,761,563	-0.01(-0.08%)
Oct 12, 2009	11.46	11.52	11.38	11.44	2,035,759	+0.04(+0.32%)
Oct 09, 2009	11.34	11.41	11.26	11.41	1,886,788	+0.08(+0.72%)
Oct 08, 2009	11.39	11.41	11.26	11.33	3,015,202	+0.13(+1.13%)
Oct 07, 2009	11.25	11.29	11.14	11.20	2,676,076	-0.03(-0.28%)
Oct 06, 2009	11.06	11.26	11.04	11.23	2,755,504	+0.24(+2.18%)
Oct 05, 2009	10.80	11.01	10.74	10.99	3,607,990	+0.21(+1.93%)
Oct 02, 2009	10.83	10.92	10.63	10.78	3,399,168	-0.15(-1.37%)
Oct 01, 2009	11.18	11.25	10.83	10.93	5,946,360	-0.32(-2.82%)
Sep 30, 2009	11.39	11.41	11.09	11.25	4,750,037	-0.12(-1.07%)
Sep 29, 2009	11.46	11.48	11.30	11.37	4,033,925	-0.05(-0.44%)
Sep 28, 2009	11.31	11.49	11.27	11.42	2,549,701	+0.23(+2.06%)
Sep 25, 2009	11.27	11.31	11.17	11.19	3,209,527	-0.10(-0.84%)
Sep 24, 2009	11.35	11.47	11.23	11.29	4,377,166	-0.10(-0.91%)
Sep 23, 2009	11.52	11.55	11.37	11.39	5,970,828	-0.13(-1.10%)
Sep 22, 2009	11.55	11.57	11.44	11.52	3,470,627	+0.00(+0.04%)
Sep 21, 2009	11.41	11.56	11.32	11.51	5,924,221	-0.00(-0.04%)
Sep 18, 2009	11.26	11.58	10.98	11.52	7,991,898	+0.29(+2.54%)
Sep 17, 2009	11.08	11.31	10.87	11.23	9,281,997	+0.65(+6.12%)
Sep 16, 2009	10.77	10.78	10.58	10.58	4,680,455	-0.14(-1.31%)
Sep 15, 2009	10.64	10.75	10.57	10.72	3,458,480	+0.10(+0.98%)
Sep 14, 2009	10.47	10.69	10.43	10.62	4,765,541	+0.11(+1.03%)
Sep 11, 2009	10.33	10.56	10.33	10.51	4,496,547	+0.19(+1.84%)
Sep 10, 2009	10.10	10.34	10.10	10.32	4,052,861	+0.19(+1.92%)
Sep 09, 2009	10.19	10.24	10.07	10.13	3,268,318	+0.02(+0.22%)
Sep 08, 2009	10.01	10.10	9.915	10.10	3,013,247	+0.15(+1.50%)
Sep 04, 2009	9.829	9.973	9.729	9.955	1,649,325	+0.14(+1.38%)
Sep 03, 2009	9.733	9.829	9.629	9.819	2,393,468	+0.09(+0.88%)
Sep 02, 2009	9.765	9.819	9.688	9.733	3,234,638	-0.10(-1.01%)
Sep 01, 2009	10.12	10.21	9.756	9.833	5,164,645	-0.29(-2.82%)
Aug 31, 2009	10.13	10.20	10.07	10.12	2,946,908	-0.06(-0.58%)
Aug 28, 2009	10.26	10.27	10.08	10.18	2,220,575	+0.00(+0.00%)
Aug 27, 2009	10.14	10.23	10.04	10.18	2,568,548	-0.00(-0.05%)
Aug 26, 2009	10.32	10.32	10.07	10.18	2,908,968	-0.12(-1.14%)
Aug 25, 2009	10.29	10.38	10.20	10.30	2,622,400	+0.06(+0.62%)
Aug 24, 2009	10.19	10.29	10.13	10.24	3,273,819	+0.07(+0.71%)
Aug 21, 2009	9.919	10.17	9.869	10.16	3,122,219	+0.26(+2.65%)
Aug 20, 2009	9.797	9.905	9.724	9.901	2,177,350	+0.11(+1.16%)
Aug 19, 2009	9.661	9.810	9.525	9.788	4,813,122	+0.05(+0.51%)
Aug 18, 2009	9.693	9.774	9.634	9.738	5,229,451	+0.17(+1.80%)
Aug 17, 2009	9.711	9.715	9.552	9.566	6,006,758	-0.22(-2.27%)
Aug 14, 2009	9.919	9.969	9.675	9.788	2,921,282	-0.12(-1.19%)
Aug 13, 2009	9.978	9.982	9.711	9.905	4,634,038	-0.05(-0.55%)
Aug 12, 2009	10.02	10.06	9.919	9.960	4,319,141	-0.16(-1.61%)
Aug 11, 2009	10.07	10.16	10.02	10.12	3,282,740	+0.01(+0.09%)
Aug 10, 2009	10.07	10.16	10.02	10.11	2,656,023	-0.02(-0.18%)
Aug 07, 2009	9.955	10.20	9.937	10.13	4,186,699	+0.29(+2.90%)
Aug 06, 2009	9.765	9.919	9.679	9.847	5,755,706	+0.14(+1.40%)
Aug 05, 2009	9.494	9.756	9.494	9.711	5,788,746	+0.22(+2.34%)
Aug 04, 2009	9.312	9.489	9.240	9.489	6,646,626	+0.16(+1.71%)
Aug 03, 2009	9.421	9.480	9.226	9.329	8,847,092	-0.02(-0.21%)
Jul 31, 2009	10.08	10.10	9.254	9.349	19,427,244	-1.29(-12.13%)
Jul 30, 2009	10.76	10.77	10.56	10.64	4,779,883	+0.00(+0.04%)
Jul 29, 2009	10.72	10.77	10.63	10.63	3,983,350	-0.16(-1.47%)
Jul 28, 2009	10.66	10.86	10.62	10.79	2,764,232	+0.09(+0.80%)
Jul 27, 2009	10.72	10.77	10.55	10.71	2,267,370	+0.01(+0.08%)
Jul 24, 2009	10.61	10.72	10.48	10.70	1,627	+0.01(+0.09%)
Jul 23, 2009	10.36	10.72	10.30	10.69	3,579,723	+0.30(+2.92%)
Jul 22, 2009	10.24	10.41	10.24	10.39	2,894,279	+0.10(+1.01%)
Jul 21, 2009	10.33	10.36	10.13	10.28	3,347,228	+0.03(+0.27%)
Jul 20, 2009	10.08	10.26	10.03	10.25	2,305,405	+0.20(+2.03%)
Jul 17, 2009	10.04	10.09	9.973	10.05	2,155,634	-0.05(-0.45%)
Jul 16, 2009	9.915	10.12	9.865	10.10	3,221,095	+0.14(+1.46%)
Jul 15, 2009	9.647	9.951	9.643	9.951	3,912,075	+0.39(+4.12%)
Jul 14, 2009	9.575	9.598	9.471	9.557	2,642,032	-0.04(-0.42%)
Jul 13, 2009	9.417	9.607	9.412	9.598	3,158,211	+0.14(+1.44%)
Jul 10, 2009	9.344	9.484	9.326	9.462	2,365,729	+0.09(+0.97%)
Jul 09, 2009	9.426	9.457	9.308	9.371	2,079,271	-0.04(-0.38%)
Jul 08, 2009	9.417	9.444	9.326	9.408	3,064,212	+0.05(+0.48%)
Jul 07, 2009	9.421	9.503	9.358	9.362	5,175,232	-0.06(-0.62%)
Jul 06, 2009	9.471	9.552	9.331	9.421	4,148,238	-0.10(-1.05%)
Jul 02, 2009	9.806	9.996	9.521	9.521	3,210,126	-0.48(-4.76%)
Jul 01, 2009	9.960	10.15	9.865	9.996	3,704,509	+0.07(+0.68%)
Jun 30, 2009	10.05	10.05	9.765	9.928	4,257,843	-0.06(-0.63%)
Jun 29, 2009	9.978	10.01	9.833	9.992	3,350,919	+0.06(+0.59%)
Jun 26, 2009	9.901	10.00	9.806	9.933	10,576,699	+0.02(+0.18%)
Jun 25, 2009	9.810	9.978	9.792	9.915	3,712,571	+0.38(+4.04%)
Jun 24, 2009	9.521	9.693	9.448	9.530	4,123,367	+0.08(+0.86%)
Jun 23, 2009	9.439	9.498	9.376	9.448	3,869,874	+0.05(+0.53%)
Jun 22, 2009	9.435	9.607	9.398	9.398	4,238,822	-0.19(-1.98%)
Jun 19, 2009	9.738	9.774	9.580	9.589	3,857,719	-0.08(-0.84%)
Jun 18, 2009	9.810	9.810	9.657	9.670	2,310,189	-0.13(-1.34%)
Jun 17, 2009	9.652	9.887	9.652	9.801	2,377,144	+0.13(+1.36%)
Jun 16, 2009	9.774	9.869	9.666	9.670	2,652,054	-0.10(-1.07%)
Jun 15, 2009	9.901	9.964	9.611	9.774	4,197,262	-0.21(-2.13%)
Jun 12, 2009	10.01	10.05	9.865	9.987	2,752,017	-0.05(-0.50%)
Jun 11, 2009	10.01	10.15	10.00	10.04	3,528,135	+0.02(+0.23%)
Jun 10, 2009	10.13	10.19	9.915	10.01	4,065,702	-0.06(-0.63%)
Jun 09, 2009	10.13	10.19	10.02	10.08	3,342,152	-0.04(-0.40%)
Jun 08, 2009	10.03	10.20	9.915	10.12	4,421,609	+0.01(+0.09%)
Jun 05, 2009	10.31	10.31	10.00	10.11	6,365,253	-0.05(-0.49%)
Jun 04, 2009	10.32	10.39	10.12	10.16	5,390,990	-0.11(-1.06%)
Jun 03, 2009	10.37	10.47	10.17	10.27	3,605,567	-0.17(-1.61%)
Jun 02, 2009	10.49	10.59	10.41	10.44	4,410,074	-0.07(-0.65%)
Jun 01, 2009	10.38	10.68	10.35	10.50	5,719,586	+0.14(+1.40%)
May 29, 2009	10.34	10.36	10.13	10.36	4,998,827	+0.05(+0.44%)
May 28, 2009	10.19	10.34	10.05	10.31	4,424,109	+0.10(+1.02%)
May 27, 2009	10.37	10.41	10.17	10.21	5,704,299	-0.14(-1.40%)
May 26, 2009	9.992	10.39	9.933	10.35	3,876,468	+0.29(+2.83%)
May 22, 2009	9.806	10.12	9.792	10.07	4,355,150	+0.27(+2.73%)
May 21, 2009	9.733	9.806	9.620	9.801	5,891,424	-0.03(-0.28%)
May 20, 2009	9.869	10.03	9.801	9.829	3,962,421	+0.01(+0.14%)
May 19, 2009	9.779	9.919	9.711	9.815	4,810,015	-0.02(-0.23%)
May 18, 2009	9.743	9.847	9.634	9.838	4,404,402	+0.18(+1.83%)
May 15, 2009	9.720	9.887	9.607	9.661	4,020,972	-0.06(-0.65%)
May 14, 2009	9.620	9.820	9.598	9.724	3,632,076	+0.10(+1.08%)
May 13, 2009	9.548	9.770	9.534	9.620	5,673,414	-0.18(-1.80%)
May 12, 2009	10.03	10.13	9.688	9.797	5,735,548	-0.17(-1.73%)
May 11, 2009	10.05	10.12	9.910	9.969	5,274,660	-0.16(-1.61%)
May 08, 2009	10.22	10.36	9.973	10.13	7,426,402	+0.01(+0.09%)
May 07, 2009	10.51	10.59	10.05	10.12	8,791,216	-0.38(-3.62%)
May 06, 2009	11.30	11.36	10.20	10.50	14,757,267	-1.26(-10.73%)
May 05, 2009	11.54	11.88	11.54	11.77	5,440,937	+0.24(+2.12%)
May 04, 2009	11.44	11.53	11.43	11.52	5,166,213	+0.22(+1.96%)

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.