Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	17.20	17.51	17.03	17.29	3,641,498	+0.19(+1.11%)
Apr 29, 2010	17.05	17.34	17.02	17.10	2,305,968	+0.17(+1.00%)
Apr 28, 2010	16.93	17.12	16.82	16.93	4,167,284	-0.02(-0.12%)
Apr 27, 2010	17.34	17.36	16.91	16.95	4,268,485	-0.33(-1.91%)
Apr 26, 2010	17.53	17.57	17.21	17.28	2,724,514	-0.13(-0.75%)
Apr 23, 2010	17.22	17.48	17.05	17.41	3,233,240	+0.23(+1.34%)
Apr 22, 2010	17.03	17.18	16.82	17.18	2,997,362	-0.02(-0.12%)
Apr 21, 2010	17.38	17.53	17.04	17.20	3,933,715	-0.13(-0.75%)
Apr 20, 2010	16.85	17.52	16.77	17.33	5,813,049	+0.66(+3.96%)
Apr 19, 2010	16.65	16.69	16.41	16.67	2,882,509	-0.07(-0.42%)
Apr 16, 2010	17.12	17.12	16.74	16.74	3,950,008	-0.41(-2.39%)
Apr 15, 2010	17.22	17.25	17.04	17.15	3,468,560	-0.17(-0.98%)
Apr 14, 2010	17.52	17.54	17.25	17.32	2,502,496	-0.15(-0.86%)
Apr 13, 2010	17.41	17.57	17.03	17.47	3,211,235	+0.03(+0.17%)
Apr 12, 2010	17.79	17.94	17.33	17.44	4,374,635	-0.26(-1.47%)
Apr 09, 2010	17.80	17.91	17.52	17.70	3,447,704	+0.08(+0.45%)
Apr 08, 2010	17.25	17.63	17.15	17.62	2,813,250	+0.22(+1.26%)
Apr 07, 2010	17.76	17.83	17.27	17.40	4,180,823	-0.43(-2.41%)
Apr 06, 2010	18.05	18.06	17.77	17.83	2,699,345	-0.35(-1.93%)
Apr 05, 2010	18.09	18.23	17.82	18.18	2,370,263	+0.30(+1.68%)
Apr 01, 2010		17.88	17.88	17.88	0	+0.51(+2.94%)
Mar 31, 2010	17.20	17.43	17.16	17.37	2,466,336	+0.20(+1.16%)
Mar 30, 2010	17.25	17.41	17.03	17.17	2,979,472	-0.04(-0.23%)
Mar 29, 2010	17.00	17.25	16.97	17.21	3,046,790	+0.34(+2.02%)
Mar 26, 2010	17.10	17.18	16.79	16.87	5,181,399	-0.17(-1.00%)
Mar 25, 2010	17.25	17.30	17.04	17.04	4,396,242	-0.10(-0.58%)
Mar 24, 2010	17.20	17.25	17.04	17.14	3,334,440	-0.06(-0.35%)
Mar 23, 2010	17.33	17.34	17.10	17.20	3,376,778	-0.10(-0.58%)
Mar 22, 2010	17.46	17.46	17.04	17.30	6,414,688	-0.18(-1.03%)
Mar 19, 2010	18.00	18.03	17.47	17.48	7,478,708	-0.52(-2.89%)
Mar 18, 2010	18.15	18.26	17.83	18.00	3,198,626	-0.28(-1.53%)
Mar 17, 2010	18.63	18.63	18.25	18.28	2,066,751	-0.29(-1.56%)
Mar 16, 2010	18.55	18.64	18.45	18.57	1,834,612	+0.07(+0.38%)
Mar 15, 2010	18.75	18.50	18.35	18.50	2,358,685	-0.36(-1.91%)
Mar 12, 2010	18.93	18.99	18.73	18.86	3,737,386	-0.06(-0.32%)
Mar 11, 2010	18.95	18.98	18.83	18.92	1,761,550	-0.07(-0.37%)
Mar 10, 2010	19.15	19.15	18.91	18.99	2,207,552	-0.07(-0.37%)
Mar 09, 2010	19.06	19.26	19.03	19.06	2,475,811	-0.14(-0.73%)
Mar 08, 2010	19.40	19.43	19.12	19.20	1,652,671	-0.08(-0.41%)
Mar 05, 2010	19.15	19.35	19.08	19.28	2,089,031	+0.25(+1.31%)
Mar 04, 2010	19.24	19.35	18.96	19.03	2,335,571	-0.26(-1.35%)
Mar 03, 2010	19.25	19.41	19.23	19.29	2,706,208	+0.00(+0.00%)
Mar 02, 2010	19.20	19.46	19.17	19.29	1,733,310	+0.00(+0.00%)
Mar 01, 2010	19.30	19.46	19.23	19.29	1,417,801	+0.06(+0.31%)
Feb 26, 2010	19.10	19.36	19.10	19.23	2,713,282	+0.12(+0.63%)
Feb 25, 2010	18.64	19.17	18.44	19.11	4,442,222	+0.22(+1.16%)
Feb 24, 2010	18.88	19.00	18.75	18.89	1,665,548	+0.00(+0.00%)
Feb 23, 2010	18.70	19.04	18.64	18.89	6,950,596	+0.31(+1.67%)
Feb 22, 2010	18.65	18.75	18.47	18.58	2,047,081	+0.00(+0.00%)
Feb 19, 2010	18.61	18.79	18.58	18.58	3,097,906	-0.14(-0.75%)
Feb 18, 2010	18.71	18.86	18.58	18.72	1,169,669	+0.05(+0.27%)
Feb 17, 2010	18.79	19.00	18.57	18.67	2,221,641	-0.12(-0.64%)
Feb 16, 2010	18.40	18.80	18.37	18.79	2,333,757	+0.52(+2.85%)
Feb 12, 2010		18.27	18.27	18.27	0	+0.12(+0.66%)
Feb 11, 2010	17.80	18.17	17.64	18.15	4,053,936	+0.35(+1.97%)
Feb 10, 2010	17.90	18.02	17.27	17.80	5,094,436	-0.20(-1.11%)
Feb 09, 2010	18.30	18.36	17.88	18.00	3,947,531	-0.17(-0.94%)
Feb 08, 2010	17.90	18.43	17.82	18.17	2,118,288	+0.10(+0.55%)
Feb 05, 2010	18.12	18.19	17.57	18.07	4,067,342	-0.01(-0.06%)
Feb 04, 2010	18.50	18.51	17.92	18.08	3,041,148	-0.60(-3.21%)
Feb 03, 2010	18.40	18.75	18.33	18.68	3,652,051	+0.17(+0.92%)
Feb 02, 2010	18.25	18.59	18.04	18.51	2,980,611	+0.31(+1.70%)
Feb 01, 2010	17.84	18.20	17.80	18.20	2,163,796	+0.51(+2.88%)
Jan 29, 2010	18.21	18.40	17.58	17.69	2,815,900	-0.47(-2.59%)
Jan 28, 2010	18.25	18.40	18.04	18.16	3,601,888	+0.09(+0.50%)
Jan 27, 2010	17.92	18.35	17.91	18.07	4,259,237	+0.07(+0.39%)
Jan 26, 2010	18.00	18.19	17.87	18.00	2,426,110	-0.05(-0.28%)
Jan 25, 2010	18.12	18.24	18.02	18.05	2,790,713	+0.06(+0.33%)
Jan 22, 2010	18.43	18.46	17.95	17.99	2,348,428	-0.54(-2.91%)
Jan 21, 2010	18.75	19.04	18.46	18.53	3,469,143	-0.31(-1.65%)
Jan 20, 2010	18.80	18.90	18.52	18.84	4,601,078	-0.11(-0.58%)
Jan 19, 2010	19.00	19.05	18.81	18.95	2,082,301	-0.15(-0.79%)
Jan 18, 2010	19.06	19.13	18.93	19.10	931,873	+0.06(+0.32%)
Jan 15, 2010	19.20	19.27	18.90	19.04	2,202,975	-0.20(-1.04%)
Jan 14, 2010	19.36	19.45	19.07	19.24	2,816,200	-0.01(-0.05%)
Jan 13, 2010	19.09	19.30	18.68	19.25	3,561,703	+0.10(+0.52%)
Jan 12, 2010	19.49	19.68	18.91	19.15	6,937,514	-0.70(-3.53%)
Jan 11, 2010	20.80	20.86	19.81	19.85	5,149,590	-0.73(-3.55%)
Jan 08, 2010	20.00	20.59	19.87	20.58	2,327,119	+0.49(+2.44%)
Jan 07, 2010	20.19	20.29	19.88	20.09	3,210,699	-0.14(-0.69%)
Jan 06, 2010	19.82	20.29	19.81	20.23	2,353,792	+0.35(+1.76%)
Jan 05, 2010	19.94	20.00	19.62	19.88	2,222,862	-0.02(-0.10%)
Jan 04, 2010	19.89	20.00	19.76	19.90	1,114,367	+0.21(+1.07%)
Dec 31, 2009		19.69	19.69	19.69	0	-0.03(-0.15%)
Dec 30, 2009	19.64	19.80	19.54	19.72	559,718	+0.16(+0.82%)
Dec 29, 2009	19.85	19.89	19.56	19.56	856,464	-0.28(-1.41%)
Dec 24, 2009	19.55	19.84	19.55	19.84	373,312	+0.19(+0.97%)
Dec 23, 2009	19.58	19.84	19.54	19.65	1,485,054	-0.01(-0.05%)
Dec 22, 2009	19.33	19.67	19.17	19.66	1,467,772	+0.26(+1.34%)
Dec 21, 2009	19.10	19.47	19.07	19.40	1,515,994	+0.44(+2.32%)
Dec 18, 2009	19.10	19.26	18.81	18.96	4,680,443	-0.02(-0.11%)
Dec 17, 2009	19.00	19.31	18.94	18.98	2,488,098	-0.12(-0.63%)
Dec 16, 2009	19.05	19.48	19.02	19.10	1,944,792	+0.17(+0.90%)
Dec 15, 2009	18.69	19.06	18.60	18.93	2,352,848	+0.14(+0.75%)
Dec 14, 2009	18.29	18.87	18.63	18.79	3,336,997	+0.69(+3.81%)
Dec 11, 2009	18.04	18.24	17.95	18.10	1,565,455	+0.08(+0.44%)
Dec 10, 2009	17.50	18.10	17.50	18.02	2,122,442	+0.51(+2.91%)
Dec 09, 2009	18.06	18.06	17.42	17.51	3,210,609	-0.39(-2.18%)
Dec 08, 2009	18.00	18.14	17.86	17.90	2,190,836	-0.24(-1.32%)
Dec 07, 2009	18.05	18.26	18.00	18.14	2,145,312	-0.03(-0.17%)
Dec 04, 2009	18.55	18.80	18.08	18.17	2,538,195	-0.25(-1.36%)
Dec 03, 2009	18.93	18.97	18.42	18.42	2,179,012	-0.51(-2.69%)
Dec 02, 2009	18.89	19.10	18.73	18.93	1,933,082	+0.04(+0.21%)
Dec 01, 2009	18.50	18.92	18.42	18.89	3,452,235	+0.69(+3.79%)
Nov 30, 2009	18.53	18.66	18.20	18.20	3,635,307	-0.17(-0.93%)
Nov 27, 2009	18.15	18.46	18.09	18.37	909,252	+0.02(+0.11%)
Nov 26, 2009	18.50	18.50	18.31	18.35	837,677	-0.29(-1.56%)
Nov 25, 2009	18.46	18.74	18.23	18.64	2,239,736	+0.28(+1.53%)
Nov 24, 2009	18.68	18.74	18.21	18.36	3,646,583	-0.25(-1.34%)
Nov 23, 2009	18.77	19.00	18.58	18.61	1,875,446	+0.03(+0.16%)
Nov 20, 2009	18.45	18.62	18.35	18.58	1,770,846	+0.02(+0.11%)
Nov 19, 2009	18.70	18.87	18.44	18.56	2,162,782	-0.25(-1.33%)
Nov 18, 2009	18.96	19.07	18.64	18.81	2,208,363	+0.03(+0.16%)
Nov 17, 2009	18.60	18.78	18.56	18.78	2,471,112	+0.18(+0.97%)
Nov 16, 2009	18.44	18.77	18.42	18.60	3,530,754	+0.33(+1.81%)
Nov 13, 2009	18.35	18.47	18.16	18.27	1,720,432	-0.07(-0.38%)
Nov 12, 2009	18.55	18.74	18.18	18.34	2,247,565	-0.31(-1.66%)
Nov 11, 2009	19.10	19.18	18.58	18.65	2,881,772	-0.22(-1.17%)
Nov 10, 2009	19.08	19.09	18.56	18.87	3,175,116	-0.24(-1.26%)
Nov 09, 2009	18.75	19.18	18.70	19.11	2,644,286	+0.72(+3.92%)
Nov 06, 2009	18.25	18.73	18.15	18.39	2,426,411	-0.05(-0.27%)
Nov 05, 2009	17.91	18.44	17.65	18.44	3,299,489	+0.45(+2.50%)
Nov 04, 2009	18.60	18.91	17.84	17.99	5,422,517	-0.34(-1.85%)
Nov 03, 2009	18.01	18.33	17.75	18.33	3,145,545	+0.00(+0.00%)
Nov 02, 2009	18.45	18.56	18.01	18.33	2,823,906	-0.13(-0.70%)
Oct 30, 2009	19.01	19.06	18.11	18.46	3,887,346	-0.61(-3.20%)
Oct 29, 2009	18.94	19.22	18.66	19.07	2,453,578	+0.52(+2.80%)
Oct 28, 2009	19.06	19.18	18.55	18.55	3,037,017	-0.65(-3.39%)
Oct 27, 2009	19.15	19.64	19.00	19.20	2,380,359	+0.13(+0.68%)
Oct 26, 2009	19.49	19.87	19.04	19.07	2,410,386	-0.30(-1.55%)
Oct 23, 2009	19.87	19.39	19.23	19.37	1,763,249	-0.37(-1.87%)
Oct 22, 2009	19.61	19.74	19.24	19.74	2,063,615	+0.03(+0.15%)
Oct 21, 2009	19.51	20.08	19.50	19.71	2,217,350	+0.01(+0.05%)
Oct 20, 2009	19.95	19.76	19.65	19.70	4,718,560	-0.16(-0.81%)
Oct 19, 2009	20.02	20.17	19.77	19.86	2,475,027	-0.22(-1.10%)
Oct 16, 2009	19.81	20.10	19.71	20.08	2,138,307	+0.15(+0.75%)
Oct 15, 2009	19.59	19.96	19.46	19.93	2,407,515	+0.20(+1.01%)
Oct 14, 2009	19.87	19.98	19.56	19.73	2,566,842	+0.08(+0.41%)
Oct 13, 2009	19.73	19.88	19.45	19.65	3,573,913	+0.02(+0.10%)
Oct 09, 2009	19.56	19.82	19.51	19.63	3,844,695	-0.05(-0.25%)
Oct 08, 2009	19.20	19.76	19.10	19.68	2,703,643	+0.66(+3.47%)
Oct 07, 2009	19.34	19.34	18.96	19.02	2,549,560	-0.27(-1.40%)
Oct 06, 2009	19.10	19.39	18.80	19.29	5,033,797	+1.00(+5.47%)
Oct 05, 2009	17.81	18.41	17.70	18.29	2,256,198	+0.43(+2.41%)
Oct 02, 2009	17.60	18.01	17.54	17.86	2,805,215	-0.13(-0.72%)
Oct 01, 2009	18.65	18.65	17.93	17.99	2,506,703	-0.64(-3.44%)
Sep 30, 2009	19.00	19.00	18.31	18.63	4,507,123	-0.14(-0.75%)
Sep 29, 2009	18.64	18.86	18.59	18.77	1,869,466	+0.11(+0.59%)
Sep 28, 2009	18.41	18.75	18.28	18.66	1,916,212	+0.46(+2.53%)
Sep 25, 2009	18.49	18.66	18.13	18.20	1,989,494	-0.17(-0.93%)
Sep 24, 2009	18.86	18.86	18.28	18.37	3,805,178	-0.57(-3.01%)
Sep 23, 2009	19.35	19.35	18.76	18.94	2,890,828	-0.34(-1.76%)
Sep 22, 2009	19.40	19.44	19.14	19.28	3,665,284	+0.31(+1.63%)
Sep 21, 2009	18.85	18.98	18.63	18.97	1,810,467	-0.09(-0.47%)
Sep 18, 2009	19.21	19.24	18.97	19.06	6,271,850	-0.06(-0.31%)
Sep 17, 2009	19.37	19.39	18.95	19.12	2,464,627	-0.30(-1.54%)
Sep 16, 2009	19.66	19.78	19.22	19.42	4,354,166	-0.18(-0.92%)
Sep 15, 2009	19.68	19.79	19.50	19.60	3,189,137	+0.18(+0.93%)
Sep 14, 2009	19.00	19.54	18.78	19.42	2,492,784	+0.26(+1.36%)
Sep 11, 2009	18.79	19.22	18.75	19.16	5,184,791	+0.49(+2.62%)
Sep 10, 2009	18.34	18.74	18.33	18.67	4,607,902	+0.26(+1.41%)
Sep 09, 2009	17.99	18.53	17.81	18.41	6,239,812	+0.42(+2.33%)
Sep 08, 2009	17.62	17.99	17.53	17.99	3,401,481	+0.67(+3.87%)
Sep 04, 2009	17.01	17.34	17.01	17.32	1,814,244	+0.32(+1.88%)
Sep 03, 2009	17.03	17.22	16.90	17.00	3,466,264	+0.07(+0.41%)
Sep 02, 2009	17.00	17.20	16.93	16.93	2,754,177	-0.23(-1.34%)
Sep 01, 2009	17.65	17.75	17.11	17.16	3,993,626	-0.44(-2.50%)
Aug 31, 2009	17.60	17.74	17.42	17.60	3,613,231	-0.30(-1.68%)
Aug 28, 2009	17.73	17.94	17.53	17.90	1,982,026	+0.29(+1.65%)
Aug 27, 2009	17.69	17.78	17.29	17.61	2,027,830	-0.16(-0.90%)
Aug 26, 2009	17.64	17.93	17.61	17.77	2,413,678	-0.06(-0.34%)
Aug 25, 2009	18.00	18.11	17.69	17.83	3,240,235	-0.17(-0.94%)
Aug 24, 2009	17.99	18.04	17.88	18.00	2,283,052	+0.10(+0.56%)
Aug 21, 2009	17.60	17.98	17.55	17.90	3,844,709	+0.49(+2.81%)
Aug 20, 2009	17.42	17.55	17.39	17.41	3,281,648	+0.02(+0.12%)
Aug 19, 2009	17.02	17.59	17.00	17.39	3,706,862	-0.01(-0.06%)
Aug 18, 2009	17.02	17.51	17.00	17.40	1,914,818	+0.38(+2.23%)
Aug 17, 2009	17.14	17.14	16.76	17.02	2,447,766	-0.52(-2.96%)
Aug 14, 2009	17.45	17.54	17.17	17.54	2,065,755	-0.01(-0.06%)
Aug 13, 2009	17.30	17.63	17.13	17.55	3,113,137	+0.63(+3.72%)
Aug 12, 2009	16.76	17.21	16.75	16.92	1,843,181	+0.01(+0.06%)
Aug 11, 2009	17.04	17.20	16.83	16.91	1,574,650	-0.25(-1.46%)
Aug 10, 2009	17.12	17.35	17.00	17.16	1,743,046	+0.07(+0.41%)
Aug 07, 2009	16.55	17.28	16.55	17.09	4,141,827	+0.69(+4.21%)
Aug 06, 2009	16.63	16.70	16.40	16.40	2,376,889	-0.22(-1.32%)
Aug 05, 2009	16.95	16.95	16.44	16.62	4,100,682	-0.31(-1.83%)
Aug 04, 2009	16.80	16.94	16.65	16.93	2,991,726	+0.28(+1.68%)
Jul 31, 2009	16.33	16.92	16.28	16.65	3,098,801	+0.15(+0.91%)
Jul 30, 2009	16.41	16.58	16.20	16.50	5,300,133	+0.23(+1.41%)
Jul 29, 2009	16.65	16.76	16.16	16.27	4,627,460	-0.82(-4.80%)
Jul 28, 2009	16.94	17.20	16.75	17.09	2,738,656	-0.25(-1.44%)
Jul 27, 2009	17.34	17.41	17.09	17.34	2,961,344	-0.04(-0.23%)
Jul 24, 2009	17.29	17.50	17.20	17.38	2,653,582	+0.14(+0.81%)
Jul 23, 2009	16.59	17.25	16.52	17.24	5,665,609	+0.64(+3.86%)
Jul 22, 2009	16.51	16.95	16.46	16.60	4,325,300	-0.28(-1.66%)
Jul 21, 2009	17.24	17.35	16.73	16.88	5,062,937	-0.21(-1.23%)
Jul 20, 2009	17.10	17.45	16.82	17.09	3,800,264	+0.16(+0.95%)
Jul 17, 2009	16.60	17.00	16.34	16.93	4,838,486	+0.47(+2.86%)
Jul 16, 2009	16.20	16.59	16.16	16.46	2,897,909	+0.10(+0.61%)
Jul 15, 2009	16.27	16.52	16.15	16.36	6,257,294	+0.47(+2.96%)
Jul 14, 2009	15.90	16.05	15.61	15.89	4,925,620	+0.20(+1.27%)
Jul 13, 2009	15.25	15.69	15.22	15.69	3,854,738	+0.44(+2.89%)
Jul 10, 2009	14.92	15.34	14.80	15.25	2,893,269	+0.09(+0.59%)
Jul 09, 2009	14.82	15.37	14.80	15.16	3,693,705	+0.42(+2.85%)
Jul 08, 2009	14.90	15.13	14.40	14.74	4,863,294	-0.26(-1.73%)
Jul 07, 2009	15.20	15.47	14.96	15.00	4,494,529	-0.10(-0.66%)
Jul 06, 2009	15.30	15.30	14.74	15.10	4,096,880	-0.55(-3.51%)
Jul 03, 2009	15.83	15.95	15.60	15.65	1,049,140	-0.10(-0.63%)
Jul 02, 2009	16.30	16.44	15.75	15.75	4,952,833	-0.96(-5.75%)
Jun 30, 2009	16.65	16.91	16.26	16.71	3,487,051	+0.05(+0.30%)
Jun 29, 2009	16.73	16.84	16.53	16.66	2,345,203	+0.26(+1.59%)
Jun 26, 2009	16.35	16.49	16.25	16.40	2,138,301	-0.13(-0.79%)
Jun 25, 2009	16.06	16.63	16.11	16.53	3,885,401	+0.57(+3.57%)
Jun 24, 2009	15.87	16.24	15.86	15.96	4,688,489	+0.20(+1.27%)
Jun 23, 2009	15.75	15.80	15.39	15.76	4,630,643	+0.11(+0.70%)
Jun 22, 2009	16.43	16.55	15.65	15.65	4,593,904	-1.10(-6.57%)
Jun 19, 2009	16.59	16.75	16.32	16.75	6,334,945	+0.41(+2.51%)
Jun 18, 2009	16.05	16.36	15.93	16.34	3,646,462	+0.29(+1.81%)
Jun 17, 2009	16.48	16.48	15.80	16.05	5,833,644	-0.29(-1.77%)
Jun 16, 2009	17.26	17.38	16.33	16.34	5,004,458	-0.56(-3.31%)
Jun 15, 2009	17.31	17.43	16.86	16.90	3,214,694	-0.65(-3.70%)
Jun 12, 2009	17.49	17.67	17.28	17.55	2,587,770	-0.09(-0.51%)
Jun 11, 2009	17.13	17.71	17.10	17.64	3,633,664	+0.45(+2.62%)
Jun 10, 2009	17.45	17.47	17.00	17.19	3,962,299	+0.06(+0.35%)
Jun 09, 2009	17.39	17.47	17.13	17.13	6,710,815	+0.06(+0.35%)
Jun 08, 2009	17.20	17.20	16.90	17.07	2,994,322	-0.32(-1.84%)
Jun 05, 2009	17.45	17.69	16.96	17.39	3,561,264	+0.17(+0.99%)
Jun 04, 2009	17.09	17.39	17.00	17.22	4,358,395	+0.53(+3.18%)
Jun 03, 2009	17.14	17.22	16.47	16.69	6,013,399	-0.80(-4.57%)
Jun 02, 2009	18.10	18.10	17.43	17.49	4,582,712	-0.61(-3.37%)
Jun 01, 2009	18.15	18.29	17.95	18.10	3,657,007	+0.39(+2.20%)
May 29, 2009	18.45	18.60	17.53	17.71	6,802,962	-0.44(-2.42%)
May 28, 2009	18.00	18.20	17.85	18.15	6,162,310	+0.47(+2.66%)
May 27, 2009	17.95	18.13	17.68	17.68	5,643,604	-0.14(-0.79%)
May 26, 2009	17.10	17.90	17.05	17.82	4,677,779	+0.50(+2.89%)
May 25, 2009	17.30	17.46	17.17	17.32	762,146	-0.02(-0.12%)
May 22, 2009	17.35	17.61	17.10	17.34	3,729,098	+0.23(+1.34%)
May 21, 2009	17.19	17.33	16.97	17.11	5,514,732	-0.40(-2.28%)
May 20, 2009	17.22	18.00	17.12	17.51	7,734,352	+0.56(+3.30%)
May 19, 2009	16.75	17.10	16.35	16.95	5,134,421	+0.67(+4.12%)
May 17, 2009	16.41	16.53	15.95	16.28	662,548	+0.21(+1.31%)
May 15, 2009	16.41	16.53	15.95	16.07	3,398,771	-0.29(-1.77%)
May 14, 2009	16.00	16.60	15.95	16.36	4,587,353	+0.21(+1.30%)
May 13, 2009	16.38	16.49	16.09	16.15	7,941,030	-0.34(-2.06%)
May 12, 2009	16.36	16.55	16.17	16.49	4,701,803	+0.14(+0.86%)
May 11, 2009	16.26	16.48	16.13	16.35	3,507,541	-0.26(-1.57%)
May 08, 2009	16.60	16.69	16.37	16.61	7,966,465	+0.51(+3.17%)
May 07, 2009	16.86	16.90	15.90	16.10	7,174,447	-0.40(-2.42%)
May 06, 2009	16.85	16.85	16.45	16.50	11,519,794	+0.04(+0.24%)
May 05, 2009	16.56	16.70	16.14	16.46	6,425,919	-0.34(-2.02%)
May 04, 2009	15.95	16.80	16.44	16.80	4,432,663	+0.89(+5.59%)

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.