Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.03	15.07	14.85	15.04	1,926,751	-0.02(-0.13%)
Apr 29, 2010	14.75	15.19	14.75	15.06	884,168	+0.28(+1.89%)
Apr 28, 2010	14.77	14.91	14.64	14.78	1,139,447	-0.17(-1.14%)
Apr 27, 2010	15.21	15.26	14.92	14.95	678,825	-0.30(-1.97%)
Apr 26, 2010	15.22	15.30	15.17	15.25	362,199	+0.06(+0.39%)
Apr 23, 2010	15.42	15.45	15.15	15.19	913,700	-0.32(-2.06%)
Apr 22, 2010	15.45	15.61	15.37	15.51	748,472	+0.11(+0.71%)
Apr 21, 2010	15.30	15.43	15.23	15.40	609,555	+0.10(+0.65%)
Apr 20, 2010	15.29	15.36	15.10	15.30	621,362	+0.05(+0.33%)
Apr 19, 2010	15.02	15.25	15.01	15.25	1,537,677	+0.11(+0.73%)
Apr 16, 2010	14.87	15.25	14.87	15.14	698,138	+0.22(+1.47%)
Apr 15, 2010	14.90	15.00	14.80	14.92	842,403	-0.01(-0.07%)
Apr 14, 2010	14.90	14.99	14.86	14.93	532,594	+0.03(+0.20%)
Apr 13, 2010	14.96	15.01	14.86	14.90	498,757	-0.15(-1.00%)
Apr 12, 2010	15.08	15.10	14.90	15.05	1,229,795	-0.03(-0.20%)
Apr 09, 2010	14.91	15.17	14.85	15.08	996,757	+0.18(+1.21%)
Apr 08, 2010	15.25	15.25	14.85	14.90	2,004,530	-0.54(-3.50%)
Apr 07, 2010	15.50	15.55	15.41	15.44	404,592	-0.06(-0.39%)
Apr 06, 2010	15.48	15.53	15.42	15.50	347,546	-0.05(-0.32%)
Apr 05, 2010	15.55	15.55	15.45	15.55	269,071	+0.00(+0.00%)
Apr 01, 2010		15.55	15.55	15.55	0	+0.35(+2.30%)
Mar 31, 2010	15.25	15.27	15.12	15.20	611,403	+0.00(+0.00%)
Mar 30, 2010	15.24	15.29	15.15	15.20	465,030	+0.00(+0.00%)
Mar 29, 2010	15.35	15.35	15.12	15.20	554,000	-0.13(-0.85%)
Mar 26, 2010	15.61	15.67	15.22	15.33	560,115	-0.32(-2.04%)
Mar 25, 2010	15.44	15.74	15.38	15.65	662,781	+0.25(+1.62%)
Mar 24, 2010	15.25	15.52	15.17	15.40	523,279	+0.24(+1.58%)
Mar 23, 2010	15.19	15.25	15.12	15.16	345,817	+0.00(+0.00%)
Mar 22, 2010	14.92	15.22	14.84	15.16	2,434,812	+0.24(+1.61%)
Mar 19, 2010	15.32	15.40	14.91	14.92	1,245,801	-0.36(-2.36%)
Mar 18, 2010	15.02	15.32	15.00	15.28	579,919	+0.27(+1.80%)
Mar 17, 2010	15.00	15.15	14.99	15.01	375,837	+0.07(+0.47%)
Mar 16, 2010	14.98	15.09	14.94	14.94	746,263	-0.08(-0.53%)
Mar 15, 2010	15.10	15.02	14.93	15.02	428,022	-0.09(-0.60%)
Mar 12, 2010	15.00	15.11	14.96	15.11	381,593	+0.11(+0.73%)
Mar 11, 2010	15.02	15.13	14.96	15.00	342,605	-0.10(-0.66%)
Mar 10, 2010	15.23	15.30	14.99	15.10	874,806	-0.18(-1.18%)
Mar 09, 2010	15.00	15.34	14.91	15.28	878,027	+0.25(+1.66%)
Mar 08, 2010	15.18	15.25	14.98	15.03	942,477	-0.16(-1.05%)
Mar 05, 2010	15.36	15.45	15.16	15.19	738,462	-0.26(-1.68%)
Mar 04, 2010	15.25	15.45	15.10	15.45	579,715	+0.19(+1.25%)
Mar 03, 2010	15.55	15.63	15.16	15.26	791,812	-0.29(-1.86%)
Mar 02, 2010	15.12	15.58	15.02	15.55	973,299	+0.39(+2.57%)
Mar 01, 2010	14.80	15.16	14.76	15.16	522,733	+0.36(+2.43%)
Feb 26, 2010	15.22	15.23	14.71	14.80	1,203,030	-0.42(-2.76%)
Feb 25, 2010	14.84	15.23	14.83	15.22	500,966	+0.36(+2.42%)
Feb 24, 2010	14.89	14.94	14.76	14.86	464,022	-0.12(-0.80%)
Feb 23, 2010	15.05	15.15	14.89	14.98	433,232	-0.12(-0.79%)
Feb 22, 2010	15.01	15.24	14.96	15.10	830,544	+0.07(+0.47%)
Feb 19, 2010	14.65	15.20	14.64	15.03	1,314,578	+0.33(+2.24%)
Feb 18, 2010	14.25	14.74	14.22	14.70	719,009	+0.45(+3.16%)
Feb 17, 2010	14.50	14.52	14.25	14.25	693,141	-0.28(-1.93%)
Feb 16, 2010	14.54	14.54	14.42	14.53	579,028	-0.05(-0.34%)
Feb 12, 2010		14.58	14.58	14.58	0	-0.09(-0.61%)
Feb 11, 2010	14.49	14.67	14.36	14.67	863,969	+0.18(+1.24%)
Feb 10, 2010	14.43	14.58	14.43	14.49	475,480	+0.02(+0.14%)
Feb 09, 2010	14.37	14.54	14.36	14.47	764,861	+0.11(+0.77%)
Feb 08, 2010	14.54	14.69	14.30	14.36	530,809	-0.19(-1.31%)
Feb 05, 2010	14.50	14.60	14.29	14.55	1,062,519	+0.05(+0.34%)
Feb 04, 2010	14.74	14.75	14.50	14.50	1,249,989	-0.20(-1.36%)
Feb 03, 2010	14.73	14.76	14.57	14.70	355,205	+0.00(+0.00%)
Feb 02, 2010	14.38	14.76	14.34	14.70	659,293	+0.41(+2.87%)
Feb 01, 2010	14.09	14.29	13.86	14.29	1,426,365	+0.20(+1.42%)
Jan 29, 2010	14.55	14.58	14.00	14.09	1,442,796	-0.39(-2.69%)
Jan 28, 2010	14.78	14.90	14.42	14.48	1,344,314	-0.36(-2.43%)
Jan 27, 2010	14.88	14.96	14.66	14.84	1,449,826	+0.15(+1.02%)
Jan 26, 2010	14.90	14.95	14.62	14.69	1,426,783	-0.28(-1.87%)
Jan 25, 2010	14.74	15.21	14.74	14.97	784,180	+0.22(+1.49%)
Jan 22, 2010	14.50	15.09	14.50	14.75	1,445,692	+0.28(+1.94%)
Jan 21, 2010	14.50	14.55	14.39	14.47	627,123	-0.06(-0.41%)
Jan 20, 2010	14.50	14.57	14.48	14.53	848,562	+0.00(+0.00%)
Jan 19, 2010	14.47	14.58	14.45	14.53	519,671	+0.03(+0.21%)
Jan 18, 2010	14.50	14.51	14.43	14.50	340,599	-0.03(-0.21%)
Jan 15, 2010	14.56	14.63	14.50	14.53	679,194	-0.08(-0.55%)
Jan 14, 2010	14.51	14.65	14.51	14.61	1,132,016	+0.03(+0.21%)
Jan 13, 2010	14.60	14.62	14.50	14.58	652,871	-0.03(-0.21%)
Jan 12, 2010	14.63	14.70	14.44	14.61	869,043	-0.04(-0.27%)
Jan 11, 2010	14.60	14.79	14.31	14.65	1,188,606	+0.15(+1.03%)
Jan 08, 2010	14.53	14.61	14.36	14.50	598,192	-0.06(-0.41%)
Jan 07, 2010	14.57	14.67	14.39	14.56	539,359	-0.09(-0.61%)
Jan 06, 2010	14.01	14.66	13.98	14.65	1,396,028	+0.60(+4.27%)
Jan 05, 2010	14.07	14.14	13.93	14.05	1,600,937	+0.00(+0.00%)
Jan 04, 2010	14.17	14.31	14.05	14.05	273,128	-0.19(-1.33%)
Dec 31, 2009		14.24	14.24	14.24	0	+0.06(+0.42%)
Dec 30, 2009	14.21	14.23	14.03	14.18	194,905	-0.06(-0.42%)
Dec 29, 2009	14.17	14.24	14.05	14.24	261,072	+0.02(+0.14%)
Dec 24, 2009	14.15	14.22	14.08	14.22	181,241	+0.07(+0.49%)
Dec 23, 2009	14.01	14.16	13.97	14.15	309,503	+0.04(+0.28%)
Dec 22, 2009	14.20	14.24	14.00	14.11	335,736	-0.11(-0.77%)
Dec 21, 2009	14.00	14.31	13.97	14.22	590,286	+0.37(+2.67%)
Dec 18, 2009	14.16	14.35	13.85	13.85	1,883,221	-0.36(-2.53%)
Dec 17, 2009	14.32	14.36	14.11	14.21	1,043,600	-0.42(-2.87%)
Dec 16, 2009	14.01	14.78	14.01	14.63	1,550,531	+0.62(+4.43%)
Dec 15, 2009	13.40	14.22	13.28	14.01	2,373,057	+0.62(+4.63%)
Dec 14, 2009	13.22	13.39	13.31	13.39	329,250	+0.17(+1.29%)
Dec 11, 2009	13.47	13.49	13.21	13.22	712,189	-0.28(-2.07%)
Dec 10, 2009	13.47	13.50	13.40	13.50	375,962	+0.10(+0.75%)
Dec 09, 2009	13.36	13.45	13.27	13.40	523,820	+0.04(+0.30%)
Dec 08, 2009	13.36	13.48	13.30	13.36	837,078	+0.04(+0.30%)
Dec 07, 2009	13.29	13.50	13.29	13.32	691,608	-0.04(-0.30%)
Dec 04, 2009	13.08	13.41	13.05	13.36	721,778	+0.29(+2.22%)
Dec 03, 2009	13.10	13.19	13.02	13.07	489,218	-0.11(-0.83%)
Dec 02, 2009	13.05	13.22	13.05	13.18	720,415	+0.13(+1.00%)
Dec 01, 2009	13.10	13.16	13.02	13.05	678,062	+0.00(+0.00%)
Nov 30, 2009	13.10	13.35	13.05	13.05	1,211,741	-0.16(-1.21%)
Nov 27, 2009	13.02	13.29	13.01	13.21	513,797	-0.12(-0.90%)
Nov 26, 2009	13.33	13.45	13.31	13.33	446,399	-0.12(-0.89%)
Nov 25, 2009	13.49	13.49	13.29	13.45	898,037	+0.02(+0.15%)
Nov 24, 2009	13.01	13.50	13.01	13.43	1,090,896	+0.33(+2.52%)
Nov 23, 2009	12.89	13.15	12.83	13.10	550,230	+0.23(+1.79%)
Nov 20, 2009	12.82	12.90	12.77	12.87	676,106	-0.03(-0.23%)
Nov 19, 2009	12.78	12.97	12.77	12.90	578,728	+0.12(+0.94%)
Nov 18, 2009	13.03	13.08	12.73	12.78	1,012,185	-0.30(-2.29%)
Nov 17, 2009	13.08	13.20	13.03	13.08	860,930	-0.07(-0.53%)
Nov 16, 2009	13.20	13.23	13.07	13.15	1,170,555	+0.00(+0.00%)
Nov 13, 2009	13.18	13.22	13.10	13.15	1,432,604	-0.02(-0.15%)
Nov 12, 2009	12.79	13.18	12.78	13.17	1,024,178	+0.30(+2.33%)
Nov 11, 2009	13.12	13.16	12.83	12.87	962,959	-0.23(-1.76%)
Nov 10, 2009	12.90	13.29	12.85	13.10	887,650	+0.23(+1.79%)
Nov 09, 2009	13.25	13.27	12.85	12.87	1,589,795	-0.26(-1.98%)
Nov 06, 2009	12.70	13.21	12.69	13.13	1,242,465	+0.33(+2.58%)
Nov 05, 2009	12.75	12.80	12.11	12.80	831,262	+0.01(+0.08%)
Nov 04, 2009	13.09	13.09	12.75	12.79	1,130,618	-0.25(-1.92%)
Nov 03, 2009	13.00	13.16	12.98	13.04	753,864	+0.01(+0.08%)
Nov 02, 2009	13.20	13.23	12.95	13.03	838,687	-0.19(-1.44%)
Oct 30, 2009	13.02	13.48	13.02	13.22	1,527,032	+0.15(+1.15%)
Oct 29, 2009	12.91	13.18	12.90	13.07	711,153	+0.08(+0.62%)
Oct 28, 2009	13.15	13.24	12.97	12.99	689,166	-0.27(-2.04%)
Oct 27, 2009	13.30	13.44	13.23	13.26	2,429,156	-0.09(-0.67%)
Oct 26, 2009	13.25	13.60	13.25	13.35	726,925	+0.04(+0.30%)
Oct 23, 2009	13.25	13.35	13.26	13.31	397,209	+0.05(+0.38%)
Oct 22, 2009	13.21	13.37	13.17	13.26	652,564	+0.03(+0.23%)
Oct 21, 2009	13.36	13.39	13.13	13.23	922,544	-0.17(-1.27%)
Oct 20, 2009	13.40	13.43	13.22	13.40	912,147	+0.03(+0.22%)
Oct 19, 2009	13.55	13.80	13.36	13.37	1,073,130	-0.29(-2.12%)
Oct 16, 2009	13.60	13.72	13.51	13.66	759,416	+0.06(+0.44%)
Oct 15, 2009	13.61	13.74	13.52	13.60	1,057,403	-0.18(-1.31%)
Oct 14, 2009	13.30	13.83	13.24	13.78	1,380,366	+0.43(+3.22%)
Oct 13, 2009	13.25	13.50	13.25	13.35	1,266,864	-0.22(-1.62%)
Oct 09, 2009	13.68	13.68	13.45	13.57	1,065,773	-0.07(-0.51%)
Oct 08, 2009	13.41	13.90	13.40	13.64	1,015,835	+0.20(+1.49%)
Oct 07, 2009	12.96	13.52	12.96	13.44	869,614	+0.44(+3.38%)
Oct 06, 2009	13.00	13.19	12.94	13.00	1,219,338	+0.03(+0.23%)
Oct 05, 2009	12.61	13.13	12.60	12.97	1,030,309	+0.22(+1.73%)
Oct 02, 2009	12.07	12.77	12.07	12.75	798,051	+0.42(+3.41%)
Oct 01, 2009	12.50	12.50	12.25	12.33	1,176,331	-0.21(-1.67%)
Sep 30, 2009	12.95	12.95	12.47	12.54	1,044,759	-0.32(-2.49%)
Sep 29, 2009	12.73	12.95	12.69	12.86	929,234	+0.09(+0.70%)
Sep 28, 2009	12.77	13.18	12.72	12.77	1,868,912	-0.01(-0.08%)
Sep 25, 2009	12.49	12.94	12.41	12.78	902,976	+0.20(+1.59%)
Sep 24, 2009	12.96	13.00	12.32	12.58	1,607,452	-0.49(-3.75%)
Sep 23, 2009	12.30	13.30	12.30	13.07	1,819,538	+0.79(+6.43%)
Sep 22, 2009	12.31	12.33	12.22	12.28	939,233	-0.03(-0.24%)
Sep 21, 2009	11.75	12.35	11.75	12.31	1,337,081	+0.66(+5.67%)
Sep 18, 2009	11.85	12.02	11.65	11.65	1,546,364	-0.16(-1.35%)
Sep 17, 2009	11.70	11.81	11.61	11.81	566,852	+0.11(+0.94%)
Sep 16, 2009	11.78	11.80	11.69	11.70	812,042	-0.09(-0.76%)
Sep 15, 2009	11.34	11.79	11.34	11.79	923,468	+0.36(+3.15%)
Sep 14, 2009	11.36	11.45	11.34	11.43	758,203	+0.03(+0.26%)
Sep 11, 2009	11.35	11.42	11.30	11.40	543,085	+0.02(+0.18%)
Sep 10, 2009	11.40	11.45	11.32	11.38	502,875	-0.06(-0.52%)
Sep 09, 2009	11.49	11.52	11.38	11.44	699,725	-0.09(-0.78%)
Sep 08, 2009	11.45	11.54	11.32	11.53	812,405	+0.13(+1.14%)
Sep 04, 2009	11.28	11.47	11.28	11.40	752,452	+0.07(+0.62%)
Sep 03, 2009	11.28	11.34	11.23	11.33	623,849	+0.05(+0.44%)
Sep 02, 2009	11.29	11.37	11.24	11.28	845,387	-0.11(-0.97%)
Sep 01, 2009	11.30	11.40	11.27	11.39	774,274	+0.07(+0.62%)
Aug 31, 2009	11.30	11.45	11.27	11.32	794,976	+0.00(+0.00%)
Aug 28, 2009	11.45	11.45	11.25	11.32	529,268	-0.08(-0.70%)
Aug 27, 2009	11.34	11.47	11.26	11.40	809,053	+0.16(+1.42%)
Aug 26, 2009	11.15	11.36	11.06	11.24	517,756	+0.04(+0.36%)
Aug 25, 2009	11.02	11.21	11.02	11.20	595,998	+0.09(+0.81%)
Aug 24, 2009	11.00	11.13	10.99	11.11	334,638	+0.07(+0.63%)
Aug 21, 2009	11.00	11.09	11.00	11.04	334,767	-0.02(-0.18%)
Aug 20, 2009	11.05	11.14	11.00	11.06	405,982	-0.08(-0.72%)
Aug 19, 2009	11.06	11.19	11.02	11.14	756,944	-0.01(-0.09%)
Aug 18, 2009	11.00	11.18	11.00	11.15	413,281	+0.13(+1.18%)
Aug 17, 2009	10.94	11.09	10.91	11.02	612,566	-0.03(-0.27%)
Aug 14, 2009	11.09	11.15	11.02	11.05	405,986	-0.04(-0.36%)
Aug 13, 2009	11.05	11.14	11.05	11.09	493,623	+0.03(+0.27%)
Aug 12, 2009	11.01	11.14	11.01	11.06	329,573	+0.03(+0.27%)
Aug 11, 2009	11.10	11.15	10.93	11.03	1,577,977	-0.07(-0.63%)
Aug 10, 2009	11.05	11.18	11.00	11.10	416,414	+0.00(+0.00%)
Aug 07, 2009	10.95	11.19	10.95	11.10	635,937	+0.27(+2.49%)
Aug 06, 2009	10.80	10.99	10.71	10.83	849,905	+0.03(+0.28%)
Aug 05, 2009	10.87	10.98	10.75	10.80	517,649	-0.20(-1.82%)
Aug 04, 2009	11.06	11.25	10.88	11.00	711,356	+0.05(+0.46%)
Jul 31, 2009	10.60	11.14	10.58	10.95	929,188	+0.28(+2.62%)
Jul 30, 2009	10.50	10.67	10.46	10.67	894,245	-0.03(-0.28%)
Jul 29, 2009	10.11	10.70	10.11	10.70	1,155,939	+0.50(+4.90%)
Jul 28, 2009	10.29	10.30	10.16	10.20	993,211	-0.08(-0.78%)
Jul 27, 2009	10.30	10.30	10.19	10.28	899,109	+0.01(+0.10%)
Jul 24, 2009	10.01	10.35	10.01	10.27	957,194	+0.25(+2.50%)
Jul 23, 2009	10.01	10.06	9.960	10.02	813,946	+0.03(+0.30%)
Jul 22, 2009	9.980	10.07	9.940	9.990	749,536	+0.06(+0.60%)
Jul 21, 2009	10.03	10.10	9.920	9.930	979,030	-0.18(-1.78%)
Jul 20, 2009	10.04	10.11	9.960	10.11	325,105	+0.13(+1.30%)
Jul 17, 2009	9.990	10.00	9.910	9.980	369,404	+0.02(+0.20%)
Jul 16, 2009	9.800	10.01	9.800	9.960	1,095,128	+0.09(+0.91%)
Jul 15, 2009	9.910	9.950	9.810	9.870	1,414,868	-0.05(-0.50%)
Jul 14, 2009	9.920	9.990	9.870	9.920	679,454	+0.03(+0.30%)
Jul 13, 2009	9.860	9.950	9.840	9.890	1,018,317	-0.08(-0.80%)
Jul 10, 2009	9.790	9.980	9.710	9.970	542,986	+0.21(+2.15%)
Jul 09, 2009	9.810	9.860	9.700	9.760	557,465	-0.05(-0.51%)
Jul 08, 2009	10.15	10.18	9.720	9.810	1,639,566	-0.40(-3.92%)
Jul 07, 2009	10.21	10.31	10.15	10.21	567,666	-0.05(-0.49%)
Jul 06, 2009	10.35	10.41	10.15	10.26	783,119	-0.14(-1.35%)
Jul 03, 2009	10.21	10.40	10.17	10.40	139,217	+0.10(+0.97%)
Jul 02, 2009	10.27	10.38	10.22	10.30	507,910	-0.04(-0.39%)
Jun 30, 2009	10.25	10.35	10.14	10.34	547,821	+0.14(+1.37%)
Jun 29, 2009	10.30	10.30	10.15	10.20	720,424	-0.05(-0.49%)
Jun 26, 2009	10.15	10.35	10.14	10.25	816,437	+0.08(+0.79%)
Jun 25, 2009	10.22	10.25	10.13	10.17	1,341,618	-0.13(-1.26%)
Jun 24, 2009	10.27	10.32	10.22	10.30	484,535	-0.04(-0.39%)
Jun 23, 2009	10.24	10.34	10.15	10.34	470,030	+0.15(+1.47%)
Jun 22, 2009	10.50	10.50	10.14	10.19	742,375	-0.38(-3.60%)
Jun 19, 2009	10.67	10.67	10.31	10.57	1,228,884	-0.04(-0.38%)
Jun 18, 2009	10.40	10.68	10.40	10.61	1,723,145	+0.19(+1.82%)
Jun 17, 2009	10.40	10.45	10.26	10.42	699,553	+0.02(+0.19%)
Jun 16, 2009	10.55	10.68	10.40	10.40	1,085,368	-0.07(-0.67%)
Jun 15, 2009	10.35	10.62	10.26	10.47	688,268	-0.11(-1.04%)
Jun 12, 2009	10.33	10.67	10.27	10.58	1,410,245	+0.27(+2.62%)
Jun 11, 2009	10.15	10.32	10.15	10.31	469,666	+0.12(+1.18%)
Jun 10, 2009	10.22	10.26	10.15	10.19	990,093	+0.00(+0.00%)
Jun 09, 2009	10.20	10.23	10.14	10.19	556,994	-0.03(-0.29%)
Jun 08, 2009	10.20	10.25	10.17	10.22	430,579	-0.01(-0.10%)
Jun 05, 2009	10.25	10.27	10.17	10.23	429,915	+0.03(+0.29%)
Jun 04, 2009	10.13	10.20	10.13	10.20	424,033	+0.01(+0.10%)
Jun 03, 2009	10.17	10.25	10.10	10.19	535,453	-0.04(-0.39%)
Jun 02, 2009	10.21	10.29	10.15	10.23	619,481	-0.04(-0.39%)
Jun 01, 2009	10.20	10.29	10.19	10.27	1,232,437	+0.12(+1.18%)
May 29, 2009	10.15	10.22	10.13	10.15	641,769	-0.04(-0.39%)
May 28, 2009	10.22	10.30	10.19	10.19	2,144,570	-0.06(-0.59%)
May 27, 2009	10.31	10.36	10.20	10.25	663,575	-0.03(-0.29%)
May 26, 2009	10.05	10.34	10.05	10.28	1,288,830	+0.17(+1.68%)
May 25, 2009	10.06	10.20	10.05	10.11	137,472	+0.03(+0.30%)
May 22, 2009	10.12	10.19	10.03	10.08	1,180,179	-0.10(-0.98%)
May 21, 2009	10.20	10.25	10.11	10.18	781,086	-0.08(-0.78%)
May 20, 2009	10.30	10.39	10.22	10.26	810,416	-0.14(-1.35%)
May 19, 2009	10.40	10.42	10.26	10.40	1,330,381	+0.14(+1.36%)
May 17, 2009	10.39	10.39	10.25	10.26	39,984	-0.02(-0.19%)
May 15, 2009	10.39	10.39	10.25	10.28	318,539	+0.03(+0.29%)
May 14, 2009	10.03	10.28	10.03	10.25	1,780,620	+0.09(+0.89%)
May 13, 2009	10.15	10.18	9.930	10.16	995,482	+0.04(+0.40%)
May 12, 2009	10.27	10.29	10.08	10.12	2,027,378	-0.03(-0.30%)
May 11, 2009	10.26	10.40	10.15	10.15	686,088	-0.23(-2.22%)
May 08, 2009	10.30	10.50	10.25	10.38	1,368,056	+0.19(+1.86%)
May 07, 2009	10.56	10.67	9.970	10.19	2,613,524	-0.32(-3.04%)
May 06, 2009	11.21	11.21	10.51	10.51	1,587,163	-0.54(-4.89%)
May 05, 2009	11.00	11.12	10.85	11.05	1,307,130	+0.05(+0.45%)
May 04, 2009	10.75	11.04	10.98	11.00	955,788	+0.30(+2.80%)

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.