Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.00	11.03	10.64	10.64	7,842,353	-0.35(-3.17%)
Apr 29, 2010	10.69	11.01	10.63	10.99	10,604,752	+0.33(+3.11%)
Apr 28, 2010	10.49	10.76	10.47	10.66	11,157,076	+0.16(+1.49%)
Apr 27, 2010	10.58	10.78	10.37	10.50	12,984,401	+0.18(+1.75%)
Apr 26, 2010	10.46	10.50	10.30	10.32	6,676,682	-0.18(-1.72%)
Apr 23, 2010	10.24	10.51	10.13	10.50	6,690,417	+0.23(+2.26%)
Apr 22, 2010	10.37	10.40	10.19	10.27	6,956,905	-0.03(-0.28%)
Apr 21, 2010	10.30	10.51	10.25	10.30	25,045	-0.23(-2.15%)
Apr 20, 2010	10.50	10.53	10.42	10.53	4,606,757	+0.06(+0.61%)
Apr 19, 2010	10.43	10.50	10.34	10.46	7,223,271	+0.03(+0.33%)
Apr 16, 2010	10.33	10.46	10.25	10.43	10,276,699	+0.07(+0.67%)
Apr 15, 2010	10.47	10.48	10.35	10.36	7,958,690	-0.10(-1.00%)
Apr 14, 2010	10.65	10.70	10.44	10.46	10,297,607	-0.16(-1.53%)
Apr 13, 2010	10.50	10.74	10.40	10.62	11,762,206	-0.09(-0.87%)
Apr 12, 2010	10.65	10.76	10.64	10.72	6,046,754	+0.06(+0.60%)
Apr 09, 2010	10.64	10.67	10.54	10.65	4,380,525	+0.02(+0.16%)
Apr 08, 2010	10.49	10.65	10.38	10.64	5,952,013	+0.12(+1.10%)
Apr 07, 2010	10.44	10.53	10.41	10.52	4,950,415	+0.05(+0.50%)
Apr 06, 2010	10.51	10.51	10.40	10.47	3,979,779	-0.08(-0.77%)
Apr 05, 2010	10.51	10.58	10.47	10.55	3,677,341	+0.06(+0.55%)
Apr 01, 2010	10.39	10.49	10.49	10.49	7,551,274	+0.15(+1.40%)
Mar 31, 2010	10.36	10.39	10.26	10.35	5,699,238	-0.04(-0.39%)
Mar 30, 2010	10.34	10.46	10.29	10.39	5,365,377	+0.05(+0.51%)
Mar 29, 2010	10.37	10.37	10.21	10.33	6,812,753	+0.06(+0.57%)
Mar 26, 2010	10.23	10.29	10.13	10.28	7,278,556	+0.19(+1.84%)
Mar 25, 2010	10.15	10.27	10.08	10.09	5,191,901	-0.06(-0.57%)
Mar 24, 2010	10.23	10.24	10.10	10.15	6,790,970	-0.09(-0.91%)
Mar 23, 2010	10.03	10.26	9.997	10.24	9,165,248	+0.28(+2.86%)
Mar 22, 2010	9.805	9.985	9.683	9.956	7,181,793	+0.13(+1.30%)
Mar 19, 2010	9.881	9.968	9.770	9.829	8,262,981	-0.05(-0.47%)
Mar 18, 2010	9.805	9.892	9.765	9.875	6,880,195	+0.07(+0.71%)
Mar 17, 2010	9.834	9.910	9.765	9.805	7,681,342	-0.04(-0.41%)
Mar 16, 2010	9.805	9.898	9.788	9.846	7,318,100	+0.06(+0.59%)
Mar 15, 2010	9.712	9.823	9.701	9.788	8,980,210	+0.02(+0.18%)
Mar 12, 2010	9.753	9.858	9.677	9.770	9,566,033	-0.03(-0.30%)
Mar 11, 2010	9.631	9.863	9.631	9.799	8,505,200	+0.17(+1.75%)
Mar 10, 2010	9.701	9.712	9.544	9.631	10,306,741	-0.06(-0.66%)
Mar 09, 2010	9.648	9.823	9.271	9.695	17,496,782	+0.05(+0.54%)
Mar 08, 2010	9.689	9.735	9.591	9.643	8,257,275	+0.03(+0.30%)
Mar 05, 2010	9.689	9.792	9.573	9.614	9,089,739	-0.07(-0.77%)
Mar 04, 2010	9.740	9.769	9.596	9.689	9,112,658	-0.05(-0.53%)
Mar 03, 2010	9.758	9.896	9.717	9.740	8,604,891	+0.02(+0.18%)
Mar 02, 2010	9.931	10.01	9.637	9.723	11,257,268	-0.16(-1.57%)
Mar 01, 2010	10.04	10.10	9.867	9.879	6,655,626	-0.07(-0.75%)
Feb 26, 2010	9.942	10.07	9.620	9.954	7,615,938	-0.03(-0.35%)
Feb 25, 2010	9.838	9.994	9.700	9.988	12,345,044	+0.03(+0.35%)
Feb 24, 2010	9.527	9.994	9.159	9.954	55,759,448	-1.41(-12.42%)
Feb 23, 2010	11.39	11.51	11.31	11.36	6,377,162	-0.25(-2.13%)
Feb 22, 2010	11.73	11.91	11.46	11.61	9,606,065	-0.55(-4.55%)
Feb 19, 2010	12.26	12.26	12.02	12.17	4,643,744	-0.10(-0.85%)
Feb 18, 2010	12.13	12.27	12.06	12.27	3,217,805	+0.15(+1.24%)
Feb 17, 2010	11.99	12.12	11.96	12.12	2,711,628	+0.09(+0.77%)
Feb 16, 2010	11.94	12.08	11.93	12.03	4,676,099	+0.02(+0.14%)
Feb 12, 2010	11.92	12.01	12.01	12.01	3,948,139	+0.04(+0.34%)
Feb 11, 2010	11.92	12.03	11.79	11.97	4,499,584	-0.01(-0.10%)
Feb 10, 2010	12.17	12.19	11.94	11.98	4,607,197	-0.18(-1.51%)
Feb 09, 2010	12.17	12.29	12.09	12.17	5,129,865	+0.07(+0.57%)
Feb 08, 2010	12.01	12.17	12.00	12.10	7,457,219	+0.07(+0.57%)
Feb 05, 2010	12.05	12.13	11.83	12.03	7,402,798	-0.13(-1.04%)
Feb 04, 2010	12.38	12.42	12.14	12.15	4,594,451	-0.33(-2.63%)
Feb 03, 2010	12.47	12.58	12.40	12.48	2,988,357	-0.01(-0.09%)
Feb 02, 2010	12.42	12.56	12.37	12.49	5,736,238	+0.08(+0.67%)
Feb 01, 2010	12.43	12.53	12.36	12.41	5,341,823	+0.01(+0.12%)
Jan 29, 2010	12.56	12.67	12.39	12.40	4,490,121	-0.15(-1.19%)
Jan 28, 2010	12.68	12.68	12.44	12.55	5,532,916	-0.14(-1.09%)
Jan 27, 2010	12.61	12.71	12.48	12.68	6,095,879	+0.17(+1.33%)
Jan 26, 2010	12.74	12.76	12.49	12.52	4,590,961	-0.29(-2.29%)
Jan 25, 2010	12.90	12.93	12.64	12.81	4,918,288	+0.01(+0.09%)
Jan 22, 2010	12.98	13.12	12.79	12.80	7,855,956	-0.26(-1.98%)
Jan 21, 2010	13.24	13.38	12.89	13.06	6,317,829	-0.09(-0.66%)
Jan 20, 2010	13.01	13.21	13.01	13.14	4,150,678	-0.05(-0.39%)
Jan 19, 2010	13.10	13.22	13.02	13.20	3,526,493	+0.11(+0.84%)
Jan 15, 2010	13.25	13.09	13.09	13.09	5,914,918	-0.20(-1.52%)
Jan 14, 2010	13.13	13.32	12.96	13.29	7,081,901	+0.46(+3.59%)
Jan 13, 2010	12.70	12.86	12.61	12.83	6,027,297	+0.17(+1.37%)
Jan 12, 2010	12.58	12.68	12.54	12.66	3,080,330	-0.07(-0.59%)
Jan 11, 2010	12.65	12.77	12.41	12.73	4,068,127	+0.06(+0.45%)
Jan 08, 2010	12.62	12.77	12.60	12.67	6,343,582	+0.05(+0.41%)
Jan 07, 2010	12.58	12.80	12.56	12.62	8,437,369	+0.06(+0.46%)
Jan 06, 2010	12.87	13.10	12.49	12.56	11,607,880	-0.31(-2.37%)
Jan 05, 2010	13.10	13.16	12.33	12.87	14,476,693	-0.18(-1.41%)
Jan 04, 2010	13.07	13.21	13.02	13.05	5,239,290	+0.02(+0.18%)
Dec 31, 2009	13.01	13.03	13.03	13.03	4,047,789	-0.02(-0.13%)
Dec 30, 2009	12.98	13.11	12.67	13.05	5,305,307	+0.09(+0.67%)
Dec 29, 2009	12.87	13.01	12.64	12.96	7,278,533	+0.33(+2.60%)
Dec 28, 2009	12.60	12.82	12.48	12.63	5,798,236	+0.20(+1.58%)
Dec 24, 2009	12.00	12.51	11.91	12.44	3,582,799	+0.44(+3.65%)
Dec 23, 2009	11.85	12.04	11.77	12.00	3,411,280	+0.15(+1.26%)
Dec 22, 2009	11.89	11.91	11.76	11.85	2,766,543	+0.00(+0.00%)
Dec 21, 2009	11.85	11.95	11.73	11.85	3,458,887	+0.08(+0.68%)
Dec 18, 2009	11.64	11.80	11.63	11.77	4,714,989	+0.16(+1.39%)
Dec 17, 2009	11.85	11.89	11.61	11.61	4,258,734	-0.51(-4.18%)
Dec 16, 2009	12.18	12.18	11.94	12.11	5,633,640	+0.03(+0.29%)
Dec 15, 2009	12.07	12.14	11.96	12.08	6,066,516	-0.05(-0.38%)
Dec 14, 2009	12.05	12.14	12.04	12.13	5,440,506	+0.25(+2.09%)
Dec 11, 2009	11.52	11.96	11.45	11.88	6,447,509	+0.43(+3.77%)
Dec 10, 2009	11.38	11.55	11.38	11.45	4,587,705	+0.08(+0.71%)
Dec 09, 2009	11.37	11.47	11.27	11.36	6,166,138	-0.10(-0.85%)
Dec 08, 2009	11.64	11.76	11.39	11.46	5,963,016	-0.33(-2.83%)
Dec 07, 2009	11.60	11.84	11.58	11.80	3,449,511	+0.15(+1.29%)
Dec 04, 2009	11.72	11.85	11.54	11.65	5,599,558	+0.01(+0.05%)
Dec 03, 2009	11.87	11.90	11.61	11.64	3,878,260	-0.25(-2.13%)
Dec 02, 2009	11.89	12.00	11.53	11.89	3,001,041	-0.01(-0.10%)
Dec 01, 2009	11.82	11.95	11.75	11.91	3,786,796	+0.21(+1.82%)
Nov 30, 2009	11.76	11.80	11.62	11.69	5,431,548	-0.05(-0.44%)
Nov 27, 2009	11.58	11.81	11.55	11.74	1,760,140	-0.06(-0.49%)
Nov 25, 2009	11.94	11.96	11.76	11.80	4,812,307	-0.16(-1.30%)
Nov 24, 2009	11.87	11.96	11.79	11.96	3,903,782	+0.06(+0.53%)
Nov 23, 2009	11.80	11.95	11.80	11.89	4,744,597	+0.16(+1.33%)
Nov 20, 2009	11.73	11.82	11.69	11.74	3,567,535	-0.01(-0.10%)
Nov 19, 2009	11.88	11.98	11.64	11.75	5,336,339	-0.21(-1.78%)
Nov 18, 2009	11.88	11.98	11.79	11.96	4,052,742	+0.05(+0.43%)
Nov 17, 2009	11.78	11.93	11.71	11.91	4,398,398	+0.10(+0.83%)
Nov 16, 2009	11.36	11.88	11.33	11.81	6,363,862	+0.52(+4.59%)
Nov 13, 2009	11.20	11.38	11.15	11.30	2,480,238	+0.14(+1.29%)
Nov 12, 2009	11.23	11.37	11.12	11.15	3,352,354	-0.10(-0.92%)
Nov 11, 2009	11.22	11.32	11.15	11.26	2,960,046	+0.12(+1.03%)
Nov 10, 2009	11.17	11.22	11.11	11.14	3,695,361	-0.05(-0.41%)
Nov 09, 2009	10.98	11.19	10.87	11.19	2,626,702	+0.28(+2.53%)
Nov 06, 2009	10.77	10.93	10.73	10.91	3,583,437	+0.25(+2.32%)
Nov 05, 2009	10.56	10.79	10.43	10.66	4,235,153	+0.18(+1.76%)
Nov 04, 2009	10.61	10.65	10.45	10.48	3,691,323	-0.08(-0.76%)
Nov 03, 2009	10.66	10.70	10.44	10.56	4,722,541	-0.12(-1.13%)
Nov 02, 2009	10.54	10.72	10.47	10.68	5,495,303	+0.12(+1.09%)
Oct 30, 2009	10.81	10.92	10.55	10.56	5,574,964	-0.36(-3.27%)
Oct 29, 2009	10.69	10.96	10.66	10.92	4,764,527	+0.21(+1.99%)
Oct 28, 2009	10.93	10.94	10.69	10.71	6,198,440	-0.12(-1.12%)
Oct 27, 2009	10.71	10.90	10.66	10.83	5,697,986	-0.18(-1.67%)
Oct 26, 2009	10.88	11.17	10.83	11.01	8,103,417	-0.20(-1.75%)
Oct 23, 2009	11.26	11.28	11.15	11.21	4,396,257	-0.24(-2.11%)
Oct 22, 2009	11.26	11.47	11.15	11.45	3,808,686	+0.13(+1.17%)
Oct 21, 2009	11.27	11.45	11.24	11.32	5,650,261	-0.01(-0.05%)
Oct 20, 2009	11.33	11.38	11.31	11.32	4,681,499	-0.07(-0.61%)
Oct 19, 2009	11.52	11.52	11.28	11.39	6,020,130	+0.01(+0.10%)
Oct 16, 2009	11.39	11.41	11.28	11.38	6,791,099	-0.03(-0.30%)
Oct 15, 2009	11.34	11.46	11.25	11.42	7,091,098	+0.01(+0.10%)
Oct 14, 2009	11.17	11.42	11.17	11.41	6,359,503	+0.32(+2.91%)
Oct 13, 2009	11.15	11.26	11.00	11.08	5,428,821	-0.06(-0.57%)
Oct 12, 2009	11.14	11.27	11.05	11.15	5,482,468	-0.06(-0.51%)
Oct 09, 2009	11.12	11.20	11.05	11.20	5,562,712	+0.06(+0.52%)
Oct 08, 2009	10.78	11.17	10.66	11.15	9,606,988	+0.31(+2.82%)
Oct 07, 2009	10.58	10.86	10.45	10.84	8,046,617	+0.25(+2.39%)
Oct 06, 2009	10.47	10.68	10.43	10.59	7,293,680	+0.18(+1.77%)
Oct 05, 2009	10.41	10.45	10.26	10.40	7,819,653	-0.01(-0.05%)
Oct 02, 2009	10.59	10.61	10.41	10.41	9,052,684	-0.25(-2.38%)
Oct 01, 2009	10.62	10.75	10.43	10.66	11,343,817	+0.07(+0.71%)
Sep 30, 2009	10.74	10.77	10.54	10.59	10,819,856	-0.11(-1.02%)
Sep 29, 2009	10.55	10.75	10.47	10.70	11,135,588	+0.28(+2.65%)
Sep 28, 2009	10.36	10.56	10.22	10.42	7,182,106	+0.08(+0.73%)
Sep 25, 2009	10.21	10.40	10.14	10.35	9,021,055	+0.13(+1.24%)
Sep 24, 2009	10.44	10.48	10.17	10.22	6,691,208	-0.06(-0.62%)
Sep 23, 2009	10.13	10.41	10.04	10.28	7,478,284	+0.19(+1.88%)
Sep 22, 2009	9.965	10.11	9.913	10.09	7,340,575	+0.13(+1.27%)
Sep 21, 2009	10.07	10.14	9.948	9.965	6,057,535	-0.16(-1.59%)
Sep 18, 2009	10.12	10.29	10.05	10.13	5,725,862	+0.03(+0.29%)
Sep 17, 2009	10.15	10.25	10.08	10.10	6,881,558	+0.03(+0.34%)
Sep 16, 2009	9.954	10.18	9.936	10.06	5,753,097	+0.02(+0.17%)
Sep 15, 2009	10.000	10.11	9.890	10.05	6,891,193	+0.07(+0.69%)
Sep 14, 2009	9.977	10.07	9.913	9.977	6,512,460	-0.03(-0.35%)
Sep 11, 2009	9.994	10.05	9.867	10.01	5,539,140	+0.05(+0.52%)
Sep 10, 2009	9.890	9.971	9.778	9.959	4,791,066	+0.07(+0.76%)
Sep 09, 2009	9.493	9.913	9.493	9.884	7,448,925	+0.25(+2.63%)
Sep 08, 2009	9.769	9.810	9.602	9.631	13,393,444	+0.06(+0.60%)
Sep 04, 2009	9.579	9.758	9.452	9.573	5,996,464	-0.22(-2.29%)
Sep 03, 2009	9.717	9.815	9.510	9.798	5,480,795	+0.16(+1.67%)
Sep 02, 2009	9.680	9.752	9.562	9.637	5,384,169	-0.10(-1.01%)
Sep 01, 2009	9.861	10.06	9.735	9.735	4,301,066	-0.22(-2.20%)
Aug 31, 2009	10.03	10.03	9.861	9.954	4,606,152	-0.06(-0.58%)
Aug 28, 2009	10.22	10.22	9.936	10.01	3,626,787	-0.13(-1.25%)
Aug 27, 2009	10.20	10.22	10.02	10.14	3,660,741	-0.07(-0.73%)
Aug 26, 2009	10.20	10.34	10.16	10.21	4,201,340	+0.01(+0.06%)
Aug 25, 2009	10.16	10.26	10.10	10.21	4,997,544	+0.06(+0.57%)
Aug 24, 2009	10.17	10.21	10.04	10.15	3,026,094	+0.01(+0.06%)
Aug 21, 2009	10.20	10.28	10.08	10.14	4,576,651	+0.07(+0.69%)
Aug 20, 2009	10.01	10.13	9.931	10.07	3,831,371	+0.09(+0.87%)
Aug 19, 2009	9.810	10.02	9.810	9.988	4,138,970	+0.12(+1.23%)
Aug 18, 2009	9.959	10.05	9.792	9.867	4,813,645	+0.02(+0.18%)
Aug 17, 2009	10.02	10.05	9.775	9.850	5,783,153	-0.08(-0.81%)
Aug 14, 2009	9.873	9.942	9.758	9.931	4,095,317	+0.06(+0.58%)
Aug 13, 2009	9.936	9.936	9.795	9.873	2,502,968	-0.02(-0.17%)
Aug 12, 2009	9.781	9.965	9.781	9.890	3,055,357	+0.11(+1.12%)
Aug 11, 2009	9.884	9.913	9.729	9.781	3,767,046	-0.14(-1.39%)
Aug 10, 2009	9.804	10.08	9.746	9.919	5,174,778	+0.15(+1.53%)
Aug 07, 2009	9.810	9.861	9.700	9.769	3,167,178	+0.05(+0.47%)
Aug 06, 2009	9.735	9.792	9.677	9.723	3,734,332	+0.01(+0.12%)
Aug 05, 2009	9.752	9.758	9.625	9.712	2,455,219	+0.04(+0.42%)
Aug 04, 2009	9.694	9.740	9.591	9.671	2,984,755	-0.03(-0.36%)
Aug 03, 2009	9.643	9.735	9.516	9.706	5,908,036	+0.09(+0.96%)
Jul 31, 2009	9.620	9.712	9.562	9.614	5,732,493	-0.01(-0.06%)
Jul 30, 2009	9.844	9.879	9.614	9.620	4,693,128	-0.14(-1.47%)
Jul 29, 2009	9.470	9.798	9.464	9.764	6,189,491	+0.21(+2.17%)
Jul 28, 2009	9.355	9.602	9.355	9.556	8,038,587	+0.17(+1.78%)
Jul 27, 2009	9.550	9.568	9.349	9.389	13,693,070	-0.17(-1.75%)
Jul 24, 2009	9.689	9.781	9.533	9.556	1,347	-0.13(-1.37%)
Jul 23, 2009	9.908	9.908	9.648	9.689	6,678,462	-0.17(-1.69%)
Jul 22, 2009	9.971	9.971	9.723	9.856	3,452,660	+0.05(+0.53%)
Jul 21, 2009	10.02	10.28	9.660	9.804	6,228,368	-0.13(-1.33%)
Jul 20, 2009	10.02	10.06	9.890	9.936	4,514,360	-0.06(-0.58%)
Jul 17, 2009	10.06	10.06	9.908	9.994	4,040,131	-0.06(-0.57%)
Jul 16, 2009	9.936	10.11	9.798	10.05	4,208,269	+0.13(+1.34%)
Jul 15, 2009	9.654	9.931	9.602	9.919	4,537,244	+0.35(+3.67%)
Jul 14, 2009	9.493	9.648	9.401	9.568	5,642,644	+0.07(+0.73%)
Jul 13, 2009	9.355	9.527	9.222	9.499	7,144,294	+0.07(+0.79%)
Jul 10, 2009	9.366	9.568	9.308	9.424	3,641,649	-0.01(-0.12%)
Jul 09, 2009	9.406	9.539	9.303	9.435	6,970,559	-0.12(-1.21%)
Jul 08, 2009	9.591	9.775	9.429	9.550	7,047,494	-0.02(-0.24%)
Jul 07, 2009	9.740	9.821	9.568	9.573	7,154,475	-0.32(-3.26%)
Jul 06, 2009	9.643	9.902	9.562	9.896	6,600,542	+0.17(+1.72%)
Jul 02, 2009	9.850	9.919	9.637	9.729	7,852,890	-0.25(-2.54%)
Jul 01, 2009	9.798	10.17	9.798	9.982	7,608,804	+0.06(+0.58%)
Jun 30, 2009	9.683	10.05	9.573	9.925	19,678,132	+0.90(+9.96%)
Jun 29, 2009	8.928	9.067	8.790	9.026	6,694,675	+0.14(+1.62%)
Jun 26, 2009	8.911	8.928	8.678	8.882	5,249,187	-0.04(-0.45%)
Jun 25, 2009	8.868	8.946	8.830	8.923	3,539,543	+0.24(+2.72%)
Jun 24, 2009	8.704	8.796	8.629	8.686	3,896,342	+0.05(+0.53%)
Jun 23, 2009	8.704	8.790	8.629	8.640	4,439,971	-0.08(-0.92%)
Jun 22, 2009	8.784	8.911	8.681	8.721	5,532,861	-0.14(-1.56%)
Jun 19, 2009	8.940	8.940	8.773	8.859	5,733,351	-0.05(-0.52%)
Jun 18, 2009	8.842	8.974	8.773	8.905	4,172,478	+0.10(+1.11%)
Jun 17, 2009	8.692	8.974	8.692	8.807	4,465,478	+0.09(+1.06%)
Jun 16, 2009	8.744	8.876	8.635	8.715	5,268,286	-0.15(-1.72%)
Jun 15, 2009	9.020	9.026	8.692	8.868	4,410,925	-0.17(-1.88%)
Jun 12, 2009	9.020	9.101	8.842	9.038	2,675,230	-0.01(-0.13%)
Jun 11, 2009	9.101	9.182	9.020	9.049	4,462,901	-0.03(-0.32%)
Jun 10, 2009	9.107	9.113	8.928	9.078	4,405,297	+0.00(+0.00%)
Jun 09, 2009	8.997	9.164	8.992	9.078	3,179,870	+0.03(+0.38%)
Jun 08, 2009	8.969	9.113	8.911	9.043	4,002,895	-0.25(-2.73%)
Jun 05, 2009	9.141	9.389	9.072	9.297	7,918,109	+0.22(+2.41%)
Jun 04, 2009	8.946	9.090	8.819	9.078	6,856,333	+0.16(+1.74%)
Jun 03, 2009	8.646	8.928	8.560	8.923	7,664,759	+0.21(+2.40%)
Jun 02, 2009	8.652	8.917	8.617	8.714	6,870,037	+0.06(+0.65%)
Jun 01, 2009	8.496	8.732	8.375	8.658	6,187,302	+0.25(+2.95%)
May 29, 2009	8.347	8.421	8.174	8.410	4,721,567	+0.09(+1.04%)
May 28, 2009	8.064	8.335	8.064	8.323	4,807,870	+0.16(+1.90%)
May 27, 2009	8.421	8.479	8.116	8.168	6,449,858	-0.39(-4.51%)
May 26, 2009	8.093	8.629	8.007	8.554	6,957,180	+0.40(+4.87%)
May 22, 2009	8.070	8.329	8.030	8.156	5,126,521	+0.11(+1.36%)
May 21, 2009	8.214	8.249	7.972	8.047	6,901,845	-0.28(-3.32%)
May 20, 2009	8.220	8.387	8.185	8.323	6,949,620	+0.18(+2.19%)
May 19, 2009	8.272	8.370	8.076	8.145	4,154,880	-0.16(-1.94%)
May 18, 2009	8.093	8.329	7.909	8.306	9,739,894	+0.28(+3.44%)
May 15, 2009	8.041	8.197	8.001	8.030	6,798,104	-0.02(-0.29%)
May 14, 2009	8.226	8.226	7.961	8.053	12,776,468	-0.17(-2.10%)
May 13, 2009	8.571	8.571	8.220	8.226	5,850,960	-0.36(-4.16%)
May 12, 2009	8.755	8.784	8.491	8.583	5,295,337	-0.12(-1.32%)
May 11, 2009	8.692	8.790	8.629	8.698	3,290,105	-0.09(-1.05%)
May 08, 2009	8.911	8.923	8.629	8.790	5,357,265	+0.05(+0.56%)
May 07, 2009	8.911	8.911	8.686	8.741	5,090,524	-0.10(-1.08%)
May 06, 2009	8.871	8.911	8.675	8.836	4,759,039	+0.09(+0.99%)
May 05, 2009	8.928	8.986	8.669	8.750	4,577,569	-0.18(-2.00%)
May 04, 2009	8.767	8.928	8.750	8.928	5,931,570	+0.29(+3.33%)

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.