Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	24.91	25.27	23.64	23.72	2,114,691	-1.18(-4.74%)
Apr 29, 2010	23.86	25.24	23.74	24.91	2,903,610	+1.34(+5.69%)
Apr 28, 2010	23.91	24.21	23.37	23.56	2,370,441	-0.06(-0.26%)
Apr 27, 2010	25.44	25.44	23.53	23.63	3,988,435	-1.24(-5.00%)
Apr 26, 2010	25.09	25.68	24.76	24.87	2,216,914	+0.05(+0.22%)
Apr 23, 2010	24.01	24.89	23.93	24.82	2,671,828	+0.78(+3.24%)
Apr 22, 2010	22.54	24.21	22.54	24.04	5,136,582	+0.68(+2.91%)
Apr 21, 2010	23.34	23.46	22.90	23.36	1,117	+0.09(+0.38%)
Apr 20, 2010	22.49	23.27	22.49	23.27	2,703,479	+0.89(+4.00%)
Apr 19, 2010	23.17	23.19	21.73	22.37	3,735,665	-0.98(-4.21%)
Apr 16, 2010	23.73	24.19	22.85	23.36	4,092,546	-0.55(-2.32%)
Apr 15, 2010	23.46	24.23	23.32	23.91	3,653,417	+0.70(+3.01%)
Apr 14, 2010	23.24	23.28	22.84	23.21	2,907,785	+0.16(+0.70%)
Apr 13, 2010	23.02	23.36	22.83	23.05	1,426,571	-0.01(-0.04%)
Apr 12, 2010	23.36	23.42	22.97	23.06	2,564,343	-0.34(-1.45%)
Apr 09, 2010	22.62	23.63	22.62	23.40	5,669,997	+0.86(+3.81%)
Apr 08, 2010	21.93	22.58	21.75	22.54	2,530,229	+0.40(+1.82%)
Apr 07, 2010	22.13	22.37	21.90	22.14	2,356,485	+0.00(+0.00%)
Apr 06, 2010	21.81	22.43	21.72	22.14	3,766,109	+0.26(+1.19%)
Apr 05, 2010	21.25	21.96	21.25	21.88	3,595,896	+0.74(+3.51%)
Apr 01, 2010	20.51	21.14	21.14	21.14	2,594,576	+0.82(+4.05%)
Mar 31, 2010	19.71	20.51	19.58	20.32	2,829,964	+0.50(+2.53%)
Mar 30, 2010	19.99	20.11	19.64	19.82	1,122,789	-0.11(-0.54%)
Mar 29, 2010	19.48	19.92	19.38	19.92	1,250,072	+0.63(+3.25%)
Mar 26, 2010	19.68	19.90	19.11	19.30	2,673,127	-0.30(-1.55%)
Mar 25, 2010	20.33	20.40	19.56	19.60	1,890,106	-0.41(-2.06%)
Mar 24, 2010	20.36	20.40	19.96	20.01	1,466,686	-0.47(-2.27%)
Mar 23, 2010	19.91	20.62	19.84	20.48	1,947,515	+0.64(+3.20%)
Mar 22, 2010	19.49	19.96	19.34	19.84	1,402,633	+0.10(+0.50%)
Mar 19, 2010	20.56	20.57	19.55	19.74	2,542,584	-0.76(-3.71%)
Mar 18, 2010	20.90	21.09	20.39	20.50	1,322,835	-0.48(-2.30%)
Mar 17, 2010	20.71	21.29	20.61	20.99	2,761,177	+0.39(+1.91%)
Mar 16, 2010	20.24	20.65	20.07	20.59	1,420,628	+0.42(+2.08%)
Mar 15, 2010	20.02	20.19	19.91	20.17	1,322,587	-0.37(-1.79%)
Mar 12, 2010	20.40	20.58	20.17	20.54	1,526,281	+0.30(+1.50%)
Mar 11, 2010	19.99	20.33	19.68	20.24	2,409,499	+0.28(+1.39%)
Mar 10, 2010	20.11	20.46	19.82	19.96	2,113,194	-0.13(-0.62%)
Mar 09, 2010	20.14	20.37	19.99	20.08	2,384,159	-0.21(-1.01%)
Mar 08, 2010	20.32	20.49	19.96	20.29	2,294,856	-0.04(-0.18%)
Mar 05, 2010	19.89	20.48	19.78	20.33	3,260,839	+0.68(+3.46%)
Mar 04, 2010	19.24	19.73	19.14	19.65	2,658,857	+0.56(+2.95%)
Mar 03, 2010	17.95	19.42	17.76	19.08	9,588,237	+1.21(+6.76%)
Mar 02, 2010	17.66	18.02	17.62	17.87	2,490,601	+0.29(+1.63%)
Mar 01, 2010	17.57	17.81	17.44	17.59	2,335,310	+0.17(+0.98%)
Feb 26, 2010	17.29	17.48	16.92	17.42	1,725,077	+0.17(+0.99%)
Feb 25, 2010	17.04	17.35	16.55	17.25	2,848,613	-0.09(-0.52%)
Feb 24, 2010	17.66	18.20	17.20	17.34	3,123,671	-0.33(-1.87%)
Feb 23, 2010	18.25	18.55	17.44	17.67	2,723,420	-0.71(-3.85%)
Feb 22, 2010	18.53	18.74	18.24	18.38	2,638,545	+0.00(+0.00%)
Feb 19, 2010	17.95	18.59	17.60	18.38	3,562,466	+0.73(+4.16%)
Feb 18, 2010	17.40	18.62	17.27	17.64	4,748,471	-0.40(-2.23%)
Feb 17, 2010	18.08	18.25	17.81	18.04	3,378,603	+0.28(+1.56%)
Feb 16, 2010	17.18	17.78	16.96	17.77	2,490,560	+0.97(+5.75%)
Feb 12, 2010	16.68	16.80	16.80	16.80	2,854,358	-0.26(-1.52%)
Feb 11, 2010	16.42	17.09	16.25	17.06	2,319,707	+0.62(+3.75%)
Feb 10, 2010	16.42	16.68	16.06	16.44	1,624,192	-0.05(-0.33%)
Feb 09, 2010	16.47	16.68	16.18	16.50	2,423,000	+0.42(+2.62%)
Feb 08, 2010	16.12	16.61	15.87	16.08	2,456,353	-0.15(-0.94%)
Feb 05, 2010	16.59	16.59	15.49	16.23	3,879,284	-0.41(-2.47%)
Feb 04, 2010	17.59	17.59	16.63	16.64	2,777,070	-1.17(-6.58%)
Feb 03, 2010	17.90	18.19	17.65	17.81	1,599,133	-0.13(-0.70%)
Feb 02, 2010	18.10	18.37	17.58	17.94	2,326,950	+0.00(+0.00%)
Feb 01, 2010	17.57	18.06	17.53	17.94	1,410,395	+0.45(+2.56%)
Jan 29, 2010	18.46	18.70	17.39	17.49	2,360,676	-0.88(-4.77%)
Jan 28, 2010	18.71	18.73	17.85	18.37	2,048,639	-0.21(-1.11%)
Jan 27, 2010	18.79	18.87	17.89	18.57	2,968,537	-0.30(-1.56%)
Jan 26, 2010	19.11	19.47	18.83	18.87	1,099,735	-0.29(-1.49%)
Jan 25, 2010	19.54	19.76	18.96	19.15	1,831,718	-0.04(-0.23%)
Jan 22, 2010	19.34	19.90	19.04	19.20	2,798,398	-0.55(-2.76%)
Jan 21, 2010	20.25	20.41	19.61	19.74	2,473,541	-0.66(-3.24%)
Jan 20, 2010	20.67	20.67	19.99	20.41	1,567,697	-0.46(-2.19%)
Jan 19, 2010	20.40	20.92	20.39	20.86	1,631,093	+0.38(+1.88%)
Jan 15, 2010	20.58	20.48	20.48	20.48	2,136,940	-0.28(-1.34%)
Jan 14, 2010	21.09	21.19	20.33	20.75	2,920,406	-0.38(-1.82%)
Jan 13, 2010	21.08	21.26	20.38	21.14	2,126,709	+0.20(+0.94%)
Jan 12, 2010	20.92	21.28	20.68	20.94	5,205,013	-0.21(-0.97%)
Jan 11, 2010	20.41	21.37	20.41	21.15	4,309,421	+0.79(+3.87%)
Jan 08, 2010	19.98	20.44	19.70	20.36	2,686,622	+0.15(+0.75%)
Jan 07, 2010	19.17	20.48	19.12	20.21	4,367,077	+0.89(+4.63%)
Jan 06, 2010	19.11	19.50	19.00	19.31	2,597,583	+0.21(+1.12%)
Jan 05, 2010	18.91	19.24	18.69	19.10	2,973,181	+0.34(+1.81%)
Jan 04, 2010	18.21	18.79	17.98	18.76	5,826,566	+1.04(+5.86%)
Dec 31, 2009	18.10	17.72	17.72	17.72	1,145,544	-0.36(-1.98%)
Dec 30, 2009	17.96	18.20	17.90	18.08	1,002,455	-0.07(-0.39%)
Dec 29, 2009	18.37	18.46	18.12	18.15	1,566,357	-0.23(-1.27%)
Dec 28, 2009	19.03	19.03	18.27	18.38	1,890,073	-0.62(-3.25%)
Dec 24, 2009	18.94	19.13	18.81	19.00	485,882	+0.08(+0.43%)
Dec 23, 2009	19.25	19.30	18.69	18.92	1,663,082	-0.27(-1.40%)
Dec 22, 2009	18.82	19.21	18.55	19.19	3,276,799	+1.10(+6.08%)
Dec 21, 2009	18.56	18.81	17.60	18.09	12,983,908	+0.90(+5.26%)
Dec 18, 2009	17.49	17.49	17.09	17.19	2,231,026	-0.10(-0.57%)
Dec 17, 2009	17.19	17.53	17.06	17.28	2,333,637	+0.05(+0.31%)
Dec 16, 2009	16.66	17.46	16.56	17.23	2,717,953	+0.73(+4.45%)
Dec 15, 2009	16.54	16.68	16.39	16.50	1,961,757	-0.21(-1.23%)
Dec 14, 2009	16.68	16.76	16.52	16.70	1,704,543	+0.03(+0.16%)
Dec 11, 2009	16.52	16.69	16.36	16.68	1,192,290	+0.20(+1.19%)
Dec 10, 2009	16.78	17.01	16.32	16.48	2,447,765	-0.15(-0.91%)
Dec 09, 2009	16.89	16.96	16.41	16.63	1,810,115	-0.16(-0.96%)
Dec 08, 2009	17.13	17.19	16.74	16.79	1,995,714	-0.48(-2.80%)
Dec 07, 2009	16.94	17.46	16.94	17.27	2,144,584	+0.16(+0.94%)
Dec 04, 2009	17.27	17.71	16.77	17.11	2,056,161	+0.08(+0.47%)
Dec 03, 2009	17.37	17.53	16.99	17.03	2,232,266	-0.28(-1.60%)
Dec 02, 2009	17.40	17.71	17.17	17.31	2,301,339	-0.06(-0.36%)
Dec 01, 2009	17.02	17.64	17.02	17.37	2,928,383	+0.53(+3.13%)
Nov 30, 2009	16.88	17.09	16.52	16.85	2,793,974	-0.13(-0.79%)
Nov 27, 2009	17.00	17.37	16.59	16.98	1,392,807	-0.83(-4.67%)
Nov 25, 2009	17.48	17.93	17.37	17.81	1,363,893	+0.35(+2.00%)
Nov 24, 2009	17.55	17.72	17.03	17.46	3,012,077	-0.19(-1.06%)
Nov 23, 2009	18.53	18.73	17.50	17.65	4,615,575	-0.51(-2.81%)
Nov 20, 2009	18.70	18.70	17.99	18.16	2,064,350	-0.72(-3.79%)
Nov 19, 2009	19.48	19.48	18.76	18.88	2,098,209	-0.84(-4.26%)
Nov 18, 2009	19.72	20.01	19.53	19.72	2,412,186	+0.05(+0.27%)
Nov 17, 2009	19.56	19.73	19.18	19.66	1,699,239	-0.12(-0.59%)
Nov 16, 2009	19.08	20.07	18.96	19.78	2,742,795	+0.92(+4.89%)
Nov 13, 2009	19.48	19.49	18.72	18.86	6,537,242	-0.40(-2.09%)
Nov 12, 2009	19.81	20.03	19.22	19.26	2,100,366	-0.49(-2.49%)
Nov 11, 2009	19.66	20.32	19.48	19.75	3,763,439	+0.40(+2.08%)
Nov 10, 2009	19.28	20.07	19.00	19.35	3,296,134	-0.04(-0.23%)
Nov 09, 2009	18.71	19.43	18.54	19.39	4,497,653	+1.03(+5.60%)
Nov 06, 2009	18.45	19.23	18.23	18.37	4,020,669	+0.21(+1.13%)
Nov 05, 2009	18.15	18.90	18.04	18.16	4,005,516	-0.50(-2.68%)
Nov 04, 2009	19.07	19.43	18.59	18.66	1,979,718	-0.18(-0.95%)
Nov 03, 2009	17.86	18.93	17.69	18.84	2,833,480	+0.72(+4.00%)
Nov 02, 2009	18.21	18.99	17.69	18.12	3,008,076	+0.03(+0.15%)
Oct 30, 2009	19.35	19.36	17.78	18.09	4,909,306	-1.27(-6.56%)
Oct 29, 2009	18.80	19.65	18.80	19.36	3,255,393	+0.79(+4.24%)
Oct 28, 2009	19.96	20.11	18.46	18.57	4,872,282	-1.46(-7.28%)
Oct 27, 2009	21.05	21.43	19.99	20.03	3,270,604	-0.89(-4.23%)
Oct 26, 2009	21.23	22.33	20.85	20.92	3,595,954	-0.27(-1.27%)
Oct 23, 2009	21.58	21.67	21.04	21.18	4,620,924	+0.16(+0.77%)
Oct 22, 2009	19.90	21.20	19.82	21.02	7,998,609	-0.08(-0.38%)
Oct 21, 2009	21.32	21.87	20.92	21.10	5,434,195	-0.24(-1.13%)
Oct 20, 2009	21.15	21.55	21.14	21.35	7,608,171	-0.22(-1.04%)
Oct 19, 2009	20.68	21.90	20.68	21.57	4,363,983	+0.89(+4.33%)
Oct 16, 2009	21.10	21.25	20.28	20.67	3,443,547	-0.13(-0.64%)
Oct 15, 2009	20.23	20.87	20.21	20.81	2,628,677	+0.21(+1.04%)
Oct 14, 2009	19.61	20.64	19.47	20.59	4,218,156	+1.22(+6.28%)
Oct 13, 2009	19.11	19.41	18.72	19.38	2,576,842	+0.32(+1.69%)
Oct 12, 2009	19.51	19.77	18.94	19.05	4,117,721	-0.55(-2.83%)
Oct 09, 2009	18.55	19.65	18.29	19.61	4,436,517	+0.98(+5.23%)
Oct 08, 2009	17.87	18.71	17.75	18.63	4,818,628	+0.80(+4.46%)
Oct 07, 2009	17.39	17.94	17.38	17.84	3,206,187	+0.32(+1.84%)
Oct 06, 2009	17.61	17.78	17.03	17.52	3,184,086	+0.21(+1.19%)
Oct 05, 2009	16.28	17.38	16.28	17.31	3,496,824	+1.11(+6.85%)
Oct 02, 2009	17.07	17.08	16.17	16.20	6,181,182	-1.20(-6.89%)
Oct 01, 2009	18.53	18.68	17.36	17.40	6,004,889	-1.15(-6.17%)
Sep 30, 2009	18.65	19.03	18.06	18.55	3,969,680	-0.13(-0.67%)
Sep 29, 2009	18.25	19.01	18.25	18.67	3,144,033	+0.20(+1.06%)
Sep 28, 2009	17.86	18.55	17.53	18.47	3,682,286	+0.82(+4.62%)
Sep 25, 2009	17.65	17.97	17.07	17.66	4,973,891	+0.34(+1.96%)
Sep 24, 2009	17.80	18.04	17.07	17.32	4,518,383	-0.47(-2.66%)
Sep 23, 2009	17.95	18.39	17.68	17.79	3,509,248	-0.14(-0.80%)
Sep 22, 2009	16.99	17.99	16.99	17.94	4,215,161	+1.15(+6.88%)
Sep 21, 2009	17.14	17.25	16.72	16.78	3,621,006	-0.71(-4.04%)
Sep 18, 2009	17.79	17.89	17.02	17.49	2,802,156	-0.18(-1.01%)
Sep 17, 2009	17.70	17.95	17.24	17.67	4,017,910	+0.30(+1.70%)
Sep 16, 2009	16.99	18.00	17.06	17.37	4,442,303	+0.38(+2.26%)
Sep 15, 2009	16.76	17.22	16.69	16.99	4,199,188	+0.24(+1.44%)
Sep 14, 2009	15.80	16.81	15.58	16.75	3,909,253	+0.74(+4.64%)
Sep 11, 2009	16.00	16.47	15.85	16.00	3,063,444	+0.03(+0.17%)
Sep 10, 2009	15.66	16.04	15.33	15.98	2,260,568	+0.32(+2.06%)
Sep 09, 2009	15.49	15.92	15.11	15.66	2,311,120	+0.33(+2.16%)
Sep 08, 2009	15.14	15.45	15.01	15.32	2,233,940	+0.47(+3.13%)
Sep 04, 2009	14.31	14.90	14.31	14.86	1,505,072	+0.49(+3.43%)
Sep 03, 2009	14.13	14.39	13.85	14.37	1,776,674	+0.41(+2.95%)
Sep 02, 2009	14.27	14.37	13.88	13.96	2,676,969	-0.36(-2.50%)
Sep 01, 2009	14.64	15.25	14.19	14.31	4,095,620	-0.43(-2.91%)
Aug 31, 2009	15.10	15.12	14.51	14.74	3,996,546	-0.53(-3.46%)
Aug 28, 2009	15.20	15.63	15.13	15.27	3,028,025	+0.14(+0.95%)
Aug 27, 2009	14.94	15.20	14.50	15.13	2,667,833	+0.10(+0.65%)
Aug 26, 2009	14.80	15.17	14.59	15.03	4,327,211	+0.15(+1.02%)
Aug 25, 2009	14.96	15.31	14.73	14.88	3,167,370	+0.13(+0.91%)
Aug 24, 2009	15.04	15.64	14.70	14.74	4,568,071	-0.20(-1.32%)
Aug 21, 2009	14.05	15.14	14.00	14.94	6,351,477	+1.00(+7.19%)
Aug 20, 2009	13.27	14.09	13.26	13.94	3,494,893	+0.60(+4.49%)
Aug 19, 2009	13.14	13.62	12.89	13.34	2,352,102	-0.10(-0.73%)
Aug 18, 2009	13.11	13.49	13.10	13.44	2,565,984	+0.63(+4.89%)
Aug 17, 2009	13.20	13.20	12.76	12.81	3,200,552	-0.78(-5.73%)
Aug 14, 2009	14.28	14.28	13.45	13.59	2,404,182	-0.68(-4.76%)
Aug 13, 2009	14.57	14.64	14.09	14.27	2,311,839	-0.13(-0.93%)
Aug 12, 2009	13.74	14.66	13.71	14.40	3,903,962	+0.56(+4.07%)
Aug 11, 2009	14.27	14.43	13.64	13.84	2,362,777	-0.50(-3.49%)
Aug 10, 2009	15.03	15.10	14.22	14.34	4,033,948	-0.81(-5.32%)
Aug 07, 2009	14.36	15.25	14.17	15.15	3,107,610	+1.00(+7.08%)
Aug 06, 2009	14.06	14.22	13.69	14.14	2,781,779	+0.28(+2.00%)
Aug 05, 2009	14.33	14.33	13.75	13.87	3,247,538	-0.39(-2.76%)
Aug 04, 2009	14.11	14.46	13.91	14.26	3,702,455	+0.04(+0.31%)
Aug 03, 2009	13.81	14.48	13.77	14.22	3,339,145	+0.64(+4.68%)
Jul 31, 2009	13.20	13.75	13.13	13.58	1,684,941	+0.28(+2.08%)
Jul 30, 2009	12.86	13.51	12.77	13.30	2,761,848	+0.73(+5.84%)
Jul 29, 2009	12.95	12.95	12.45	12.57	2,207,876	-0.47(-3.57%)
Jul 28, 2009	12.90	13.11	12.65	13.03	2,469,038	-0.02(-0.15%)
Jul 27, 2009	12.63	13.21	12.56	13.05	3,543,121	+0.40(+3.13%)
Jul 24, 2009	12.75	12.92	12.11	12.66	3,112,111	-0.21(-1.60%)
Jul 23, 2009	11.08	12.89	10.97	12.86	7,541,892	+0.72(+5.89%)
Jul 22, 2009	11.99	12.46	11.89	12.15	2,740,935	-0.07(-0.59%)
Jul 21, 2009	12.88	13.04	11.93	12.22	4,157,808	-0.11(-0.87%)
Jul 20, 2009	12.10	12.69	11.98	12.33	5,782,605	+0.71(+6.08%)
Jul 17, 2009	11.33	11.81	11.33	11.62	2,565,737	+0.21(+1.88%)
Jul 16, 2009	10.85	11.54	10.75	11.41	3,310,989	+0.53(+4.85%)
Jul 15, 2009	10.34	10.92	10.24	10.88	3,288,520	+0.81(+7.99%)
Jul 14, 2009	9.903	10.15	9.590	10.07	2,137,499	+0.17(+1.72%)
Jul 13, 2009	9.519	9.939	9.510	9.903	2,102,437	+0.42(+4.43%)
Jul 10, 2009	9.447	9.599	9.250	9.483	2,263,038	+0.00(+0.00%)
Jul 09, 2009	9.563	9.867	9.483	9.483	2,144,729	+0.00(+0.00%)
Jul 08, 2009	9.697	9.733	9.170	9.483	4,027,233	-0.18(-1.85%)
Jul 07, 2009	9.912	9.957	9.599	9.662	3,067,037	-0.23(-2.35%)
Jul 06, 2009	10.25	10.27	9.688	9.894	1,871,798	-0.40(-3.91%)
Jul 02, 2009	10.71	10.79	10.30	10.30	2,389,673	-0.57(-5.27%)
Jul 01, 2009	10.92	11.24	10.82	10.87	2,706,043	+0.07(+0.66%)
Jun 30, 2009	10.96	11.15	10.63	10.80	2,552,610	-0.21(-1.87%)
Jun 29, 2009	11.14	11.43	10.92	11.00	2,705,239	-0.09(-0.81%)
Jun 26, 2009	11.25	11.42	11.01	11.09	2,597,247	-0.25(-2.21%)
Jun 25, 2009	11.03	11.37	10.93	11.34	2,598,651	+0.38(+3.51%)
Jun 24, 2009	10.82	11.25	10.74	10.96	2,806,175	+0.26(+2.42%)
Jun 23, 2009	10.49	10.82	10.33	10.70	5,196,169	+0.32(+3.10%)
Jun 22, 2009	11.25	11.25	10.17	10.38	4,053,691	-0.96(-8.45%)
Jun 19, 2009	11.35	11.62	11.18	11.33	3,046,396	+0.08(+0.72%)
Jun 18, 2009	11.57	11.58	11.02	11.25	2,240,181	-0.28(-2.41%)
Jun 17, 2009	11.85	11.85	11.12	11.53	3,770,380	-0.18(-1.53%)
Jun 16, 2009	12.38	12.67	11.57	11.71	3,897,584	-0.54(-4.38%)
Jun 15, 2009	12.62	12.77	12.06	12.25	3,039,128	-0.70(-5.39%)
Jun 12, 2009	12.76	12.99	12.69	12.94	2,246,813	+0.05(+0.42%)
Jun 11, 2009	12.94	13.15	12.82	12.89	2,214,258	-0.01(-0.07%)
Jun 10, 2009	13.26	13.50	12.52	12.90	3,542,509	-0.14(-1.10%)
Jun 09, 2009	13.11	13.28	12.70	13.04	3,253,041	-0.04(-0.27%)
Jun 08, 2009	13.02	13.23	12.85	13.08	3,737,665	-0.47(-3.50%)
Jun 05, 2009	13.56	13.96	13.13	13.55	5,792,983	+0.50(+3.84%)
Jun 04, 2009	12.40	13.15	12.32	13.05	6,783,515	+0.74(+6.03%)
Jun 03, 2009	12.51	12.64	12.03	12.31	4,053,661	-0.37(-2.89%)
Jun 02, 2009	12.85	12.99	12.45	12.68	6,613,763	-0.18(-1.39%)
Jun 01, 2009	12.36	13.30	12.12	12.86	10,589,971	+0.85(+7.08%)
May 29, 2009	12.61	12.62	11.83	12.01	26,025,192	-0.18(-1.47%)
May 28, 2009	12.39	12.58	11.49	12.18	14,208,513	-1.58(-11.50%)
May 27, 2009	13.70	14.18	13.63	13.77	3,464,785	+0.03(+0.20%)
May 26, 2009	13.16	13.96	12.94	13.74	3,192,844	+0.38(+2.81%)
May 22, 2009	13.45	13.73	13.11	13.37	1,925,901	+0.06(+0.47%)
May 21, 2009	14.03	14.21	13.03	13.30	3,226,177	-1.01(-7.06%)
May 20, 2009	14.57	15.48	14.24	14.31	3,821,115	-0.01(-0.06%)
May 19, 2009	13.77	14.52	13.52	14.32	3,699,386	+0.50(+3.62%)
May 18, 2009	13.14	13.93	12.94	13.82	3,562,812	+0.91(+7.07%)
May 15, 2009	12.84	13.37	12.69	12.91	2,741,134	+0.01(+0.07%)
May 14, 2009	12.26	13.03	12.08	12.90	3,617,378	+0.44(+3.52%)
May 13, 2009	12.78	13.18	12.43	12.46	3,867,164	-0.98(-7.32%)
May 12, 2009	14.59	14.87	13.25	13.45	4,181,997	-0.89(-6.18%)
May 11, 2009	15.60	15.66	14.28	14.33	4,246,744	-1.68(-10.50%)
May 08, 2009	13.77	16.03	13.77	16.01	4,931,710	+2.32(+16.92%)
May 07, 2009	15.06	15.20	13.64	13.70	4,192,390	-1.14(-7.66%)
May 06, 2009	14.61	14.86	14.06	14.83	4,024,190	+0.49(+3.43%)
May 05, 2009	13.84	14.44	13.65	14.34	3,421,245	+0.47(+3.42%)
May 04, 2009	13.59	13.94	13.30	13.87	4,530,692	+0.54(+4.03%)

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.