Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.89	15.24	14.80	14.89	1,109,880	-0.26(-1.69%)
May 27, 2010	14.84	15.26	14.79	15.15	1,523,123	+0.61(+4.22%)
May 26, 2010	14.69	14.85	14.46	14.54	319	-0.06(-0.43%)
May 25, 2010	14.08	14.65	13.92	14.60	2,719,300	+0.12(+0.82%)
May 24, 2010	14.71	14.84	14.47	14.48	1,042,267	-0.31(-2.07%)
May 21, 2010	14.36	14.79	14.17	14.79	2,710,364	+0.28(+1.90%)
May 20, 2010	14.31	14.68	14.23	14.51	3,003,123	-0.73(-4.80%)
May 19, 2010	15.33	15.56	14.95	15.24	1,782,148	-0.23(-1.49%)
May 18, 2010	15.82	16.01	15.37	15.47	2,719	-0.26(-1.63%)
May 17, 2010	15.62	15.79	15.29	15.73	4,997,815	+0.14(+0.88%)
May 14, 2010	15.59	15.82	15.33	15.59	2,086,023	-0.32(-2.00%)
May 13, 2010	15.97	16.05	15.84	15.91	1,405,421	-0.03(-0.16%)
May 12, 2010	15.92	16.05	15.82	15.94	1,222,737	+0.16(+1.03%)
May 11, 2010	15.82	15.94	15.71	15.77	1,740,338	-0.02(-0.12%)
May 10, 2010	15.71	15.82	15.67	15.79	2,783,733	+0.31(+2.02%)
May 07, 2010	14.84	15.50	14.74	15.48	6,339,501	+0.59(+3.95%)
May 06, 2010	14.91	15.32	13.79	14.89	959	-0.20(-1.33%)
May 05, 2010	15.26	15.37	15.07	15.09	1,731,303	-0.41(-2.66%)
May 04, 2010	15.87	15.87	15.36	15.51	1,313,429	-0.55(-3.43%)
May 03, 2010	15.96	16.18	15.79	16.06	1,833,845	+0.21(+1.34%)
Apr 30, 2010	16.46	16.50	15.84	15.84	1,407,993	-0.59(-3.58%)
Apr 29, 2010	15.98	16.45	15.94	16.43	954,230	+0.55(+3.46%)
Apr 28, 2010	15.93	16.01	15.64	15.88	1,020,605	+0.05(+0.32%)
Apr 27, 2010	16.11	16.33	15.81	15.83	1,316,480	-0.29(-1.81%)
Apr 26, 2010	16.13	16.31	16.09	16.12	1,088,505	-0.01(-0.08%)
Apr 23, 2010	15.81	16.18	15.76	16.14	1,010,740	+0.31(+1.97%)
Apr 22, 2010	15.90	15.95	15.72	15.82	1,101,704	-0.21(-1.28%)
Apr 21, 2010	15.82	16.11	15.82	16.03	1,536,470	+0.15(+0.94%)
Apr 20, 2010	15.72	15.92	15.66	15.88	168,802	+0.30(+1.92%)
Apr 19, 2010	15.54	15.69	15.33	15.58	1,726,236	-0.05(-0.32%)
Apr 16, 2010	15.83	15.95	15.55	15.63	1,068,698	-0.27(-1.72%)
Apr 15, 2010	15.84	15.98	15.83	15.90	1,099,513	-0.01(-0.04%)
Apr 14, 2010	15.85	15.99	15.74	15.91	1,087,864	+0.10(+0.63%)
Apr 13, 2010	15.71	15.92	15.61	15.81	1,012,473	+0.11(+0.71%)
Apr 12, 2010	15.68	15.87	15.64	15.70	1,038,662	-0.06(-0.39%)
Apr 09, 2010	15.77	15.81	15.68	15.76	901,169	-0.01(-0.04%)
Apr 08, 2010	15.95	15.97	15.65	15.77	1,350,261	-0.17(-1.09%)
Apr 07, 2010	15.96	16.07	15.80	15.94	1,371,008	-0.11(-0.70%)
Apr 06, 2010	15.97	16.18	15.95	16.05	1,912,012	+0.04(+0.27%)
Apr 05, 2010	16.10	16.15	15.90	16.01	626,155	-0.02(-0.12%)
Apr 01, 2010	15.89	16.03	16.03	16.03	1,989,030	+0.22(+1.38%)
Mar 31, 2010	15.84	15.89	15.63	15.81	834,621	+0.00(+0.00%)
Mar 30, 2010	16.10	16.27	15.80	15.81	1,041,739	-0.26(-1.59%)
Mar 29, 2010	15.85	16.07	15.84	16.07	863,903	+0.24(+1.53%)
Mar 26, 2010	15.87	15.89	15.59	15.82	975,456	+0.02(+0.16%)
Mar 25, 2010	15.69	15.92	15.64	15.80	965,313	+0.22(+1.40%)
Mar 24, 2010	15.61	15.62	15.44	15.58	735,163	-0.07(-0.44%)
Mar 23, 2010	15.55	15.71	15.49	15.65	1,174,619	+0.08(+0.52%)
Mar 22, 2010	15.20	15.60	15.09	15.57	838,042	+0.25(+1.67%)
Mar 19, 2010	15.78	15.78	15.30	15.31	1,153,735	-0.38(-2.42%)
Mar 18, 2010	15.76	15.80	15.63	15.69	857,493	-0.03(-0.20%)
Mar 17, 2010	15.61	15.74	15.61	15.72	1,843,589	+0.19(+1.20%)
Mar 16, 2010	15.48	15.62	15.33	15.54	1,595,560	+0.11(+0.73%)
Mar 15, 2010	15.31	15.43	15.30	15.43	819,685	+0.03(+0.20%)
Mar 12, 2010	15.48	15.48	15.27	15.39	571,298	+0.05(+0.32%)
Mar 11, 2010	15.10	15.35	15.05	15.35	385,238	+0.15(+0.98%)
Mar 10, 2010	15.32	15.33	15.10	15.20	1,002,000	-0.09(-0.57%)
Mar 09, 2010	15.15	15.38	15.15	15.28	853,879	+0.07(+0.49%)
Mar 08, 2010	15.23	15.32	15.15	15.21	765,648	+0.01(+0.08%)
Mar 05, 2010	15.03	15.27	15.03	15.20	976,033	+0.20(+1.33%)
Mar 04, 2010	15.04	15.16	14.95	15.00	1,024,701	+0.04(+0.29%)
Mar 03, 2010	14.99	15.16	14.88	14.95	1,689,808	+0.05(+0.33%)
Mar 02, 2010	14.97	15.00	14.83	14.90	1,034,445	+0.02(+0.13%)
Mar 01, 2010	14.73	14.97	14.73	14.88	1,486,935	+0.16(+1.10%)
Feb 26, 2010	14.59	14.88	14.57	14.72	1,277,540	+0.19(+1.28%)
Feb 25, 2010	13.98	14.55	13.84	14.54	1,976,910	+0.36(+2.55%)
Feb 24, 2010	14.22	14.32	14.16	14.18	1,389,757	-0.03(-0.22%)
Feb 23, 2010	14.42	14.43	13.95	14.21	1,711,736	-0.17(-1.17%)
Feb 22, 2010	14.53	14.66	14.32	14.37	882,064	-0.09(-0.60%)
Feb 19, 2010	14.77	14.77	14.26	14.46	1,552,106	+0.17(+1.22%)
Feb 18, 2010	14.14	14.32	14.02	14.29	1,367,896	+0.22(+1.55%)
Feb 17, 2010	13.79	14.17	13.77	14.07	1,512,923	+0.30(+2.17%)
Feb 16, 2010	13.72	13.81	13.60	13.77	876,054	+0.27(+1.98%)
Feb 12, 2010	13.44	13.50	13.50	13.50	2,475,999	+0.06(+0.46%)
Feb 11, 2010	13.22	13.48	13.18	13.44	1,004,762	+0.22(+1.69%)
Feb 10, 2010	13.15	13.29	13.02	13.22	753,044	+0.03(+0.24%)
Feb 09, 2010	13.14	13.25	13.02	13.19	1,442,417	+0.04(+0.28%)
Feb 08, 2010	13.12	13.27	12.98	13.15	1,891,141	-0.03(-0.24%)
Feb 05, 2010	12.89	13.18	12.83	13.18	2,345,167	+0.28(+2.17%)
Feb 04, 2010	12.89	13.01	12.83	12.90	3,289,322	-0.10(-0.77%)
Feb 03, 2010	12.88	13.10	12.87	13.00	990,788	+0.05(+0.38%)
Feb 02, 2010	12.70	12.98	12.61	12.95	1,005,823	+0.33(+2.61%)
Feb 01, 2010	12.54	12.70	12.51	12.62	1,002,788	+0.12(+1.00%)
Jan 29, 2010	12.64	12.69	12.44	12.50	1,644,421	-0.25(-1.95%)
Jan 28, 2010	12.74	12.80	12.67	12.74	1,379,754	+0.07(+0.54%)
Jan 27, 2010	12.69	12.79	12.52	12.68	1,517,586	-0.07(-0.53%)
Jan 26, 2010	12.86	12.92	12.74	12.74	1,053,050	-0.26(-2.00%)
Jan 25, 2010	13.01	13.09	12.81	13.00	1,248,365	+0.00(+0.00%)
Jan 22, 2010	13.04	13.15	12.89	13.00	1,639,720	-0.05(-0.38%)
Jan 21, 2010	13.41	13.46	13.05	13.05	1,626,286	-0.34(-2.54%)
Jan 20, 2010	13.36	13.47	13.16	13.39	1,008,800	-0.20(-1.45%)
Jan 19, 2010	13.63	13.71	13.49	13.59	1,210,523	-0.05(-0.36%)
Jan 15, 2010	13.73	13.64	13.64	13.64	1,986,186	-0.09(-0.67%)
Jan 14, 2010	13.78	13.85	13.57	13.73	695,728	-0.07(-0.49%)
Jan 13, 2010	13.56	13.81	13.50	13.80	686,512	+0.25(+1.87%)
Jan 12, 2010	13.71	13.79	13.43	13.55	988,440	-0.22(-1.62%)
Jan 11, 2010	14.05	14.08	13.76	13.77	904,065	-0.19(-1.33%)
Jan 08, 2010	13.86	14.01	13.81	13.96	477,121	+0.07(+0.53%)
Jan 07, 2010	13.80	13.91	13.71	13.88	792,940	+0.03(+0.22%)
Jan 06, 2010	14.05	14.07	13.78	13.85	847,585	-0.15(-1.06%)
Jan 05, 2010	13.74	14.04	13.74	14.00	949,060	+0.22(+1.57%)
Jan 04, 2010	14.01	14.07	13.65	13.78	1,139,523	+0.07(+0.54%)
Dec 31, 2009	13.79	13.71	13.71	13.71	1,123,661	+0.03(+0.23%)
Dec 30, 2009	13.71	13.75	13.62	13.68	640,111	-0.15(-1.12%)
Dec 29, 2009	13.73	13.97	13.58	13.83	1,355,955	+0.28(+2.10%)
Dec 28, 2009	13.64	13.70	13.45	13.55	429,029	-0.08(-0.59%)
Dec 24, 2009	13.42	13.65	13.40	13.63	520,647	+0.19(+1.43%)
Dec 23, 2009	13.36	13.55	13.36	13.44	790,089	+0.07(+0.56%)
Dec 22, 2009	13.33	13.44	13.25	13.36	848,675	+0.06(+0.46%)
Dec 21, 2009	13.41	13.45	13.26	13.30	905,591	-0.01(-0.05%)
Dec 18, 2009	13.37	13.37	13.16	13.31	1,238,973	-0.01(-0.09%)
Dec 17, 2009	13.44	13.46	13.19	13.32	1,322,054	-0.32(-2.31%)
Dec 16, 2009	13.61	13.80	13.50	13.63	884,841	+0.21(+1.57%)
Dec 15, 2009	13.40	13.50	13.28	13.42	851,531	-0.08(-0.59%)
Dec 14, 2009	13.49	13.51	13.41	13.50	643,295	+0.32(+2.39%)
Dec 11, 2009	13.18	13.22	13.05	13.19	1,406,226	+0.07(+0.57%)
Dec 10, 2009	13.13	13.25	13.08	13.12	759,156	+0.07(+0.57%)
Dec 09, 2009	13.07	13.11	12.91	13.04	1,134,706	+0.01(+0.10%)
Dec 08, 2009	13.20	13.24	12.97	13.03	1,453,029	-0.32(-2.36%)
Dec 07, 2009	13.20	13.50	13.20	13.34	893,164	+0.09(+0.65%)
Dec 04, 2009	13.39	13.57	13.16	13.26	1,775,729	+0.10(+0.75%)
Dec 03, 2009	13.38	13.43	13.16	13.16	1,643,462	-0.22(-1.66%)
Dec 02, 2009	13.39	13.53	13.26	13.38	1,365,584	-0.03(-0.23%)
Dec 01, 2009	13.41	13.52	13.22	13.41	1,811,717	+0.30(+2.26%)
Nov 30, 2009	13.13	13.26	12.99	13.12	1,942,199	+0.00(+0.00%)
Nov 27, 2009	12.76	13.21	12.75	13.12	743,616	-0.22(-1.62%)
Nov 25, 2009	13.15	13.41	13.12	13.33	1,570,613	+0.20(+1.51%)
Nov 24, 2009	13.10	13.21	12.91	13.13	2,315,607	+0.05(+0.38%)
Nov 23, 2009	13.10	13.18	13.02	13.08	1,875,163	+0.30(+2.32%)
Nov 20, 2009	12.74	12.82	12.60	12.79	2,113,052	-0.07(-0.58%)
Nov 19, 2009	13.08	13.12	12.81	12.86	2,659,294	-0.32(-2.44%)
Nov 18, 2009	13.21	13.34	13.10	13.18	1,536,668	-0.02(-0.19%)
Nov 17, 2009	13.20	13.23	13.06	13.21	3,982,656	+0.01(+0.09%)
Nov 16, 2009	13.14	13.29	13.08	13.20	1,955,545	+0.13(+0.99%)
Nov 13, 2009	13.01	13.12	12.92	13.07	2,484,810	+0.09(+0.67%)
Nov 12, 2009	13.10	13.22	12.95	12.98	992,501	-0.07(-0.57%)
Nov 11, 2009	13.33	13.40	12.99	13.05	1,917,239	-0.09(-0.66%)
Nov 10, 2009	13.34	13.34	13.05	13.14	1,213,246	-0.19(-1.44%)
Nov 09, 2009	13.31	13.57	13.23	13.33	1,605,580	+0.29(+2.23%)
Nov 06, 2009	13.12	13.32	12.96	13.04	2,116,257	-0.36(-2.67%)
Nov 05, 2009	13.23	13.41	13.15	13.40	819,682	+0.27(+2.07%)
Nov 04, 2009	13.06	13.46	13.05	13.13	1,869,615	+0.23(+1.82%)
Nov 03, 2009	12.61	12.91	12.49	12.89	1,857,802	+0.16(+1.26%)
Nov 02, 2009	13.05	13.16	12.57	12.73	2,494,765	-0.19(-1.44%)
Oct 30, 2009	13.31	13.31	12.79	12.92	2,862,881	-0.45(-3.33%)
Oct 29, 2009	13.13	13.41	12.93	13.36	2,382,744	+0.38(+2.90%)
Oct 28, 2009	13.57	13.57	12.92	12.99	1,457,963	-0.70(-5.15%)
Oct 27, 2009	13.83	13.89	13.64	13.69	1,350,322	-0.10(-0.72%)
Oct 26, 2009	14.10	14.36	13.66	13.79	1,513,884	-0.30(-2.11%)
Oct 23, 2009	14.09	14.11	13.98	14.09	1,196,026	-0.22(-1.51%)
Oct 22, 2009	13.94	14.34	13.66	14.30	2,673,253	+0.27(+1.89%)
Oct 21, 2009	14.22	14.35	14.03	14.04	2,023,232	-0.23(-1.65%)
Oct 20, 2009	14.28	14.33	14.24	14.27	1,511,571	-0.04(-0.26%)
Oct 19, 2009	14.25	14.37	14.18	14.31	1,713,822	+0.17(+1.22%)
Oct 16, 2009	14.22	14.24	14.01	14.14	1,651,396	-0.23(-1.63%)
Oct 15, 2009	14.17	14.44	14.10	14.37	2,217,885	+0.01(+0.04%)
Oct 14, 2009	14.44	14.51	14.29	14.36	3,181,990	+0.24(+1.71%)
Oct 13, 2009	14.18	14.39	13.96	14.12	2,327,048	-0.02(-0.13%)
Oct 12, 2009	14.31	14.37	14.04	14.14	1,017,744	-0.07(-0.52%)
Oct 09, 2009	14.57	14.74	14.11	14.22	3,250,385	-0.33(-2.25%)
Oct 08, 2009	14.12	14.86	14.09	14.54	5,314,302	+0.55(+3.93%)
Oct 07, 2009	13.87	14.03	13.74	13.99	1,174,251	+0.07(+0.53%)
Oct 06, 2009	13.76	14.11	13.66	13.92	1,946,943	+0.30(+2.22%)
Oct 05, 2009	13.48	13.67	13.25	13.62	1,237,735	+0.33(+2.51%)
Oct 02, 2009	13.00	13.44	12.85	13.28	2,016,903	+0.01(+0.05%)
Oct 01, 2009	14.03	14.12	13.25	13.28	2,836,213	-0.76(-5.42%)
Sep 30, 2009	14.35	14.35	13.82	14.04	1,650,618	-0.02(-0.18%)
Sep 29, 2009	14.06	14.19	13.96	14.06	2,046,776	+0.06(+0.40%)
Sep 28, 2009	13.81	14.12	13.66	14.00	1,739,573	+0.30(+2.16%)
Sep 25, 2009	13.72	13.82	13.63	13.71	1,381,875	+0.01(+0.07%)
Sep 24, 2009	14.69	14.77	13.60	13.70	3,321,704	-0.93(-6.36%)
Sep 23, 2009	14.87	14.96	14.61	14.63	3,186,688	-0.24(-1.62%)
Sep 22, 2009	14.55	14.90	14.35	14.87	2,067,847	+0.52(+3.62%)
Sep 21, 2009	14.39	14.48	14.08	14.35	2,316,004	-0.30(-2.02%)
Sep 18, 2009	14.84	14.84	14.52	14.65	1,703,928	-0.06(-0.38%)
Sep 17, 2009	14.74	15.04	14.59	14.70	3,813,748	+0.26(+1.80%)
Sep 16, 2009	13.96	14.68	13.95	14.44	3,058,308	+0.51(+3.68%)
Sep 15, 2009	13.70	13.97	13.55	13.93	1,480,833	+0.33(+2.45%)
Sep 14, 2009	13.21	13.63	13.21	13.60	1,460,675	+0.15(+1.15%)
Sep 11, 2009	13.40	13.52	13.23	13.44	1,511,035	+0.12(+0.88%)
Sep 10, 2009	13.09	13.35	13.06	13.33	2,629,854	+0.19(+1.46%)
Sep 09, 2009	13.50	13.50	13.09	13.13	2,571,084	-0.32(-2.39%)
Sep 08, 2009	13.55	13.65	13.31	13.46	1,594,906	+0.19(+1.40%)
Sep 04, 2009	13.00	13.28	12.91	13.27	1,736,366	+0.32(+2.48%)
Sep 03, 2009	12.84	13.04	12.58	12.95	1,912,403	+0.40(+3.15%)
Sep 02, 2009	12.60	12.73	12.48	12.55	4,964,476	-0.14(-1.07%)
Sep 01, 2009	13.18	13.43	12.58	12.69	5,024,854	+0.12(+0.98%)
Aug 31, 2009	12.58	12.60	12.27	12.57	1,711,710	-0.17(-1.36%)
Aug 28, 2009	12.84	12.94	12.58	12.74	1,356,560	+0.00(+0.00%)
Aug 27, 2009	12.76	12.77	12.36	12.74	1,661,052	-0.08(-0.63%)
Aug 26, 2009	12.79	12.95	12.54	12.82	2,158,788	+0.02(+0.19%)
Aug 25, 2009	12.89	13.11	12.75	12.79	2,787,695	+0.09(+0.68%)
Aug 24, 2009	13.15	13.17	12.65	12.71	1,547,359	-0.29(-2.23%)
Aug 21, 2009	12.86	13.02	12.63	13.00	1,938,843	+0.36(+2.89%)
Aug 20, 2009	12.63	12.65	12.48	12.63	1,309,708	+0.09(+0.74%)
Aug 19, 2009	12.32	12.57	12.15	12.54	1,885,754	+0.07(+0.55%)
Aug 18, 2009	12.05	12.55	12.05	12.47	1,922,245	+0.54(+4.56%)
Aug 17, 2009	12.05	12.12	11.75	11.93	2,039,072	-0.43(-3.50%)
Aug 14, 2009	12.52	12.56	12.23	12.36	1,707,678	-0.09(-0.69%)
Aug 13, 2009	12.65	12.65	12.38	12.45	1,950,162	-0.09(-0.74%)
Aug 12, 2009	12.18	12.69	12.18	12.54	2,946,552	+0.34(+2.79%)
Aug 11, 2009	12.37	12.37	12.15	12.20	1,957,888	-0.30(-2.42%)
Aug 10, 2009	12.47	12.55	12.30	12.50	1,966,530	+0.02(+0.15%)
Aug 07, 2009	12.63	12.95	12.40	12.48	3,017,770	-0.10(-0.79%)
Aug 06, 2009	13.12	13.16	12.47	12.58	2,812,617	-0.40(-3.05%)
Aug 05, 2009	12.80	13.03	12.75	12.98	2,167,991	+0.22(+1.74%)
Aug 04, 2009	13.22	13.29	12.63	12.76	4,573,131	-0.48(-3.60%)
Aug 03, 2009	13.24	13.28	12.91	13.23	2,122,965	+0.23(+1.76%)
Jul 31, 2009	12.44	13.14	12.32	13.00	4,079,917	+0.62(+4.99%)
Jul 30, 2009	12.03	12.52	11.96	12.39	2,508,647	+0.51(+4.32%)
Jul 29, 2009	11.78	12.06	11.64	11.87	2,434,452	-0.11(-0.93%)
Jul 28, 2009	11.56	12.05	11.52	11.98	1,906,540	+0.26(+2.21%)
Jul 27, 2009	11.97	11.98	11.58	11.72	2,119,566	-0.18(-1.51%)
Jul 24, 2009	11.87	11.98	11.77	11.90	763	+0.02(+0.16%)
Jul 23, 2009	11.48	11.92	11.47	11.89	1,708,175	+0.36(+3.11%)
Jul 22, 2009	11.17	11.64	11.17	11.53	2,220,225	+0.25(+2.25%)
Jul 21, 2009	11.42	11.52	11.06	11.27	2,758,890	-0.04(-0.33%)
Jul 20, 2009	11.12	11.33	11.08	11.31	986,817	+0.35(+3.21%)
Jul 17, 2009	11.00	11.05	10.80	10.96	1,628,774	+0.01(+0.11%)
Jul 16, 2009	10.71	11.01	10.68	10.95	1,805,187	+0.16(+1.49%)
Jul 15, 2009	10.37	10.85	10.37	10.79	2,373,627	+0.61(+5.95%)
Jul 14, 2009	9.852	10.24	9.840	10.18	1,824,930	+0.39(+3.98%)
Jul 13, 2009	9.617	9.790	9.562	9.790	2,275,950	+0.22(+2.26%)
Jul 10, 2009	9.623	9.667	9.512	9.574	1,573,057	-0.14(-1.40%)
Jul 09, 2009	9.741	9.846	9.654	9.710	2,333,392	+0.03(+0.32%)
Jul 08, 2009	10.01	10.06	9.537	9.679	5,544,764	-0.35(-3.45%)
Jul 07, 2009	10.34	10.41	10.03	10.03	3,460,324	-0.39(-3.74%)
Jul 06, 2009	10.24	10.41	10.20	10.41	1,980,690	+0.12(+1.20%)
Jul 02, 2009	10.39	10.51	10.22	10.29	2,006,289	-0.18(-1.71%)
Jul 01, 2009	10.57	10.76	10.45	10.47	1,615,897	-0.08(-0.76%)
Jun 30, 2009	10.56	10.78	10.28	10.55	1,551,477	-0.10(-0.93%)
Jun 29, 2009	10.50	10.66	10.46	10.65	1,586,491	+0.06(+0.58%)
Jun 26, 2009	10.61	10.64	10.47	10.59	1,611,157	-0.06(-0.52%)
Jun 25, 2009	10.39	10.66	10.33	10.64	2,049,473	+0.09(+0.82%)
Jun 24, 2009	10.66	10.74	10.48	10.56	2,256,195	+0.08(+0.77%)
Jun 23, 2009	10.46	10.66	10.36	10.48	2,729,775	+0.01(+0.12%)
Jun 22, 2009	11.00	11.08	10.43	10.46	2,517,128	-0.82(-7.28%)
Jun 19, 2009	10.92	11.42	10.92	11.29	2,000,715	+0.41(+3.75%)
Jun 18, 2009	10.69	11.01	10.63	10.88	2,463,256	+0.19(+1.73%)
Jun 17, 2009	10.79	10.85	10.51	10.69	2,338,055	-0.10(-0.92%)
Jun 16, 2009	10.64	11.06	10.64	10.79	3,080,766	+0.08(+0.75%)
Jun 15, 2009	10.69	10.77	10.49	10.71	3,656,137	-0.13(-1.20%)
Jun 12, 2009	10.69	10.88	10.61	10.84	2,063,949	+0.09(+0.86%)
Jun 11, 2009	10.83	10.92	10.69	10.75	3,154,240	+0.02(+0.17%)
Jun 10, 2009	11.06	11.16	10.55	10.73	3,891,369	-0.31(-2.80%)
Jun 09, 2009	11.13	11.31	10.83	11.04	2,806,642	-0.03(-0.28%)
Jun 08, 2009	11.06	11.17	10.90	11.07	2,908,277	-0.20(-1.81%)
Jun 05, 2009	11.34	11.37	11.09	11.27	4,663,051	+0.05(+0.44%)
Jun 04, 2009	11.25	11.30	11.02	11.22	4,584,644	-0.07(-0.66%)
Jun 03, 2009	11.51	11.57	11.18	11.30	5,999,067	-0.28(-2.40%)
Jun 02, 2009	10.96	11.67	10.85	11.58	4,371,713	+0.61(+5.52%)

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.