Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.27	17.57	17.18	17.27	4,148,746	-0.32(-1.82%)
May 27, 2010	17.17	18.10	17.17	17.59	7,436,024	+0.00(+0.00%)
May 26, 2010	18.06	18.32	17.49	17.59	62,073	-0.30(-1.70%)
May 25, 2010	17.45	17.94	17.32	17.89	4,865,188	+0.08(+0.43%)
May 24, 2010	18.51	18.64	17.82	17.82	3,759,839	-0.73(-3.95%)
May 21, 2010	17.41	18.57	17.41	18.55	7,430,737	+0.68(+3.82%)
May 20, 2010	17.79	18.19	17.67	17.87	5,840	-0.25(-1.40%)
May 19, 2010	17.55	18.35	17.55	18.12	6,480,238	+0.40(+2.28%)
May 18, 2010	18.30	18.49	17.71	17.72	118	-0.36(-1.98%)
May 17, 2010	18.05	18.35	17.64	18.07	3,615,442	-0.01(-0.05%)
May 14, 2010	18.08	18.23	17.89	18.08	5,928,466	-0.11(-0.60%)
May 13, 2010	18.61	19.01	17.41	18.19	17,602,654	-0.49(-2.65%)
May 12, 2010	18.30	19.01	18.30	18.69	5,216,557	+0.44(+2.44%)
May 11, 2010	18.68	18.70	18.14	18.24	8,321,405	-0.01(-0.05%)
May 10, 2010	18.02	18.26	17.83	18.25	23,179,404	-1.33(-6.81%)
May 07, 2010	19.67	20.03	19.15	19.58	7,414,401	-0.15(-0.76%)
May 06, 2010	20.41	21.00	18.65	19.73	10,220,545	-0.55(-2.71%)
May 05, 2010	20.60	20.93	20.23	20.28	4,116,661	-0.22(-1.08%)
May 04, 2010	20.91	20.91	20.21	20.51	5,294,148	-0.65(-3.05%)
May 03, 2010	20.89	21.19	20.82	21.15	2,933,046	+0.43(+2.06%)
Apr 30, 2010	21.17	21.17	20.70	20.72	6,270,906	-0.42(-1.98%)
Apr 29, 2010	21.59	21.59	20.94	21.14	5,500,646	-0.33(-1.52%)
Apr 28, 2010	21.01	21.55	20.96	21.47	5,190,553	+0.64(+3.06%)
Apr 27, 2010	21.71	21.79	20.78	20.83	8,293,293	-1.01(-4.64%)
Apr 26, 2010	22.02	22.07	21.67	21.85	5,301,422	-0.15(-0.69%)
Apr 23, 2010	21.80	22.03	21.21	22.00	3,855,624	+0.15(+0.69%)
Apr 22, 2010	21.63	22.00	21.45	21.85	4,184,065	+0.31(+1.44%)
Apr 21, 2010	22.48	22.63	21.35	21.54	12,024	-1.20(-5.27%)
Apr 20, 2010	22.88	23.17	22.17	22.74	6,491,006	+0.07(+0.30%)
Apr 19, 2010	22.85	23.31	21.62	22.67	15,445,583	-0.31(-1.35%)
Apr 16, 2010	24.76	24.76	22.79	22.98	14,638,737	-1.88(-7.55%)
Apr 15, 2010	24.22	24.88	24.12	24.86	3,337,272	+0.63(+2.60%)
Apr 14, 2010	24.14	24.28	24.06	24.23	2,807,066	+0.23(+0.94%)
Apr 13, 2010	23.93	24.20	23.91	24.00	2,129,058	+0.00(+0.00%)
Apr 12, 2010	24.25	24.32	23.99	24.00	2,779,424	-0.20(-0.83%)
Apr 09, 2010	24.30	24.39	24.08	24.20	2,730,181	-0.11(-0.45%)
Apr 08, 2010	24.57	24.57	24.23	24.31	2,152,650	-0.29(-1.16%)
Apr 07, 2010	24.68	25.14	24.47	24.60	3,032,562	-0.08(-0.34%)
Apr 06, 2010	24.69	24.84	24.54	24.68	2,826,510	-0.08(-0.34%)
Apr 05, 2010	24.73	24.84	24.67	24.77	2,656,006	+0.14(+0.58%)
Apr 01, 2010	25.09	24.62	24.62	24.62	6,074,281	-0.32(-1.28%)
Mar 31, 2010	25.19	25.38	24.92	24.94	2,589,363	-0.40(-1.59%)
Mar 30, 2010	25.56	25.65	25.29	25.34	1,635,147	-0.26(-1.01%)
Mar 29, 2010	25.46	25.87	25.39	25.60	1,506,781	+0.23(+0.93%)
Mar 26, 2010	25.57	25.83	25.23	25.37	2,573,781	-0.21(-0.82%)
Mar 25, 2010	25.57	26.02	25.38	25.58	3,013,259	+0.15(+0.59%)
Mar 24, 2010	25.32	25.51	25.18	25.43	2,275,485	+0.01(+0.03%)
Mar 23, 2010	25.13	25.48	24.92	25.42	2,339,414	+0.25(+1.00%)
Mar 22, 2010	24.71	25.23	24.60	25.17	2,443,352	+0.30(+1.21%)
Mar 19, 2010	24.97	25.87	24.70	24.87	3,976,613	+0.00(+0.00%)
Mar 18, 2010	24.10	25.46	23.93	24.87	7,255,317	+0.77(+3.20%)
Mar 17, 2010	24.10	24.16	23.99	24.09	1,418,872	+0.01(+0.03%)
Mar 16, 2010	23.99	24.09	23.83	24.09	1,559,279	+0.11(+0.45%)
Mar 15, 2010	23.77	24.04	23.65	23.98	1,766,456	+0.29(+1.20%)
Mar 12, 2010	23.73	24.10	23.60	23.69	1,869,299	+0.00(+0.00%)
Mar 11, 2010	23.20	23.71	23.09	23.69	2,072,133	+0.43(+1.84%)
Mar 10, 2010	23.51	23.51	22.92	23.26	2,797,517	-0.24(-1.03%)
Mar 09, 2010	23.63	23.70	23.40	23.51	2,666,419	-0.14(-0.60%)
Mar 08, 2010	23.54	23.83	23.35	23.65	1,553,453	+0.08(+0.36%)
Mar 05, 2010	22.99	23.67	22.89	23.57	3,287,444	+0.70(+3.04%)
Mar 04, 2010	22.79	22.92	22.62	22.87	1,138,366	+0.08(+0.37%)
Mar 03, 2010	22.79	22.94	22.72	22.79	1,835,780	-0.03(-0.11%)
Mar 02, 2010	22.84	22.93	22.59	22.81	1,708,434	+0.03(+0.15%)
Mar 01, 2010	22.39	22.95	22.28	22.78	2,616,700	+0.46(+2.07%)
Feb 26, 2010	22.60	22.63	22.27	22.32	1,617,206	-0.20(-0.89%)
Feb 25, 2010	22.36	22.58	22.09	22.52	2,597,443	-0.13(-0.59%)
Feb 24, 2010	22.48	22.69	22.32	22.65	2,251,248	+0.25(+1.12%)
Feb 23, 2010	22.46	22.56	22.12	22.40	3,486,838	-0.07(-0.30%)
Feb 22, 2010	22.79	22.79	22.38	22.47	2,527,427	-0.24(-1.07%)
Feb 19, 2010	22.40	22.74	22.28	22.71	2,817,861	+0.21(+0.95%)
Feb 18, 2010	22.64	22.74	22.48	22.50	2,560,882	-0.20(-0.87%)
Feb 17, 2010	22.95	22.97	22.66	22.69	3,016,677	-0.05(-0.24%)
Feb 16, 2010	22.53	22.77	22.47	22.75	2,860,713	+0.22(+0.96%)
Feb 12, 2010	22.43	22.53	22.53	22.53	3,632,040	-0.12(-0.52%)
Feb 11, 2010	22.24	22.72	22.09	22.65	3,433,261	+0.38(+1.73%)
Feb 10, 2010	22.31	22.60	21.91	22.26	3,485,157	-0.08(-0.37%)
Feb 09, 2010	22.34	22.57	22.16	22.35	4,148,451	+0.23(+1.06%)
Feb 08, 2010	22.78	22.88	22.11	22.11	4,302,633	-0.72(-3.15%)
Feb 05, 2010	22.15	22.85	22.06	22.83	6,014,861	+0.79(+3.60%)
Feb 04, 2010	23.12	23.12	22.01	22.04	6,965,939	-1.43(-6.09%)
Feb 03, 2010	23.58	23.76	23.39	23.47	3,382,378	-0.23(-0.95%)
Feb 02, 2010	23.28	23.83	23.22	23.69	4,332,253	+0.49(+2.11%)
Feb 01, 2010	23.25	23.51	23.17	23.20	3,290,934	+0.16(+0.71%)
Jan 29, 2010	23.75	23.88	23.03	23.04	4,544,758	-0.61(-2.58%)
Jan 28, 2010	24.23	24.23	23.51	23.65	4,688,174	-0.43(-1.77%)
Jan 27, 2010	22.80	24.37	22.68	24.08	8,166,218	+1.84(+8.26%)
Jan 26, 2010	21.89	22.29	21.88	22.24	5,580,596	+0.25(+1.14%)
Jan 25, 2010	22.62	22.79	21.95	21.99	4,326,126	-0.53(-2.37%)
Jan 22, 2010	22.75	23.20	22.47	22.52	4,138,845	-0.29(-1.28%)
Jan 21, 2010	23.19	23.34	22.82	22.82	3,023,802	-0.26(-1.12%)
Jan 20, 2010	23.03	23.36	22.87	23.07	2,782,107	-0.06(-0.25%)
Jan 19, 2010	23.02	23.18	22.79	23.13	2,050,240	+0.23(+1.02%)
Jan 15, 2010	23.11	22.90	22.90	22.90	2,921,007	-0.30(-1.30%)
Jan 14, 2010	23.10	23.22	22.62	23.20	2,818,291	+0.08(+0.36%)
Jan 13, 2010	22.48	23.18	22.26	23.12	3,762,171	+0.72(+3.21%)
Jan 12, 2010	22.16	22.48	21.97	22.40	3,453,714	+0.12(+0.52%)
Jan 11, 2010	22.45	22.51	22.13	22.28	1,747,751	-0.13(-0.60%)
Jan 08, 2010	21.88	22.42	21.81	22.41	2,567,493	+0.42(+1.90%)
Jan 07, 2010	21.98	22.15	21.92	22.00	4,556,883	-0.07(-0.30%)
Jan 06, 2010	22.21	22.46	22.06	22.06	2,417,664	-0.48(-2.11%)
Jan 05, 2010	22.68	22.80	22.28	22.54	2,373,680	-0.23(-1.03%)
Jan 04, 2010	22.50	22.78	22.40	22.77	2,226,833	+0.39(+1.75%)
Dec 31, 2009	22.68	22.38	22.38	22.38	1,063,675	-0.33(-1.43%)
Dec 30, 2009	22.54	22.76	22.41	22.71	1,974,541	+0.07(+0.30%)
Dec 29, 2009	22.78	22.87	22.43	22.64	2,329,790	-0.03(-0.15%)
Dec 28, 2009	23.21	23.21	22.57	22.67	1,747,494	-0.43(-1.88%)
Dec 24, 2009	22.94	23.22	22.77	23.11	1,165,770	+0.26(+1.13%)
Dec 23, 2009	22.77	22.97	22.54	22.85	2,532,841	+0.00(+0.00%)
Dec 22, 2009	22.79	22.88	22.65	22.85	1,471,214	+0.17(+0.74%)
Dec 21, 2009	22.39	22.71	22.34	22.68	2,601,506	+0.32(+1.42%)
Dec 18, 2009	22.79	22.81	22.08	22.36	3,401,281	-0.28(-1.22%)
Dec 17, 2009	22.16	22.72	22.12	22.64	5,504,386	+0.25(+1.14%)
Dec 16, 2009	21.68	22.48	21.68	22.39	4,716,968	+0.68(+3.14%)
Dec 15, 2009	21.88	22.11	21.58	21.70	6,062,519	-0.48(-2.15%)
Dec 14, 2009	22.18	22.29	22.11	22.18	5,211,502	-0.11(-0.49%)
Dec 11, 2009	21.11	22.53	20.98	22.29	14,382,803	+1.29(+6.12%)
Dec 10, 2009	20.87	21.23	20.69	21.00	5,362,972	+0.17(+0.80%)
Dec 09, 2009	20.56	20.85	20.32	20.84	5,254,312	+0.21(+1.01%)
Dec 08, 2009	20.77	20.96	20.54	20.63	5,398,428	-0.28(-1.36%)
Dec 07, 2009	21.06	21.28	20.82	20.91	6,824,114	-0.27(-1.26%)
Dec 04, 2009	20.06	21.51	19.92	21.18	11,107,767	+1.52(+7.73%)
Dec 03, 2009	19.70	19.83	19.53	19.66	3,481,261	-0.01(-0.04%)
Dec 02, 2009	19.54	19.69	19.41	19.67	2,558,535	+0.13(+0.64%)
Dec 01, 2009	19.62	19.62	19.22	19.54	3,133,087	+0.14(+0.73%)
Nov 30, 2009	19.13	19.41	19.12	19.40	4,550,797	+0.24(+1.26%)
Nov 27, 2009	19.08	19.37	18.97	19.16	2,591,720	-0.43(-2.22%)
Nov 25, 2009	19.68	19.78	19.26	19.59	5,727,116	-0.09(-0.47%)
Nov 24, 2009	19.19	19.83	19.19	19.68	5,699,828	+0.49(+2.57%)
Nov 23, 2009	19.33	19.63	19.14	19.19	4,168,569	+0.02(+0.13%)
Nov 20, 2009	19.26	19.39	18.84	19.17	5,872,208	-0.20(-1.03%)
Nov 19, 2009	19.64	19.77	19.07	19.37	3,955,276	-0.41(-2.07%)
Nov 18, 2009	19.73	19.83	19.59	19.78	2,308,242	+0.03(+0.13%)
Nov 17, 2009	20.12	20.12	19.54	19.75	3,817,950	-0.28(-1.38%)
Nov 16, 2009	19.94	20.18	19.83	20.03	3,505,887	+0.33(+1.65%)
Nov 13, 2009	19.73	19.87	19.54	19.70	3,764,450	-0.12(-0.59%)
Nov 12, 2009	20.13	20.40	19.78	19.82	3,088,156	-0.33(-1.66%)
Nov 11, 2009	19.93	20.44	19.93	20.15	4,377,067	+0.29(+1.47%)
Nov 10, 2009	20.44	20.44	19.59	19.86	6,102,252	-0.68(-3.33%)
Nov 09, 2009	20.13	20.55	20.01	20.54	3,183,630	+0.62(+3.10%)
Nov 06, 2009	19.63	20.19	19.56	19.93	4,995,750	+0.30(+1.53%)
Nov 05, 2009	19.59	19.92	19.53	19.63	4,670,494	+0.09(+0.47%)
Nov 04, 2009	19.38	19.97	19.30	19.53	5,860,198	+0.28(+1.43%)
Nov 03, 2009	19.07	19.43	18.86	19.26	9,314,849	-0.03(-0.17%)
Nov 02, 2009	19.53	19.64	19.05	19.29	9,239,975	-0.48(-2.45%)
Oct 30, 2009	20.20	20.79	19.73	19.78	8,506,193	-0.49(-2.43%)
Oct 29, 2009	21.10	21.19	19.94	20.27	11,610,809	-0.29(-1.42%)
Oct 28, 2009	21.07	21.43	20.45	20.56	9,065,915	-0.47(-2.22%)
Oct 27, 2009	20.79	21.30	20.79	21.03	7,872,201	+0.07(+0.32%)
Oct 26, 2009	20.89	21.30	20.61	20.96	6,388,126	+0.06(+0.28%)
Oct 23, 2009	20.88	20.99	20.73	20.90	3,954,162	-0.46(-2.15%)
Oct 22, 2009	21.05	21.40	20.97	21.36	5,089,157	+0.39(+1.87%)
Oct 21, 2009	20.72	21.36	20.63	20.97	8,755,079	+0.14(+0.68%)
Oct 20, 2009	20.67	20.91	20.55	20.83	11,142,695	+0.79(+3.92%)
Oct 19, 2009	20.15	21.11	19.99	20.04	11,876,994	-0.02(-0.08%)
Oct 16, 2009	19.71	20.19	19.32	20.06	8,499,923	+0.05(+0.25%)
Oct 15, 2009	19.69	20.03	19.65	20.01	5,836,998	+0.31(+1.57%)
Oct 14, 2009	19.21	19.73	19.08	19.70	7,308,435	+0.84(+4.47%)
Oct 13, 2009	18.92	19.06	18.59	18.86	5,424,884	-0.18(-0.92%)
Oct 12, 2009	18.69	19.07	18.51	19.03	5,954,524	+0.37(+1.97%)
Oct 09, 2009	18.33	18.79	18.33	18.66	9,984,284	+0.27(+1.45%)
Oct 08, 2009	17.66	18.61	17.42	18.40	11,739,637	+0.99(+5.71%)
Oct 07, 2009	17.15	17.40	17.09	17.40	5,185,930	+0.25(+1.46%)
Oct 06, 2009	16.95	17.41	16.79	17.15	4,925,604	+0.43(+2.60%)
Oct 05, 2009	16.54	16.82	16.38	16.72	5,919,432	+0.34(+2.09%)
Oct 02, 2009	16.74	16.98	16.23	16.38	9,836,608	-0.65(-3.83%)
Oct 01, 2009	17.09	17.19	16.54	17.03	12,432,887	-0.06(-0.34%)
Sep 30, 2009	16.88	17.17	15.92	17.09	18,073,068	-0.29(-1.68%)
Sep 29, 2009	15.79	18.26	15.72	17.38	25,784,132	+1.48(+9.30%)
Sep 28, 2009	15.83	15.98	15.52	15.90	10,342,312	+0.16(+1.01%)
Sep 25, 2009	16.33	16.39	15.45	15.74	17,634,432	-0.61(-3.73%)
Sep 24, 2009	17.17	17.45	15.98	16.35	16,822,246	-0.76(-4.44%)
Sep 23, 2009	18.36	18.36	17.04	17.11	13,911,197	-1.56(-8.36%)
Sep 22, 2009	18.55	19.03	18.37	18.67	8,323,951	+0.10(+0.54%)
Sep 21, 2009	19.44	19.46	18.46	18.57	11,888,912	-1.13(-5.72%)
Sep 18, 2009	20.19	20.40	19.67	19.70	6,855,442	-0.42(-2.08%)
Sep 17, 2009	21.12	21.28	19.91	20.12	13,507,669	-0.84(-4.01%)
Sep 16, 2009	20.94	21.65	20.83	20.96	4,873,088	-0.00(-0.02%)
Sep 15, 2009	21.05	21.19	20.69	20.96	4,957,897	-0.07(-0.32%)
Sep 14, 2009	20.86	21.04	20.53	21.03	4,899,293	-0.05(-0.24%)
Sep 11, 2009	20.59	21.18	20.46	21.08	5,723,731	+0.46(+2.23%)
Sep 10, 2009	20.42	20.74	20.13	20.62	5,932,556	+0.12(+0.57%)
Sep 09, 2009	19.74	20.54	19.43	20.50	8,406,694	+0.75(+3.81%)
Sep 08, 2009	19.56	20.25	19.42	19.75	13,796,741	-0.64(-3.15%)
Sep 04, 2009	20.09	20.53	19.83	20.39	11,295,848	+0.13(+0.66%)
Sep 03, 2009	21.75	21.77	19.20	20.26	22,353,954	-1.54(-7.05%)
Sep 02, 2009	21.91	22.02	21.58	21.80	3,055,690	-0.24(-1.10%)
Sep 01, 2009	22.46	23.17	21.97	22.04	4,751,989	-0.71(-3.12%)
Aug 31, 2009	22.74	22.87	22.36	22.75	2,295,478	-0.27(-1.16%)
Aug 28, 2009	23.14	23.36	22.60	23.02	3,016,928	+0.07(+0.29%)
Aug 27, 2009	22.17	22.98	22.05	22.95	3,797,699	+0.64(+2.88%)
Aug 26, 2009	22.21	22.39	22.01	22.31	1,996,758	-0.08(-0.34%)
Aug 25, 2009	22.41	22.79	22.28	22.38	2,438,517	+0.13(+0.60%)
Aug 24, 2009	21.76	22.80	21.76	22.25	4,975,090	+0.49(+2.26%)
Aug 21, 2009	21.30	21.88	21.09	21.75	4,930,091	+0.62(+2.92%)
Aug 20, 2009	20.69	21.20	20.61	21.14	3,670,924	+0.24(+1.16%)
Aug 19, 2009	19.76	20.89	19.76	20.89	4,365,970	+0.90(+4.51%)
Aug 18, 2009	19.80	20.16	19.80	19.99	2,233,318	+0.28(+1.44%)
Aug 17, 2009	20.12	20.23	19.63	19.71	3,744,173	-0.77(-3.75%)
Aug 14, 2009	20.82	20.88	20.23	20.48	2,420,223	-0.28(-1.33%)
Aug 13, 2009	21.00	21.00	20.24	20.75	2,725,510	-0.16(-0.76%)
Aug 12, 2009	20.66	21.20	20.37	20.91	2,169,987	+0.33(+1.58%)
Aug 11, 2009	20.82	21.05	20.37	20.59	2,925,344	-0.48(-2.26%)
Aug 10, 2009	21.01	21.47	20.81	21.06	3,915,518	-0.24(-1.14%)
Aug 07, 2009	20.66	21.39	20.36	21.30	4,550,415	+0.90(+4.42%)
Aug 06, 2009	20.87	20.87	20.18	20.40	3,205,062	-0.22(-1.05%)
Aug 05, 2009	21.05	21.22	20.28	20.62	4,626,763	-0.18(-0.85%)
Aug 04, 2009	20.05	20.97	19.94	20.80	6,283,325	+0.71(+3.54%)
Aug 03, 2009	20.12	20.52	19.58	20.08	5,364,476	+0.26(+1.31%)
Jul 31, 2009	20.07	20.19	19.78	19.83	5,946,925	-0.20(-1.00%)
Jul 30, 2009	21.55	21.74	19.98	20.03	7,714,416	-1.29(-6.03%)
Jul 29, 2009	22.77	23.05	21.20	21.31	8,319,857	-1.75(-7.60%)
Jul 28, 2009	22.26	23.12	22.15	23.07	6,493,490	+0.84(+3.80%)
Jul 27, 2009	21.56	22.34	21.44	22.22	4,827,204	+0.57(+2.62%)
Jul 24, 2009	21.02	21.68	20.99	21.65	250	+0.34(+1.61%)
Jul 23, 2009	20.06	21.81	19.79	21.31	17,770,322	-0.84(-3.77%)
Jul 22, 2009	22.55	22.87	21.99	22.15	7,915,434	-0.23(-1.04%)
Jul 21, 2009	23.92	24.11	21.60	22.38	17,034,054	-1.50(-6.29%)
Jul 20, 2009	24.55	24.55	23.72	23.88	5,878,254	-0.36(-1.48%)
Jul 17, 2009	24.24	24.56	24.09	24.24	2,227,808	-0.03(-0.10%)
Jul 16, 2009	23.97	24.44	23.84	24.27	3,378,804	+0.28(+1.15%)
Jul 15, 2009	23.98	24.66	23.73	23.99	6,833,408	+0.64(+2.75%)
Jul 14, 2009	22.93	23.48	22.72	23.35	3,015,869	+0.37(+1.60%)
Jul 13, 2009	22.25	23.02	22.25	22.98	3,080,776	+1.01(+4.60%)
Jul 10, 2009	22.11	22.34	21.81	21.97	1,852,001	-0.28(-1.28%)
Jul 09, 2009	22.56	22.56	21.93	22.26	2,006,887	+0.12(+0.53%)
Jul 08, 2009	22.03	22.49	21.81	22.14	4,699,082	+0.33(+1.53%)
Jul 07, 2009	22.65	22.87	21.75	21.81	4,881,643	-0.28(-1.25%)
Jul 06, 2009	21.34	22.12	21.34	22.08	3,192,027	+0.63(+2.96%)
Jul 02, 2009	22.28	22.28	21.45	21.45	3,252,842	-1.04(-4.61%)
Jul 01, 2009	21.95	22.77	21.86	22.48	3,620,932	+0.48(+2.16%)
Jun 30, 2009	22.07	22.09	20.93	22.01	2,380,956	-0.11(-0.49%)
Jun 29, 2009	21.70	22.22	21.33	22.11	2,350,131	+0.39(+1.81%)
Jun 26, 2009	21.42	21.85	21.26	21.72	5,692,521	+0.29(+1.36%)
Jun 25, 2009	21.13	21.43	21.05	21.43	2,868,305	-0.04(-0.19%)
Jun 24, 2009	21.20	21.77	21.06	21.47	2,393,002	+0.48(+2.27%)
Jun 23, 2009	20.78	21.13	20.46	21.00	3,139,016	+0.56(+2.74%)
Jun 22, 2009	21.51	21.58	20.43	20.44	3,890,770	-1.31(-6.03%)
Jun 19, 2009	21.88	22.31	21.55	21.75	2,687,628	+0.09(+0.42%)
Jun 18, 2009	22.12	22.21	21.46	21.65	3,656,336	-0.43(-1.93%)
Jun 17, 2009	21.44	22.61	21.01	22.08	4,289,354	+0.64(+3.00%)
Jun 16, 2009	22.36	22.57	21.40	21.44	3,286,063	-0.68(-3.06%)
Jun 15, 2009	23.46	23.73	22.01	22.11	5,639,092	-1.55(-6.56%)
Jun 12, 2009	23.86	24.02	23.36	23.67	2,196,245	-0.23(-0.98%)
Jun 11, 2009	24.25	24.55	23.85	23.90	2,837,493	-0.40(-1.65%)
Jun 10, 2009	24.95	25.00	23.93	24.30	2,472,747	-0.19(-0.78%)
Jun 09, 2009	23.99	24.66	23.92	24.49	2,298,916	+0.52(+2.16%)
Jun 08, 2009	23.77	24.14	23.45	23.98	2,918,609	-0.19(-0.79%)
Jun 05, 2009	24.41	24.86	23.98	24.17	3,781,519	+0.06(+0.24%)
Jun 04, 2009	24.19	24.19	23.56	24.11	2,820,750	+0.10(+0.42%)
Jun 03, 2009	23.53	24.05	23.34	24.01	3,591,598	+0.09(+0.38%)
Jun 02, 2009	23.68	24.02	23.48	23.92	3,377,544	+0.08(+0.31%)

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.