Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.16	17.35	17.10	17.13	4,110	+0.08(+0.47%)
Jun 29, 2010	17.33	17.35	16.97	17.05	33,844	-0.38(-2.20%)
Jun 25, 2010	17.43	17.48	17.31	17.43	3,904,728	-0.18(-1.03%)
Jun 24, 2010	17.75	17.78	17.61	17.61	40,679	-0.01(-0.06%)
Jun 23, 2010	17.72	17.72	17.45	17.62	3,578,944	-0.04(-0.20%)
Jun 22, 2010	17.73	17.90	17.65	17.66	9,956	-0.07(-0.40%)
Jun 21, 2010	17.90	17.93	17.69	17.73	3,777,054	-0.15(-0.82%)
Jun 18, 2010	17.87	17.98	17.85	17.87	4,134,435	-0.34(-1.85%)
Jun 17, 2010	18.21	18.26	18.09	18.21	2,648,361	-0.13(-0.69%)
Jun 16, 2010	18.21	18.46	18.14	18.34	6,799,649	+0.20(+1.08%)
Jun 15, 2010	18.05	18.15	17.96	18.14	10,288	+0.39(+2.21%)
Jun 14, 2010	17.84	17.94	17.72	17.75	2,884,837	+0.14(+0.77%)
Jun 11, 2010	17.40	17.65	17.37	17.61	3,797,066	+0.35(+2.01%)
Jun 10, 2010	17.24	17.39	17.17	17.26	4,042	+0.29(+1.72%)
Jun 09, 2010	17.03	17.18	16.92	16.97	3,774,714	+0.05(+0.30%)
Jun 08, 2010	16.93	16.97	16.71	16.92	3,193	-0.03(-0.18%)
Jun 07, 2010	17.07	17.21	16.93	16.95	2,883,424	-0.11(-0.65%)
Jun 04, 2010	17.06	17.36	17.01	17.06	3,229,337	-0.53(-3.01%)
Jun 03, 2010	17.65	17.71	17.49	17.59	3,536,272	+0.06(+0.34%)
Jun 02, 2010	17.33	17.54	17.23	17.53	16,562	+0.58(+3.42%)
Jun 01, 2010	17.05	17.23	16.95	16.95	5,397,668	+0.10(+0.60%)
May 28, 2010	16.85	17.08	16.80	16.85	3,386,426	+0.05(+0.30%)
May 27, 2010	16.53	16.81	16.48	16.80	4,244,756	+0.51(+3.15%)
May 26, 2010	16.43	16.57	16.24	16.29	5,429,900	-0.29(-1.76%)
May 25, 2010	16.28	16.58	16.19	16.58	37,238	-0.01(-0.03%)
May 24, 2010	16.57	16.76	16.52	16.58	3,420,348	-0.18(-1.05%)
May 21, 2010	16.36	16.81	16.33	16.76	4,964,235	-0.03(-0.15%)
May 20, 2010	16.86	17.04	16.77	16.78	5,681,694	-0.48(-2.77%)
May 19, 2010	16.95	17.34	16.94	17.26	7,313,688	+0.31(+1.84%)
May 18, 2010	17.20	17.28	16.94	16.95	11,646	-0.41(-2.38%)
May 17, 2010	17.20	17.41	17.12	17.36	4,909,974	+0.17(+0.97%)
May 14, 2010	17.20	17.48	17.11	17.20	4,845,300	-0.47(-2.68%)
May 13, 2010	17.76	17.83	17.65	17.67	2,120,157	-0.16(-0.88%)
May 12, 2010	17.80	17.92	17.73	17.83	3,171,820	+0.02(+0.08%)
May 11, 2010	17.93	17.98	17.78	17.81	2,607	+0.04(+0.23%)
May 10, 2010	17.75	17.81	17.68	17.77	4,285,945	+0.55(+3.19%)
May 07, 2010	17.39	17.50	16.92	17.22	7,472,697	-0.35(-2.01%)
May 06, 2010	18.06	18.33	16.74	17.58	1,191	-0.66(-3.64%)
May 05, 2010	18.31	18.32	18.09	18.24	4,432,573	-0.14(-0.74%)
May 04, 2010	18.43	18.46	18.29	18.38	4,316,439	-0.24(-1.28%)
May 03, 2010	18.62	18.69	18.55	18.61	2,932,208	+0.07(+0.38%)
Apr 30, 2010	18.64	18.67	18.45	18.55	5,159,243	-0.10(-0.56%)
Apr 29, 2010	18.63	18.72	18.55	18.65	3,113,019	+0.11(+0.59%)
Apr 28, 2010	18.62	18.65	18.41	18.54	5,626,602	-0.14(-0.75%)
Apr 27, 2010	18.80	18.86	18.52	18.68	7,118,355	-0.56(-2.90%)
Apr 26, 2010	19.25	19.32	19.23	19.24	2,576,755	+0.03(+0.18%)
Apr 23, 2010	19.00	19.21	18.95	19.20	3,175,781	+0.00(+0.00%)
Apr 22, 2010	19.29	19.41	19.04	19.20	5,828,783	-0.19(-1.00%)
Apr 21, 2010	19.48	19.50	19.29	19.40	29,650	-0.21(-1.09%)
Apr 20, 2010	19.62	19.69	19.54	19.61	5,451	+0.02(+0.13%)
Apr 19, 2010	19.44	19.58	19.43	19.58	2,074,848	-0.09(-0.48%)
Apr 16, 2010	19.75	19.85	19.59	19.68	3,131,272	+0.05(+0.28%)
Apr 15, 2010	19.60	19.74	19.58	19.62	2,521,529	-0.00(-0.03%)
Apr 14, 2010	19.69	19.75	19.61	19.63	3,958,515	-0.01(-0.05%)
Apr 13, 2010	19.62	19.65	19.47	19.64	3,111,066	+0.18(+0.92%)
Apr 12, 2010	19.46	19.57	19.41	19.46	2,521,330	-0.03(-0.18%)
Apr 09, 2010	19.54	19.56	19.44	19.50	3,495,619	+0.17(+0.87%)
Apr 08, 2010	19.31	19.39	19.27	19.33	3,478,037	+0.05(+0.26%)
Apr 07, 2010	19.32	19.45	19.23	19.28	5,545,620	+0.01(+0.05%)
Apr 06, 2010	18.94	19.39	18.94	19.27	6,482,643	-0.02(-0.13%)
Apr 05, 2010	19.30	19.30	19.18	19.29	1,776,243	+0.12(+0.62%)
Apr 01, 2010	19.13	19.17	19.17	19.17	2,199,385	+0.01(+0.08%)
Mar 31, 2010	18.97	19.25	18.97	19.16	3,599,083	+0.14(+0.76%)
Mar 30, 2010	19.06	19.09	18.94	19.01	1,953,618	+0.05(+0.29%)
Mar 29, 2010	18.91	19.01	18.89	18.96	1,921,554	+0.05(+0.26%)
Mar 26, 2010	18.93	18.99	18.87	18.91	2,367,926	-0.20(-1.04%)
Mar 25, 2010	19.29	19.30	19.11	19.11	3,593,109	-0.11(-0.57%)
Mar 24, 2010	19.25	19.32	19.15	19.22	3,683,841	-0.17(-0.87%)
Mar 23, 2010	19.23	19.41	19.22	19.39	3,450,308	-0.01(-0.08%)
Mar 22, 2010	19.31	19.52	19.27	19.40	3,675,135	+0.22(+1.14%)
Mar 19, 2010	19.18	19.26	19.08	19.18	5,515,816	-0.32(-1.66%)
Mar 18, 2010	19.23	19.51	19.20	19.50	6,686,465	+0.71(+3.76%)
Mar 17, 2010	18.87	18.87	18.65	18.80	3,241,364	+0.00(+0.03%)
Mar 16, 2010	18.71	18.85	18.65	18.79	2,729,138	+0.03(+0.16%)
Mar 15, 2010	18.70	18.76	18.69	18.76	3,086,929	-0.04(-0.24%)
Mar 12, 2010	18.84	18.87	18.74	18.81	2,664,785	-0.01(-0.05%)
Mar 11, 2010	18.72	18.82	18.62	18.82	2,168,049	+0.09(+0.48%)
Mar 10, 2010	18.64	18.77	18.63	18.73	2,371,716	-0.03(-0.16%)
Mar 09, 2010	18.67	18.77	18.65	18.76	2,203,161	+0.17(+0.94%)
Mar 08, 2010	18.59	18.67	18.53	18.58	3,296,912	-0.08(-0.45%)
Mar 05, 2010	18.42	18.73	18.40	18.67	3,775,533	+0.08(+0.45%)
Mar 04, 2010	18.66	18.68	18.55	18.58	2,908,505	+0.01(+0.03%)
Mar 03, 2010	18.55	18.69	18.51	18.58	2,190,759	+0.06(+0.35%)
Mar 02, 2010	18.46	18.62	18.41	18.52	2,967,199	+0.10(+0.54%)
Mar 01, 2010	18.28	18.45	18.23	18.42	4,041,059	-0.05(-0.30%)
Feb 26, 2010	18.38	18.53	18.32	18.47	3,238,169	+0.01(+0.03%)
Feb 25, 2010	18.30	18.47	18.26	18.47	4,534,518	-0.11(-0.61%)
Feb 24, 2010	18.58	18.69	18.54	18.58	2,704,371	-0.03(-0.17%)
Feb 23, 2010	18.58	18.66	18.54	18.61	3,581,049	+0.05(+0.27%)
Feb 22, 2010	18.60	18.70	18.50	18.56	7,169,085	-0.47(-2.46%)
Feb 19, 2010	18.96	19.09	18.88	19.03	2,860,546	-0.29(-1.49%)
Feb 18, 2010	19.38	19.48	19.32	19.32	7,587,342	-0.26(-1.32%)
Feb 17, 2010	19.59	19.61	19.47	19.57	3,081,383	+0.05(+0.28%)
Feb 16, 2010	19.33	19.56	19.24	19.52	7,353,115	+0.25(+1.29%)
Feb 12, 2010	19.26	19.27	19.27	19.27	3,404,643	+0.14(+0.73%)
Feb 11, 2010	18.86	19.15	18.77	19.13	7,430,936	+0.47(+2.53%)
Feb 10, 2010	18.68	18.77	18.57	18.66	2,792,610	-0.19(-0.99%)
Feb 09, 2010	18.74	18.98	18.59	18.85	6,661,932	+0.15(+0.81%)
Feb 08, 2010	18.71	18.82	18.66	18.69	3,971,792	+0.05(+0.26%)
Feb 05, 2010	18.70	18.71	18.31	18.65	5,992,614	-0.21(-1.12%)
Feb 04, 2010	19.21	19.27	18.82	18.86	3,610,752	-0.27(-1.41%)
Feb 03, 2010	19.10	19.17	18.99	19.13	3,272,637	-0.02(-0.10%)
Feb 02, 2010	19.15	19.39	19.10	19.15	7,516,212	+0.13(+0.70%)
Feb 01, 2010	18.96	19.07	18.91	19.01	5,173,211	-0.10(-0.51%)
Jan 29, 2010	19.23	19.33	19.08	19.11	6,161,459	-0.40(-2.03%)
Jan 28, 2010	19.84	19.87	19.41	19.51	4,667,106	-0.29(-1.48%)
Jan 27, 2010	19.89	19.93	19.72	19.80	3,853,708	-0.19(-0.93%)
Jan 26, 2010	19.90	20.09	19.86	19.99	3,072,141	+0.17(+0.87%)
Jan 25, 2010	19.88	19.91	19.77	19.82	2,577,901	-0.15(-0.76%)
Jan 22, 2010	20.15	20.25	19.92	19.97	2,477,698	-0.38(-1.85%)
Jan 21, 2010	20.71	20.74	20.25	20.35	3,377,766	-0.26(-1.26%)
Jan 20, 2010	20.63	20.68	20.48	20.61	10,134,416	-0.03(-0.14%)
Jan 19, 2010	20.40	20.70	20.39	20.63	3,452,736	+0.59(+2.96%)
Jan 15, 2010	20.15	20.04	20.04	20.04	4,815,227	-0.52(-2.55%)
Jan 14, 2010	20.52	20.62	20.48	20.57	8,966,108	+0.13(+0.65%)
Jan 13, 2010	20.39	20.48	20.23	20.43	4,791,867	+0.00(+0.00%)
Jan 12, 2010	20.32	20.48	20.26	20.43	3,014,558	+0.04(+0.19%)
Jan 11, 2010	20.32	20.47	20.25	20.39	4,680,909	+0.26(+1.29%)
Jan 08, 2010	20.12	20.16	19.97	20.14	6,025,798	-0.19(-0.92%)
Jan 07, 2010	20.28	20.36	20.10	20.32	3,597,486	+0.07(+0.34%)
Jan 06, 2010	20.36	20.43	20.23	20.25	3,776,336	-0.24(-1.17%)
Jan 05, 2010	20.57	20.62	20.39	20.49	3,306,268	-0.56(-2.65%)
Jan 04, 2010	21.11	21.13	21.01	21.05	2,136,125	+0.35(+1.70%)
Dec 31, 2009	20.83	20.70	20.70	20.70	1,437,832	-0.12(-0.59%)
Dec 30, 2009	20.70	20.82	20.67	20.82	1,793,479	+0.02(+0.12%)
Dec 29, 2009	20.92	20.97	20.67	20.80	1,497,811	-0.01(-0.05%)
Dec 28, 2009	20.68	20.81	20.68	20.81	1,434,186	+0.09(+0.43%)
Dec 24, 2009	20.60	20.75	20.59	20.72	563,559	+0.10(+0.48%)
Dec 23, 2009	20.80	20.81	20.53	20.62	2,035,210	-0.11(-0.52%)
Dec 22, 2009	20.79	20.86	20.69	20.73	1,658,326	+0.24(+1.15%)
Dec 21, 2009	20.53	20.61	20.43	20.49	5,757,568	+0.01(+0.07%)
Dec 18, 2009	20.60	20.61	20.37	20.48	3,461,303	-0.07(-0.36%)
Dec 17, 2009	20.78	20.78	20.45	20.55	2,783,903	-0.60(-2.83%)
Dec 16, 2009	21.11	21.18	20.96	21.15	1,843,578	+0.16(+0.77%)
Dec 15, 2009	20.87	21.01	20.85	20.99	2,324,442	-0.03(-0.16%)
Dec 14, 2009	21.14	21.15	21.00	21.02	2,838,352	+0.33(+1.59%)
Dec 11, 2009	20.78	20.82	20.64	20.69	1,716,241	+0.09(+0.43%)
Dec 10, 2009	20.60	20.67	20.54	20.61	1,944,265	+0.23(+1.13%)
Dec 09, 2009	20.54	20.55	20.23	20.38	3,421,838	-0.23(-1.09%)
Dec 08, 2009	20.76	20.78	20.57	20.60	1,966,925	-0.29(-1.38%)
Dec 07, 2009	20.84	21.01	20.82	20.89	1,701,410	-0.05(-0.26%)
Dec 04, 2009	21.27	21.30	20.91	20.94	3,875,782	+0.15(+0.73%)
Dec 03, 2009	20.87	20.92	20.76	20.79	3,167,233	+0.03(+0.14%)
Dec 02, 2009	20.93	20.97	20.76	20.76	3,777,530	-0.01(-0.07%)
Dec 01, 2009	20.76	20.82	20.68	20.78	4,602,863	+0.46(+2.27%)
Nov 30, 2009	20.29	20.43	20.17	20.32	4,444,605	-0.39(-1.87%)
Nov 27, 2009	20.36	20.77	20.35	20.70	1,653,996	-0.30(-1.45%)
Nov 25, 2009	21.03	21.06	20.89	21.01	3,485,111	+0.29(+1.42%)
Nov 24, 2009	20.71	20.81	20.62	20.71	4,645,567	+0.07(+0.33%)
Nov 23, 2009	20.81	20.92	20.56	20.64	4,802,779	+0.30(+1.47%)
Nov 20, 2009	20.06	20.36	20.06	20.35	2,376,462	+0.03(+0.14%)
Nov 19, 2009	20.35	20.35	20.11	20.32	2,640,718	-0.14(-0.67%)
Nov 18, 2009	20.54	20.56	20.38	20.45	3,218,022	-0.04(-0.19%)
Nov 17, 2009	20.42	20.52	20.39	20.49	3,197,741	-0.03(-0.17%)
Nov 16, 2009	20.43	20.60	20.38	20.53	4,188,271	+0.23(+1.11%)
Nov 13, 2009	20.38	20.44	20.23	20.30	4,504,713	-0.01(-0.05%)
Nov 12, 2009	20.46	20.48	20.27	20.31	4,855,812	+0.11(+0.56%)
Nov 11, 2009	20.29	20.36	20.14	20.20	4,519,387	-0.06(-0.29%)
Nov 10, 2009	20.23	20.28	20.17	20.26	2,563,935	-0.01(-0.05%)
Nov 09, 2009	20.15	20.30	20.07	20.27	2,214,949	+0.42(+2.10%)
Nov 06, 2009	19.52	19.85	19.51	19.85	2,918,811	+0.03(+0.15%)
Nov 05, 2009	19.77	19.89	19.71	19.82	2,186,856	+0.08(+0.40%)
Nov 04, 2009	19.60	19.88	19.59	19.74	2,891,365	-0.07(-0.35%)
Nov 03, 2009	19.57	19.81	19.53	19.81	4,807,827	-0.13(-0.66%)
Nov 02, 2009	19.82	20.03	19.79	19.94	4,822,479	-0.22(-1.09%)
Oct 30, 2009	20.39	20.46	20.00	20.16	4,203,556	-0.12(-0.60%)
Oct 29, 2009	20.01	20.39	19.95	20.29	3,589,918	+0.39(+1.94%)
Oct 28, 2009	19.94	20.14	19.89	19.90	3,116,686	-0.12(-0.61%)
Oct 27, 2009	20.20	20.28	19.99	20.02	3,098,626	+0.27(+1.39%)
Oct 26, 2009	19.73	19.96	19.59	19.75	6,088,539	+0.03(+0.17%)
Oct 23, 2009	19.72	19.74	19.64	19.71	3,945,083	-0.64(-3.13%)
Oct 22, 2009	20.30	20.39	20.19	20.35	2,362,906	-0.02(-0.12%)
Oct 21, 2009	20.48	20.66	20.36	20.38	2,944,596	-0.00(-0.02%)
Oct 20, 2009	20.35	20.41	20.31	20.38	1,952,204	-0.15(-0.74%)
Oct 19, 2009	20.36	20.62	20.32	20.53	2,082,690	+0.35(+1.72%)
Oct 16, 2009	20.15	20.26	20.09	20.18	2,794,313	-0.04(-0.19%)
Oct 15, 2009	20.19	20.30	20.14	20.22	4,742,286	+0.47(+2.38%)
Oct 14, 2009	19.80	19.81	19.63	19.75	3,003,087	+0.31(+1.59%)
Oct 13, 2009	19.50	19.55	19.25	19.44	4,363,585	-0.04(-0.23%)
Oct 12, 2009	19.58	19.60	19.44	19.49	2,046,334	+0.05(+0.28%)
Oct 09, 2009	19.42	19.46	19.33	19.43	2,907,107	+0.04(+0.23%)
Oct 08, 2009	19.45	19.51	19.35	19.39	3,089,457	+0.13(+0.66%)
Oct 07, 2009	19.26	19.31	19.17	19.26	2,020,486	+0.03(+0.15%)
Oct 06, 2009	19.19	19.34	19.16	19.23	2,543,970	+0.20(+1.03%)
Oct 05, 2009	18.89	19.11	18.84	19.04	2,008,976	+0.07(+0.36%)
Oct 02, 2009	18.78	19.05	18.76	18.97	1,772,507	-0.01(-0.08%)
Oct 01, 2009	19.33	19.36	18.98	18.98	2,941,379	-0.37(-1.92%)
Sep 30, 2009	19.48	19.50	19.22	19.36	3,357,262	-0.06(-0.30%)
Sep 29, 2009	19.57	19.59	19.23	19.41	4,312,565	-0.11(-0.58%)
Sep 28, 2009	19.27	19.54	19.25	19.53	2,960,001	+0.30(+1.56%)
Sep 25, 2009	19.20	19.34	19.13	19.23	2,814,550	+0.16(+0.82%)
Sep 24, 2009	19.22	19.34	18.96	19.07	3,127,450	-0.34(-1.74%)
Sep 23, 2009	19.67	19.71	19.40	19.41	2,844,407	+0.01(+0.05%)
Sep 22, 2009	19.47	19.49	19.36	19.40	4,597,651	+0.14(+0.74%)
Sep 21, 2009	19.11	19.30	19.11	19.26	1,806,765	+0.10(+0.54%)
Sep 18, 2009	19.25	19.28	19.09	19.16	3,792,947	+0.12(+0.62%)
Sep 17, 2009	19.12	19.20	18.93	19.04	1,920,928	+0.06(+0.31%)
Sep 16, 2009	19.01	19.10	18.92	18.98	2,332,927	-0.01(-0.05%)
Sep 15, 2009	19.07	19.08	18.86	18.99	2,125,150	-0.33(-1.72%)
Sep 14, 2009	19.28	19.40	19.24	19.32	1,259,338	+0.02(+0.13%)
Sep 11, 2009	19.42	19.45	19.26	19.30	1,179,340	-0.05(-0.28%)
Sep 10, 2009	19.19	19.37	19.05	19.35	1,013,775	+0.14(+0.71%)
Sep 09, 2009	19.10	19.35	19.05	19.21	2,461,173	+0.10(+0.51%)
Sep 08, 2009	19.13	19.19	18.98	19.12	1,316,226	-0.01(-0.05%)
Sep 04, 2009	18.97	19.15	18.93	19.13	1,637,287	+0.22(+1.14%)
Sep 03, 2009	19.05	19.07	18.81	18.91	1,672,867	-0.23(-1.18%)
Sep 02, 2009	18.91	19.22	18.91	19.14	3,279,216	+0.16(+0.85%)
Sep 01, 2009	19.17	19.39	18.93	18.97	2,660,869	-0.18(-0.95%)
Aug 31, 2009	19.04	19.20	18.93	19.16	1,992,009	-0.02(-0.10%)
Aug 28, 2009	19.51	19.52	19.10	19.17	1,301,950	-0.22(-1.11%)
Aug 27, 2009	19.22	19.45	19.19	19.39	2,763,368	+0.22(+1.15%)
Aug 26, 2009	19.17	19.20	19.02	19.17	1,851,259	-0.01(-0.05%)
Aug 25, 2009	19.24	19.37	19.17	19.18	1,834,895	-0.14(-0.73%)
Aug 24, 2009	19.37	19.49	19.23	19.32	3,061,118	-0.29(-1.47%)
Aug 21, 2009	19.63	19.84	19.56	19.61	2,906,309	+0.32(+1.68%)
Aug 20, 2009	19.15	19.57	19.10	19.29	1,507,006	+0.18(+0.92%)
Aug 19, 2009	18.94	19.37	18.93	19.11	1,876,236	+0.08(+0.44%)
Aug 18, 2009	18.73	19.05	18.72	19.03	2,191,634	+0.51(+2.78%)
Aug 17, 2009	18.53	18.77	18.48	18.51	2,699,913	-0.35(-1.84%)
Aug 14, 2009	19.05	19.06	18.69	18.86	1,700,132	-0.18(-0.93%)
Aug 13, 2009	19.07	19.12	18.93	19.04	2,036,863	-0.18(-0.92%)
Aug 12, 2009	19.00	19.31	19.00	19.21	3,745,593	+0.31(+1.63%)
Aug 11, 2009	18.96	18.98	18.85	18.91	2,392,573	-0.15(-0.80%)
Aug 10, 2009	19.12	19.15	18.95	19.06	1,824,462	+0.03(+0.18%)
Aug 07, 2009	18.96	19.15	18.94	19.02	1,995,041	+0.32(+1.73%)
Aug 06, 2009	18.86	18.88	18.52	18.70	2,591,186	-0.40(-2.08%)
Aug 05, 2009	19.17	19.19	18.96	19.10	2,029,468	+0.06(+0.34%)
Aug 04, 2009	18.99	19.11	18.92	19.03	2,052,936	-0.09(-0.46%)
Aug 03, 2009	19.03	19.18	18.96	19.12	2,526,561	+0.36(+1.93%)
Jul 31, 2009	18.81	18.90	18.62	18.76	2,202,822	-0.09(-0.47%)
Jul 30, 2009	18.94	19.11	18.83	18.85	2,137,401	+0.04(+0.21%)
Jul 29, 2009	18.85	18.91	18.68	18.81	3,402,038	-0.15(-0.78%)
Jul 28, 2009	18.90	19.05	18.80	18.95	2,256,467	+0.06(+0.34%)
Jul 27, 2009	18.84	18.95	18.69	18.89	3,201,336	+0.14(+0.73%)
Jul 24, 2009	18.70	18.77	18.62	18.75	1,846,801	-0.08(-0.42%)
Jul 23, 2009	18.60	19.01	18.57	18.83	5,426,620	+0.28(+1.50%)
Jul 22, 2009	18.70	18.75	18.52	18.55	2,660,146	-0.13(-0.71%)
Jul 21, 2009	18.65	18.74	18.55	18.68	2,722,801	+0.16(+0.87%)
Jul 20, 2009	18.42	18.54	18.32	18.52	3,051,617	+0.71(+3.99%)
Jul 17, 2009	17.79	17.85	17.72	17.81	2,036,724	-0.25(-1.38%)
Jul 16, 2009	17.97	18.11	17.92	18.06	1,980,591	+0.17(+0.96%)
Jul 15, 2009	17.97	17.99	17.82	17.89	2,998,137	+0.04(+0.25%)
Jul 14, 2009	17.75	18.05	17.62	17.85	4,312,679	+0.16(+0.91%)
Jul 13, 2009	17.44	17.71	17.37	17.69	2,850,557	+0.45(+2.62%)
Jul 10, 2009	17.14	17.36	17.14	17.23	2,438,721	-0.31(-1.76%)
Jul 09, 2009	17.48	17.64	17.36	17.54	3,867,917	+0.47(+2.75%)
Jul 08, 2009	17.11	17.13	16.98	17.07	2,774,432	+0.24(+1.43%)
Jul 07, 2009	17.01	17.04	16.82	16.83	2,053,709	-0.38(-2.22%)
Jul 06, 2009	16.93	17.23	16.92	17.22	2,212,987	+0.14(+0.83%)
Jul 02, 2009	17.16	17.16	16.96	17.07	3,126,498	-0.58(-3.30%)

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.