Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.97	19.24	18.96	19.15	3,599,705	+0.14(+0.76%)
Mar 30, 2010	19.05	19.08	18.93	19.01	1,953,956	+0.05(+0.29%)
Mar 29, 2010	18.91	19.01	18.89	18.95	1,921,886	+0.05(+0.26%)
Mar 26, 2010	18.93	18.99	18.87	18.90	2,368,335	-0.20(-1.04%)
Mar 25, 2010	19.29	19.29	19.10	19.10	3,593,730	-0.11(-0.57%)
Mar 24, 2010	19.25	19.31	19.14	19.21	3,684,478	-0.17(-0.87%)
Mar 23, 2010	19.23	19.41	19.22	19.38	3,450,904	-0.01(-0.08%)
Mar 22, 2010	19.31	19.52	19.26	19.40	3,675,770	+0.22(+1.14%)
Mar 19, 2010	19.18	19.26	19.08	19.18	5,516,769	-0.32(-1.66%)
Mar 18, 2010	19.22	19.51	19.20	19.50	6,687,621	+0.71(+3.76%)
Mar 17, 2010	18.87	18.87	18.65	18.80	3,241,925	+0.00(+0.03%)
Mar 16, 2010	18.71	18.85	18.65	18.79	2,729,609	+0.03(+0.16%)
Mar 15, 2010	18.70	18.76	18.69	18.76	3,087,462	-0.04(-0.24%)
Mar 12, 2010	18.84	18.87	18.74	18.81	2,665,245	-0.01(-0.05%)
Mar 11, 2010	18.72	18.82	18.62	18.82	2,168,424	+0.09(+0.48%)
Mar 10, 2010	18.64	18.77	18.63	18.73	2,372,126	-0.03(-0.16%)
Mar 09, 2010	18.67	18.77	18.65	18.76	2,203,542	+0.17(+0.94%)
Mar 08, 2010	18.59	18.67	18.53	18.58	3,297,482	-0.08(-0.45%)
Mar 05, 2010	18.42	18.73	18.40	18.67	3,776,185	+0.08(+0.45%)
Mar 04, 2010	18.66	18.68	18.55	18.58	2,909,007	+0.01(+0.03%)
Mar 03, 2010	18.55	18.69	18.50	18.58	2,191,137	+0.06(+0.35%)
Mar 02, 2010	18.46	18.62	18.41	18.51	2,967,712	+0.10(+0.54%)
Mar 01, 2010	18.27	18.44	18.23	18.41	4,041,758	-0.05(-0.30%)
Feb 26, 2010	18.38	18.53	18.32	18.47	3,238,729	+0.01(+0.03%)
Feb 25, 2010	18.30	18.46	18.25	18.46	4,535,302	-0.11(-0.61%)
Feb 24, 2010	18.58	18.69	18.54	18.58	2,704,838	-0.03(-0.17%)
Feb 23, 2010	18.58	18.66	18.54	18.61	3,581,668	+0.05(+0.27%)
Feb 22, 2010	18.60	18.70	18.50	18.56	7,170,324	-0.47(-2.46%)
Feb 19, 2010	18.96	19.09	18.88	19.02	2,861,040	-0.29(-1.49%)
Feb 18, 2010	19.38	19.47	19.31	19.31	7,588,654	-0.26(-1.32%)
Feb 17, 2010	19.59	19.61	19.46	19.57	3,081,916	+0.05(+0.28%)
Feb 16, 2010	19.33	19.56	19.24	19.52	7,354,386	+0.25(+1.29%)
Feb 12, 2010	19.25	19.27	19.27	19.27	3,405,232	+0.14(+0.73%)
Feb 11, 2010	18.86	19.15	18.77	19.13	7,432,221	+0.47(+2.53%)
Feb 10, 2010	18.68	18.77	18.57	18.66	2,793,092	-0.19(-0.99%)
Feb 09, 2010	18.74	18.98	18.59	18.84	6,663,084	+0.15(+0.81%)
Feb 08, 2010	18.71	18.82	18.65	18.69	3,972,479	+0.05(+0.26%)
Feb 05, 2010	18.70	18.71	18.30	18.64	5,993,650	-0.21(-1.12%)
Feb 04, 2010	19.21	19.27	18.82	18.85	3,611,376	-0.27(-1.41%)
Feb 03, 2010	19.10	19.17	18.99	19.12	3,273,203	-0.02(-0.10%)
Feb 02, 2010	19.14	19.39	19.10	19.14	7,517,511	+0.13(+0.70%)
Feb 01, 2010	18.96	19.06	18.90	19.01	5,174,105	-0.10(-0.51%)
Jan 29, 2010	19.23	19.33	19.08	19.11	6,162,524	-0.40(-2.03%)
Jan 28, 2010	19.83	19.86	19.40	19.50	4,667,913	-0.29(-1.48%)
Jan 27, 2010	19.88	19.93	19.72	19.80	3,854,374	-0.19(-0.93%)
Jan 26, 2010	19.90	20.09	19.86	19.98	3,072,672	+0.17(+0.87%)
Jan 25, 2010	19.88	19.91	19.76	19.81	2,578,347	-0.15(-0.76%)
Jan 22, 2010	20.15	20.25	19.92	19.96	2,478,126	-0.38(-1.85%)
Jan 21, 2010	20.70	20.74	20.25	20.34	3,378,350	-0.26(-1.26%)
Jan 20, 2010	20.63	20.68	20.48	20.60	10,136,167	-0.03(-0.14%)
Jan 19, 2010	20.40	20.69	20.39	20.63	3,453,333	+0.59(+2.96%)
Jan 15, 2010	20.15	20.04	20.04	20.04	4,816,059	-0.52(-2.55%)
Jan 14, 2010	20.52	20.62	20.47	20.56	8,967,657	+0.13(+0.65%)
Jan 13, 2010	20.39	20.47	20.22	20.43	4,792,695	+0.00(+0.00%)
Jan 12, 2010	20.31	20.47	20.26	20.43	3,015,079	+0.04(+0.19%)
Jan 11, 2010	20.32	20.46	20.25	20.39	4,681,718	+0.26(+1.29%)
Jan 08, 2010	20.11	20.16	19.97	20.13	6,026,840	-0.19(-0.92%)
Jan 07, 2010	20.28	20.35	20.09	20.32	3,598,108	+0.07(+0.34%)
Jan 06, 2010	20.36	20.43	20.22	20.25	3,776,988	-0.24(-1.17%)
Jan 05, 2010	20.57	20.61	20.39	20.49	3,306,840	-0.56(-2.65%)
Jan 04, 2010	21.10	21.13	21.01	21.05	2,136,495	+0.35(+1.70%)
Dec 31, 2009	20.82	20.69	20.69	20.69	1,438,080	-0.12(-0.59%)
Dec 30, 2009	20.70	20.82	20.67	20.82	1,793,789	+0.02(+0.12%)
Dec 29, 2009	20.92	20.96	20.67	20.79	1,498,070	-0.01(-0.05%)
Dec 28, 2009	20.68	20.80	20.68	20.80	1,434,434	+0.09(+0.43%)
Dec 24, 2009	20.60	20.75	20.59	20.71	563,656	+0.10(+0.48%)
Dec 23, 2009	20.80	20.81	20.53	20.62	2,035,561	-0.11(-0.52%)
Dec 22, 2009	20.79	20.86	20.69	20.72	1,658,612	+0.24(+1.15%)
Dec 21, 2009	20.53	20.60	20.43	20.49	5,758,563	+0.01(+0.07%)
Dec 18, 2009	20.60	20.60	20.36	20.47	3,461,901	-0.07(-0.36%)
Dec 17, 2009	20.78	20.78	20.45	20.55	2,784,384	-0.60(-2.83%)
Dec 16, 2009	21.11	21.18	20.95	21.15	1,843,897	+0.16(+0.77%)
Dec 15, 2009	20.87	21.01	20.84	20.98	2,324,844	-0.03(-0.16%)
Dec 14, 2009	21.14	21.15	21.00	21.02	2,838,843	+0.33(+1.59%)
Dec 11, 2009	20.77	20.82	20.64	20.69	1,716,538	+0.09(+0.43%)
Dec 10, 2009	20.59	20.67	20.53	20.60	1,944,601	+0.23(+1.13%)
Dec 09, 2009	20.53	20.55	20.23	20.37	3,422,429	-0.23(-1.09%)
Dec 08, 2009	20.75	20.77	20.57	20.60	1,967,265	-0.29(-1.38%)
Dec 07, 2009	20.83	21.00	20.82	20.89	1,701,704	-0.05(-0.26%)
Dec 04, 2009	21.27	21.29	20.91	20.94	3,876,452	+0.15(+0.73%)
Dec 03, 2009	20.87	20.92	20.76	20.79	3,167,780	+0.03(+0.14%)
Dec 02, 2009	20.93	20.96	20.76	20.76	3,778,183	-0.01(-0.07%)
Dec 01, 2009	20.76	20.82	20.68	20.77	4,603,658	+0.46(+2.27%)
Nov 30, 2009	20.28	20.43	20.17	20.31	4,445,374	-0.39(-1.87%)
Nov 27, 2009	20.35	20.77	20.35	20.70	1,654,282	-0.30(-1.45%)
Nov 25, 2009	21.03	21.05	20.89	21.00	3,485,714	+0.29(+1.42%)
Nov 24, 2009	20.70	20.80	20.62	20.71	4,646,370	+0.07(+0.33%)
Nov 23, 2009	20.80	20.92	20.56	20.64	4,803,610	+0.30(+1.47%)
Nov 20, 2009	20.06	20.36	20.05	20.34	2,376,873	+0.03(+0.14%)
Nov 19, 2009	20.35	20.35	20.11	20.31	2,641,174	-0.14(-0.67%)
Nov 18, 2009	20.54	20.55	20.38	20.45	3,218,579	-0.04(-0.19%)
Nov 17, 2009	20.42	20.52	20.39	20.49	3,198,294	-0.03(-0.17%)
Nov 16, 2009	20.43	20.59	20.38	20.52	4,188,995	+0.23(+1.11%)
Nov 13, 2009	20.38	20.44	20.22	20.30	4,505,492	-0.01(-0.05%)
Nov 12, 2009	20.46	20.48	20.27	20.31	4,856,651	+0.11(+0.56%)
Nov 11, 2009	20.29	20.35	20.14	20.20	4,520,168	-0.06(-0.29%)
Nov 10, 2009	20.22	20.27	20.17	20.25	2,564,379	-0.01(-0.05%)
Nov 09, 2009	20.15	20.30	20.07	20.26	2,215,332	+0.42(+2.10%)
Nov 06, 2009	19.51	19.85	19.50	19.85	2,919,315	+0.03(+0.15%)
Nov 05, 2009	19.76	19.88	19.71	19.82	2,187,234	+0.08(+0.40%)
Nov 04, 2009	19.60	19.87	19.59	19.74	2,891,865	-0.07(-0.35%)
Nov 03, 2009	19.57	19.81	19.53	19.81	4,808,658	-0.13(-0.66%)
Nov 02, 2009	19.81	20.02	19.78	19.94	4,823,313	-0.22(-1.09%)
Oct 30, 2009	20.39	20.46	19.99	20.16	4,204,283	-0.12(-0.60%)
Oct 29, 2009	20.00	20.39	19.95	20.28	3,590,538	+0.39(+1.94%)
Oct 28, 2009	19.94	20.13	19.89	19.90	3,117,225	-0.12(-0.61%)
Oct 27, 2009	20.20	20.27	19.98	20.02	3,099,161	+0.27(+1.39%)
Oct 26, 2009	19.73	19.96	19.59	19.74	6,089,591	+0.03(+0.17%)
Oct 23, 2009	19.72	19.73	19.63	19.71	3,945,765	-0.64(-3.13%)
Oct 22, 2009	20.30	20.39	20.19	20.35	2,363,315	-0.02(-0.12%)
Oct 21, 2009	20.48	20.66	20.36	20.37	2,945,105	-0.00(-0.02%)
Oct 20, 2009	20.35	20.41	20.31	20.38	1,952,541	-0.15(-0.74%)
Oct 19, 2009	20.36	20.62	20.32	20.53	2,083,050	+0.35(+1.72%)
Oct 16, 2009	20.15	20.25	20.08	20.18	2,794,796	-0.04(-0.19%)
Oct 15, 2009	20.19	20.29	20.14	20.22	4,743,106	+0.47(+2.38%)
Oct 14, 2009	19.79	19.80	19.62	19.75	3,003,606	+0.31(+1.59%)
Oct 13, 2009	19.50	19.54	19.25	19.44	4,364,340	-0.04(-0.23%)
Oct 12, 2009	19.58	19.59	19.44	19.48	2,046,688	+0.05(+0.28%)
Oct 09, 2009	19.42	19.46	19.33	19.43	2,907,609	+0.04(+0.23%)
Oct 08, 2009	19.45	19.51	19.34	19.39	3,089,991	+0.13(+0.66%)
Oct 07, 2009	19.26	19.31	19.17	19.26	2,020,836	+0.03(+0.15%)
Oct 06, 2009	19.19	19.34	19.16	19.23	2,544,410	+0.20(+1.03%)
Oct 05, 2009	18.89	19.10	18.84	19.03	2,009,323	+0.07(+0.36%)
Oct 02, 2009	18.78	19.04	18.76	18.97	1,772,814	-0.01(-0.08%)
Oct 01, 2009	19.33	19.35	18.98	18.98	2,941,887	-0.37(-1.92%)
Sep 30, 2009	19.48	19.49	19.22	19.35	3,357,842	-0.06(-0.30%)
Sep 29, 2009	19.56	19.59	19.23	19.41	4,313,311	-0.11(-0.58%)
Sep 28, 2009	19.26	19.54	19.25	19.53	2,960,512	+0.30(+1.56%)
Sep 25, 2009	19.20	19.34	19.13	19.23	2,815,036	+0.16(+0.82%)
Sep 24, 2009	19.22	19.34	18.96	19.07	3,127,990	-0.34(-1.74%)
Sep 23, 2009	19.67	19.71	19.40	19.41	2,844,898	+0.01(+0.05%)
Sep 22, 2009	19.47	19.49	19.35	19.40	4,598,446	+0.14(+0.74%)
Sep 21, 2009	19.10	19.29	19.10	19.25	1,807,077	+0.10(+0.54%)
Sep 18, 2009	19.25	19.27	19.09	19.15	3,793,603	+0.12(+0.62%)
Sep 17, 2009	19.12	19.20	18.93	19.03	1,921,260	+0.06(+0.31%)
Sep 16, 2009	19.00	19.10	18.91	18.98	2,333,330	-0.01(-0.05%)
Sep 15, 2009	19.07	19.07	18.85	18.99	2,125,517	-0.33(-1.72%)
Sep 14, 2009	19.27	19.39	19.24	19.32	1,259,555	+0.02(+0.13%)
Sep 11, 2009	19.42	19.45	19.26	19.29	1,179,544	-0.05(-0.28%)
Sep 10, 2009	19.19	19.36	19.05	19.35	1,013,950	+0.14(+0.71%)
Sep 09, 2009	19.09	19.34	19.05	19.21	2,461,598	+0.10(+0.51%)
Sep 08, 2009	19.12	19.19	18.98	19.11	1,316,454	-0.01(-0.05%)
Sep 04, 2009	18.97	19.14	18.93	19.12	1,637,570	+0.22(+1.14%)
Sep 03, 2009	19.04	19.06	18.81	18.91	1,673,157	-0.23(-1.18%)
Sep 02, 2009	18.90	19.22	18.90	19.13	3,279,783	+0.16(+0.85%)
Sep 01, 2009	19.16	19.39	18.93	18.97	2,661,329	-0.18(-0.95%)
Aug 31, 2009	19.03	19.20	18.93	19.15	1,992,354	-0.02(-0.10%)
Aug 28, 2009	19.51	19.52	19.09	19.17	1,302,175	-0.22(-1.11%)
Aug 27, 2009	19.22	19.45	19.19	19.39	2,763,846	+0.22(+1.15%)
Aug 26, 2009	19.17	19.20	19.02	19.17	1,851,579	-0.01(-0.05%)
Aug 25, 2009	19.24	19.36	19.16	19.18	1,835,212	-0.14(-0.74%)
Aug 24, 2009	19.37	19.48	19.23	19.32	3,061,647	-0.29(-1.47%)
Aug 21, 2009	19.62	19.83	19.55	19.61	2,906,811	+0.32(+1.68%)
Aug 20, 2009	19.14	19.56	19.10	19.28	1,507,267	+0.18(+0.92%)
Aug 19, 2009	18.94	19.37	18.92	19.11	1,876,560	+0.08(+0.44%)
Aug 18, 2009	18.73	19.05	18.72	19.02	2,192,013	+0.51(+2.78%)
Aug 17, 2009	18.53	18.77	18.48	18.51	2,700,380	-0.35(-1.84%)
Aug 14, 2009	19.04	19.05	18.69	18.86	1,700,426	-0.18(-0.93%)
Aug 13, 2009	19.06	19.12	18.92	19.03	2,037,215	-0.18(-0.92%)
Aug 12, 2009	19.00	19.30	19.00	19.21	3,746,240	+0.31(+1.63%)
Aug 11, 2009	18.96	18.98	18.85	18.90	2,392,987	-0.15(-0.80%)
Aug 10, 2009	19.12	19.14	18.95	19.05	1,824,778	+0.03(+0.18%)
Aug 07, 2009	18.96	19.14	18.94	19.02	1,995,385	+0.32(+1.73%)
Aug 06, 2009	18.85	18.88	18.52	18.70	2,591,634	-0.40(-2.08%)
Aug 05, 2009	19.16	19.19	18.96	19.09	2,029,818	+0.06(+0.34%)
Aug 04, 2009	18.99	19.10	18.92	19.03	2,053,290	-0.09(-0.46%)
Aug 03, 2009	19.02	19.18	18.96	19.12	2,526,998	+0.36(+1.93%)
Jul 31, 2009	18.80	18.90	18.61	18.76	2,203,203	-0.09(-0.47%)
Jul 30, 2009	18.94	19.10	18.82	18.84	2,137,771	+0.04(+0.21%)
Jul 29, 2009	18.85	18.91	18.68	18.80	3,402,626	-0.15(-0.78%)
Jul 28, 2009	18.89	19.05	18.79	18.95	2,256,857	+0.06(+0.34%)
Jul 27, 2009	18.84	18.95	18.69	18.89	3,201,889	+0.14(+0.73%)
Jul 24, 2009	18.70	18.77	18.62	18.75	1,847,121	-0.08(-0.42%)
Jul 23, 2009	18.59	19.00	18.57	18.83	5,427,558	+0.28(+1.51%)
Jul 22, 2009	18.70	18.75	18.52	18.55	2,660,606	-0.13(-0.71%)
Jul 21, 2009	18.64	18.74	18.54	18.68	2,723,272	+0.16(+0.87%)
Jul 20, 2009	18.42	18.53	18.32	18.52	3,052,144	+0.71(+3.99%)
Jul 17, 2009	17.79	17.85	17.72	17.81	2,037,076	-0.25(-1.38%)
Jul 16, 2009	17.97	18.11	17.91	18.06	1,980,933	+0.17(+0.96%)
Jul 15, 2009	17.97	17.99	17.81	17.89	2,998,655	+0.04(+0.25%)
Jul 14, 2009	17.75	18.05	17.62	17.84	4,313,425	+0.16(+0.91%)
Jul 13, 2009	17.43	17.70	17.37	17.68	2,851,050	+0.45(+2.61%)
Jul 10, 2009	17.13	17.36	17.13	17.23	2,439,143	-0.31(-1.76%)
Jul 09, 2009	17.48	17.63	17.35	17.54	3,868,585	+0.47(+2.75%)
Jul 08, 2009	17.10	17.13	16.97	17.07	2,774,911	+0.24(+1.43%)
Jul 07, 2009	17.01	17.04	16.82	16.83	2,054,064	-0.38(-2.22%)
Jul 06, 2009	16.92	17.23	16.92	17.21	2,213,370	+0.14(+0.83%)
Jul 02, 2009	17.16	17.16	16.96	17.07	3,127,039	-0.58(-3.30%)
Jul 01, 2009	17.44	17.74	17.44	17.65	3,276,018	+0.34(+1.98%)
Jun 30, 2009	17.46	17.49	17.16	17.31	3,008,214	-0.06(-0.37%)
Jun 29, 2009	17.23	17.40	17.13	17.37	2,844,288	-0.16(-0.92%)
Jun 26, 2009	17.45	17.58	17.29	17.54	3,875,913	+0.14(+0.79%)
Jun 25, 2009	17.21	17.45	17.18	17.40	5,579,981	-0.30(-1.69%)
Jun 24, 2009	17.86	17.98	17.59	17.70	2,866,112	-0.13(-0.74%)
Jun 23, 2009	17.85	17.87	17.72	17.83	3,416,503	+0.35(+1.99%)
Jun 22, 2009	17.75	17.76	17.42	17.48	2,894,098	-0.40(-2.25%)
Jun 19, 2009	17.98	18.05	17.80	17.88	3,344,184	+0.07(+0.39%)
Jun 18, 2009	17.72	17.98	17.67	17.81	3,388,292	-0.04(-0.25%)
Jun 17, 2009	17.73	17.93	17.70	17.86	4,420,811	+0.20(+1.11%)
Jun 16, 2009	17.85	17.90	17.64	17.66	3,827,107	+0.20(+1.12%)
Jun 15, 2009	17.73	17.73	17.38	17.47	3,721,466	-0.44(-2.46%)
Jun 12, 2009	17.76	18.08	17.69	17.91	7,229,854	+0.75(+4.40%)
Jun 11, 2009	17.02	17.30	16.48	17.15	4,729,882	+0.67(+4.07%)
Jun 10, 2009	16.73	16.75	16.33	16.48	2,773,507	-0.03(-0.21%)
Jun 09, 2009	16.59	16.59	16.38	16.52	3,278,738	+0.20(+1.23%)
Jun 08, 2009	16.13	16.36	16.10	16.32	3,556,777	+0.14(+0.85%)
Jun 05, 2009	16.45	16.45	16.12	16.18	3,776,944	-0.16(-0.99%)
Jun 04, 2009	16.36	16.46	16.23	16.34	2,700,229	+0.04(+0.24%)
Jun 03, 2009	16.42	16.45	16.23	16.30	4,830,505	-0.33(-2.00%)
Jun 02, 2009	16.48	16.72	16.45	16.63	3,384,477	-0.12(-0.73%)
Jun 01, 2009	16.74	16.91	16.67	16.76	2,910,426	+0.24(+1.48%)
May 29, 2009	16.58	16.60	16.37	16.51	3,525,212	+0.10(+0.63%)
May 28, 2009	16.56	16.58	16.29	16.41	3,982,074	-0.10(-0.62%)
May 27, 2009	16.57	16.71	16.45	16.51	5,022,192	-0.03(-0.18%)
May 26, 2009	16.27	16.63	16.27	16.54	6,411,538	+0.31(+1.93%)
May 22, 2009	16.34	16.39	16.20	16.23	4,919,738	-0.09(-0.54%)
May 21, 2009	16.25	16.42	16.16	16.32	6,988,502	+0.21(+1.28%)
May 20, 2009	16.25	16.28	16.08	16.11	6,078,099	+0.17(+1.04%)
May 19, 2009	16.03	16.04	15.90	15.94	7,397,058	+0.07(+0.46%)
May 18, 2009	15.79	15.89	15.63	15.87	5,238,464	+0.30(+1.95%)
May 15, 2009	15.79	15.82	15.47	15.57	5,578,560	-0.19(-1.21%)
May 14, 2009	15.76	15.87	15.67	15.76	8,148,717	+0.23(+1.45%)
May 13, 2009	15.92	15.95	15.49	15.53	5,824,181	-0.14(-0.91%)
May 12, 2009	15.64	15.78	15.51	15.67	7,297,058	+0.52(+3.43%)
May 11, 2009	15.15	15.27	15.07	15.15	3,865,601	+0.01(+0.10%)
May 08, 2009	15.16	15.18	15.06	15.14	5,853,931	+0.08(+0.52%)
May 07, 2009	15.09	15.18	14.96	15.06	4,607,715	-0.15(-0.97%)
May 06, 2009	15.36	15.38	15.04	15.21	5,295,944	+0.24(+1.60%)
May 05, 2009	15.05	15.13	14.88	14.97	3,689,203	-0.19(-1.26%)
May 04, 2009	15.10	15.19	14.89	15.16	4,703,130	+0.17(+1.11%)
May 01, 2009	15.09	15.09	14.91	14.99	3,900,497	-0.07(-0.49%)
Apr 30, 2009	15.32	15.35	14.99	15.07	6,463,349	-0.04(-0.29%)
Apr 29, 2009	15.01	15.15	14.91	15.11	7,362,979	+0.13(+0.88%)
Apr 28, 2009	15.32	15.43	14.96	14.98	11,374,133	-0.48(-3.11%)
Apr 27, 2009	15.13	15.64	15.05	15.46	24,418,546	+1.09(+7.57%)
Apr 24, 2009	14.42	14.51	14.25	14.37	4,761,325	+0.11(+0.79%)
Apr 23, 2009	14.16	14.30	14.04	14.26	6,354,136	-0.09(-0.61%)
Apr 22, 2009	14.57	14.64	14.33	14.35	7,149,408	-0.77(-5.12%)
Apr 21, 2009	14.67	15.17	14.67	15.12	4,493,895	+0.40(+2.73%)
Apr 20, 2009	14.84	14.95	14.67	14.72	6,296,621	-0.26(-1.77%)
Apr 17, 2009	15.11	15.14	14.92	14.98	4,452,858	-0.11(-0.75%)
Apr 16, 2009	15.03	15.14	14.94	15.10	4,830,544	-0.00(-0.03%)
Apr 15, 2009	14.97	15.12	14.91	15.10	5,100,554	+0.36(+2.46%)
Apr 14, 2009	14.72	14.75	14.66	14.74	7,224,148	+0.08(+0.53%)
Apr 13, 2009	14.52	14.81	14.52	14.66	4,748,240	+0.14(+0.98%)
Apr 09, 2009	14.54	14.56	14.41	14.52	4,343,683	-0.21(-1.40%)
Apr 08, 2009	14.77	14.84	14.58	14.72	3,131,957	-0.09(-0.63%)
Apr 07, 2009	15.01	15.01	14.75	14.82	5,357,850	-0.05(-0.36%)
Apr 06, 2009	14.96	15.18	14.78	14.87	4,549,847	-0.37(-2.41%)
Apr 03, 2009	15.39	15.43	15.10	15.24	2,550,994	-0.16(-1.02%)
Apr 02, 2009	15.22	15.57	15.21	15.39	4,041,059	+0.17(+1.13%)

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.