Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.65	18.67	17.64	17.70	17,655,302	-0.99(-5.32%)
Apr 29, 2010	18.51	18.73	18.34	18.69	10,360,859	+0.19(+1.02%)
Apr 28, 2010	18.66	18.91	18.21	18.50	11,837,419	+0.15(+0.84%)
Apr 27, 2010	18.93	19.27	18.32	18.35	22,073,926	-0.36(-1.92%)
Apr 26, 2010	19.10	19.26	18.66	18.71	12,869,080	-0.29(-1.53%)
Apr 23, 2010	18.69	19.20	18.62	19.00	20,491,566	+0.32(+1.70%)
Apr 22, 2010	18.33	18.76	17.95	18.68	16,081,224	+0.04(+0.23%)
Apr 21, 2010	18.97	19.26	18.31	18.64	16,157,846	-0.07(-0.37%)
Apr 20, 2010	18.76	19.17	18.69	18.71	18,614,576	+0.19(+1.02%)
Apr 19, 2010	18.73	18.77	18.16	18.52	20,555,462	-0.41(-2.17%)
Apr 16, 2010	19.33	19.33	18.53	18.93	22,838,646	-0.41(-2.13%)
Apr 15, 2010	19.33	19.59	19.28	19.34	18,972,782	+0.03(+0.13%)
Apr 14, 2010	18.37	19.34	18.34	19.32	29,779,936	+1.38(+7.69%)
Apr 13, 2010	18.13	18.15	17.78	17.94	12,252,381	-0.17(-0.95%)
Apr 12, 2010	17.95	18.25	17.87	18.11	10,940,964	+0.15(+0.82%)
Apr 09, 2010	17.75	17.97	17.59	17.96	9,219,098	+0.29(+1.64%)
Apr 08, 2010	17.55	17.71	17.28	17.67	10,878,888	-0.05(-0.29%)
Apr 07, 2010	17.82	17.89	17.57	17.72	7,449,524	-0.14(-0.77%)
Apr 06, 2010	17.80	17.98	17.66	17.86	8,819,572	-0.09(-0.53%)
Apr 05, 2010	17.57	17.97	17.45	17.95	11,648,240	+0.50(+2.85%)
Apr 01, 2010	17.58	17.46	17.46	17.46	12,903,744	-0.03(-0.20%)
Mar 31, 2010	17.51	17.68	17.22	17.49	13,845,247	-0.29(-1.64%)
Mar 30, 2010	17.60	17.90	17.47	17.78	12,011,477	+0.26(+1.47%)
Mar 29, 2010	17.27	17.56	17.27	17.53	9,151,760	+0.37(+2.15%)
Mar 26, 2010	17.53	17.72	17.13	17.16	16,007,618	-0.35(-2.01%)
Mar 25, 2010	18.07	18.15	17.47	17.51	20,144,818	-0.28(-1.59%)
Mar 24, 2010	17.93	18.05	17.76	17.79	12,403,908	-0.32(-1.75%)
Mar 23, 2010	17.71	18.38	17.66	18.11	26,469,136	+0.50(+2.82%)
Mar 22, 2010	17.12	17.71	17.05	17.61	12,728,830	+0.43(+2.52%)
Mar 19, 2010	17.37	17.44	17.00	17.18	11,599,657	-0.22(-1.26%)
Mar 18, 2010	17.62	17.77	17.25	17.40	9,540,874	-0.12(-0.68%)
Mar 17, 2010	17.48	17.74	17.28	17.52	16,307,989	+0.03(+0.20%)
Mar 16, 2010	17.08	17.52	16.96	17.48	12,743,451	+0.46(+2.72%)
Mar 15, 2010	16.93	17.32	16.91	17.02	11,192,290	-0.35(-2.02%)
Mar 12, 2010	17.57	17.61	17.15	17.37	12,047,741	-0.20(-1.12%)
Mar 11, 2010	17.59	17.60	17.31	17.57	11,046,603	-0.11(-0.63%)
Mar 10, 2010	17.35	17.77	17.35	17.68	14,241,669	+0.30(+1.72%)
Mar 09, 2010	17.29	17.69	17.23	17.38	13,814,372	+0.02(+0.10%)
Mar 08, 2010	17.53	17.65	17.27	17.36	13,215,071	-0.11(-0.64%)
Mar 05, 2010	16.83	17.48	16.73	17.47	44,590,980	+0.23(+1.34%)
Mar 04, 2010	17.21	17.30	16.99	17.24	29,675,386	+0.15(+0.85%)
Mar 03, 2010	17.60	17.65	16.97	17.10	17,020,252	-0.36(-2.06%)
Mar 02, 2010	17.64	17.84	17.36	17.46	16,216,902	+0.26(+1.49%)
Mar 01, 2010	16.70	17.33	16.64	17.20	14,448,148	+0.65(+3.93%)
Feb 26, 2010	16.37	16.55	16.03	16.55	10,718,682	+0.11(+0.68%)
Feb 25, 2010	16.26	16.46	15.86	16.44	13,360,739	-0.08(-0.47%)
Feb 24, 2010	16.85	16.98	16.36	16.52	17,226,294	-0.12(-0.72%)
Feb 23, 2010	16.94	17.01	16.46	16.64	9,834,813	-0.46(-2.71%)
Feb 22, 2010	17.42	17.46	17.04	17.10	9,765,386	-0.07(-0.40%)
Feb 19, 2010	17.04	17.54	17.03	17.17	13,908,194	+0.06(+0.35%)
Feb 18, 2010	17.00	17.21	16.87	17.11	8,158,656	-0.02(-0.10%)
Feb 17, 2010	17.30	17.35	17.01	17.12	8,328,518	-0.06(-0.35%)
Feb 16, 2010	16.85	17.29	16.75	17.18	15,046,935	+0.57(+3.46%)
Feb 12, 2010	16.32	16.61	16.61	16.61	18,497,394	+0.23(+1.41%)
Feb 11, 2010	15.72	16.50	15.48	16.38	17,148,944	+0.74(+4.71%)
Feb 10, 2010	15.66	15.81	15.26	15.64	9,309,945	+0.02(+0.11%)
Feb 09, 2010	15.74	15.86	15.40	15.62	16,241,951	+0.15(+0.94%)
Feb 08, 2010	15.68	15.98	15.32	15.48	11,458,301	-0.09(-0.55%)
Feb 05, 2010	15.53	15.63	15.06	15.56	15,575,269	+0.17(+1.09%)
Feb 04, 2010	16.15	16.15	15.35	15.40	13,228,106	-0.84(-5.20%)
Feb 03, 2010	15.85	16.28	15.81	16.24	12,214,943	+0.27(+1.72%)
Feb 02, 2010	15.79	16.08	15.71	15.97	12,175,525	+0.08(+0.49%)
Feb 01, 2010	15.01	15.91	15.01	15.89	19,230,134	+0.96(+6.43%)
Jan 29, 2010	16.06	16.14	14.78	14.93	23,832,858	-0.92(-5.78%)
Jan 28, 2010	16.31	16.33	15.64	15.85	15,486,954	-0.48(-2.94%)
Jan 27, 2010	16.10	16.45	16.03	16.33	10,709,630	+0.21(+1.33%)
Jan 26, 2010	16.16	16.46	16.00	16.11	16,399,839	-0.11(-0.69%)
Jan 25, 2010	16.33	16.61	16.18	16.22	15,474,426	+0.11(+0.69%)
Jan 22, 2010	17.12	17.17	16.07	16.11	21,374,334	-1.06(-6.18%)
Jan 21, 2010	17.47	17.73	17.06	17.17	14,743,041	+0.07(+0.40%)
Jan 20, 2010	17.26	17.39	16.80	17.11	12,799,372	-0.33(-1.87%)
Jan 19, 2010	16.92	17.47	16.84	17.43	13,556,306	+0.66(+3.93%)
Jan 15, 2010	17.64	16.77	16.77	16.77	18,643,904	-0.70(-4.02%)
Jan 14, 2010	17.65	17.68	17.36	17.47	10,657,379	-0.25(-1.40%)
Jan 13, 2010	17.59	17.89	17.06	17.72	18,396,188	+0.28(+1.62%)
Jan 12, 2010	18.23	18.24	17.35	17.44	15,804,200	-0.72(-3.96%)
Jan 11, 2010	18.40	18.48	18.03	18.16	8,613,310	-0.14(-0.75%)
Jan 08, 2010	18.11	18.37	18.04	18.30	14,331,284	+0.21(+1.14%)
Jan 07, 2010	18.50	18.54	18.04	18.09	11,979,693	-0.43(-2.31%)
Jan 06, 2010	18.44	18.64	18.25	18.52	13,040,895	+0.16(+0.89%)
Jan 05, 2010	17.98	18.44	17.86	18.36	16,049,038	+0.34(+1.90%)
Jan 04, 2010	18.03	18.25	17.93	18.01	10,961,869	+0.24(+1.35%)
Dec 31, 2009	17.95	17.77	17.77	17.77	8,727,681	-0.07(-0.38%)
Dec 30, 2009	17.61	17.98	17.59	17.84	12,710,443	+0.49(+2.81%)
Dec 29, 2009	17.64	17.67	17.23	17.35	7,222,653	-0.26(-1.46%)
Dec 28, 2009	17.80	17.97	17.49	17.61	9,019,818	-0.10(-0.58%)
Dec 24, 2009	17.30	17.81	17.26	17.71	6,262,570	+0.52(+3.04%)
Dec 23, 2009	17.16	17.33	17.10	17.19	7,329,502	+0.04(+0.25%)
Dec 22, 2009	17.11	17.35	17.08	17.15	8,852,761	+0.05(+0.30%)
Dec 21, 2009	17.11	17.17	17.01	17.10	10,540,627	-0.03(-0.15%)
Dec 18, 2009	16.58	17.13	16.54	17.12	24,086,602	+0.63(+3.84%)
Dec 17, 2009	16.56	16.73	16.45	16.49	17,791,670	-0.25(-1.48%)
Dec 16, 2009	16.13	16.91	16.13	16.74	21,174,412	+0.69(+4.32%)
Dec 15, 2009	16.25	16.26	16.01	16.04	10,777,835	-0.22(-1.37%)
Dec 14, 2009	16.10	16.29	15.72	16.27	15,187,590	+0.48(+3.04%)
Dec 11, 2009	16.04	16.04	15.64	15.79	12,752,145	-0.21(-1.29%)
Dec 10, 2009	15.72	16.04	15.64	15.99	15,236,536	+0.34(+2.19%)
Dec 09, 2009	15.27	15.65	15.20	15.65	10,865,816	+0.35(+2.30%)
Dec 08, 2009	15.07	15.48	15.06	15.30	16,045,740	-0.04(-0.28%)
Dec 07, 2009	15.42	15.74	15.25	15.34	15,167,455	-0.13(-0.83%)
Dec 04, 2009	15.33	15.59	14.94	15.47	32,385,216	+1.31(+9.26%)
Dec 03, 2009	14.30	14.43	14.15	14.16	14,974,236	+0.00(+0.00%)
Dec 02, 2009	13.74	14.19	13.71	14.16	11,521,047	+0.43(+3.12%)
Dec 01, 2009	13.46	13.78	13.43	13.73	9,771,437	+0.52(+3.96%)
Nov 30, 2009	13.40	13.43	12.95	13.21	14,895,819	-0.18(-1.34%)
Nov 27, 2009	13.24	13.53	13.17	13.39	3,686,008	-0.23(-1.70%)
Nov 25, 2009	13.47	13.65	13.41	13.62	8,145,389	+0.21(+1.53%)
Nov 24, 2009	13.41	13.50	13.21	13.41	10,307,303	+0.04(+0.32%)
Nov 23, 2009	13.28	13.42	13.23	13.37	10,914,359	+0.28(+2.16%)
Nov 20, 2009	12.92	13.13	12.81	13.09	10,994,990	+0.01(+0.07%)
Nov 19, 2009	13.35	13.35	12.73	13.08	24,022,936	-0.70(-5.10%)
Nov 18, 2009	13.99	14.05	13.77	13.78	10,534,078	-0.28(-1.98%)
Nov 17, 2009	14.05	14.11	13.83	14.06	9,311,324	+0.15(+1.08%)
Nov 16, 2009	13.70	13.96	13.66	13.91	12,522,967	+0.34(+2.52%)
Nov 13, 2009	13.25	13.61	13.08	13.57	9,961,857	+0.48(+3.66%)
Nov 12, 2009	13.35	13.53	13.05	13.09	11,695,343	-0.22(-1.67%)
Nov 11, 2009	13.36	13.55	13.18	13.31	9,740,776	+0.07(+0.52%)
Nov 10, 2009	13.08	13.32	12.94	13.24	12,841,403	+0.19(+1.44%)
Nov 09, 2009	12.85	13.14	12.81	13.05	10,283,049	+0.44(+3.46%)
Nov 06, 2009	12.51	12.76	12.42	12.62	8,878,103	+0.03(+0.20%)
Nov 05, 2009	12.41	12.73	12.34	12.59	11,491,396	+0.40(+3.30%)
Nov 04, 2009	12.11	12.53	11.97	12.19	14,745,359	+0.25(+2.08%)
Nov 03, 2009	11.74	11.98	11.44	11.94	8,885,968	+0.09(+0.80%)
Nov 02, 2009	11.80	11.97	11.56	11.85	9,514,338	+0.09(+0.73%)
Oct 30, 2009	12.17	12.18	11.72	11.76	11,209,581	-0.44(-3.58%)
Oct 29, 2009	11.88	12.27	11.88	12.20	11,791,564	+0.44(+3.71%)
Oct 28, 2009	12.19	12.43	11.71	11.76	23,108,346	-0.61(-4.92%)
Oct 27, 2009	12.87	13.14	12.35	12.37	19,375,600	-0.47(-3.67%)
Oct 26, 2009	12.96	13.18	12.70	12.84	24,738,556	+0.35(+2.81%)
Oct 23, 2009	12.53	12.84	12.33	12.49	14,431,975	-0.26(-2.02%)
Oct 22, 2009	12.80	12.87	12.40	12.75	14,773,904	-0.09(-0.73%)
Oct 21, 2009	13.04	13.14	12.75	12.84	16,134,724	-0.21(-1.64%)
Oct 20, 2009	13.23	13.47	12.98	13.05	22,207,178	-0.28(-2.12%)
Oct 19, 2009	13.41	13.57	13.09	13.34	13,810,219	+0.06(+0.45%)
Oct 16, 2009	13.39	13.46	12.81	13.28	22,861,236	-0.29(-2.15%)
Oct 15, 2009	13.93	13.98	13.47	13.57	13,519,774	-0.49(-3.47%)
Oct 14, 2009	14.05	14.12	13.88	14.06	14,192,405	+0.35(+2.56%)
Oct 13, 2009	13.60	13.90	13.53	13.71	15,064,143	+0.03(+0.19%)
Oct 12, 2009	13.59	13.79	13.25	13.68	14,133,028	+0.30(+2.24%)
Oct 09, 2009	12.81	13.41	12.70	13.38	12,569,309	+0.62(+4.83%)
Oct 08, 2009	13.07	13.08	12.62	12.76	16,687,457	-0.19(-1.45%)
Oct 07, 2009	13.27	13.27	12.84	12.95	13,045,178	-0.31(-2.33%)
Oct 06, 2009	13.17	13.46	13.11	13.26	9,656,379	+0.20(+1.51%)
Oct 05, 2009	13.02	13.22	12.83	13.06	9,194,591	+0.14(+1.06%)
Oct 02, 2009	12.65	13.33	12.64	12.93	13,467,599	+0.11(+0.87%)
Oct 01, 2009	13.83	13.87	12.81	12.81	15,227,564	-1.05(-7.60%)
Sep 30, 2009	13.69	13.96	13.46	13.87	12,611,076	+0.23(+1.70%)
Sep 29, 2009	13.88	14.00	13.53	13.64	10,394,408	-0.26(-1.85%)
Sep 28, 2009	13.51	14.12	13.51	13.89	10,114,170	+0.43(+3.18%)
Sep 25, 2009	13.25	13.63	13.12	13.47	14,060,112	+0.02(+0.13%)
Sep 24, 2009	13.96	13.96	13.32	13.45	12,035,140	-0.45(-3.21%)
Sep 23, 2009	13.95	14.17	13.87	13.89	12,373,951	+0.21(+1.50%)
Sep 22, 2009	13.58	13.80	13.47	13.69	8,455,800	+0.19(+1.38%)
Sep 21, 2009	13.71	13.71	13.38	13.50	11,585,984	-0.26(-1.92%)
Sep 18, 2009	13.79	13.91	13.60	13.77	12,873,838	+0.12(+0.88%)
Sep 17, 2009	13.99	14.22	13.64	13.65	13,492,980	-0.43(-3.04%)
Sep 16, 2009	13.98	14.13	13.65	14.07	16,157,316	+0.19(+1.36%)
Sep 15, 2009	13.87	14.01	13.78	13.89	11,989,704	+0.03(+0.25%)
Sep 14, 2009	13.84	14.04	13.78	13.85	8,324,534	-0.13(-0.92%)
Sep 11, 2009	14.32	14.32	13.72	13.98	11,966,996	-0.08(-0.55%)
Sep 10, 2009	14.03	14.31	13.91	14.06	12,618,587	+0.08(+0.55%)
Sep 09, 2009	13.84	14.02	13.70	13.98	11,666,133	+0.06(+0.43%)
Sep 08, 2009	13.58	13.96	13.52	13.92	14,302,800	+0.47(+3.50%)
Sep 04, 2009	12.85	13.45	12.77	13.45	10,759,064	+0.63(+4.88%)
Sep 03, 2009	12.78	12.96	12.75	12.82	12,030,184	+0.06(+0.47%)
Sep 02, 2009	12.81	12.97	12.70	12.76	10,753,932	-0.10(-0.80%)
Sep 01, 2009	13.02	13.45	12.78	12.87	15,501,105	-0.20(-1.51%)
Aug 31, 2009	13.05	13.14	12.93	13.06	12,488,915	-0.09(-0.72%)
Aug 28, 2009	13.41	13.58	13.01	13.16	30,763,508	+0.63(+4.99%)
Aug 27, 2009	12.30	12.55	12.00	12.53	23,909,964	+0.20(+1.60%)
Aug 26, 2009	12.10	12.37	11.99	12.34	13,419,311	+0.27(+2.20%)
Aug 25, 2009	11.91	12.10	11.79	12.07	10,296,170	+0.15(+1.29%)
Aug 24, 2009	12.28	12.33	11.86	11.92	12,661,365	-0.27(-2.25%)
Aug 21, 2009	12.13	12.24	11.86	12.19	9,461,456	+0.19(+1.57%)
Aug 20, 2009	11.96	12.12	11.82	12.00	10,838,474	+0.08(+0.65%)
Aug 19, 2009	11.55	11.98	11.39	11.92	12,373,958	+0.21(+1.75%)
Aug 18, 2009	11.49	11.79	11.49	11.72	10,832,463	+0.35(+3.09%)
Aug 17, 2009	11.50	11.56	11.32	11.37	8,949,541	-0.36(-3.07%)
Aug 14, 2009	12.05	12.15	11.66	11.73	8,765,906	-0.48(-3.93%)
Aug 13, 2009	11.87	12.22	11.74	12.21	13,242,664	+0.40(+3.41%)
Aug 12, 2009	11.40	11.91	11.38	11.80	9,616,520	+0.40(+3.53%)
Aug 11, 2009	11.38	11.60	11.25	11.40	11,438,195	-0.01(-0.08%)
Aug 10, 2009	11.60	11.71	11.36	11.41	8,114,570	-0.19(-1.62%)
Aug 07, 2009	11.99	12.00	11.46	11.60	12,881,394	-0.04(-0.37%)
Aug 06, 2009	11.90	12.10	11.60	11.64	11,215,551	-0.39(-3.21%)
Aug 05, 2009	12.10	12.20	11.76	12.03	13,494,396	-0.08(-0.64%)
Aug 04, 2009	11.88	12.39	11.74	12.10	16,695,162	+0.28(+2.39%)
Aug 03, 2009	11.54	11.93	11.54	11.82	12,862,313	+0.39(+3.45%)
Jul 31, 2009	11.54	11.77	11.34	11.43	14,406,270	-0.21(-1.84%)
Jul 30, 2009	11.98	11.99	11.56	11.64	25,724,534	-0.14(-1.16%)
Jul 29, 2009	11.93	11.98	11.66	11.78	11,451,176	-0.31(-2.55%)
Jul 28, 2009	11.71	12.12	11.69	12.09	12,503,685	+0.34(+2.92%)
Jul 27, 2009	11.68	11.81	11.49	11.74	8,895,517	+0.11(+0.96%)
Jul 24, 2009	11.69	11.83	11.44	11.63	14,478,061	-0.34(-2.86%)
Jul 23, 2009	12.00	12.05	11.81	11.98	14,292,890	+0.00(+0.00%)
Jul 22, 2009	11.64	12.06	11.56	11.98	16,667,534	+0.32(+2.72%)
Jul 21, 2009	11.51	11.69	11.13	11.66	19,561,764	+0.15(+1.26%)
Jul 20, 2009	11.44	11.55	11.14	11.51	9,757,100	+0.23(+2.05%)
Jul 17, 2009	11.26	11.29	10.98	11.28	8,429,947	+0.05(+0.46%)
Jul 16, 2009	10.87	11.39	10.81	11.23	20,692,498	+0.32(+2.90%)
Jul 15, 2009	10.90	11.05	10.78	10.91	19,336,566	+0.44(+4.17%)
Jul 14, 2009	10.17	10.57	10.11	10.48	20,506,092	+0.29(+2.86%)
Jul 13, 2009	9.919	10.20	9.714	10.18	12,816,327	+0.18(+1.80%)
Jul 10, 2009	9.919	10.12	9.825	10.01	10,586,646	+0.03(+0.34%)
Jul 09, 2009	9.817	10.13	9.705	9.971	13,716,650	+0.31(+3.19%)
Jul 08, 2009	9.954	9.962	9.448	9.662	14,815,475	-0.19(-1.91%)
Jul 07, 2009	10.15	10.32	9.817	9.851	21,962,536	+0.09(+0.88%)
Jul 06, 2009	9.937	10.05	9.542	9.765	7,997,272	-0.23(-2.31%)
Jul 02, 2009	9.937	10.06	9.791	9.996	10,719,050	-0.06(-0.60%)
Jul 01, 2009	10.03	10.32	9.945	10.06	9,228,677	+0.09(+0.86%)
Jun 30, 2009	10.10	10.18	9.808	9.971	10,406,443	-0.03(-0.26%)
Jun 29, 2009	10.14	10.22	9.937	9.996	11,914,292	-0.11(-1.10%)
Jun 26, 2009	10.25	10.45	10.07	10.11	19,410,174	-0.17(-1.67%)
Jun 25, 2009	10.30	10.35	9.902	10.28	13,955,967	+0.20(+1.95%)
Jun 24, 2009	10.02	10.20	9.945	10.08	13,334,633	+0.21(+2.17%)
Jun 23, 2009	9.757	9.954	9.465	9.868	22,196,640	+0.03(+0.35%)
Jun 22, 2009	10.58	10.60	9.808	9.834	34,843,052	-0.45(-4.41%)
Jun 19, 2009	9.851	10.30	9.825	10.29	26,024,568	+0.63(+6.57%)
Jun 18, 2009	10.06	10.08	9.568	9.654	21,765,620	-0.33(-3.34%)
Jun 17, 2009	10.24	10.36	9.808	9.988	32,735,170	-0.25(-2.43%)
Jun 16, 2009	10.72	10.79	10.23	10.24	15,445,039	-0.45(-4.17%)
Jun 15, 2009	10.47	10.73	10.31	10.68	12,825,975	+0.12(+1.14%)
Jun 12, 2009	10.73	10.75	10.36	10.56	11,489,629	-0.15(-1.44%)
Jun 11, 2009	10.90	11.01	10.61	10.72	17,015,934	-0.35(-3.17%)
Jun 10, 2009	10.96	11.08	10.54	11.07	24,417,722	+0.07(+0.62%)
Jun 09, 2009	10.10	11.08	10.06	11.00	56,160,400	+1.40(+14.54%)
Jun 08, 2009	9.577	9.680	9.345	9.602	9,875,409	-0.14(-1.41%)
Jun 05, 2009	9.765	9.902	9.508	9.739	14,179,420	+0.03(+0.26%)
Jun 04, 2009	9.320	9.748	9.277	9.714	14,383,843	+0.48(+5.19%)
Jun 03, 2009	9.251	9.448	9.097	9.234	20,910,740	-0.33(-3.41%)
Jun 02, 2009	9.902	9.996	9.388	9.560	29,557,426	-0.83(-8.00%)
Jun 01, 2009	9.979	10.47	9.868	10.39	23,831,798	+0.60(+6.12%)
May 29, 2009	9.988	10.14	9.431	9.791	32,160,604	-0.22(-2.22%)
May 28, 2009	10.05	10.07	9.560	10.01	24,928,992	+0.16(+1.65%)
May 27, 2009	10.02	10.20	9.791	9.851	28,091,766	-0.10(-1.03%)
May 26, 2009	9.234	9.979	9.217	9.954	19,130,662	+0.57(+6.02%)
May 22, 2009	9.474	9.551	9.217	9.388	11,606,426	-0.11(-1.17%)
May 21, 2009	9.577	9.722	9.371	9.500	14,458,268	-0.16(-1.68%)
May 20, 2009	9.851	9.954	9.532	9.662	13,948,495	-0.09(-0.97%)
May 19, 2009	9.594	9.996	9.517	9.757	16,535,163	+0.09(+0.98%)
May 18, 2009	9.551	9.722	9.354	9.662	19,268,440	+0.51(+5.52%)
May 15, 2009	9.148	9.345	8.994	9.157	11,065,145	+0.01(+0.09%)
May 14, 2009	8.746	9.268	8.677	9.148	11,987,825	+0.42(+4.81%)
May 13, 2009	8.823	8.883	8.549	8.729	12,874,023	-0.15(-1.64%)
May 12, 2009	9.260	9.294	8.737	8.874	11,663,780	-0.31(-3.36%)
May 11, 2009	8.866	9.388	8.823	9.183	15,541,647	+0.13(+1.42%)
May 08, 2009	9.294	9.311	8.617	9.054	25,459,758	-0.29(-3.12%)
May 07, 2009	10.06	10.09	9.080	9.345	18,531,452	-0.60(-6.03%)
May 06, 2009	9.782	10.04	9.474	9.945	24,009,008	+0.27(+2.83%)
May 05, 2009	9.851	9.902	9.474	9.671	15,474,741	-0.26(-2.59%)
May 04, 2009	10.10	10.22	9.765	9.928	18,865,114	+0.29(+3.02%)

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.