Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.18	31.02	29.87	30.18	1,486,868	-0.54(-1.74%)
May 27, 2010	28.81	30.72	28.81	30.72	1,795,908	+2.51(+8.92%)
May 26, 2010	29.03	29.41	28.11	28.20	2,177,284	-0.59(-2.07%)
May 25, 2010	28.19	28.87	27.34	28.80	117	-0.28(-0.96%)
May 24, 2010	29.54	30.23	29.03	29.08	1,583,469	-0.43(-1.47%)
May 21, 2010	28.28	29.77	27.61	29.51	2,320,304	+0.65(+2.24%)
May 20, 2010	29.03	29.87	28.86	28.87	2,044,831	-2.03(-6.57%)
May 19, 2010	31.36	31.90	30.11	30.90	1,661,415	-0.69(-2.18%)
May 18, 2010	33.02	33.22	31.41	31.58	1,522,348	-0.95(-2.92%)
May 17, 2010	32.78	33.42	31.94	32.54	1,788,317	-0.03(-0.10%)
May 14, 2010	32.57	33.45	32.04	32.57	1,613,902	-0.86(-2.57%)
May 13, 2010	33.01	33.97	32.88	33.43	1,803,173	+0.33(+1.00%)
May 12, 2010	33.42	33.77	32.85	33.10	2,364,896	+0.02(+0.05%)
May 11, 2010	34.03	34.33	32.99	33.08	2,065,416	+0.19(+0.57%)
May 10, 2010	32.84	32.99	32.54	32.89	1,672,075	+2.05(+6.64%)
May 07, 2010	31.44	32.08	30.15	30.85	2,454,083	-0.69(-2.18%)
May 06, 2010	32.17	33.25	29.05	31.53	2,495,750	-0.31(-0.96%)
May 05, 2010	32.61	33.22	31.64	31.84	2,651,351	-0.62(-1.91%)
May 04, 2010	33.26	33.26	32.20	32.46	2,202,012	-1.31(-3.87%)
May 03, 2010	32.93	34.02	32.93	33.77	1,809,204	+0.96(+2.93%)
Apr 30, 2010	33.85	34.66	32.71	32.81	3,216,792	-1.75(-5.06%)
Apr 29, 2010	37.25	37.77	33.74	34.56	4,042,507	-1.48(-4.10%)
Apr 28, 2010	36.18	36.56	35.61	36.04	1,218,750	+0.06(+0.17%)
Apr 27, 2010	36.88	37.27	35.96	35.98	117	-1.13(-3.04%)
Apr 26, 2010	37.42	37.42	36.90	37.11	1,516,927	-0.14(-0.36%)
Apr 23, 2010	37.38	37.86	36.58	37.24	1,989,124	+0.03(+0.09%)
Apr 22, 2010	35.92	37.39	35.75	37.21	1,306,910	+0.85(+2.34%)
Apr 21, 2010	36.39	36.61	36.01	36.36	903,441	+0.11(+0.30%)
Apr 20, 2010	36.12	36.83	36.04	36.25	877,189	+0.23(+0.64%)
Apr 19, 2010	36.24	36.55	35.37	36.02	1,204,324	-0.44(-1.21%)
Apr 16, 2010	37.08	37.51	35.88	36.46	1,284,520	-0.74(-1.99%)
Apr 15, 2010	36.83	37.55	36.79	37.20	1,211,704	+0.19(+0.50%)
Apr 14, 2010	36.70	37.36	36.58	37.01	1,934,547	+0.69(+1.89%)
Apr 13, 2010	34.46	36.70	34.42	36.32	2,959,769	+1.80(+5.22%)
Apr 12, 2010	34.74	34.97	34.25	34.52	1,183,537	-0.26(-0.76%)
Apr 09, 2010	35.12	35.18	34.27	34.79	1,412,770	-0.22(-0.63%)
Apr 08, 2010	33.98	35.46	33.66	35.01	3,919,006	+0.77(+2.26%)
Apr 07, 2010	34.01	34.41	33.78	34.23	1,440,442	+0.09(+0.27%)
Apr 06, 2010	34.06	34.68	33.89	34.14	1,648,302	-0.17(-0.50%)
Apr 05, 2010	34.39	34.52	33.90	34.31	1,193,755	+0.03(+0.10%)
Apr 01, 2010	34.50	34.28	34.28	34.28	1,386,592	+0.01(+0.02%)
Mar 31, 2010	34.29	34.88	34.04	34.27	1,446,879	-0.11(-0.32%)
Mar 30, 2010	34.55	34.65	33.98	34.38	928,514	-0.21(-0.61%)
Mar 29, 2010	34.20	34.74	34.20	34.59	664,607	+0.49(+1.44%)
Mar 26, 2010	34.74	34.82	33.94	34.10	838,797	-0.49(-1.42%)
Mar 25, 2010	34.91	35.36	34.53	34.59	1,046,826	-0.06(-0.17%)
Mar 24, 2010	35.24	35.26	34.34	34.65	1,024,018	-0.76(-2.14%)
Mar 23, 2010	35.16	35.49	34.85	35.41	932,103	+0.34(+0.97%)
Mar 22, 2010	33.64	35.15	33.26	35.07	1,524,721	+1.21(+3.59%)
Mar 19, 2010	33.94	34.28	33.40	33.85	1,931,024	+0.03(+0.10%)
Mar 18, 2010	34.07	34.16	33.64	33.82	611,980	-0.42(-1.24%)
Mar 17, 2010	33.73	34.62	33.50	34.24	1,458,688	+0.59(+1.74%)
Mar 16, 2010	33.24	33.72	32.88	33.66	900,147	+0.55(+1.67%)
Mar 15, 2010	32.89	33.13	32.69	33.10	1,038,969	-0.43(-1.29%)
Mar 12, 2010	33.56	33.72	33.16	33.54	909,325	+0.03(+0.08%)
Mar 11, 2010	33.15	33.55	33.14	33.51	1,100,334	+0.09(+0.25%)
Mar 10, 2010	33.08	33.54	32.81	33.43	1,509,720	+0.20(+0.61%)
Mar 09, 2010	31.53	33.47	31.53	33.22	3,719,687	+1.50(+4.71%)
Mar 08, 2010	31.90	32.03	31.44	31.73	937,920	-0.22(-0.69%)
Mar 05, 2010	31.57	32.08	31.47	31.95	2,196,390	+0.54(+1.73%)
Mar 04, 2010	31.22	31.61	31.11	31.41	1,318,552	+0.22(+0.71%)
Mar 03, 2010	31.52	31.60	30.97	31.18	1,599,630	-0.31(-0.97%)
Mar 02, 2010	31.79	31.93	31.28	31.49	2,551,934	-0.23(-0.72%)
Mar 01, 2010	31.78	32.17	31.41	31.72	2,625,781	-0.66(-2.05%)
Feb 26, 2010	32.06	32.53	31.84	32.38	1,600,584	+0.40(+1.25%)
Feb 25, 2010	31.23	32.06	30.58	31.98	2,195,304	+0.08(+0.24%)
Feb 24, 2010	32.28	32.31	31.64	31.91	2,436,980	-0.17(-0.53%)
Feb 23, 2010	33.04	33.08	31.91	32.08	2,443,598	-0.77(-2.35%)
Feb 22, 2010	33.06	33.11	32.64	32.85	950,851	-0.11(-0.33%)
Feb 19, 2010	33.08	33.26	32.65	32.96	1,371,532	-0.27(-0.82%)
Feb 18, 2010	33.44	33.88	33.07	33.23	1,637,263	-0.20(-0.58%)
Feb 17, 2010	33.70	33.99	33.06	33.43	2,086,761	-0.06(-0.18%)
Feb 16, 2010	34.04	34.15	33.05	33.49	3,806,777	+0.93(+2.84%)
Feb 12, 2010	32.85	32.56	32.56	32.56	3,964,956	-1.00(-2.99%)
Feb 11, 2010	32.80	33.58	32.78	33.56	1,672,761	+0.59(+1.80%)
Feb 10, 2010	33.27	33.73	32.74	32.97	1,141,247	-0.21(-0.64%)
Feb 09, 2010	32.64	33.34	32.50	33.18	2,034,869	+0.91(+2.82%)
Feb 08, 2010	32.54	33.32	32.11	32.27	1,466,331	-0.20(-0.60%)
Feb 05, 2010	32.34	32.54	31.17	32.47	1,861,407	+0.17(+0.53%)
Feb 04, 2010	33.64	33.65	32.28	32.30	2,716,994	-1.38(-4.09%)
Feb 03, 2010	32.75	34.07	32.46	33.67	2,960,861	+0.82(+2.48%)
Feb 02, 2010	31.89	33.33	31.46	32.86	3,346,598	+0.96(+3.02%)
Feb 01, 2010	30.88	32.28	30.88	31.90	2,051,023	+1.26(+4.10%)
Jan 29, 2010	31.33	31.97	30.50	30.64	2,377,896	-0.59(-1.90%)
Jan 28, 2010	33.06	33.38	30.17	31.24	3,857,725	+0.66(+2.17%)
Jan 27, 2010	29.72	30.70	29.09	30.57	2,248,028	+0.71(+2.36%)
Jan 26, 2010	30.03	30.37	29.27	29.87	1,193,880	-0.31(-1.04%)
Jan 25, 2010	29.68	30.43	29.31	30.18	1,324,690	+0.61(+2.07%)
Jan 22, 2010	30.15	30.62	29.29	29.57	1,311,849	-0.74(-2.44%)
Jan 21, 2010	31.41	31.70	30.22	30.31	1,136,481	-1.01(-3.23%)
Jan 20, 2010	31.21	31.47	30.89	31.32	895,793	-0.29(-0.91%)
Jan 19, 2010	31.92	32.19	31.20	31.61	949,387	-0.31(-0.96%)
Jan 15, 2010	32.62	31.92	31.92	31.92	833,203	-0.71(-2.19%)
Jan 14, 2010	32.09	33.03	32.06	32.63	985,792	+0.31(+0.97%)
Jan 13, 2010	31.77	32.38	31.07	32.31	1,435,933	+0.56(+1.77%)
Jan 12, 2010	32.47	32.66	30.84	31.75	2,651,792	-0.92(-2.81%)
Jan 11, 2010	33.00	33.05	32.35	32.67	973,669	-0.18(-0.54%)
Jan 08, 2010	33.04	33.48	32.65	32.85	1,111,793	-0.33(-1.00%)
Jan 07, 2010	32.70	33.24	32.18	33.18	1,040,994	+0.52(+1.59%)
Jan 06, 2010	32.90	33.06	32.52	32.66	919,989	-0.36(-1.08%)
Jan 05, 2010	32.79	33.22	32.24	33.02	2,018,931	+0.71(+2.18%)
Jan 04, 2010	31.95	32.56	31.51	32.31	1,505,315	+0.86(+2.73%)
Dec 31, 2009	32.16	31.46	31.46	31.46	737,146	-0.70(-2.17%)
Dec 30, 2009	32.40	32.49	31.86	32.15	850,881	+0.28(+0.88%)
Dec 29, 2009	32.73	32.99	31.84	31.87	970,690	-0.89(-2.72%)
Dec 28, 2009	32.54	33.33	32.39	32.76	1,082,480	+0.28(+0.86%)
Dec 24, 2009	31.96	32.70	31.96	32.48	579,687	+0.71(+2.25%)
Dec 23, 2009	32.05	32.34	31.56	31.77	1,455,496	-0.37(-1.16%)
Dec 22, 2009	31.86	32.60	31.54	32.14	1,635,296	+0.25(+0.80%)
Dec 21, 2009	31.94	32.21	31.64	31.89	1,450,039	+0.05(+0.16%)
Dec 18, 2009	32.03	32.59	31.64	31.84	2,785,913	+0.34(+1.08%)
Dec 17, 2009	30.15	32.88	30.15	31.50	4,730,573	+1.27(+4.22%)
Dec 16, 2009	30.93	31.20	30.22	30.22	1,987,868	-0.55(-1.79%)
Dec 15, 2009	29.98	31.30	29.08	30.78	4,312,478	-0.08(-0.25%)
Dec 14, 2009	29.81	32.38	29.33	30.85	16,598,529	-3.94(-11.33%)
Dec 11, 2009	34.40	35.31	33.95	34.80	1,586,387	+0.79(+2.32%)
Dec 10, 2009	34.50	34.82	33.72	34.01	1,652,940	-0.25(-0.74%)
Dec 09, 2009	33.56	34.50	32.78	34.26	1,700,265	+0.72(+2.15%)
Dec 08, 2009	34.07	34.20	33.22	33.54	1,571,539	-0.55(-1.62%)
Dec 07, 2009	35.29	35.59	34.00	34.09	1,806,150	-1.27(-3.58%)
Dec 04, 2009	34.98	35.67	33.97	35.36	2,549,105	+1.44(+4.23%)
Dec 03, 2009	33.66	34.85	33.03	33.92	2,983,531	+0.77(+2.33%)
Dec 02, 2009	34.31	34.74	33.13	33.15	1,849,314	-1.16(-3.37%)
Dec 01, 2009	33.90	34.74	33.85	34.30	1,646,184	+0.55(+1.64%)
Nov 30, 2009	32.37	33.86	32.26	33.75	2,763,467	+1.17(+3.60%)
Nov 27, 2009	32.11	33.05	31.75	32.58	499,825	-0.62(-1.87%)
Nov 25, 2009	32.72	33.53	32.59	33.20	1,638,900	+0.57(+1.74%)
Nov 24, 2009	31.87	32.73	31.66	32.63	1,776,288	+0.79(+2.48%)
Nov 23, 2009	32.96	33.12	31.75	31.84	1,555,955	-0.42(-1.29%)
Nov 20, 2009	33.02	33.10	31.95	32.26	1,931,578	-1.01(-3.04%)
Nov 19, 2009	33.40	33.58	32.82	33.27	1,518,676	-0.60(-1.78%)
Nov 18, 2009	33.18	34.61	32.76	33.87	2,585,550	+0.80(+2.41%)
Nov 17, 2009	33.15	33.42	32.65	33.07	2,093,723	-0.08(-0.23%)
Nov 16, 2009	33.82	33.95	33.06	33.15	2,055,684	-0.57(-1.69%)
Nov 13, 2009	33.78	33.89	33.38	33.72	1,587,770	+0.19(+0.56%)
Nov 12, 2009	34.12	34.33	33.42	33.53	2,262,041	-0.66(-1.94%)
Nov 11, 2009	33.70	34.40	33.61	34.19	2,916,828	+1.05(+3.18%)
Nov 10, 2009	32.10	33.18	31.98	33.14	2,009,908	+0.82(+2.52%)
Nov 09, 2009	31.42	32.59	31.25	32.32	1,719,469	+1.16(+3.71%)
Nov 06, 2009	31.14	31.31	30.34	31.17	1,454,743	-0.01(-0.03%)
Nov 05, 2009	30.62	31.59	30.62	31.18	2,109,600	+0.83(+2.74%)
Nov 04, 2009	30.14	31.01	29.82	30.34	3,265,399	+0.37(+1.22%)
Nov 03, 2009	27.74	30.16	27.74	29.98	5,133,286	+2.94(+10.87%)
Nov 02, 2009	26.68	27.57	25.96	27.04	2,502,594	+0.48(+1.82%)
Oct 30, 2009	26.84	27.43	25.99	26.56	2,059,206	-0.42(-1.54%)
Oct 29, 2009	26.07	27.14	25.91	26.97	1,365,147	+1.14(+4.41%)
Oct 28, 2009	27.44	27.44	25.61	25.83	2,011,226	-1.49(-5.44%)
Oct 27, 2009	28.31	28.45	26.95	27.32	1,548,510	-0.71(-2.55%)
Oct 26, 2009	29.08	29.92	27.88	28.03	1,550,809	-1.03(-3.54%)
Oct 23, 2009	29.23	29.37	28.94	29.06	971,660	-0.79(-2.65%)
Oct 22, 2009	29.48	30.07	28.66	29.85	1,239,694	+0.34(+1.15%)
Oct 21, 2009	28.61	30.53	28.18	29.51	3,176,742	+0.82(+2.87%)
Oct 20, 2009	28.04	28.74	28.03	28.69	1,297,196	-0.13(-0.44%)
Oct 19, 2009	27.94	29.25	27.94	28.81	1,559,931	+0.93(+3.32%)
Oct 16, 2009	28.55	28.55	27.62	27.89	1,809,232	-0.78(-2.73%)
Oct 15, 2009	28.53	28.77	28.11	28.67	1,699,634	-0.13(-0.44%)
Oct 14, 2009	28.96	29.64	28.71	28.80	2,725,131	+0.59(+2.08%)
Oct 13, 2009	28.63	28.67	27.85	28.21	1,038,350	-0.46(-1.60%)
Oct 12, 2009	28.76	29.52	28.39	28.67	1,738,952	+0.14(+0.48%)
Oct 09, 2009	28.56	28.72	28.12	28.53	1,135,397	-0.03(-0.12%)
Oct 08, 2009	28.24	28.93	27.98	28.57	2,275,270	+0.44(+1.57%)
Oct 07, 2009	26.95	28.25	26.95	28.13	2,867,915	+1.02(+3.76%)
Oct 06, 2009	27.14	27.39	26.72	27.11	2,919,600	+0.28(+1.04%)
Oct 05, 2009	25.26	26.96	25.26	26.83	3,343,577	+1.75(+6.98%)
Oct 02, 2009	25.14	25.27	23.90	25.08	2,589,875	-0.50(-1.96%)
Oct 01, 2009	26.21	26.31	25.35	25.58	3,302,198	-0.70(-2.65%)
Sep 30, 2009	26.72	26.99	25.70	26.27	3,340,571	-0.32(-1.21%)
Sep 29, 2009	25.13	26.94	24.84	26.60	6,891,226	+1.59(+6.35%)
Sep 28, 2009	24.25	25.16	24.04	25.01	1,490,874	+0.65(+2.65%)
Sep 25, 2009	24.95	25.20	24.15	24.36	1,649,282	-0.74(-2.94%)
Sep 24, 2009	25.46	25.70	24.21	25.10	2,747,343	-0.21(-0.84%)
Sep 23, 2009	26.52	26.74	25.23	25.31	3,293,972	-1.21(-4.55%)
Sep 22, 2009	26.32	26.76	25.84	26.52	2,550,676	+0.54(+2.06%)
Sep 21, 2009	25.99	26.25	25.19	25.99	2,391,809	-0.35(-1.32%)
Sep 18, 2009	26.91	27.18	26.30	26.33	1,922,959	-0.40(-1.49%)
Sep 17, 2009	27.07	27.74	26.50	26.73	1,878,717	-1.36(-4.84%)
Sep 16, 2009	28.30	28.46	26.07	28.09	6,561,504	+0.61(+2.23%)
Sep 15, 2009	27.43	27.89	27.27	27.48	1,676,477	+0.21(+0.78%)
Sep 14, 2009	26.85	27.29	26.21	27.27	1,908,558	+0.46(+1.71%)
Sep 11, 2009	28.19	28.36	26.59	26.81	2,220,730	-1.18(-4.22%)
Sep 10, 2009	27.40	28.16	27.18	27.99	1,736,751	+0.54(+1.95%)
Sep 09, 2009	26.16	27.70	26.16	27.46	2,301,817	+0.79(+2.96%)
Sep 08, 2009	27.75	27.91	26.22	26.67	4,187,558	-0.80(-2.91%)
Sep 04, 2009	27.76	27.97	27.12	27.46	2,383,209	-0.26(-0.95%)
Sep 03, 2009	27.18	27.73	26.80	27.73	1,495,782	+0.85(+3.16%)
Sep 02, 2009	26.63	27.32	25.95	26.88	2,035,584	+0.10(+0.38%)
Sep 01, 2009	28.21	29.09	26.58	26.78	3,388,210	-1.77(-6.19%)
Aug 31, 2009	27.85	28.68	27.35	28.54	3,736,231	-0.09(-0.33%)
Aug 28, 2009	29.14	29.72	28.03	28.64	4,046,848	-0.42(-1.43%)
Aug 27, 2009	24.31	29.14	24.31	29.05	12,308,913	+5.65(+24.14%)
Aug 26, 2009	23.96	24.11	23.17	23.40	2,036,284	-0.55(-2.31%)
Aug 25, 2009	22.87	23.97	22.72	23.96	2,837,765	+1.34(+5.94%)
Aug 24, 2009	22.94	23.25	22.38	22.61	2,196,419	-0.24(-1.04%)
Aug 21, 2009	22.77	22.93	22.43	22.85	2,023,307	+0.30(+1.32%)
Aug 20, 2009	22.38	22.82	22.10	22.55	1,854,676	+0.20(+0.87%)
Aug 19, 2009	22.09	22.67	21.79	22.36	1,743,103	-0.17(-0.75%)
Aug 18, 2009	21.52	22.58	21.47	22.53	2,128,673	+1.13(+5.28%)
Aug 17, 2009	22.06	22.27	20.57	21.40	2,975,809	-1.27(-5.62%)
Aug 14, 2009	23.62	23.62	22.47	22.67	1,798,802	-0.77(-3.30%)
Aug 13, 2009	23.37	23.62	22.75	23.45	2,117,287	+0.42(+1.81%)
Aug 12, 2009	22.30	23.23	22.30	23.03	2,912,925	+0.73(+3.28%)
Aug 11, 2009	21.85	22.31	21.45	22.30	2,718,549	+0.36(+1.63%)
Aug 10, 2009	22.42	22.85	21.45	21.94	3,787,618	-0.48(-2.16%)
Aug 07, 2009	21.53	22.54	21.29	22.43	17,231,264	-0.21(-0.94%)
Aug 06, 2009	24.22	25.17	22.51	22.64	6,171,369	-3.20(-12.39%)
Aug 05, 2009	26.49	27.07	25.54	25.84	3,158,486	-1.53(-5.59%)
Aug 04, 2009	25.60	27.72	25.51	27.37	4,538,253	+1.10(+4.17%)
Aug 03, 2009	24.64	26.33	24.64	26.27	6,301,121	+2.96(+12.68%)
Jul 31, 2009	21.75	23.85	21.75	23.32	3,535,195	+0.97(+4.33%)
Jul 30, 2009	22.10	23.36	21.87	22.35	3,759,828	-0.47(-2.05%)
Jul 29, 2009	22.13	22.89	21.70	22.82	3,137,788	+0.54(+2.40%)
Jul 28, 2009	21.70	22.34	21.19	22.28	2,095,927	+0.66(+3.06%)
Jul 27, 2009	21.63	22.05	21.13	21.62	2,096,216	+0.04(+0.20%)
Jul 24, 2009	22.12	22.40	21.18	21.58	181	-0.77(-3.46%)
Jul 23, 2009	21.24	23.17	20.83	22.35	4,199,958	+0.91(+4.24%)
Jul 22, 2009	21.38	21.98	20.91	21.44	3,055,345	-0.18(-0.83%)
Jul 21, 2009	22.10	22.30	21.07	21.62	3,545,536	-0.25(-1.13%)
Jul 20, 2009	21.30	22.03	21.14	21.87	2,809,360	+0.65(+3.04%)
Jul 17, 2009	20.68	21.44	20.60	21.22	2,306,323	+0.48(+2.34%)
Jul 16, 2009	20.57	20.86	20.30	20.74	2,995,340	+0.10(+0.49%)
Jul 15, 2009	20.43	21.22	20.13	20.63	4,066,817	+0.51(+2.53%)
Jul 14, 2009	19.56	20.31	19.21	20.12	2,957,327	+0.60(+3.09%)
Jul 13, 2009	18.88	19.56	18.86	19.52	3,194,696	+0.78(+4.17%)
Jul 10, 2009	17.53	19.01	17.53	18.74	4,064,693	+0.95(+5.35%)
Jul 09, 2009	17.78	18.12	17.13	17.79	3,039,208	+0.03(+0.19%)
Jul 08, 2009	18.22	18.26	17.30	17.75	3,796,604	-0.46(-2.52%)
Jul 07, 2009	18.04	19.13	18.03	18.21	7,669,909	-0.03(-0.19%)
Jul 06, 2009	17.19	18.43	16.49	18.25	7,312,573	+1.32(+7.78%)
Jul 02, 2009	15.55	17.19	15.17	16.93	7,293,002	+1.27(+8.14%)
Jul 01, 2009	15.86	16.14	15.12	15.66	12,396,694	+3.30(+26.75%)
Jun 30, 2009	12.62	13.39	12.33	12.35	2,301,022	-0.21(-1.69%)
Jun 29, 2009	12.59	12.79	12.16	12.56	780,453	+0.16(+1.30%)
Jun 26, 2009	12.58	12.58	11.96	12.40	1,878,773	+0.07(+0.55%)
Jun 25, 2009	12.21	12.44	12.16	12.33	1,692,468	+0.52(+4.39%)
Jun 24, 2009	11.20	12.24	11.15	11.82	1,675,663	+0.75(+6.75%)
Jun 23, 2009	11.26	11.30	10.78	11.07	847,137	-0.01(-0.08%)
Jun 22, 2009	11.49	11.49	10.92	11.08	1,069,018	-0.53(-4.54%)
Jun 19, 2009	12.03	12.12	11.43	11.60	1,169,442	-0.17(-1.44%)
Jun 18, 2009	11.56	11.99	11.35	11.77	1,278,435	+0.16(+1.39%)
Jun 17, 2009	11.78	11.93	10.89	11.61	1,096,543	-0.31(-2.64%)
Jun 16, 2009	11.98	12.33	11.64	11.93	1,048,539	-0.15(-1.27%)
Jun 15, 2009	12.44	12.49	11.61	12.08	994,474	-0.66(-5.20%)
Jun 12, 2009	12.74	12.84	12.47	12.74	692,884	-0.08(-0.66%)
Jun 11, 2009	12.68	13.24	12.50	12.83	1,054,183	+0.20(+1.55%)
Jun 10, 2009	12.52	12.88	12.33	12.63	1,454,396	+0.27(+2.20%)
Jun 09, 2009	11.98	12.73	11.77	12.36	1,373,002	+0.50(+4.23%)
Jun 08, 2009	11.60	12.04	11.47	11.86	980,466	-0.12(-0.99%)
Jun 05, 2009	11.71	12.13	11.55	11.98	2,121,052	+0.53(+4.60%)
Jun 04, 2009	10.73	11.49	10.71	11.45	1,301,656	+0.74(+6.90%)
Jun 03, 2009	10.81	11.13	10.53	10.71	1,708,246	-0.02(-0.16%)
Jun 02, 2009	10.54	11.02	10.25	10.73	1,344,604	+0.08(+0.72%)

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.