Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.76	11.91	11.73	11.75	2,122,381	+0.02(+0.18%)
Apr 29, 2010	11.75	11.91	11.68	11.73	1,679,891	+0.04(+0.37%)
Apr 28, 2010	11.55	11.71	11.53	11.68	1,657,060	+0.11(+0.92%)
Apr 27, 2010	11.56	11.67	11.54	11.58	2,927,906	-0.06(-0.51%)
Apr 26, 2010	11.62	11.66	11.55	11.64	1,441,532	-0.00(-0.04%)
Apr 23, 2010	11.65	11.66	11.54	11.64	1,688,317	+0.03(+0.22%)
Apr 22, 2010	11.50	11.62	11.50	11.62	644,922	+0.05(+0.41%)
Apr 21, 2010	11.55	11.58	11.47	11.57	1,114,151	-0.03(-0.22%)
Apr 20, 2010	11.54	11.61	11.46	11.59	23,931	+0.11(+0.93%)
Apr 19, 2010	11.47	11.52	11.41	11.49	1,412,701	-0.01(-0.07%)
Apr 16, 2010	11.53	11.63	11.45	11.50	2,033,564	-0.08(-0.70%)
Apr 15, 2010	11.28	11.67	11.25	11.58	2,900,451	+0.29(+2.61%)
Apr 14, 2010	11.29	11.31	11.22	11.28	1,818,334	+0.00(+0.04%)
Apr 13, 2010	11.38	11.40	11.21	11.28	1,068,533	-0.09(-0.75%)
Apr 12, 2010	11.50	11.50	11.34	11.36	1,143,286	-0.11(-0.93%)
Apr 09, 2010	11.32	11.47	11.24	11.47	1,628,788	+0.19(+1.67%)
Apr 08, 2010	11.44	11.45	11.25	11.28	1,109,621	-0.21(-1.79%)
Apr 07, 2010	11.41	11.49	11.37	11.49	895,353	+0.03(+0.26%)
Apr 06, 2010	11.39	11.49	11.37	11.46	642,999	+0.01(+0.11%)
Apr 05, 2010	11.41	11.45	11.37	11.44	843,309	+0.03(+0.23%)
Apr 01, 2010	11.43	11.42	11.42	11.42	1,176,547	+0.08(+0.68%)
Mar 31, 2010	11.35	11.43	11.29	11.34	1,471,681	-0.05(-0.45%)
Mar 30, 2010	11.34	11.43	11.32	11.39	1,178,494	+0.07(+0.64%)
Mar 29, 2010	11.21	11.34	11.16	11.32	1,213,746	+0.18(+1.57%)
Mar 26, 2010	11.04	11.15	11.01	11.15	1,205,249	+0.10(+0.93%)
Mar 25, 2010	11.28	11.29	11.04	11.04	739,233	-0.18(-1.64%)
Mar 24, 2010	11.24	11.26	11.15	11.23	1,108,856	-0.06(-0.49%)
Mar 23, 2010	11.25	11.32	11.20	11.28	889,086	+0.03(+0.27%)
Mar 22, 2010	11.33	11.34	11.21	11.25	1,352,821	-0.08(-0.72%)
Mar 19, 2010	11.24	11.52	10.68	11.33	3,050,667	+0.13(+1.14%)
Mar 18, 2010	11.01	11.21	10.99	11.21	1,946,636	+0.17(+1.51%)
Mar 17, 2010	10.97	11.07	10.97	11.04	1,035,771	+0.08(+0.74%)
Mar 16, 2010	10.79	10.97	10.74	10.96	1,094,856	+0.20(+1.87%)
Mar 15, 2010	10.67	10.76	10.65	10.76	1,015,752	-0.13(-1.18%)
Mar 12, 2010	10.88	10.93	10.78	10.88	986,406	+0.02(+0.16%)
Mar 11, 2010	10.73	10.87	10.71	10.87	1,130,494	+0.16(+1.48%)
Mar 10, 2010	10.68	10.71	10.64	10.71	1,041,674	+0.04(+0.36%)
Mar 09, 2010	10.62	10.70	10.62	10.67	882,070	+0.00(+0.04%)
Mar 08, 2010	10.64	10.67	10.62	10.67	593,872	+0.05(+0.48%)
Mar 05, 2010	10.59	10.64	10.54	10.62	1,100,853	+0.06(+0.60%)
Mar 04, 2010	10.54	10.57	10.50	10.55	1,079,094	-0.00(-0.04%)
Mar 03, 2010	10.67	10.69	10.53	10.56	1,675,707	-0.06(-0.60%)
Mar 02, 2010	10.68	10.71	10.57	10.62	2,703,098	-0.06(-0.56%)
Mar 01, 2010	10.66	10.77	10.60	10.68	1,241,269	+0.06(+0.56%)
Feb 26, 2010	10.71	10.73	10.54	10.62	1,859,143	-0.05(-0.48%)
Feb 25, 2010	10.55	10.68	10.49	10.67	1,477,485	+0.03(+0.24%)
Feb 24, 2010	10.63	10.65	10.51	10.65	1,740,009	+0.02(+0.16%)
Feb 23, 2010	10.71	10.76	10.60	10.63	2,329,650	-0.13(-1.18%)
Feb 22, 2010	10.85	10.85	10.74	10.76	672,000	-0.04(-0.35%)
Feb 19, 2010	10.71	10.88	10.68	10.79	966,282	+0.09(+0.87%)
Feb 18, 2010	10.77	10.80	10.69	10.70	1,442,022	-0.05(-0.43%)
Feb 17, 2010	10.71	10.75	10.62	10.75	1,188,692	+0.10(+0.92%)
Feb 16, 2010	10.51	10.66	10.51	10.65	1,546,726	+0.21(+2.03%)
Feb 12, 2010	10.30	10.44	10.44	10.44	3,395,065	+0.08(+0.74%)
Feb 11, 2010	10.28	10.38	10.20	10.36	1,093,322	+0.09(+0.91%)
Feb 10, 2010	10.28	10.34	10.18	10.27	1,510,832	-0.01(-0.12%)
Feb 09, 2010	10.35	10.38	10.23	10.28	1,447,966	+0.01(+0.08%)
Feb 08, 2010	10.43	10.51	10.27	10.27	1,517,354	-0.20(-1.90%)
Feb 05, 2010	10.37	10.49	10.29	10.47	3,519,357	+0.10(+0.98%)
Feb 04, 2010	10.37	10.45	10.36	10.37	2,851,732	-0.03(-0.28%)
Feb 03, 2010	10.49	10.49	10.37	10.40	1,525,010	-0.11(-1.09%)
Feb 02, 2010	10.43	10.51	10.34	10.51	1,798,389	+0.13(+1.20%)
Feb 01, 2010	10.44	10.45	10.35	10.39	2,066,692	-0.00(-0.02%)
Jan 29, 2010	10.61	10.63	10.37	10.39	3,253,578	-0.21(-2.00%)
Jan 28, 2010	10.54	10.65	10.46	10.60	2,252,953	+0.11(+1.01%)
Jan 27, 2010	10.53	10.62	10.30	10.50	3,176,110	-0.13(-1.24%)
Jan 26, 2010	10.70	10.72	10.59	10.63	2,218,981	-0.06(-0.52%)
Jan 25, 2010	10.69	10.73	10.57	10.68	1,696,433	+0.08(+0.80%)
Jan 22, 2010	10.69	10.69	10.54	10.60	2,538,637	-0.06(-0.60%)
Jan 21, 2010	10.67	10.80	10.28	10.66	4,964,467	+0.26(+2.49%)
Jan 20, 2010	10.34	10.43	10.22	10.40	2,039,088	-0.02(-0.16%)
Jan 19, 2010	10.31	10.45	10.23	10.42	1,129,218	+0.14(+1.36%)
Jan 15, 2010	10.30	10.28	10.28	10.28	2,029,396	-0.04(-0.41%)
Jan 14, 2010	10.25	10.34	10.24	10.32	1,601,258	+0.03(+0.25%)
Jan 13, 2010	10.28	10.31	10.20	10.30	1,631,338	+0.01(+0.08%)
Jan 12, 2010	10.14	10.30	10.10	10.29	3,025,584	+0.11(+1.08%)
Jan 11, 2010	10.24	10.25	10.13	10.18	2,311,262	+0.00(+0.00%)
Jan 08, 2010	10.22	10.22	10.12	10.18	1,801,634	-0.04(-0.37%)
Jan 07, 2010	10.31	10.32	10.15	10.22	2,008,322	-0.10(-0.99%)
Jan 06, 2010	10.34	10.40	10.29	10.32	1,933,694	+0.02(+0.17%)
Jan 05, 2010	10.41	10.48	10.22	10.30	1,999,309	-0.13(-1.22%)
Jan 04, 2010	10.30	10.43	10.30	10.43	2,008,051	+0.17(+1.69%)
Dec 31, 2009	10.46	10.26	10.26	10.26	2,918,850	-0.20(-1.95%)
Dec 30, 2009	10.52	10.63	10.40	10.46	2,041,220	-0.06(-0.56%)
Dec 29, 2009	10.55	10.58	10.45	10.52	1,795,738	+0.00(+0.00%)
Dec 28, 2009	10.63	10.63	10.48	10.52	1,316,218	-0.10(-0.96%)
Dec 24, 2009	10.59	10.62	10.53	10.62	392,817	+0.08(+0.72%)
Dec 23, 2009	10.38	10.55	10.38	10.54	1,555,547	+0.14(+1.34%)
Dec 22, 2009	10.44	10.49	10.35	10.40	2,230,775	-0.02(-0.16%)
Dec 21, 2009	10.47	10.56	10.41	10.42	1,525,234	+0.03(+0.33%)
Dec 18, 2009	10.47	10.59	10.38	10.39	2,635,831	-0.07(-0.65%)
Dec 17, 2009	10.56	10.57	10.43	10.46	1,409,369	-0.17(-1.56%)
Dec 16, 2009	10.58	10.65	10.51	10.62	1,930,297	+0.12(+1.17%)
Dec 15, 2009	10.40	10.50	10.34	10.50	2,301,101	+0.08(+0.81%)
Dec 14, 2009	10.47	10.47	10.40	10.41	2,025,927	+0.10(+0.95%)
Dec 11, 2009	10.15	10.38	10.14	10.32	2,098,748	+0.13(+1.25%)
Dec 10, 2009	10.14	10.24	10.12	10.19	1,253,270	+0.12(+1.18%)
Dec 09, 2009	10.15	10.15	10.01	10.07	1,947,088	-0.06(-0.59%)
Dec 08, 2009	10.07	10.15	9.972	10.13	1,260,448	+0.02(+0.17%)
Dec 07, 2009	10.01	10.13	9.921	10.11	1,115,953	+0.11(+1.10%)
Dec 04, 2009	10.07	10.09	9.887	10.00	1,838,880	+0.06(+0.60%)
Dec 03, 2009	9.997	10.04	9.900	9.942	1,666,810	-0.06(-0.55%)
Dec 02, 2009	10.03	10.10	9.828	9.997	3,158,625	-0.03(-0.25%)
Dec 01, 2009	10.04	10.15	10.00	10.02	1,289,223	+0.07(+0.68%)
Nov 30, 2009	9.967	10.01	9.900	9.955	2,116,247	-0.02(-0.21%)
Nov 27, 2009	9.870	10.06	9.870	9.976	350,646	-0.15(-1.51%)
Nov 25, 2009	10.03	10.13	10.00	10.13	741,364	+0.22(+2.27%)
Nov 24, 2009	9.976	10.01	9.861	9.904	891,675	-0.07(-0.72%)
Nov 23, 2009	10.01	10.12	9.917	9.976	935,305	+0.07(+0.73%)
Nov 20, 2009	9.938	9.993	9.836	9.904	798,713	-0.08(-0.81%)
Nov 19, 2009	10.07	10.13	9.857	9.984	1,160,572	-0.16(-1.55%)
Nov 18, 2009	10.28	10.28	10.12	10.14	804,371	-0.14(-1.32%)
Nov 17, 2009	10.17	10.28	10.04	10.28	1,181,453	+0.12(+1.21%)
Nov 16, 2009	10.05	10.18	10.04	10.15	918,007	+0.13(+1.31%)
Nov 13, 2009	9.993	10.04	9.955	10.02	964,600	+0.00(+0.04%)
Nov 12, 2009	10.21	10.29	10.01	10.02	1,042,143	-0.24(-2.35%)
Nov 11, 2009	10.24	10.33	10.15	10.26	1,314,669	+0.06(+0.54%)
Nov 10, 2009	10.34	10.38	10.19	10.20	2,325,914	-0.20(-1.96%)
Nov 09, 2009	10.26	10.41	10.19	10.41	897,439	+0.17(+1.70%)
Nov 06, 2009	10.26	10.34	10.19	10.23	657,794	-0.09(-0.90%)
Nov 05, 2009	10.20	10.33	10.15	10.33	744,392	+0.18(+1.80%)
Nov 04, 2009	10.15	10.26	10.11	10.15	1,019,854	+0.04(+0.38%)
Nov 03, 2009	10.04	10.14	9.989	10.11	951,507	+0.01(+0.13%)
Nov 02, 2009	10.17	10.19	10.04	10.09	1,482,476	-0.03(-0.29%)
Oct 30, 2009	10.31	10.37	10.12	10.12	1,706,575	-0.21(-2.05%)
Oct 29, 2009	10.30	10.41	10.20	10.34	1,802,512	+0.02(+0.16%)
Oct 28, 2009	10.56	10.59	10.32	10.32	1,874,675	-0.19(-1.82%)
Oct 27, 2009	10.55	10.68	10.46	10.51	1,605,160	-0.02(-0.20%)
Oct 26, 2009	10.66	10.82	10.49	10.53	1,406,194	-0.16(-1.47%)
Oct 23, 2009	10.68	10.72	10.62	10.69	1,118,494	-0.10(-0.90%)
Oct 22, 2009	10.67	10.85	10.67	10.79	1,200,023	+0.08(+0.71%)
Oct 21, 2009	10.70	10.87	10.65	10.71	1,610,740	-0.03(-0.24%)
Oct 20, 2009	10.63	10.76	10.62	10.73	1,341,751	-0.01(-0.12%)
Oct 19, 2009	10.48	10.76	10.43	10.75	1,163,827	+0.27(+2.55%)
Oct 16, 2009	10.53	10.58	10.45	10.48	998,716	-0.09(-0.84%)
Oct 15, 2009	10.46	10.60	10.39	10.57	1,181,946	+0.10(+0.93%)
Oct 14, 2009	10.49	10.58	10.38	10.47	984,410	+0.03(+0.28%)
Oct 13, 2009	10.57	10.59	10.38	10.44	974,822	-0.11(-1.00%)
Oct 12, 2009	10.56	10.59	10.45	10.55	1,338,953	+0.03(+0.28%)
Oct 09, 2009	10.43	10.55	10.43	10.52	506,311	+0.06(+0.57%)
Oct 08, 2009	10.44	10.48	10.37	10.46	1,537,447	+0.03(+0.24%)
Oct 07, 2009	10.49	10.50	10.41	10.43	837,751	-0.09(-0.89%)
Oct 06, 2009	10.61	10.65	10.48	10.53	1,101,327	-0.02(-0.16%)
Oct 05, 2009	10.39	10.56	10.28	10.54	1,246,156	+0.16(+1.51%)
Oct 02, 2009	10.50	10.61	10.37	10.39	1,097,546	-0.17(-1.57%)
Oct 01, 2009	10.66	10.70	10.49	10.55	892,901	-0.07(-0.68%)
Sep 30, 2009	10.74	10.79	10.57	10.62	1,465,772	-0.14(-1.30%)
Sep 29, 2009	10.73	10.83	10.65	10.76	1,275,607	+0.07(+0.67%)
Sep 28, 2009	10.69	10.74	10.63	10.69	852,108	+0.05(+0.44%)
Sep 25, 2009	10.71	10.74	10.63	10.65	973,532	-0.03(-0.28%)
Sep 24, 2009	10.68	10.78	10.68	10.68	659,528	-0.02(-0.16%)
Sep 23, 2009	10.83	10.85	10.66	10.69	1,193,759	-0.14(-1.25%)
Sep 22, 2009	10.90	10.94	10.80	10.83	1,014,580	-0.04(-0.39%)
Sep 21, 2009	10.86	10.89	10.76	10.87	1,374,317	-0.06(-0.54%)
Sep 18, 2009	11.00	11.03	10.75	10.93	1,333,821	-0.10(-0.92%)
Sep 17, 2009	11.07	11.13	11.01	11.03	715,437	-0.11(-0.95%)
Sep 16, 2009	11.13	11.18	11.01	11.14	1,071,311	+0.03(+0.27%)
Sep 15, 2009	10.91	11.13	10.87	11.11	1,691,709	+0.25(+2.26%)
Sep 14, 2009	10.76	10.94	10.72	10.86	1,162,487	+0.05(+0.47%)
Sep 11, 2009	10.96	10.96	10.73	10.81	1,678,318	-0.19(-1.70%)
Sep 10, 2009	10.90	11.00	10.83	11.00	896,708	+0.08(+0.70%)
Sep 09, 2009	10.98	10.99	10.85	10.92	717,579	-0.07(-0.62%)
Sep 08, 2009	10.85	11.00	10.82	10.99	723,907	+0.16(+1.45%)
Sep 04, 2009	10.85	10.91	10.79	10.83	653,074	-0.04(-0.39%)
Sep 03, 2009	10.82	10.88	10.68	10.87	970,954	+0.07(+0.67%)
Sep 02, 2009	10.73	10.83	10.63	10.80	1,027,449	+0.09(+0.87%)
Sep 01, 2009	10.72	10.83	10.31	10.71	1,406,491	-0.11(-0.98%)
Aug 31, 2009	10.93	11.00	10.72	10.82	1,209,755	-0.17(-1.54%)
Aug 28, 2009	11.15	11.15	10.93	10.98	1,135,207	-0.12(-1.07%)
Aug 27, 2009	11.20	11.20	11.04	11.10	944,379	-0.08(-0.76%)
Aug 26, 2009	11.28	11.33	11.18	11.19	846,848	-0.12(-1.05%)
Aug 25, 2009	11.34	11.36	11.29	11.31	843,801	-0.03(-0.26%)
Aug 24, 2009	11.32	11.35	11.26	11.34	1,010,901	+0.00(+0.04%)
Aug 21, 2009	11.24	11.34	11.24	11.33	653,735	+0.13(+1.17%)
Aug 20, 2009	11.09	11.21	11.00	11.20	793,667	+0.10(+0.88%)
Aug 19, 2009	10.96	11.11	10.96	11.10	577,359	+0.06(+0.54%)
Aug 18, 2009	11.10	11.10	10.95	11.04	743,831	-0.05(-0.42%)
Aug 17, 2009	11.04	11.20	11.02	11.09	730,337	-0.07(-0.61%)
Aug 14, 2009	11.24	11.29	11.06	11.16	1,004,553	-0.08(-0.72%)
Aug 13, 2009	11.26	11.29	11.16	11.24	677,840	-0.02(-0.15%)
Aug 12, 2009	11.20	11.34	11.17	11.26	1,349,607	+0.07(+0.64%)
Aug 11, 2009	11.30	11.30	11.14	11.18	1,061,176	-0.15(-1.31%)
Aug 10, 2009	11.17	11.36	10.96	11.33	1,282,845	+0.08(+0.68%)
Aug 07, 2009	11.12	11.33	11.00	11.26	1,276,076	+0.16(+1.41%)
Aug 06, 2009	11.02	11.16	10.73	11.10	3,269,230	+0.03(+0.31%)
Aug 05, 2009	11.14	11.22	11.00	11.07	1,551,575	-0.10(-0.87%)
Aug 04, 2009	11.25	11.30	11.14	11.16	1,038,792	-0.14(-1.20%)
Aug 03, 2009	11.40	11.44	11.22	11.30	1,604,221	+0.09(+0.79%)
Jul 31, 2009	11.30	11.34	11.21	11.21	1,158,039	-0.09(-0.83%)
Jul 30, 2009	11.40	11.40	11.19	11.30	1,505,607	-0.05(-0.45%)
Jul 29, 2009	11.34	11.44	10.96	11.35	1,273,015	+0.01(+0.11%)
Jul 28, 2009	11.33	11.40	11.23	11.34	1,133,327	+0.01(+0.11%)
Jul 27, 2009	11.35	11.36	11.29	11.33	1,046,644	-0.07(-0.60%)
Jul 24, 2009	11.19	11.42	11.08	11.40	3,113	+0.21(+1.86%)
Jul 23, 2009	10.93	11.32	10.90	11.19	908,242	+0.26(+2.37%)
Jul 22, 2009	10.88	11.00	10.88	10.93	829,347	-0.03(-0.23%)
Jul 21, 2009	10.96	11.04	10.89	10.96	1,031,131	+0.08(+0.70%)
Jul 20, 2009	11.01	11.01	10.79	10.88	1,710,851	-0.03(-0.31%)
Jul 17, 2009	10.89	11.03	10.85	10.91	1,076,335	-0.01(-0.08%)
Jul 16, 2009	10.85	10.94	10.78	10.92	770,463	+0.08(+0.78%)
Jul 15, 2009	10.81	10.85	10.69	10.84	834,161	+0.15(+1.43%)
Jul 14, 2009	10.64	10.76	10.57	10.68	1,315,827	+0.01(+0.12%)
Jul 13, 2009	10.56	10.68	10.55	10.67	1,734,165	+0.07(+0.68%)
Jul 10, 2009	10.65	10.70	10.53	10.60	1,056,430	-0.08(-0.75%)
Jul 09, 2009	10.67	10.76	10.50	10.68	1,139,059	+0.04(+0.36%)
Jul 08, 2009	10.72	10.76	10.54	10.64	911,499	-0.03(-0.32%)
Jul 07, 2009	10.90	10.92	10.67	10.68	971,294	-0.21(-1.95%)
Jul 06, 2009	10.71	10.92	10.61	10.89	1,039,351	+0.19(+1.74%)
Jul 02, 2009	10.80	10.80	10.64	10.70	1,245,232	-0.22(-1.98%)
Jul 01, 2009	10.86	11.04	10.79	10.92	1,173,519	+0.11(+1.02%)
Jun 30, 2009	10.98	11.01	10.72	10.81	1,941,550	-0.20(-1.77%)
Jun 29, 2009	10.84	11.04	10.77	11.00	1,033,091	+0.14(+1.25%)
Jun 26, 2009	10.76	10.87	10.60	10.87	1,432,817	+0.10(+0.91%)
Jun 25, 2009	10.69	10.88	10.68	10.77	1,251,895	+0.14(+1.36%)
Jun 24, 2009	10.67	10.71	10.57	10.62	1,007,532	+0.03(+0.24%)
Jun 23, 2009	10.78	10.84	10.57	10.60	1,147,854	-0.18(-1.65%)
Jun 22, 2009	10.65	10.86	10.58	10.78	1,127,027	+0.05(+0.44%)
Jun 19, 2009	10.90	10.90	10.68	10.73	1,558,680	-0.09(-0.82%)
Jun 18, 2009	10.72	10.84	10.68	10.82	1,340,998	+0.11(+0.99%)
Jun 17, 2009	10.58	10.79	10.58	10.71	1,151,946	+0.10(+0.96%)
Jun 16, 2009	10.71	10.71	10.56	10.61	964,968	-0.02(-0.16%)
Jun 15, 2009	10.69	10.74	10.54	10.63	1,046,993	-0.16(-1.49%)
Jun 12, 2009	10.67	10.87	10.51	10.79	1,098,879	+0.11(+0.99%)
Jun 11, 2009	10.62	10.80	10.52	10.68	1,075,165	+0.10(+0.92%)
Jun 10, 2009	10.62	10.65	10.45	10.59	1,764,636	-0.01(-0.08%)
Jun 09, 2009	10.75	10.78	10.55	10.60	2,144,287	-0.15(-1.38%)
Jun 08, 2009	10.69	10.83	10.65	10.74	1,799,250	+0.06(+0.56%)
Jun 05, 2009	10.66	10.72	10.52	10.68	1,603,001	+0.11(+1.00%)
Jun 04, 2009	10.52	10.60	10.48	10.58	2,618,622	+0.08(+0.81%)
Jun 03, 2009	10.51	10.62	10.42	10.49	1,344,949	-0.08(-0.72%)
Jun 02, 2009	10.50	10.60	10.37	10.57	2,346,701	+0.06(+0.56%)
Jun 01, 2009	10.37	10.53	10.30	10.51	1,945,720	+0.29(+2.82%)
May 29, 2009	10.26	10.39	10.18	10.22	2,042,919	-0.06(-0.62%)
May 28, 2009	10.12	10.36	10.09	10.29	1,807,422	+0.23(+2.28%)
May 27, 2009	10.17	10.26	10.06	10.06	1,564,909	-0.11(-1.08%)
May 26, 2009	9.870	10.27	9.836	10.17	1,667,454	+0.31(+3.18%)
May 22, 2009	9.972	9.997	9.853	9.853	1,492,760	-0.09(-0.90%)
May 21, 2009	9.866	9.984	9.866	9.942	2,187,392	+0.00(+0.00%)
May 20, 2009	9.866	9.993	9.815	9.942	3,691,422	+0.14(+1.38%)
May 19, 2009	9.624	9.836	9.582	9.806	2,420,162	+0.21(+2.21%)
May 18, 2009	9.442	9.603	9.378	9.594	2,392,775	+0.22(+2.35%)
May 15, 2009	9.544	9.556	9.374	9.374	1,224,046	-0.22(-2.25%)
May 14, 2009	9.628	9.654	9.454	9.590	1,935,491	+0.03(+0.31%)
May 13, 2009	9.607	9.709	9.535	9.560	2,555,188	-0.13(-1.36%)
May 12, 2009	9.785	9.815	9.675	9.692	1,974,666	-0.05(-0.52%)
May 11, 2009	9.641	9.823	9.641	9.743	2,854,906	+0.01(+0.09%)
May 08, 2009	9.845	9.900	9.688	9.734	1,714,288	-0.03(-0.26%)
May 07, 2009	9.857	9.904	9.751	9.760	1,521,564	-0.04(-0.43%)
May 06, 2009	9.934	9.984	9.768	9.802	1,629,218	-0.03(-0.30%)
May 05, 2009	10.17	10.17	9.806	9.832	2,046,711	-0.33(-3.25%)
May 04, 2009	10.09	10.17	10.08	10.16	2,336,910	+0.14(+1.44%)

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.