Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.63	39.79	38.61	38.83	5,952,357	-0.80(-2.02%)
Apr 29, 2010	36.74	40.10	36.55	39.63	16,666,278	+6.45(+19.44%)
Apr 28, 2010	33.55	33.66	32.89	33.18	4,914,731	-0.52(-1.54%)
Apr 27, 2010	34.52	34.84	33.56	33.70	3,993,348	-0.97(-2.80%)
Apr 26, 2010	34.29	34.86	34.13	34.67	2,755,387	+0.45(+1.32%)
Apr 23, 2010	34.35	34.79	33.97	34.22	2,782,963	-0.13(-0.38%)
Apr 22, 2010	33.20	34.45	33.00	34.35	3,788,230	+0.77(+2.29%)
Apr 21, 2010	33.48	33.69	33.19	33.58	2,539,074	+0.43(+1.30%)
Apr 20, 2010	32.81	33.23	32.70	33.15	2,487,310	+0.68(+2.09%)
Apr 19, 2010	33.00	33.36	32.03	32.47	5,196,936	-0.75(-2.26%)
Apr 16, 2010	33.95	34.09	32.98	33.22	5,526,043	-0.90(-2.64%)
Apr 15, 2010	34.16	34.76	34.04	34.12	3,584,516	-0.04(-0.12%)
Apr 14, 2010	33.70	34.25	33.64	34.16	2,367,673	+0.70(+2.09%)
Apr 13, 2010	33.53	33.59	33.14	33.46	1,937,306	-0.05(-0.15%)
Apr 12, 2010	33.37	33.79	33.24	33.51	2,605,097	+0.30(+0.90%)
Apr 09, 2010	32.60	33.31	32.55	33.21	2,876,603	+0.61(+1.87%)
Apr 08, 2010	32.56	32.64	32.22	32.60	2,569,873	-0.06(-0.18%)
Apr 07, 2010	32.66	32.83	32.38	32.66	3,830,027	-0.17(-0.52%)
Apr 06, 2010	32.44	33.00	32.26	32.83	3,259,946	+0.38(+1.17%)
Apr 05, 2010	31.44	32.59	31.44	32.45	3,079,108	+1.04(+3.31%)
Apr 01, 2010	31.63	31.41	31.41	31.41	2,027,100	-0.01(-0.03%)
Mar 31, 2010	31.43	31.68	31.30	31.42	2,239,570	-0.19(-0.60%)
Mar 30, 2010	31.71	31.94	31.51	31.61	2,916,846	-0.07(-0.22%)
Mar 29, 2010	31.81	32.18	31.63	31.68	2,456,483	+0.00(+0.00%)
Mar 26, 2010	31.77	32.10	31.52	31.68	3,098,274	+0.17(+0.54%)
Mar 25, 2010	31.90	32.16	31.48	31.51	3,885,960	-0.05(-0.16%)
Mar 24, 2010	31.38	31.69	31.23	31.56	4,739,683	+0.04(+0.13%)
Mar 23, 2010	31.38	31.59	31.04	31.52	3,828,218	+0.26(+0.83%)
Mar 22, 2010	30.39	31.26	30.02	31.26	6,050,121	-0.13(-0.41%)
Mar 19, 2010	32.08	32.08	31.32	31.39	4,269,341	-0.55(-1.72%)
Mar 18, 2010	32.21	32.27	31.72	31.94	4,063,440	-0.14(-0.44%)
Mar 17, 2010	31.70	32.46	31.60	32.08	3,357,827	+0.43(+1.36%)
Mar 16, 2010	31.36	31.73	31.13	31.65	4,406,309	+0.37(+1.18%)
Mar 15, 2010	31.37	31.54	30.81	31.28	6,041,528	-0.66(-2.07%)
Mar 12, 2010	31.57	32.23	31.15	31.94	8,515,962	+0.53(+1.69%)
Mar 11, 2010	31.19	31.44	30.88	31.41	4,519,221	+0.14(+0.45%)
Mar 10, 2010	30.52	31.33	30.27	31.27	7,390,763	+0.86(+2.83%)
Mar 09, 2010	29.56	30.45	29.43	30.41	7,938,996	+0.96(+3.26%)
Mar 08, 2010	29.41	29.65	29.26	29.45	4,948,618	+0.25(+0.86%)
Mar 05, 2010	28.45	29.34	28.25	29.20	4,290,135	+0.93(+3.29%)
Mar 04, 2010	28.20	28.43	27.81	28.27	3,773,109	+0.15(+0.53%)
Mar 03, 2010	28.04	28.75	27.75	28.12	7,599,395	+0.67(+2.44%)
Mar 02, 2010	27.50	27.68	27.25	27.45	3,098,624	+0.26(+0.96%)
Mar 01, 2010	26.53	27.27	26.53	27.19	2,986,942	+0.89(+3.38%)
Feb 26, 2010	25.74	26.45	25.52	26.30	4,167,729	+0.64(+2.49%)
Feb 25, 2010	25.41	25.73	25.17	25.66	2,278,221	-0.10(-0.39%)
Feb 24, 2010	25.66	25.97	25.52	25.76	1,632,034	+0.13(+0.51%)
Feb 23, 2010	25.76	25.96	25.48	25.63	2,090,709	-0.25(-0.97%)
Feb 22, 2010	25.94	26.10	25.75	25.88	2,394,920	-0.01(-0.04%)
Feb 19, 2010	25.62	25.99	25.61	25.89	2,508,920	+0.16(+0.62%)
Feb 18, 2010	25.57	25.83	25.50	25.73	1,983,420	+0.04(+0.16%)
Feb 17, 2010	25.72	25.87	25.44	25.69	1,990,523	+0.04(+0.16%)
Feb 16, 2010	25.49	25.74	25.34	25.65	2,339,783	+0.32(+1.26%)
Feb 12, 2010	25.11	25.33	25.33	25.33	2,792,300	-0.04(-0.16%)
Feb 11, 2010	24.95	25.50	24.64	25.37	2,674,969	+0.41(+1.64%)
Feb 10, 2010	25.17	25.31	24.76	24.96	2,716,255	-0.31(-1.23%)
Feb 09, 2010	25.39	25.55	24.91	25.27	3,456,143	+0.23(+0.92%)
Feb 08, 2010	25.32	25.50	24.94	25.04	2,539,338	-0.28(-1.11%)
Feb 05, 2010	25.51	25.57	24.62	25.32	5,720,978	-0.19(-0.74%)
Feb 04, 2010	25.58	26.17	25.35	25.51	7,363,042	-0.99(-3.74%)
Feb 03, 2010	26.54	26.82	26.13	26.50	5,025,208	+0.13(+0.49%)
Feb 02, 2010	26.41	26.50	25.96	26.37	3,229,861	+0.19(+0.73%)
Feb 01, 2010	25.93	26.24	25.60	26.18	4,986,962	+1.48(+5.99%)
Jan 29, 2010	25.59	25.85	24.50	24.70	5,119,108	-0.61(-2.41%)
Jan 28, 2010	25.93	25.94	25.08	25.31	4,000,851	-0.52(-2.01%)
Jan 27, 2010	25.55	26.00	25.45	25.83	2,722,438	+0.16(+0.62%)
Jan 26, 2010	25.56	25.81	25.45	25.67	3,573,634	+0.00(+0.00%)
Jan 25, 2010	26.02	26.15	25.17	25.67	3,758,898	-0.15(-0.58%)
Jan 22, 2010	26.58	26.68	25.74	25.82	4,258,176	-0.90(-3.37%)
Jan 21, 2010	27.15	27.28	26.50	26.72	3,524,397	-0.23(-0.85%)
Jan 20, 2010	27.02	27.28	26.70	26.95	4,774,930	-0.27(-0.99%)
Jan 19, 2010	26.51	27.27	26.43	27.22	6,514,020	+0.61(+2.29%)
Jan 15, 2010	26.91	26.61	26.61	26.61	3,455,500	-0.27(-1.00%)
Jan 14, 2010	26.04	27.00	26.04	26.88	4,207,948	+0.84(+3.23%)
Jan 13, 2010	26.20	26.40	25.63	26.04	3,142,764	-0.12(-0.46%)
Jan 12, 2010	26.13	26.32	25.78	26.16	3,250,290	-0.23(-0.87%)
Jan 11, 2010	26.53	26.72	25.98	26.39	2,898,754	-0.09(-0.34%)
Jan 08, 2010	26.44	26.73	26.26	26.48	2,106,719	+0.00(+0.00%)
Jan 07, 2010	26.65	26.70	26.12	26.48	2,919,362	+0.01(+0.04%)
Jan 06, 2010	26.70	26.86	26.40	26.47	2,863,795	-0.22(-0.82%)
Jan 05, 2010	25.97	26.73	25.77	26.69	5,421,841	+0.77(+2.97%)
Jan 04, 2010	25.63	26.06	25.53	25.92	3,015,594	+0.58(+2.29%)
Dec 31, 2009	25.70	25.34	25.34	25.34	2,754,500	-0.38(-1.48%)
Dec 30, 2009	25.49	25.84	25.33	25.72	2,713,180	+0.01(+0.04%)
Dec 29, 2009	26.09	26.09	25.66	25.71	1,366,575	-0.18(-0.70%)
Dec 28, 2009	25.87	26.00	25.72	25.89	2,703,820	+0.15(+0.58%)
Dec 24, 2009	25.58	25.86	25.45	25.74	1,043,665	+0.15(+0.59%)
Dec 23, 2009	25.38	25.67	25.31	25.59	3,021,169	+0.25(+0.99%)
Dec 22, 2009	25.10	25.49	25.03	25.34	2,334,658	+0.24(+0.96%)
Dec 21, 2009	25.50	25.50	24.87	25.10	4,614,115	-0.41(-1.61%)
Dec 18, 2009	25.20	25.51	25.03	25.51	9,576,889	+0.36(+1.43%)
Dec 17, 2009	25.43	25.63	25.14	25.15	3,110,091	-0.38(-1.49%)
Dec 16, 2009	25.26	25.71	25.23	25.53	3,495,955	+0.50(+2.00%)
Dec 15, 2009	25.27	25.70	24.95	25.03	3,366,083	-0.25(-0.99%)
Dec 14, 2009	25.08	25.31	24.80	25.28	3,029,782	+0.45(+1.81%)
Dec 11, 2009	25.48	25.48	24.62	24.83	2,394,220	-0.10(-0.40%)
Dec 10, 2009	25.55	25.64	24.88	24.93	3,698,032	-0.35(-1.38%)
Dec 09, 2009	24.87	25.43	24.61	25.28	4,881,861	+0.19(+0.76%)
Dec 08, 2009	25.01	25.25	24.35	25.09	7,103,335	-0.28(-1.10%)
Dec 07, 2009	26.01	26.27	25.26	25.37	7,811,790	+0.39(+1.56%)
Dec 04, 2009	24.95	25.66	24.67	24.98	8,254,958	+1.21(+5.09%)
Dec 03, 2009	24.42	24.50	23.74	23.77	3,291,877	-0.40(-1.65%)
Dec 02, 2009	24.10	24.58	24.01	24.17	2,909,532	+0.22(+0.92%)
Dec 01, 2009	24.04	24.40	23.93	23.95	3,670,487	-0.05(-0.21%)
Nov 30, 2009	24.00	24.12	23.55	24.00	2,765,448	+0.08(+0.33%)
Nov 27, 2009	23.52	24.11	23.40	23.92	1,444,393	-0.37(-1.52%)
Nov 25, 2009	24.32	24.38	23.96	24.29	2,256,419	+0.02(+0.08%)
Nov 24, 2009	24.54	24.73	23.96	24.27	3,146,339	-0.32(-1.30%)
Nov 23, 2009	24.32	24.83	24.32	24.59	2,995,073	+0.65(+2.72%)
Nov 20, 2009	24.32	24.32	23.78	23.94	2,885,408	-0.31(-1.28%)
Nov 19, 2009	24.32	24.54	23.89	24.25	2,892,856	-0.26(-1.06%)
Nov 18, 2009	24.82	24.83	24.28	24.51	2,191,190	-0.24(-0.97%)
Nov 17, 2009	24.92	25.10	24.56	24.75	2,547,185	-0.23(-0.92%)
Nov 16, 2009	24.49	25.19	24.38	24.98	6,579,382	+0.55(+2.25%)
Nov 13, 2009	23.86	24.50	23.52	24.43	5,202,336	+0.75(+3.17%)
Nov 12, 2009	23.88	24.04	23.52	23.68	2,469,692	-0.20(-0.84%)
Nov 11, 2009	24.14	24.28	23.69	23.88	3,059,070	-0.02(-0.08%)
Nov 10, 2009	23.54	24.31	23.54	23.90	5,401,165	+0.21(+0.89%)
Nov 09, 2009	23.43	23.80	23.20	23.69	4,061,970	+0.37(+1.59%)
Nov 06, 2009	22.74	23.33	22.51	23.32	4,656,796	+0.47(+2.06%)
Nov 05, 2009	22.80	23.24	22.63	22.85	4,995,535	+0.35(+1.56%)
Nov 04, 2009	22.67	22.93	22.46	22.50	4,051,367	-0.06(-0.27%)
Nov 03, 2009	22.12	22.70	22.03	22.56	4,194,633	+0.11(+0.49%)
Nov 02, 2009	22.19	22.95	22.10	22.45	4,956,159	+0.45(+2.05%)
Oct 30, 2009	22.71	22.79	21.89	22.00	6,943,243	-0.79(-3.47%)
Oct 29, 2009	22.33	23.30	21.65	22.79	16,353,008	+2.63(+13.05%)
Oct 28, 2009	20.77	21.02	20.06	20.16	6,833,164	-0.80(-3.82%)
Oct 27, 2009	21.26	21.49	20.60	20.96	4,310,336	-0.37(-1.73%)
Oct 26, 2009	21.37	22.00	21.19	21.33	4,782,603	-0.17(-0.79%)
Oct 23, 2009	21.62	22.02	21.34	21.50	2,970,282	-0.10(-0.46%)
Oct 22, 2009	21.44	21.71	20.95	21.60	3,127,313	+0.18(+0.84%)
Oct 21, 2009	21.93	21.94	21.36	21.42	4,395,249	-0.52(-2.37%)
Oct 20, 2009	21.54	22.22	21.46	21.94	2,955,421	-0.15(-0.68%)
Oct 19, 2009	21.79	22.14	21.34	22.09	4,227,808	+0.29(+1.33%)
Oct 16, 2009	21.99	22.41	21.55	21.80	5,682,498	-0.24(-1.09%)
Oct 15, 2009	21.90	22.34	21.67	22.04	7,002,182	+0.04(+0.18%)
Oct 14, 2009	21.53	22.06	21.32	22.00	9,787,755	+1.19(+5.72%)
Oct 13, 2009	20.10	21.05	20.04	20.81	9,145,031	+0.68(+3.38%)
Oct 12, 2009	20.35	20.47	19.97	20.13	2,721,155	-0.18(-0.89%)
Oct 09, 2009	19.81	20.33	19.61	20.31	6,014,973	+0.07(+0.35%)
Oct 08, 2009	20.16	20.79	20.16	20.24	7,318,414	+0.02(+0.10%)
Oct 07, 2009	19.42	20.26	19.18	20.22	6,225,124	+0.80(+4.12%)
Oct 06, 2009	19.14	19.44	18.94	19.42	3,408,598	+0.47(+2.48%)
Oct 05, 2009	18.93	19.20	18.80	18.95	3,712,394	+0.13(+0.69%)
Oct 02, 2009	18.43	19.04	18.00	18.82	4,002,848	+0.17(+0.91%)
Oct 01, 2009	19.05	21.00	18.60	18.65	7,662,848	-1.03(-5.23%)
Sep 30, 2009	20.10	20.30	19.59	19.68	7,384,122	-0.57(-2.81%)
Sep 29, 2009	20.18	20.42	19.89	20.25	5,057,424	+0.20(+1.00%)
Sep 28, 2009	19.45	20.25	19.38	20.05	4,903,171	+0.73(+3.78%)
Sep 25, 2009	19.06	19.48	18.92	19.32	4,667,229	+0.06(+0.31%)
Sep 24, 2009	19.52	19.60	18.88	19.26	4,001,874	-0.13(-0.67%)
Sep 23, 2009	19.64	19.79	19.28	19.39	4,100,184	-0.22(-1.12%)
Sep 22, 2009	19.27	19.74	19.16	19.61	5,039,818	+0.40(+2.08%)
Sep 21, 2009	18.63	19.47	18.57	19.21	5,325,386	+0.44(+2.34%)
Sep 18, 2009	18.90	18.90	18.46	18.77	3,090,393	+0.06(+0.32%)
Sep 17, 2009	18.88	19.00	18.52	18.71	4,130,586	-0.24(-1.27%)
Sep 16, 2009	18.55	19.01	18.51	18.95	4,182,832	+0.49(+2.65%)
Sep 15, 2009	18.43	18.55	18.14	18.46	3,500,458	-0.03(-0.16%)
Sep 14, 2009	18.16	18.50	18.12	18.49	2,667,853	+0.12(+0.65%)
Sep 11, 2009	18.25	18.45	18.13	18.37	3,952,554	+0.26(+1.44%)
Sep 10, 2009	17.57	18.15	17.57	18.11	4,047,495	+0.32(+1.80%)
Sep 09, 2009	17.39	18.00	17.38	17.79	5,706,969	+0.47(+2.71%)
Sep 08, 2009	17.64	17.73	17.07	17.32	4,815,117	-0.15(-0.86%)
Sep 04, 2009	17.35	17.50	17.08	17.47	2,770,806	+0.16(+0.92%)
Sep 03, 2009	17.23	17.32	17.04	17.31	2,720,582	+0.19(+1.11%)
Sep 02, 2009	16.83	17.20	16.76	17.12	3,818,670	+0.28(+1.67%)
Sep 01, 2009	17.66	17.98	16.83	16.84	9,811,773	-0.80(-4.55%)
Aug 31, 2009	17.89	18.02	17.54	17.64	3,602,894	-0.47(-2.60%)
Aug 28, 2009	18.25	18.48	17.80	18.11	3,795,274	+0.08(+0.44%)
Aug 27, 2009	18.10	18.17	17.68	18.03	3,597,757	-0.07(-0.39%)
Aug 26, 2009	17.80	18.20	17.70	18.10	4,648,092	+0.26(+1.46%)
Aug 25, 2009	18.25	18.29	17.77	17.84	3,553,842	-0.22(-1.22%)
Aug 24, 2009	18.47	18.50	17.94	18.06	3,635,432	-0.36(-1.95%)
Aug 21, 2009	18.20	18.50	17.95	18.42	4,425,345	+0.46(+2.56%)
Aug 20, 2009	17.89	18.19	17.75	17.96	2,634,634	+0.03(+0.17%)
Aug 19, 2009	17.64	18.00	17.58	17.93	4,252,054	+0.09(+0.50%)
Aug 18, 2009	17.75	17.95	17.37	17.84	7,228,623	+0.17(+0.96%)
Aug 17, 2009	17.62	17.84	17.52	17.67	4,042,855	-0.34(-1.89%)
Aug 14, 2009	18.15	18.25	17.78	18.01	4,794,320	-0.19(-1.04%)
Aug 13, 2009	18.58	18.60	18.10	18.20	8,404,504	-0.17(-0.93%)
Aug 12, 2009	18.14	18.92	18.13	18.37	14,038,480	-0.07(-0.38%)
Aug 11, 2009	19.30	19.42	18.28	18.44	10,007,969	-0.99(-5.10%)
Aug 10, 2009	19.14	19.80	18.96	19.43	9,943,789	-0.03(-0.15%)
Aug 07, 2009	18.12	19.51	18.10	19.46	12,925,490	+1.38(+7.63%)
Aug 06, 2009	18.24	18.30	17.75	18.08	13,456,968	-0.12(-0.66%)
Aug 05, 2009	17.39	18.29	17.34	18.20	18,038,276	+1.34(+7.95%)
Aug 04, 2009	16.27	16.99	16.27	16.86	9,183,562	+0.44(+2.68%)
Aug 03, 2009	16.67	16.74	16.11	16.42	8,575,234	-0.02(-0.12%)
Jul 31, 2009	16.59	16.89	16.42	16.44	12,397,558	-0.07(-0.42%)
Jul 30, 2009	16.65	16.75	15.86	16.51	62,853,352	-3.89(-19.07%)
Jul 29, 2009	20.54	20.60	20.02	20.40	7,297,103	-0.05(-0.24%)
Jul 28, 2009	20.21	20.63	20.09	20.45	4,732,397	+0.12(+0.59%)
Jul 27, 2009	20.70	21.38	20.18	20.33	5,578,077	-0.80(-3.79%)
Jul 24, 2009	20.94	21.20	20.49	21.13	4,005,845	-0.12(-0.56%)
Jul 23, 2009	20.31	21.55	20.21	21.25	6,067,223	+0.94(+4.63%)
Jul 22, 2009	20.24	20.43	20.02	20.31	3,368,770	-0.01(-0.05%)
Jul 21, 2009	20.56	20.56	20.00	20.32	3,805,381	-0.10(-0.49%)
Jul 20, 2009	19.95	20.60	19.87	20.42	6,847,422	+0.78(+3.97%)
Jul 17, 2009	19.59	19.98	19.28	19.64	7,408,717	-0.54(-2.68%)
Jul 16, 2009	19.51	20.25	19.48	20.18	4,455,551	+0.45(+2.28%)
Jul 15, 2009	19.33	19.74	19.09	19.73	4,025,028	+0.66(+3.46%)
Jul 14, 2009	18.91	19.20	18.70	19.07	3,541,287	+0.15(+0.79%)
Jul 13, 2009	18.51	18.97	18.15	18.92	3,701,295	+0.43(+2.33%)
Jul 10, 2009	18.10	18.63	18.10	18.49	3,668,297	+0.30(+1.65%)
Jul 09, 2009	18.58	18.59	18.02	18.19	3,467,395	-0.10(-0.55%)
Jul 08, 2009	18.29	18.60	17.79	18.29	6,384,522	-0.09(-0.49%)
Jul 07, 2009	18.59	18.71	18.35	18.38	4,827,673	-0.26(-1.39%)
Jul 06, 2009	18.98	18.99	18.03	18.64	7,001,902	-0.80(-4.12%)
Jul 02, 2009	20.16	20.18	19.25	19.44	4,871,249	-0.80(-3.95%)
Jul 01, 2009	19.26	20.45	19.01	20.24	9,274,957	+1.06(+5.53%)
Jun 30, 2009	19.66	19.67	19.00	19.18	4,320,778	-0.49(-2.49%)
Jun 29, 2009	20.02	20.04	19.50	19.67	3,303,683	-0.42(-2.09%)
Jun 26, 2009	19.94	20.14	19.57	20.09	5,495,139	-0.02(-0.10%)
Jun 25, 2009	19.68	20.13	19.25	20.11	3,680,164	+0.59(+3.02%)
Jun 24, 2009	19.30	19.73	19.23	19.52	4,858,008	+0.47(+2.47%)
Jun 23, 2009	19.11	19.24	18.65	19.05	4,433,244	+0.00(+0.00%)
Jun 22, 2009	20.06	20.29	18.85	19.05	6,950,838	-1.48(-7.21%)
Jun 19, 2009	20.65	20.68	20.31	20.53	4,241,752	+0.22(+1.08%)
Jun 18, 2009	20.70	20.90	20.10	20.31	4,645,047	-0.41(-1.98%)
Jun 17, 2009	21.39	21.55	20.42	20.72	7,139,291	-0.99(-4.56%)
Jun 16, 2009	22.17	22.40	21.62	21.71	4,057,969	-0.41(-1.85%)
Jun 15, 2009	22.49	22.65	21.88	22.12	3,403,537	-0.74(-3.24%)
Jun 12, 2009	22.85	22.88	22.34	22.86	2,592,432	-0.03(-0.13%)
Jun 11, 2009	22.28	23.07	22.00	22.89	5,226,785	+0.67(+3.02%)
Jun 10, 2009	22.40	22.47	21.70	22.22	2,701,581	-0.07(-0.31%)
Jun 09, 2009	21.89	22.45	21.76	22.29	2,664,128	+0.69(+3.19%)
Jun 08, 2009	21.47	22.10	21.20	21.60	2,517,542	-0.58(-2.61%)
Jun 05, 2009	22.61	22.75	22.01	22.18	2,220,951	-0.36(-1.60%)
Jun 04, 2009	21.95	22.62	21.78	22.54	3,488,635	+0.71(+3.25%)
Jun 03, 2009	22.02	22.24	21.42	21.83	2,031,185	-0.36(-1.62%)
Jun 02, 2009	21.54	22.36	21.50	22.19	3,630,046	+0.50(+2.31%)
Jun 01, 2009	22.31	22.87	21.21	21.69	7,481,691	-0.58(-2.60%)
May 29, 2009	21.90	22.30	21.48	22.27	2,709,204	+0.52(+2.39%)
May 28, 2009	21.25	21.83	20.84	21.75	3,793,176	+0.54(+2.55%)
May 27, 2009	21.45	21.88	21.15	21.21	2,505,587	-0.36(-1.67%)
May 26, 2009	20.50	21.63	20.50	21.57	2,500,062	+0.74(+3.55%)
May 22, 2009	21.16	21.24	20.60	20.83	2,036,494	-0.26(-1.23%)
May 21, 2009	21.15	21.42	20.86	21.09	2,724,534	-0.36(-1.68%)
May 20, 2009	21.60	22.43	21.37	21.45	3,298,879	-0.11(-0.51%)
May 19, 2009	21.32	22.03	20.82	21.56	3,444,354	+0.35(+1.65%)
May 18, 2009	20.86	21.23	20.58	21.21	2,546,423	+0.47(+2.27%)
May 15, 2009	20.72	21.10	20.51	20.74	2,534,929	+0.00(+0.00%)
May 14, 2009	20.29	20.92	20.13	20.74	2,960,514	+0.45(+2.22%)
May 13, 2009	20.70	20.89	20.25	20.29	3,617,959	-0.71(-3.38%)
May 12, 2009	21.50	21.59	20.59	21.00	3,341,509	-0.48(-2.23%)
May 11, 2009	21.00	21.83	20.75	21.48	2,711,824	+0.17(+0.80%)
May 08, 2009	21.60	22.06	21.11	21.31	4,210,252	+0.03(+0.14%)
May 07, 2009	22.90	22.96	21.14	21.28	6,092,583	-1.25(-5.55%)
May 06, 2009	23.58	23.58	22.02	22.53	5,090,106	-0.79(-3.39%)
May 05, 2009	23.22	23.46	22.96	23.32	4,131,567	+0.06(+0.26%)
May 04, 2009	22.47	23.30	22.38	23.26	5,489,342	+0.89(+3.98%)

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.