Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	25.62	25.84	25.29	25.29	22,014,132	-0.24(-0.93%)
Apr 29, 2010	25.44	25.81	25.41	25.52	22,658,794	+0.27(+1.05%)
Apr 28, 2010	25.43	25.59	25.14	25.26	26,993,378	-0.07(-0.28%)
Apr 27, 2010	26.11	26.11	25.27	25.33	417	-0.86(-3.29%)
Apr 26, 2010	26.21	26.58	26.17	26.19	30,730,354	+0.07(+0.27%)
Apr 23, 2010	25.67	26.16	25.62	26.12	29,726,612	+0.48(+1.88%)
Apr 22, 2010	25.23	25.76	25.14	25.64	30,171,548	+0.32(+1.28%)
Apr 21, 2010	25.32	25.44	25.19	25.32	102,776	+0.06(+0.26%)
Apr 20, 2010	25.35	25.47	25.13	25.25	1,093	+0.01(+0.03%)
Apr 19, 2010	25.06	25.32	24.94	25.24	24,481,006	+0.11(+0.46%)
Apr 16, 2010	25.11	25.18	24.91	25.13	39,727,824	-0.09(-0.37%)
Apr 15, 2010	25.08	25.23	24.94	25.22	25,043,788	+0.11(+0.46%)
Apr 14, 2010	24.63	25.17	24.62	25.11	34,439,932	+0.46(+1.86%)
Apr 13, 2010	23.98	24.85	23.98	24.65	42,245,460	+0.62(+2.57%)
Apr 12, 2010	23.84	24.10	23.79	24.03	17,082,478	+0.17(+0.69%)
Apr 09, 2010	23.71	23.97	23.57	23.87	18,201,684	+0.20(+0.85%)
Apr 08, 2010	23.30	23.74	23.26	23.66	19,233,968	+0.26(+1.10%)
Apr 07, 2010	23.33	23.49	23.24	23.41	15,422,761	+0.04(+0.18%)
Apr 06, 2010	23.41	23.49	23.27	23.36	13,095,533	+0.24(+1.02%)
Apr 05, 2010	23.22	23.50	23.08	23.13	15,856,280	-0.11(-0.49%)
Apr 01, 2010	23.26	23.24	23.24	23.24	13,141,414	+0.02(+0.09%)
Mar 31, 2010	23.36	23.43	23.11	23.22	14,408,631	-0.24(-1.04%)
Mar 30, 2010	23.37	23.60	23.33	23.46	12,074,029	+0.06(+0.28%)
Mar 29, 2010	23.53	23.61	23.33	23.40	12,440,487	-0.11(-0.46%)
Mar 26, 2010	23.45	23.67	23.42	23.51	17,200,816	+0.09(+0.40%)
Mar 25, 2010	23.33	23.63	23.30	23.41	18,051,084	+0.22(+0.93%)
Mar 24, 2010	23.28	23.40	23.14	23.20	16,470,765	-0.19(-0.83%)
Mar 23, 2010	23.39	23.42	23.16	23.39	16,037,658	-0.06(-0.24%)
Mar 22, 2010	23.07	23.54	23.07	23.45	16,352,421	+0.22(+0.96%)
Mar 19, 2010	23.26	23.38	23.04	23.23	31,250,442	-0.03(-0.12%)
Mar 18, 2010	23.29	23.37	23.13	23.26	24,748,162	-0.09(-0.37%)
Mar 17, 2010	23.32	23.43	23.21	23.34	20,522,782	-0.02(-0.09%)
Mar 16, 2010	23.41	23.55	23.22	23.36	19,085,810	-0.10(-0.43%)
Mar 15, 2010	23.33	23.48	23.31	23.46	16,786,816	+0.17(+0.74%)
Mar 12, 2010	23.13	23.40	23.05	23.29	20,833,596	+0.23(+1.00%)
Mar 11, 2010	22.67	23.13	22.62	23.06	21,343,476	+0.30(+1.32%)
Mar 10, 2010	22.67	22.88	22.57	22.76	14,673,772	+0.02(+0.09%)
Mar 09, 2010	22.75	22.93	22.73	22.74	21,075,994	-0.03(-0.14%)
Mar 08, 2010	22.57	22.83	22.57	22.77	15,517,490	+0.11(+0.50%)
Mar 05, 2010	22.48	22.73	22.44	22.66	26,343,786	+0.26(+1.15%)
Mar 04, 2010	22.42	22.50	22.30	22.40	19,337,854	-0.02(-0.10%)
Mar 03, 2010	22.39	22.66	22.31	22.42	19,510,964	+0.09(+0.41%)
Mar 02, 2010	22.36	22.50	22.28	22.33	21,319,670	-0.06(-0.29%)
Mar 01, 2010	22.26	22.48	22.15	22.39	19,905,464	+0.16(+0.74%)
Feb 26, 2010	22.34	22.34	22.05	22.23	19,480,986	-0.11(-0.51%)
Feb 25, 2010	22.14	22.41	22.08	22.34	21,122,378	-0.01(-0.03%)
Feb 24, 2010	21.93	22.39	21.90	22.35	32,194,550	+0.44(+2.02%)
Feb 23, 2010	21.77	22.11	21.62	21.91	50,206,140	+0.31(+1.42%)
Feb 22, 2010	21.66	21.77	21.52	21.60	22,599,758	+0.12(+0.56%)
Feb 19, 2010	21.52	21.69	21.37	21.48	26,073,236	-0.11(-0.49%)
Feb 18, 2010	21.39	21.64	21.28	21.59	23,249,908	+0.20(+0.93%)
Feb 17, 2010	21.20	21.42	21.20	21.39	30,211,210	+0.41(+1.97%)
Feb 16, 2010	20.75	21.02	20.61	20.97	18,691,712	+0.31(+1.52%)
Feb 12, 2010	20.48	20.66	20.66	20.66	21,092,600	+0.01(+0.03%)
Feb 11, 2010	20.45	20.71	20.33	20.65	20,512,176	+0.24(+1.19%)
Feb 10, 2010	20.55	20.63	20.23	20.41	20,325,878	-0.16(-0.76%)
Feb 09, 2010	20.57	20.72	20.36	20.57	25,345,378	+0.06(+0.31%)
Feb 08, 2010	20.33	20.62	20.28	20.50	36,500,596	+0.57(+2.86%)
Feb 05, 2010	19.84	20.00	19.61	19.93	28,393,530	+0.04(+0.18%)
Feb 04, 2010	20.12	20.33	19.84	19.90	27,709,066	-0.65(-3.16%)
Feb 03, 2010	20.62	20.62	20.13	20.55	27,281,714	-0.14(-0.65%)
Feb 02, 2010	20.23	20.70	20.16	20.68	27,567,394	+0.46(+2.29%)
Feb 01, 2010	19.96	20.27	19.88	20.22	24,090,018	+0.26(+1.32%)
Jan 29, 2010	19.64	20.01	19.51	19.96	31,517,304	+0.48(+2.45%)
Jan 28, 2010	19.90	19.91	19.37	19.48	27,272,086	-0.36(-1.80%)
Jan 27, 2010	19.68	19.89	19.59	19.84	17,996,350	+0.08(+0.40%)
Jan 26, 2010	19.59	19.91	19.59	19.76	18,633,586	+0.08(+0.40%)
Jan 25, 2010	19.91	19.91	19.60	19.68	15,577,432	-0.07(-0.36%)
Jan 22, 2010	20.12	20.34	19.72	19.75	23,435,506	-0.54(-2.67%)
Jan 21, 2010	20.40	20.70	20.18	20.29	26,528,440	-0.13(-0.63%)
Jan 20, 2010	20.45	20.55	20.20	20.42	18,606,312	-0.16(-0.76%)
Jan 19, 2010	20.28	20.63	20.20	20.58	19,683,836	+0.22(+1.08%)
Jan 15, 2010	20.17	20.36	20.36	20.36	32,301,320	+0.19(+0.95%)
Jan 14, 2010	20.03	20.26	20.03	20.16	18,538,720	+0.12(+0.60%)
Jan 13, 2010	19.95	20.13	19.95	20.04	21,950,746	+0.11(+0.54%)
Jan 12, 2010	20.06	20.20	19.87	19.93	32,388,682	-0.13(-0.64%)
Jan 11, 2010	20.66	20.68	20.01	20.06	33,223,456	-0.58(-2.83%)
Jan 08, 2010	20.66	20.83	20.44	20.65	21,909,544	-0.10(-0.48%)
Jan 07, 2010	20.56	20.82	20.47	20.75	16,923,244	+0.24(+1.18%)
Jan 06, 2010	20.58	20.66	20.45	20.50	12,398,074	-0.07(-0.35%)
Jan 05, 2010	20.47	20.65	20.16	20.58	21,887,816	+0.15(+0.73%)
Jan 04, 2010	20.77	20.77	20.34	20.43	18,416,178	-0.19(-0.90%)
Dec 31, 2009	20.73	20.61	20.61	20.61	10,438,575	-0.14(-0.69%)
Dec 30, 2009	20.73	20.86	20.65	20.75	8,004,873	-0.10(-0.48%)
Dec 29, 2009	20.78	20.88	20.51	20.85	9,813,134	+0.06(+0.31%)
Dec 28, 2009	20.82	20.97	20.64	20.79	10,245,750	+0.01(+0.03%)
Dec 24, 2009	20.79	20.83	20.65	20.78	5,319,712	+0.12(+0.59%)
Dec 23, 2009	20.90	20.93	20.51	20.66	13,740,670	-0.21(-0.99%)
Dec 22, 2009	20.70	20.96	20.63	20.87	16,548,829	+0.14(+0.65%)
Dec 21, 2009	20.45	20.84	20.45	20.73	14,048,575	+0.32(+1.57%)
Dec 18, 2009	20.65	20.68	20.25	20.41	24,304,426	-0.11(-0.52%)
Dec 17, 2009	20.55	20.75	20.50	20.52	16,102,228	-0.33(-1.61%)
Dec 16, 2009	20.75	20.93	20.59	20.85	19,354,526	+0.18(+0.86%)
Dec 15, 2009	20.38	20.81	20.38	20.68	23,878,050	+0.11(+0.52%)
Dec 14, 2009	20.52	20.66	20.51	20.57	16,125,713	+0.27(+1.33%)
Dec 11, 2009	20.06	20.33	20.06	20.30	22,918,628	+0.36(+1.79%)
Dec 10, 2009	19.79	20.02	19.78	19.94	16,653,374	+0.31(+1.60%)
Dec 09, 2009	19.74	19.76	19.54	19.63	17,518,618	-0.09(-0.43%)
Dec 08, 2009	20.01	20.03	19.62	19.71	21,222,786	-0.39(-1.95%)
Dec 07, 2009	19.98	20.16	19.98	20.11	17,775,974	+0.10(+0.50%)
Dec 04, 2009	20.26	20.31	19.91	20.01	23,643,952	+0.11(+0.54%)
Dec 03, 2009	20.19	20.19	19.84	19.90	21,759,376	-0.29(-1.41%)
Dec 02, 2009	19.97	20.29	19.95	20.18	24,279,442	+0.24(+1.18%)
Dec 01, 2009	19.59	20.16	19.49	19.95	28,757,530	+0.46(+2.34%)
Nov 30, 2009	19.66	19.77	19.21	19.49	23,464,044	-0.18(-0.91%)
Nov 27, 2009	19.35	19.81	19.31	19.67	10,551,756	-0.17(-0.86%)
Nov 25, 2009	19.64	19.87	19.44	19.84	16,074,686	+0.21(+1.05%)
Nov 24, 2009	19.59	19.71	19.51	19.64	16,429,249	+0.04(+0.18%)
Nov 23, 2009	19.50	19.66	19.40	19.60	25,580,732	+0.24(+1.21%)
Nov 20, 2009	19.22	19.43	19.05	19.36	24,706,598	+0.05(+0.26%)
Nov 19, 2009	19.39	19.41	19.09	19.31	15,864,164	-0.13(-0.66%)
Nov 18, 2009	19.14	19.46	19.13	19.44	25,031,936	+0.21(+1.11%)
Nov 17, 2009	19.31	19.45	18.77	19.23	43,576,056	-0.47(-2.39%)
Nov 16, 2009	19.69	19.91	19.52	19.70	26,362,480	+0.22(+1.13%)
Nov 13, 2009	19.31	19.63	19.15	19.48	19,909,854	-0.06(-0.31%)
Nov 12, 2009	19.47	19.80	19.36	19.54	26,265,898	+0.08(+0.42%)
Nov 11, 2009	19.34	19.56	19.27	19.46	26,270,290	+0.35(+1.83%)
Nov 10, 2009	19.10	19.23	18.88	19.11	20,844,880	+0.01(+0.04%)
Nov 09, 2009	18.74	19.14	18.67	19.10	18,711,324	+0.52(+2.80%)
Nov 06, 2009	18.43	18.73	18.38	18.58	21,148,622	+0.36(+1.99%)
Nov 05, 2009	17.94	18.39	17.90	18.22	21,630,022	+0.43(+2.44%)
Nov 04, 2009	18.00	18.17	17.74	17.78	26,169,938	-0.03(-0.16%)
Nov 03, 2009	17.75	18.01	17.43	17.81	24,442,022	-0.04(-0.24%)
Nov 02, 2009	17.91	18.29	17.61	17.85	21,875,478	-0.02(-0.12%)
Oct 30, 2009	18.40	18.45	17.78	17.88	27,266,590	-0.58(-3.16%)
Oct 29, 2009	18.17	18.59	17.99	18.46	18,218,730	+0.50(+2.78%)
Oct 28, 2009	18.52	18.52	17.93	17.96	31,578,734	-0.56(-3.04%)
Oct 27, 2009	18.60	18.80	18.50	18.52	22,480,082	-0.07(-0.38%)
Oct 26, 2009	18.74	18.91	18.52	18.60	25,056,048	-0.12(-0.65%)
Oct 23, 2009	18.89	18.94	18.65	18.72	22,921,472	-0.32(-1.68%)
Oct 22, 2009	18.67	19.13	18.56	19.04	20,901,202	+0.29(+1.52%)
Oct 21, 2009	19.16	19.40	18.68	18.75	32,968,560	-0.46(-2.41%)
Oct 20, 2009	19.14	19.32	19.14	19.22	18,109,726	-0.47(-2.39%)
Oct 19, 2009	19.44	19.73	19.39	19.69	11,650,906	+0.26(+1.36%)
Oct 16, 2009	19.34	19.50	19.12	19.42	16,943,970	-0.03(-0.15%)
Oct 15, 2009	19.44	19.50	19.27	19.45	18,738,014	-0.06(-0.29%)
Oct 14, 2009	19.78	19.96	19.46	19.51	24,577,592	-0.11(-0.55%)
Oct 13, 2009	19.25	19.67	19.14	19.61	19,504,056	+0.35(+1.81%)
Oct 12, 2009	19.45	19.55	19.24	19.27	15,461,590	+0.06(+0.30%)
Oct 09, 2009	19.13	19.24	18.99	19.21	15,604,764	+0.05(+0.26%)
Oct 08, 2009	18.82	19.28	18.79	19.16	22,636,646	+0.53(+2.87%)
Oct 07, 2009	18.72	18.82	18.57	18.62	18,882,062	-0.11(-0.57%)
Oct 06, 2009	18.74	18.87	18.65	18.73	20,144,132	+0.10(+0.54%)
Oct 05, 2009	18.64	18.76	18.52	18.63	14,272,077	+0.09(+0.46%)
Oct 02, 2009	18.63	18.72	18.43	18.55	19,438,528	-0.21(-1.10%)
Oct 01, 2009	18.99	18.99	18.60	18.75	22,814,812	-0.23(-1.20%)
Sep 30, 2009	19.19	19.19	18.75	18.98	23,250,612	-0.14(-0.71%)
Sep 29, 2009	19.46	19.55	19.01	19.12	19,320,784	-0.34(-1.76%)
Sep 28, 2009	19.20	19.54	19.17	19.46	9,632,568	+0.33(+1.71%)
Sep 25, 2009	19.15	19.40	18.92	19.13	16,645,838	-0.14(-0.70%)
Sep 24, 2009	19.61	19.62	19.16	19.27	16,895,818	-0.22(-1.13%)
Sep 23, 2009	19.75	19.91	19.46	19.49	19,778,078	-0.19(-0.98%)
Sep 22, 2009	20.12	20.17	19.58	19.68	20,111,156	-0.37(-1.85%)
Sep 21, 2009	19.92	20.23	19.84	20.05	12,513,836	-0.06(-0.32%)
Sep 18, 2009	19.96	20.26	19.95	20.11	22,133,456	+0.22(+1.11%)
Sep 17, 2009	20.24	20.26	19.77	19.89	18,693,078	+0.14(+0.69%)
Sep 16, 2009	19.69	20.10	19.64	19.76	24,979,554	+0.23(+1.17%)
Sep 15, 2009	19.66	19.74	19.41	19.53	14,099,894	-0.07(-0.36%)
Sep 14, 2009	19.35	19.71	19.30	19.60	11,718,980	+0.12(+0.62%)
Sep 11, 2009	19.59	19.61	19.23	19.48	20,587,592	-0.14(-0.69%)
Sep 10, 2009	19.52	19.66	19.39	19.61	13,258,697	+0.11(+0.55%)
Sep 09, 2009	19.55	19.59	19.39	19.51	14,989,465	-0.07(-0.36%)
Sep 08, 2009	19.40	19.64	19.27	19.58	17,198,388	+0.32(+1.66%)
Sep 04, 2009	19.19	19.35	19.07	19.26	11,439,564	+0.09(+0.48%)
Sep 03, 2009	18.96	19.17	18.83	19.17	13,661,281	+0.26(+1.40%)
Sep 02, 2009	18.97	19.11	18.77	18.90	14,995,216	-0.15(-0.79%)
Sep 01, 2009	19.24	19.58	18.97	19.05	22,090,394	-0.39(-2.02%)
Aug 31, 2009	19.59	19.66	19.31	19.44	18,374,646	-0.29(-1.44%)
Aug 28, 2009	19.72	19.77	19.41	19.73	18,024,522	+0.10(+0.51%)
Aug 27, 2009	19.66	19.73	19.38	19.63	18,873,634	-0.01(-0.07%)
Aug 26, 2009	19.44	19.91	19.39	19.64	21,905,526	+0.18(+0.91%)
Aug 25, 2009	19.39	19.75	19.24	19.46	30,601,634	+0.21(+1.07%)
Aug 24, 2009	19.76	19.76	19.19	19.26	22,791,206	-0.33(-1.71%)
Aug 21, 2009	19.19	19.61	18.99	19.59	26,202,018	+0.58(+3.07%)
Aug 20, 2009	19.09	19.10	18.88	19.01	19,926,106	-0.05(-0.26%)
Aug 19, 2009	19.06	19.19	18.86	19.06	27,304,682	-0.13(-0.67%)
Aug 18, 2009	19.20	19.45	18.93	19.19	49,574,096	+0.85(+4.66%)
Aug 17, 2009	18.47	18.84	18.12	18.33	43,280,672	-1.00(-5.19%)
Aug 14, 2009	19.71	19.77	19.17	19.34	22,649,572	-0.38(-1.95%)
Aug 13, 2009	19.54	19.81	19.24	19.72	28,033,782	+0.34(+1.76%)
Aug 12, 2009	19.09	19.61	19.06	19.38	18,624,828	+0.22(+1.15%)
Aug 11, 2009	19.26	19.31	19.04	19.16	13,367,879	-0.15(-0.78%)
Aug 10, 2009	19.36	19.41	19.07	19.31	14,607,900	-0.11(-0.59%)
Aug 07, 2009	19.04	19.58	18.96	19.42	23,041,208	+0.51(+2.71%)
Aug 06, 2009	18.81	19.05	18.65	18.91	19,306,144	+0.15(+0.80%)
Aug 05, 2009	18.74	18.85	18.50	18.76	14,031,018	+0.09(+0.46%)
Aug 04, 2009	18.64	18.84	18.58	18.67	14,612,610	-0.07(-0.38%)
Aug 03, 2009	18.65	18.79	18.29	18.74	16,874,392	+0.26(+1.43%)
Jul 31, 2009	18.41	18.66	18.38	18.48	16,434,438	+0.06(+0.35%)
Jul 30, 2009	18.31	18.64	18.19	18.42	19,011,832	+0.33(+1.81%)
Jul 29, 2009	18.08	18.27	17.90	18.09	16,801,072	+0.00(+0.00%)
Jul 28, 2009	17.87	18.10	17.78	18.09	16,396,158	+0.27(+1.52%)
Jul 27, 2009	17.83	18.04	17.65	17.82	18,870,478	-0.22(-1.22%)
Jul 24, 2009	17.98	18.12	17.78	18.04	15,785,655	+0.03(+0.16%)
Jul 23, 2009	17.64	18.17	17.46	18.01	29,167,268	+0.36(+2.06%)
Jul 22, 2009	17.36	17.74	17.29	17.65	15,928,265	+0.22(+1.27%)
Jul 21, 2009	17.72	17.74	17.19	17.43	19,252,784	-0.24(-1.37%)
Jul 20, 2009	17.57	17.71	17.45	17.67	14,268,112	+0.09(+0.53%)
Jul 17, 2009	17.53	17.63	17.33	17.58	21,452,860	+0.19(+1.11%)
Jul 16, 2009	17.15	17.47	16.97	17.38	19,135,894	+0.23(+1.33%)
Jul 15, 2009	17.01	17.20	16.84	17.16	19,529,856	+0.29(+1.69%)
Jul 14, 2009	16.45	16.88	16.35	16.87	21,889,864	+0.41(+2.47%)
Jul 13, 2009	16.17	16.49	16.15	16.46	24,989,784	+0.42(+2.62%)
Jul 10, 2009	16.09	16.26	15.91	16.04	13,803,775	-0.11(-0.71%)
Jul 09, 2009	16.28	16.37	15.91	16.16	20,102,268	+0.01(+0.09%)
Jul 08, 2009	15.94	16.21	15.88	16.14	20,647,556	+0.19(+1.16%)
Jul 07, 2009	16.32	16.32	15.90	15.96	21,064,740	-0.34(-2.10%)
Jul 06, 2009	16.22	16.49	16.04	16.30	17,739,808	+0.05(+0.31%)
Jul 02, 2009	16.65	16.89	16.21	16.25	18,994,520	-0.64(-3.80%)
Jul 01, 2009	16.96	17.06	16.73	16.89	18,636,578	+0.06(+0.34%)
Jun 30, 2009	17.04	17.11	16.64	16.84	17,792,854	-0.17(-1.01%)
Jun 29, 2009	16.86	17.21	16.79	17.01	17,295,492	+0.19(+1.10%)
Jun 26, 2009	16.72	17.14	16.69	16.82	26,499,394	+0.03(+0.17%)
Jun 25, 2009	16.63	16.92	16.53	16.79	26,581,502	+0.63(+3.92%)
Jun 24, 2009	16.49	16.50	16.05	16.16	20,429,856	-0.14(-0.87%)
Jun 23, 2009	16.56	16.56	16.18	16.30	21,347,560	-0.26(-1.59%)
Jun 22, 2009	16.65	16.84	16.50	16.56	18,149,384	-0.19(-1.15%)
Jun 19, 2009	16.72	16.89	16.64	16.76	21,355,796	+0.12(+0.73%)
Jun 18, 2009	16.91	16.93	16.57	16.64	15,952,786	-0.21(-1.27%)
Jun 17, 2009	16.56	17.13	16.39	16.85	26,689,822	+0.32(+1.94%)
Jun 16, 2009	17.00	17.08	16.51	16.53	23,893,876	-0.32(-1.88%)
Jun 15, 2009	17.06	17.10	16.76	16.85	19,575,492	-0.36(-2.09%)
Jun 12, 2009	17.23	17.27	16.98	17.21	25,663,066	-0.06(-0.33%)
Jun 11, 2009	17.38	17.56	17.21	17.26	25,140,180	-0.11(-0.66%)
Jun 10, 2009	17.85	17.90	17.23	17.38	34,180,000	+0.03(+0.16%)
Jun 09, 2009	17.34	17.52	17.16	17.35	18,293,140	-0.15(-0.85%)
Jun 08, 2009	17.36	17.65	17.28	17.50	18,505,496	+0.28(+1.61%)
Jun 05, 2009	17.65	17.73	17.08	17.22	20,702,656	-0.29(-1.63%)
Jun 04, 2009	17.38	17.56	16.92	17.51	22,144,766	+0.14(+0.82%)
Jun 03, 2009	17.38	17.68	17.16	17.36	20,286,504	-0.09(-0.53%)
Jun 02, 2009	17.07	17.67	16.98	17.46	25,775,828	+0.24(+1.41%)
Jun 01, 2009	16.81	17.41	16.66	17.21	25,396,958	+0.71(+4.32%)
May 29, 2009	16.38	16.52	16.14	16.50	26,223,148	+0.33(+2.03%)
May 28, 2009	16.84	16.84	15.91	16.17	38,087,364	-0.45(-2.70%)
May 27, 2009	17.03	17.25	16.54	16.62	25,976,664	-0.33(-1.97%)
May 26, 2009	16.15	17.08	16.09	16.96	28,511,024	+0.67(+4.11%)
May 22, 2009	16.53	16.56	16.10	16.29	21,244,736	-0.02(-0.13%)
May 21, 2009	16.74	16.98	16.13	16.31	35,839,936	-0.67(-3.94%)
May 20, 2009	17.70	17.81	16.79	16.98	44,173,052	-0.57(-3.25%)
May 19, 2009	18.54	18.10	17.10	17.55	55,953,372	-0.99(-5.34%)
May 18, 2009	18.28	18.63	18.07	18.54	36,589,088	+1.15(+6.64%)
May 15, 2009	17.42	17.75	17.26	17.38	28,620,832	-0.09(-0.53%)
May 14, 2009	17.83	17.93	17.44	17.48	22,208,320	-0.21(-1.21%)
May 13, 2009	17.78	17.91	17.26	17.69	45,394,040	+0.14(+0.77%)
May 12, 2009	17.89	17.98	17.29	17.56	27,282,316	-0.21(-1.16%)
May 11, 2009	17.68	17.99	17.48	17.76	24,597,926	-0.41(-2.24%)
May 08, 2009	18.37	18.37	17.63	18.17	25,922,654	+0.02(+0.14%)
May 07, 2009	18.66	18.77	18.03	18.14	28,889,612	-0.41(-2.21%)
May 06, 2009	18.74	18.89	18.21	18.55	19,498,964	-0.11(-0.57%)
May 05, 2009	18.65	18.81	18.47	18.66	15,928,957	-0.01(-0.08%)
May 04, 2009	18.62	19.07	18.40	18.67	25,369,594	+0.31(+1.71%)

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.