Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.87	14.05	13.85	13.87	8,291,274	-0.16(-1.13%)
May 27, 2010	13.39	14.03	13.34	14.02	8,161,405	+0.86(+6.53%)
May 26, 2010	13.49	13.55	13.11	13.16	266	-0.24(-1.76%)
May 25, 2010	13.04	13.46	12.98	13.40	9,044	+0.04(+0.29%)
May 24, 2010	13.42	13.53	13.28	13.36	8,231,497	-0.08(-0.59%)
May 21, 2010	13.15	13.53	13.03	13.44	6,486,935	+0.09(+0.65%)
May 20, 2010	13.47	13.57	13.33	13.35	11,060,551	-0.65(-4.66%)
May 19, 2010	13.96	14.17	13.75	14.01	12,822,833	-0.01(-0.06%)
May 18, 2010	14.05	14.19	13.88	14.01	2,204,414	+0.13(+0.96%)
May 17, 2010	13.98	14.09	13.68	13.88	6,858,695	-0.05(-0.34%)
May 14, 2010	13.93	14.35	13.73	13.93	9,221,324	-0.34(-2.37%)
May 13, 2010	14.27	14.49	14.15	14.27	8,421,886	+0.00(+0.00%)
May 12, 2010	14.24	14.49	14.19	14.27	9,952,378	+0.09(+0.61%)
May 11, 2010	14.01	14.27	14.00	14.18	3,881	-0.17(-1.21%)
May 10, 2010	14.33	14.44	14.20	14.35	12,218,509	-0.30(-2.04%)
May 07, 2010	14.72	14.93	14.33	14.65	11,663,263	+0.54(+3.79%)
May 06, 2010	15.30	15.33	13.28	14.12	10,535,486	-1.07(-7.07%)
May 05, 2010	15.41	15.57	15.16	15.19	7,561,919	-0.17(-1.10%)
May 04, 2010	15.43	15.58	15.24	15.36	4,246,390	-0.30(-1.91%)
May 03, 2010	15.63	15.79	15.27	15.66	5,370,863	+0.24(+1.58%)
Apr 30, 2010	15.60	15.69	15.42	15.42	5,200,959	-0.23(-1.46%)
Apr 29, 2010	15.56	15.70	15.48	15.64	4,552,226	+0.15(+0.96%)
Apr 28, 2010	15.53	15.67	15.20	15.49	6,315,793	+0.09(+0.61%)
Apr 27, 2010	16.05	16.05	15.38	15.40	56,714	-0.65(-4.07%)
Apr 26, 2010	15.82	16.14	15.78	16.05	5,450,977	+0.20(+1.24%)
Apr 23, 2010	16.01	16.04	15.74	15.86	10,015,793	-0.13(-0.84%)
Apr 22, 2010	15.81	16.01	15.68	15.99	4,881,945	+0.09(+0.54%)
Apr 21, 2010	15.79	15.98	15.72	15.90	19,726	+0.11(+0.70%)
Apr 20, 2010	15.72	15.87	15.66	15.79	8,215	+0.13(+0.85%)
Apr 19, 2010	15.57	15.68	15.31	15.66	4,888,582	+0.02(+0.10%)
Apr 16, 2010	16.02	16.06	15.56	15.64	5,570,344	-0.41(-2.55%)
Apr 15, 2010	15.90	16.18	15.75	16.05	6,689,381	+0.10(+0.64%)
Apr 14, 2010	15.76	15.98	15.73	15.95	5,252,845	+0.16(+1.00%)
Apr 13, 2010	15.68	15.84	15.55	15.79	6,250,876	+0.06(+0.35%)
Apr 12, 2010	15.56	15.82	15.51	15.74	7,920,739	+0.26(+1.68%)
Apr 09, 2010	15.42	15.50	15.23	15.48	7,866,490	+0.15(+0.98%)
Apr 08, 2010	15.21	15.42	15.06	15.33	7,232,061	+0.19(+1.25%)
Apr 07, 2010	14.93	15.23	14.88	15.14	11,331,258	+0.20(+1.37%)
Apr 06, 2010	15.04	15.12	14.90	14.94	9,197,967	-0.33(-2.16%)
Apr 05, 2010	15.33	15.37	15.08	15.27	9,640,603	-0.08(-0.51%)
Apr 01, 2010	15.13	15.34	15.34	15.34	7,679,419	+0.28(+1.83%)
Mar 31, 2010	15.09	15.15	14.95	15.07	5,216,665	-0.02(-0.10%)
Mar 30, 2010	15.02	15.14	14.96	15.09	5,798,369	+0.06(+0.42%)
Mar 29, 2010	14.76	15.02	14.66	15.02	5,718,802	+0.31(+2.09%)
Mar 26, 2010	14.36	14.75	14.28	14.72	8,251,708	+0.39(+2.69%)
Mar 25, 2010	14.56	14.61	14.31	14.33	6,912,911	-0.18(-1.25%)
Mar 24, 2010	14.50	14.58	14.45	14.51	10,375,385	+0.12(+0.82%)
Mar 23, 2010	14.29	14.41	14.19	14.39	5,666,951	+0.14(+0.99%)
Mar 22, 2010	13.89	14.25	13.82	14.25	9,162,020	+0.31(+2.20%)
Mar 19, 2010	13.83	14.02	13.81	13.94	8,416,498	+0.06(+0.40%)
Mar 18, 2010	13.93	13.98	13.83	13.89	4,025,216	-0.04(-0.28%)
Mar 17, 2010	13.87	14.00	13.80	13.93	5,155,071	+0.03(+0.23%)
Mar 16, 2010	13.66	13.91	13.61	13.90	3,135,414	+0.23(+1.67%)
Mar 15, 2010	13.64	13.67	13.61	13.67	4,212,389	-0.13(-0.97%)
Mar 12, 2010	14.04	14.09	13.75	13.80	4,901,448	-0.16(-1.13%)
Mar 11, 2010	13.87	13.97	13.70	13.96	4,155,386	+0.18(+1.31%)
Mar 10, 2010	13.75	13.89	13.71	13.78	5,613,137	-0.07(-0.51%)
Mar 09, 2010	13.80	13.93	13.73	13.85	5,004,398	-0.02(-0.11%)
Mar 08, 2010	13.59	13.87	13.46	13.87	5,960,245	+0.30(+2.20%)
Mar 05, 2010	13.42	13.74	13.42	13.57	10,595,197	-0.20(-1.49%)
Mar 04, 2010	13.55	13.81	13.46	13.77	7,398,764	+0.22(+1.63%)
Mar 03, 2010	13.82	13.84	13.52	13.55	9,986,684	-0.18(-1.32%)
Mar 02, 2010	13.57	13.74	13.52	13.73	7,746,348	+0.22(+1.63%)
Mar 01, 2010	13.42	13.72	13.36	13.51	5,014,489	+0.10(+0.76%)
Feb 26, 2010	13.35	13.43	13.26	13.41	5,111,443	+0.03(+0.24%)
Feb 25, 2010	12.96	13.39	12.94	13.38	8,321,988	+0.29(+2.22%)
Feb 24, 2010	13.16	13.26	13.04	13.09	7,209,192	-0.06(-0.48%)
Feb 23, 2010	13.07	13.19	12.97	13.15	6,854,641	+0.09(+0.66%)
Feb 22, 2010	13.18	13.22	12.99	13.06	8,088,319	-0.24(-1.83%)
Feb 19, 2010	13.20	13.40	13.14	13.31	9,210,536	+0.04(+0.30%)
Feb 18, 2010	12.98	13.27	12.95	13.27	6,020,539	+0.21(+1.62%)
Feb 17, 2010	12.95	13.09	12.74	13.05	9,264,502	+0.15(+1.16%)
Feb 16, 2010	12.63	13.02	12.53	12.91	7,574,020	+0.31(+2.49%)
Feb 12, 2010	12.47	12.59	12.59	12.59	6,292,066	+0.06(+0.50%)
Feb 11, 2010	12.14	12.60	12.05	12.53	8,991,767	+0.34(+2.77%)
Feb 10, 2010	12.12	12.23	11.97	12.19	7,613,742	+0.09(+0.78%)
Feb 09, 2010	11.90	12.19	11.87	12.10	8,768,164	+0.25(+2.12%)
Feb 08, 2010	11.66	11.97	11.51	11.85	12,619,623	+0.35(+3.00%)
Feb 05, 2010	11.63	11.97	11.41	11.50	20,044,946	+0.52(+4.72%)
Feb 04, 2010	11.18	11.18	10.91	10.98	5,856,955	-0.28(-2.51%)
Feb 03, 2010	11.12	11.28	11.08	11.27	3,811,342	+0.06(+0.56%)
Feb 02, 2010	10.99	11.29	10.96	11.20	6,341,188	+0.27(+2.44%)
Feb 01, 2010	10.86	10.98	10.83	10.94	4,264,400	+0.09(+0.80%)
Jan 29, 2010	10.91	10.99	10.82	10.85	6,105,333	+0.02(+0.22%)
Jan 28, 2010	10.81	10.92	10.74	10.83	6,678,883	+0.01(+0.07%)
Jan 27, 2010	10.97	11.01	10.77	10.82	6,926,142	-0.16(-1.43%)
Jan 26, 2010	10.86	11.08	10.78	10.97	5,896,164	+0.07(+0.65%)
Jan 25, 2010	10.90	11.04	10.74	10.90	5,558,184	+0.09(+0.87%)
Jan 22, 2010	10.96	11.01	10.79	10.81	7,471,851	+0.09(+0.88%)
Jan 21, 2010	10.91	10.96	10.63	10.72	8,074,988	-0.20(-1.80%)
Jan 20, 2010	10.88	10.93	10.72	10.91	5,667,234	-0.07(-0.64%)
Jan 19, 2010	10.88	11.04	10.78	10.98	5,980,106	+0.08(+0.72%)
Jan 15, 2010	11.05	10.90	10.90	10.90	7,176,502	-0.12(-1.07%)
Jan 14, 2010	10.90	11.06	10.78	11.02	11,086,907	+0.57(+5.48%)
Jan 13, 2010	10.21	10.53	10.17	10.45	4,968,754	+0.27(+2.62%)
Jan 12, 2010	10.25	10.31	10.16	10.18	4,223,536	-0.12(-1.14%)
Jan 11, 2010	10.43	10.52	10.24	10.30	3,663,149	-0.14(-1.35%)
Jan 08, 2010	10.43	10.50	10.30	10.44	5,094,456	-0.02(-0.22%)
Jan 07, 2010	10.28	10.54	10.21	10.46	7,616,562	+0.18(+1.76%)
Jan 06, 2010	10.04	10.30	9.876	10.28	8,675,529	+0.49(+5.05%)
Jan 05, 2010	9.585	9.801	9.585	9.789	4,816,704	+0.18(+1.88%)
Jan 04, 2010	9.632	9.656	9.538	9.609	4,273,685	-0.02(-0.24%)
Dec 31, 2009	9.836	9.632	9.632	9.632	2,259,559	-0.18(-1.84%)
Dec 30, 2009	9.852	9.876	9.766	9.813	1,812,791	-0.05(-0.56%)
Dec 29, 2009	9.899	9.978	9.836	9.868	1,699,805	-0.04(-0.40%)
Dec 28, 2009	9.797	9.923	9.734	9.907	2,390,764	+0.14(+1.45%)
Dec 24, 2009	9.648	9.774	9.624	9.766	1,707,711	+0.08(+0.81%)
Dec 23, 2009	9.758	9.766	9.640	9.687	2,971,813	+0.00(+0.00%)
Dec 22, 2009	9.617	9.734	9.617	9.687	2,814,164	+0.05(+0.49%)
Dec 21, 2009	9.546	9.719	9.546	9.640	2,603,970	+0.08(+0.82%)
Dec 18, 2009	9.569	9.640	9.467	9.562	4,508,892	-0.02(-0.16%)
Dec 17, 2009	9.781	9.787	9.577	9.577	3,973,304	-0.21(-2.17%)
Dec 16, 2009	9.844	9.899	9.766	9.789	2,527,022	-0.05(-0.48%)
Dec 15, 2009	9.978	9.993	9.789	9.836	2,916,249	-0.14(-1.42%)
Dec 14, 2009	10.02	10.08	9.938	9.978	3,090,893	+0.05(+0.55%)
Dec 11, 2009	9.978	10.10	9.915	9.923	4,568,793	+0.02(+0.24%)
Dec 10, 2009	9.907	9.985	9.844	9.899	5,558,615	+0.05(+0.56%)
Dec 09, 2009	9.915	9.962	9.758	9.844	5,462,006	-0.03(-0.32%)
Dec 08, 2009	10.00	10.04	9.836	9.876	5,596,606	-0.10(-1.02%)
Dec 07, 2009	9.860	10.03	9.828	9.978	7,106,975	+0.09(+0.87%)
Dec 04, 2009	9.844	9.993	9.703	9.891	8,842,883	+0.12(+1.20%)
Dec 03, 2009	9.522	9.836	9.522	9.774	9,061,638	+0.20(+2.13%)
Dec 02, 2009	9.632	9.750	9.514	9.569	7,536,032	-0.03(-0.33%)
Dec 01, 2009	9.522	9.656	9.452	9.601	5,178,797	+0.16(+1.75%)
Nov 30, 2009	9.640	9.640	9.373	9.436	5,617,001	-0.21(-2.20%)
Nov 27, 2009	9.609	9.703	9.522	9.648	3,345,468	-0.10(-1.05%)
Nov 25, 2009	9.766	9.805	9.609	9.750	5,950,886	-0.18(-1.82%)
Nov 24, 2009	10.06	10.11	9.671	9.931	8,100,701	-0.18(-1.79%)
Nov 23, 2009	10.09	10.38	9.970	10.11	6,344,896	-0.15(-1.45%)
Nov 20, 2009	10.22	10.35	10.04	10.26	6,564,576	+0.00(+0.00%)
Nov 19, 2009	10.37	10.52	10.11	10.26	3,939,970	-0.02(-0.15%)
Nov 18, 2009	10.19	10.40	10.19	10.28	3,831,051	+0.06(+0.61%)
Nov 17, 2009	10.22	10.27	10.12	10.21	3,518,428	-0.02(-0.15%)
Nov 16, 2009	10.17	10.32	10.15	10.23	4,012,605	+0.09(+0.93%)
Nov 13, 2009	10.16	10.20	10.08	10.13	6,418,631	-0.05(-0.46%)
Nov 12, 2009	10.22	10.45	10.17	10.18	4,203,655	-0.06(-0.54%)
Nov 11, 2009	9.954	10.47	9.954	10.24	6,080,744	-0.12(-1.14%)
Nov 10, 2009	10.22	10.51	10.21	10.35	5,534,743	+0.07(+0.69%)
Nov 09, 2009	10.17	10.32	10.11	10.28	4,879,308	+0.18(+1.79%)
Nov 06, 2009	9.931	10.17	9.852	10.10	4,622,848	+0.18(+1.82%)
Nov 05, 2009	9.876	10.04	9.844	9.923	5,407,400	+0.12(+1.20%)
Nov 04, 2009	9.907	10.02	9.766	9.805	7,759,921	-0.09(-0.87%)
Nov 03, 2009	9.915	10.02	9.797	9.891	6,348,127	-0.09(-0.87%)
Nov 02, 2009	9.876	10.03	9.789	9.978	6,310,544	+0.15(+1.52%)
Oct 30, 2009	9.931	10.08	9.781	9.828	8,819,329	-0.42(-4.14%)
Oct 29, 2009	9.836	10.26	9.750	10.25	7,059,939	+0.50(+5.15%)
Oct 28, 2009	9.703	9.781	9.514	9.750	6,786,908	+0.06(+0.65%)
Oct 27, 2009	9.491	9.750	9.444	9.687	7,762,708	+0.23(+2.41%)
Oct 26, 2009	9.538	9.695	9.420	9.460	3,900,228	-0.02(-0.17%)
Oct 23, 2009	9.538	9.546	9.460	9.475	3,865,261	-0.21(-2.19%)
Oct 22, 2009	9.640	9.719	9.460	9.687	5,783,800	+0.09(+0.98%)
Oct 21, 2009	9.577	9.774	9.507	9.593	4,634,041	+0.05(+0.58%)
Oct 20, 2009	9.569	9.601	9.514	9.538	5,182,664	-0.11(-1.14%)
Oct 19, 2009	9.719	9.883	9.624	9.648	6,558,076	-0.09(-0.97%)
Oct 16, 2009	9.624	9.844	9.507	9.742	5,646,335	+0.07(+0.73%)
Oct 15, 2009	9.656	9.679	9.350	9.671	7,524,526	-0.05(-0.48%)
Oct 14, 2009	9.915	10.12	9.562	9.719	9,045,349	-0.24(-2.44%)
Oct 13, 2009	9.954	10.03	9.891	9.962	4,000,594	-0.02(-0.16%)
Oct 12, 2009	10.02	10.10	9.954	9.978	2,892,633	-0.03(-0.31%)
Oct 09, 2009	9.844	10.04	9.774	10.01	4,784,194	+0.20(+2.00%)
Oct 08, 2009	9.789	9.860	9.648	9.813	3,395,280	+0.07(+0.73%)
Oct 07, 2009	9.868	9.907	9.719	9.742	2,703,271	-0.11(-1.12%)
Oct 06, 2009	9.656	9.899	9.656	9.852	4,268,808	+0.16(+1.62%)
Oct 05, 2009	9.640	9.758	9.405	9.695	6,161,676	+0.02(+0.24%)
Oct 02, 2009	9.617	9.766	9.436	9.671	4,153,520	+0.00(+0.00%)
Oct 01, 2009	9.852	9.891	9.656	9.671	4,923,500	-0.24(-2.45%)
Sep 30, 2009	9.868	9.946	9.695	9.915	4,835,171	+0.01(+0.08%)
Sep 29, 2009	10.04	10.17	9.891	9.907	3,780,728	-0.14(-1.41%)
Sep 28, 2009	9.985	10.14	9.931	10.05	3,246,400	+0.09(+0.87%)
Sep 25, 2009	10.00	10.06	9.868	9.962	3,267,441	-0.04(-0.39%)
Sep 24, 2009	10.20	10.24	9.938	10.00	3,732,127	-0.18(-1.77%)
Sep 23, 2009	10.11	10.40	10.09	10.18	5,849,295	+0.08(+0.78%)
Sep 22, 2009	10.05	10.13	9.962	10.10	4,261,326	+0.09(+0.94%)
Sep 21, 2009	9.907	10.09	9.813	10.01	4,626,923	+0.04(+0.39%)
Sep 18, 2009	9.805	9.978	9.750	9.970	6,167,781	+0.25(+2.58%)
Sep 17, 2009	9.860	9.985	9.664	9.719	5,978,525	-0.30(-2.98%)
Sep 16, 2009	10.13	10.17	9.876	10.02	7,541,785	-0.08(-0.78%)
Sep 15, 2009	9.766	10.11	9.687	10.10	6,458,795	+0.32(+3.29%)
Sep 14, 2009	9.758	10.10	9.562	9.774	4,416,261	-0.24(-2.35%)
Sep 11, 2009	9.970	10.09	9.891	10.01	4,707,161	+0.05(+0.47%)
Sep 10, 2009	9.758	9.962	9.625	9.962	2,989,275	+0.17(+1.76%)
Sep 09, 2009	9.781	9.868	9.687	9.789	3,171,837	+0.01(+0.08%)
Sep 08, 2009	9.593	9.813	9.530	9.781	3,893,617	+0.18(+1.88%)
Sep 04, 2009	9.397	9.624	9.397	9.601	3,042,409	+0.20(+2.09%)
Sep 03, 2009	9.428	9.483	9.208	9.405	4,053,840	+0.00(+0.00%)
Sep 02, 2009	9.067	9.475	9.067	9.405	5,559,541	+0.30(+3.28%)
Sep 01, 2009	9.279	9.460	9.091	9.106	4,684,353	-0.31(-3.25%)
Aug 31, 2009	9.224	9.420	9.130	9.412	5,817,080	+0.16(+1.78%)
Aug 28, 2009	9.475	9.514	9.169	9.248	4,953,586	-0.22(-2.32%)
Aug 27, 2009	9.483	9.569	9.295	9.467	3,076,668	-0.03(-0.33%)
Aug 26, 2009	9.538	9.554	9.436	9.499	3,016,102	-0.08(-0.82%)
Aug 25, 2009	9.562	9.648	9.444	9.577	5,867,967	+0.08(+0.83%)
Aug 24, 2009	9.295	9.538	9.263	9.499	5,636,620	+0.22(+2.37%)
Aug 21, 2009	9.295	9.365	9.122	9.279	3,334,912	+0.13(+1.46%)
Aug 20, 2009	9.020	9.169	8.981	9.145	3,496,701	+0.12(+1.30%)
Aug 19, 2009	8.902	9.067	8.737	9.028	5,653,486	+0.02(+0.17%)
Aug 18, 2009	8.737	9.051	8.698	9.012	7,840,893	+0.36(+4.17%)
Aug 17, 2009	8.753	8.800	8.612	8.651	5,733,106	-0.27(-3.08%)
Aug 14, 2009	8.745	8.926	8.584	8.926	6,611,288	+0.23(+2.62%)
Aug 13, 2009	8.792	8.808	8.612	8.698	4,805,744	-0.05(-0.54%)
Aug 12, 2009	8.761	8.831	8.674	8.745	6,258,209	-0.03(-0.36%)
Aug 11, 2009	8.831	8.831	8.627	8.777	6,962,938	-0.02(-0.18%)
Aug 10, 2009	8.784	8.847	8.659	8.792	8,710,898	-0.04(-0.44%)
Aug 07, 2009	8.769	8.883	8.714	8.831	7,697,084	+0.11(+1.26%)
Aug 06, 2009	8.643	8.808	8.596	8.722	5,709,090	+0.13(+1.46%)
Aug 05, 2009	8.565	8.667	8.447	8.596	12,105,707	-0.31(-3.44%)
Aug 04, 2009	8.777	8.981	8.777	8.902	9,148,904	+0.20(+2.25%)
Aug 03, 2009	9.420	9.460	8.525	8.706	22,344,272	-0.27(-2.97%)
Jul 31, 2009	8.800	9.043	8.714	8.973	11,346,460	+0.18(+2.05%)
Jul 30, 2009	8.879	8.973	8.753	8.792	7,132,754	-0.02(-0.27%)
Jul 29, 2009	9.004	9.091	8.698	8.816	7,340,794	-0.24(-2.60%)
Jul 28, 2009	9.083	9.224	8.957	9.051	6,444,323	-0.08(-0.86%)
Jul 27, 2009	9.273	9.287	9.083	9.130	5,034,771	-0.16(-1.77%)
Jul 24, 2009	9.200	9.326	9.130	9.295	2,501,554	+0.06(+0.68%)
Jul 23, 2009	9.043	9.381	8.981	9.232	4,931,038	+0.21(+2.35%)
Jul 22, 2009	8.996	9.200	8.957	9.020	6,244,336	+0.05(+0.52%)
Jul 21, 2009	9.043	9.185	8.871	8.973	8,084,151	-0.03(-0.35%)
Jul 20, 2009	9.420	9.577	8.651	9.004	17,262,016	-0.92(-9.26%)
Jul 17, 2009	10.36	10.46	9.844	9.923	6,719,907	-0.46(-4.46%)
Jul 16, 2009	10.29	10.46	10.27	10.39	5,121,615	+0.08(+0.76%)
Jul 15, 2009	10.01	10.32	10.10	10.31	5,023,380	+0.30(+2.98%)
Jul 14, 2009	9.931	10.17	9.891	10.01	6,043,309	+0.12(+1.19%)
Jul 13, 2009	9.821	9.978	9.813	9.891	4,007,744	+0.16(+1.61%)
Jul 10, 2009	9.514	9.742	9.274	9.734	3,507,142	+0.13(+1.31%)
Jul 09, 2009	9.789	9.813	9.562	9.609	4,682,041	-0.12(-1.21%)
Jul 08, 2009	9.962	9.978	9.601	9.726	3,873,086	-0.21(-2.13%)
Jul 07, 2009	10.02	10.24	9.923	9.938	4,649,296	-0.07(-0.71%)
Jul 06, 2009	9.836	10.04	9.836	10.01	5,629,872	+0.07(+0.71%)
Jul 02, 2009	9.985	10.16	9.852	9.938	5,692,076	-0.20(-1.94%)
Jul 01, 2009	9.656	10.26	9.577	10.13	4,821,095	+0.24(+2.38%)
Jun 30, 2009	9.970	10.14	9.656	9.899	8,000,814	-0.13(-1.33%)
Jun 29, 2009	10.10	10.15	9.962	10.03	4,687,747	-0.05(-0.54%)
Jun 26, 2009	9.797	10.19	9.703	10.09	11,378,076	+0.24(+2.39%)
Jun 25, 2009	9.813	9.993	9.766	9.852	10,224,646	+0.13(+1.29%)
Jun 24, 2009	9.593	9.934	9.405	9.726	9,783,297	+0.31(+3.25%)
Jun 23, 2009	9.507	9.593	9.381	9.420	4,659,825	-0.08(-0.83%)
Jun 22, 2009	9.781	9.891	9.436	9.499	6,946,430	-0.35(-3.59%)
Jun 19, 2009	10.19	10.20	9.797	9.852	6,684,449	-0.36(-3.54%)
Jun 18, 2009	10.02	10.29	10.00	10.21	2,842,032	+0.16(+1.56%)
Jun 17, 2009	9.828	10.11	9.821	10.06	4,633,818	+0.17(+1.75%)
Jun 16, 2009	9.993	10.12	9.852	9.883	5,378,120	-0.06(-0.63%)
Jun 15, 2009	10.13	10.15	9.883	9.946	4,196,799	-0.30(-2.91%)
Jun 12, 2009	10.21	10.32	10.13	10.24	2,614,978	-0.01(-0.08%)
Jun 11, 2009	10.12	10.37	9.978	10.25	4,509,581	+0.20(+2.03%)
Jun 10, 2009	10.39	10.43	9.923	10.05	5,910,399	-0.34(-3.25%)
Jun 09, 2009	10.46	10.48	10.27	10.39	4,043,039	-0.05(-0.53%)
Jun 08, 2009	10.41	10.53	10.31	10.44	3,929,997	+0.02(+0.15%)
Jun 05, 2009	10.91	10.94	10.35	10.43	4,347,472	-0.28(-2.64%)
Jun 04, 2009	10.67	10.79	10.54	10.71	5,243,521	+0.15(+1.41%)
Jun 03, 2009	10.42	10.58	10.30	10.56	4,819,726	+0.07(+0.67%)
Jun 02, 2009	10.41	10.59	10.39	10.49	5,135,138	+0.07(+0.68%)

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.