Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.13	36.30	35.01	35.04	1,224,621	-1.04(-2.89%)
Apr 29, 2010	35.73	36.33	35.52	36.08	893,782	+0.58(+1.64%)
Apr 28, 2010	35.71	35.76	34.82	35.49	1,847,512	+0.06(+0.17%)
Apr 27, 2010	35.34	36.12	35.12	35.43	1,844,377	-0.07(-0.19%)
Apr 26, 2010	36.61	36.61	35.47	35.50	1,258,670	-0.88(-2.41%)
Apr 23, 2010	36.47	36.78	36.13	36.38	1,352,332	-0.12(-0.34%)
Apr 22, 2010	36.70	36.70	35.66	36.50	1,835,632	-0.49(-1.32%)
Apr 21, 2010	35.80	37.15	35.14	36.99	5,573,505	+3.81(+11.50%)
Apr 20, 2010	32.61	33.18	32.41	33.18	9,995	+0.83(+2.57%)
Apr 19, 2010	32.75	32.79	31.88	32.35	890,887	-0.44(-1.34%)
Apr 16, 2010	32.91	33.30	32.57	32.78	1,361,785	-0.19(-0.58%)
Apr 15, 2010	33.12	33.12	32.53	32.98	1,073,176	-0.24(-0.72%)
Apr 14, 2010	32.93	33.22	32.48	33.22	724,807	+0.38(+1.17%)
Apr 13, 2010	32.93	33.07	32.65	32.83	907,614	-0.13(-0.40%)
Apr 12, 2010	32.91	33.09	32.72	32.96	586,177	+0.14(+0.42%)
Apr 09, 2010	32.80	32.85	32.42	32.83	906,468	+0.03(+0.10%)
Apr 08, 2010	33.44	33.44	32.70	32.79	1,279,892	-0.65(-1.95%)
Apr 07, 2010	34.05	34.05	33.29	33.44	925,466	-0.69(-2.03%)
Apr 06, 2010	34.52	34.58	33.79	34.14	2,159,478	-0.54(-1.56%)
Apr 05, 2010	33.45	34.73	33.45	34.68	1,227,642	+1.28(+3.84%)
Apr 01, 2010	33.24	33.40	33.40	33.40	468,061	+0.32(+0.95%)
Mar 31, 2010	33.47	33.81	33.06	33.08	620,252	-0.48(-1.43%)
Mar 30, 2010	33.44	34.23	33.37	33.56	731,365	+0.17(+0.51%)
Mar 29, 2010	32.86	33.53	32.78	33.39	595,724	+0.62(+1.88%)
Mar 26, 2010	32.69	33.22	32.48	32.77	891,140	+0.09(+0.27%)
Mar 25, 2010	33.24	33.53	32.68	32.68	870,776	-0.27(-0.81%)
Mar 24, 2010	33.18	33.19	32.75	32.95	538,421	-0.34(-1.01%)
Mar 23, 2010	32.37	33.35	32.26	33.29	952,092	+0.86(+2.67%)
Mar 22, 2010	31.99	32.68	31.85	32.42	1,087,561	+0.31(+0.96%)
Mar 19, 2010	32.72	32.82	31.97	32.11	1,634,248	-0.45(-1.37%)
Mar 18, 2010	33.15	33.44	32.52	32.56	858,855	-0.65(-1.96%)
Mar 17, 2010	33.69	33.96	33.11	33.21	877,767	-0.46(-1.37%)
Mar 16, 2010	33.54	33.67	33.26	33.67	482,322	+0.34(+1.01%)
Mar 15, 2010	33.27	33.40	33.21	33.33	896,666	+0.20(+0.60%)
Mar 12, 2010	32.76	33.23	32.46	33.14	836,905	+0.46(+1.40%)
Mar 11, 2010	32.39	32.75	32.17	32.68	822,867	+0.18(+0.55%)
Mar 10, 2010	32.39	32.71	32.16	32.50	1,076,945	+0.17(+0.53%)
Mar 09, 2010	32.26	32.69	32.21	32.33	764,316	+0.00(+0.00%)
Mar 08, 2010	32.39	32.53	32.12	32.33	515,950	+0.01(+0.02%)
Mar 05, 2010	32.06	32.42	32.03	32.32	838,838	+0.38(+1.17%)
Mar 04, 2010	31.96	32.12	31.87	31.95	827,078	-0.03(-0.09%)
Mar 03, 2010	32.23	32.36	31.80	31.98	846,086	-0.09(-0.29%)
Mar 02, 2010	32.44	32.50	31.79	32.07	1,217,045	-0.19(-0.57%)
Mar 01, 2010	31.96	32.59	31.96	32.26	797,171	+0.36(+1.13%)
Feb 26, 2010	31.65	31.99	31.49	31.89	855,752	+0.23(+0.71%)
Feb 25, 2010	30.78	31.69	30.38	31.67	1,087,542	+0.62(+2.00%)
Feb 24, 2010	31.07	31.29	30.84	31.05	607,156	+0.15(+0.49%)
Feb 23, 2010	31.18	31.33	30.75	30.90	757,235	-0.30(-0.96%)
Feb 22, 2010	31.37	31.47	31.00	31.20	569,977	+0.10(+0.33%)
Feb 19, 2010	31.10	31.22	30.71	31.10	883,464	-0.12(-0.39%)
Feb 18, 2010	30.52	31.22	30.45	31.22	766,544	+0.70(+2.30%)
Feb 17, 2010	30.11	30.68	29.90	30.52	932,362	+0.57(+1.89%)
Feb 16, 2010	29.91	29.95	29.40	29.95	703,990	+0.26(+0.87%)
Feb 12, 2010	29.53	29.69	29.69	29.69	870,464	-0.23(-0.75%)
Feb 11, 2010	29.61	29.94	29.22	29.91	618,101	+0.28(+0.94%)
Feb 10, 2010	29.96	29.97	29.34	29.63	595,438	-0.34(-1.14%)
Feb 09, 2010	30.19	30.19	29.55	29.98	1,478,935	+0.25(+0.83%)
Feb 08, 2010	29.62	30.06	29.03	29.73	1,823,666	+0.11(+0.37%)
Feb 05, 2010	29.98	30.17	28.88	29.62	1,631,831	-0.44(-1.45%)
Feb 04, 2010	31.13	31.13	30.04	30.06	1,160,968	-1.32(-4.22%)
Feb 03, 2010	31.60	32.14	31.29	31.38	1,542,672	-0.28(-0.88%)
Feb 02, 2010	30.11	31.77	30.03	31.66	3,590,518	+2.05(+6.94%)
Feb 01, 2010	29.14	29.68	29.14	29.61	1,353,348	+0.63(+2.17%)
Jan 29, 2010	29.14	29.40	28.97	28.98	1,302,149	-0.03(-0.09%)
Jan 28, 2010	29.28	29.31	28.84	29.01	869,160	-0.14(-0.49%)
Jan 27, 2010	29.07	29.59	28.80	29.15	955,118	+0.38(+1.30%)
Jan 26, 2010	28.91	29.24	28.62	28.77	835,105	-0.26(-0.89%)
Jan 25, 2010	29.18	29.18	28.28	29.03	1,087,113	+0.12(+0.42%)
Jan 22, 2010	28.77	29.25	28.42	28.91	1,644,862	-0.04(-0.14%)
Jan 21, 2010	29.99	30.15	28.43	28.95	1,873,646	-1.09(-3.63%)
Jan 20, 2010	30.49	30.52	29.67	30.04	774,024	-0.69(-2.24%)
Jan 19, 2010	30.18	30.88	30.03	30.73	730,976	+0.61(+2.02%)
Jan 15, 2010	30.84	30.13	30.13	30.13	1,050,974	-0.69(-2.24%)
Jan 14, 2010	30.78	31.07	30.73	30.82	653,854	-0.03(-0.09%)
Jan 13, 2010	30.58	30.96	29.76	30.84	1,155,710	+0.29(+0.94%)
Jan 12, 2010	31.10	31.80	30.36	30.56	1,732,169	-0.74(-2.36%)
Jan 11, 2010	32.47	32.47	30.11	31.29	3,115,267	-1.33(-4.08%)
Jan 08, 2010	32.86	32.92	32.40	32.62	773,001	-0.27(-0.81%)
Jan 07, 2010	33.06	33.30	32.70	32.89	773,485	-0.32(-0.97%)
Jan 06, 2010	33.01	33.59	32.76	33.21	842,395	+0.25(+0.77%)
Jan 05, 2010	32.94	33.33	32.41	32.96	1,081,347	+0.23(+0.71%)
Jan 04, 2010	32.22	33.03	32.15	32.73	1,056,274	+0.94(+2.96%)
Dec 31, 2009	32.65	31.78	31.78	31.78	473,986	-0.74(-2.29%)
Dec 30, 2009	32.33	32.74	32.21	32.53	783,426	+0.18(+0.57%)
Dec 29, 2009	32.16	32.66	32.01	32.34	402,828	+0.08(+0.25%)
Dec 28, 2009	32.13	32.38	32.02	32.26	638,168	+0.09(+0.28%)
Dec 24, 2009	32.24	32.41	32.05	32.17	163,838	-0.02(-0.06%)
Dec 23, 2009	31.69	32.42	31.69	32.19	500,321	+0.53(+1.66%)
Dec 22, 2009	31.95	32.14	31.55	31.67	746,430	-0.12(-0.37%)
Dec 21, 2009	31.12	31.93	30.75	31.78	1,382,117	+0.82(+2.65%)
Dec 18, 2009	32.75	32.76	30.67	30.97	4,343,416	-1.39(-4.28%)
Dec 17, 2009	33.09	33.36	32.13	32.35	921,480	-0.89(-2.69%)
Dec 16, 2009	33.32	33.74	33.19	33.24	1,122,626	+0.03(+0.10%)
Dec 15, 2009	33.27	33.70	32.75	33.21	1,676,844	-0.04(-0.12%)
Dec 14, 2009	33.03	33.25	32.92	33.25	1,855,111	+0.52(+1.58%)
Dec 11, 2009	33.16	33.58	32.66	32.73	1,706,010	-0.32(-0.97%)
Dec 10, 2009	32.68	33.44	32.68	33.05	1,112,781	+0.50(+1.55%)
Dec 09, 2009	32.77	32.81	32.14	32.55	1,343,019	-0.12(-0.38%)
Dec 08, 2009	33.01	33.16	32.35	32.67	1,104,540	-0.44(-1.32%)
Dec 07, 2009	33.60	33.78	32.83	33.11	1,415,508	-0.37(-1.10%)
Dec 04, 2009	32.92	34.26	32.92	33.48	2,364,464	+0.81(+2.49%)
Dec 03, 2009	33.06	33.44	32.66	32.66	1,034,063	-0.19(-0.58%)
Dec 02, 2009	31.95	33.49	31.95	32.86	1,491,500	+0.70(+2.19%)
Dec 01, 2009	32.02	32.42	32.01	32.15	1,599,015	+0.38(+1.20%)
Nov 30, 2009	32.35	32.45	31.62	31.77	1,562,866	-0.55(-1.69%)
Nov 27, 2009	32.47	32.87	31.93	32.32	433,000	-1.05(-3.15%)
Nov 25, 2009	33.31	33.51	33.01	33.37	468,784	+0.53(+1.60%)
Nov 24, 2009	33.17	33.31	32.73	32.84	1,016,474	-0.46(-1.39%)
Nov 23, 2009	32.26	33.69	32.26	33.31	1,308,191	+1.58(+4.97%)
Nov 20, 2009	31.91	32.24	31.31	31.73	1,085,742	-0.38(-1.19%)
Nov 19, 2009	32.76	32.76	31.63	32.11	848,123	-0.85(-2.59%)
Nov 18, 2009	33.50	33.50	32.64	32.97	811,819	-0.58(-1.73%)
Nov 17, 2009	33.29	33.58	33.05	33.55	879,296	+0.28(+0.84%)
Nov 16, 2009	32.71	33.40	32.42	33.27	963,345	+0.92(+2.85%)
Nov 13, 2009	32.29	32.79	32.09	32.34	978,285	-0.09(-0.27%)
Nov 12, 2009	33.16	33.35	32.36	32.43	945,308	-0.83(-2.48%)
Nov 11, 2009	33.16	33.91	32.94	33.26	1,319,769	+0.33(+0.99%)
Nov 10, 2009	32.67	32.98	31.92	32.93	1,509,655	+0.17(+0.52%)
Nov 09, 2009	31.42	32.77	31.40	32.76	1,341,508	+1.54(+4.92%)
Nov 06, 2009	30.97	31.40	30.59	31.22	673,403	+0.25(+0.79%)
Nov 05, 2009	30.52	31.20	30.52	30.98	1,223,218	+0.61(+2.02%)
Nov 04, 2009	30.87	31.08	30.28	30.36	1,596,883	-0.20(-0.67%)
Nov 03, 2009	30.47	30.71	30.14	30.57	1,983,540	-0.18(-0.58%)
Nov 02, 2009	30.82	31.55	30.19	30.75	2,190,824	+0.02(+0.07%)
Oct 30, 2009	31.40	31.69	30.62	30.73	1,702,168	-0.87(-2.74%)
Oct 29, 2009	30.85	31.80	30.62	31.59	1,213,437	+1.02(+3.33%)
Oct 28, 2009	31.74	31.87	30.43	30.58	1,855,813	-1.27(-3.99%)
Oct 27, 2009	31.58	32.39	31.40	31.85	2,330,857	+0.46(+1.48%)
Oct 26, 2009	31.65	32.50	31.22	31.38	1,354,035	-0.19(-0.61%)
Oct 23, 2009	32.05	32.20	31.54	31.57	1,662,877	-0.57(-1.78%)
Oct 22, 2009	32.54	32.66	32.02	32.15	2,140,888	-0.31(-0.97%)
Oct 21, 2009	31.16	33.26	30.88	32.46	5,385,729	+2.42(+8.07%)
Oct 20, 2009	29.62	30.09	29.59	30.04	1,370,735	-0.18(-0.59%)
Oct 19, 2009	29.69	30.53	29.64	30.21	1,216,234	+0.70(+2.38%)
Oct 16, 2009	29.88	30.04	29.24	29.51	1,251,514	-0.52(-1.73%)
Oct 15, 2009	29.93	30.24	29.75	30.03	946,867	-0.03(-0.11%)
Oct 14, 2009	29.83	30.11	29.35	30.06	1,240,270	+0.67(+2.28%)
Oct 13, 2009	28.40	29.41	28.39	29.40	2,040,738	+1.11(+3.93%)
Oct 12, 2009	28.46	28.63	27.96	28.28	571,366	+0.33(+1.20%)
Oct 09, 2009	27.51	27.98	27.45	27.95	394,075	+0.35(+1.26%)
Oct 08, 2009	27.53	27.70	27.23	27.60	905,337	+0.29(+1.07%)
Oct 07, 2009	27.09	27.61	27.09	27.31	817,922	+0.07(+0.25%)
Oct 06, 2009	26.81	27.27	26.81	27.24	885,595	+0.57(+2.12%)
Oct 05, 2009	26.16	26.79	26.14	26.67	733,228	+0.47(+1.80%)
Oct 02, 2009	25.94	26.54	25.59	26.20	712,100	-0.06(-0.23%)
Oct 01, 2009	27.23	27.23	26.21	26.26	686,242	-0.98(-3.61%)
Sep 30, 2009	27.81	27.81	26.77	27.25	924,884	-0.45(-1.63%)
Sep 29, 2009	27.20	27.85	27.20	27.70	867,381	+0.46(+1.70%)
Sep 28, 2009	26.64	27.44	26.33	27.23	771,196	+0.79(+2.99%)
Sep 25, 2009	26.61	27.15	26.28	26.44	501,911	-0.30(-1.12%)
Sep 24, 2009	27.12	27.44	26.63	26.74	654,922	-0.36(-1.33%)
Sep 23, 2009	27.45	27.64	27.08	27.10	914,235	-0.37(-1.34%)
Sep 22, 2009	27.65	27.74	27.44	27.47	594,424	+0.08(+0.27%)
Sep 21, 2009	27.14	27.75	27.00	27.40	953,717	+0.05(+0.20%)
Sep 18, 2009	27.68	27.77	27.09	27.34	1,152,546	-0.10(-0.37%)
Sep 17, 2009	27.65	27.67	27.25	27.44	619,543	-0.20(-0.72%)
Sep 16, 2009	27.72	27.74	27.46	27.64	1,134,923	+0.18(+0.67%)
Sep 15, 2009	27.65	27.78	27.41	27.46	1,200,845	-0.29(-1.03%)
Sep 14, 2009	27.66	27.83	27.29	27.74	880,111	-0.05(-0.20%)
Sep 11, 2009	27.22	27.94	27.22	27.80	1,381,575	+0.42(+1.52%)
Sep 10, 2009	27.12	27.40	26.86	27.38	1,115,877	+0.16(+0.60%)
Sep 09, 2009	26.96	27.48	26.85	27.22	1,106,798	+0.28(+1.04%)
Sep 08, 2009	26.05	27.45	26.05	26.94	2,549,182	+1.17(+4.53%)
Sep 04, 2009	25.72	26.17	25.33	25.77	1,296,348	+0.07(+0.29%)
Sep 03, 2009	25.44	25.72	24.14	25.70	1,516,316	+0.46(+1.81%)
Sep 02, 2009	24.71	25.44	24.45	25.24	1,501,576	+0.61(+2.47%)
Sep 01, 2009	25.05	25.81	24.54	24.63	1,279,443	-0.61(-2.43%)
Aug 31, 2009	25.23	25.43	24.94	25.25	1,126,982	-0.29(-1.15%)
Aug 28, 2009	25.68	26.15	25.21	25.54	955,715	+0.01(+0.05%)
Aug 27, 2009	25.76	25.76	25.03	25.53	1,229,407	-0.16(-0.61%)
Aug 26, 2009	25.90	26.15	25.58	25.68	945,525	-0.26(-1.00%)
Aug 25, 2009	25.34	26.43	25.34	25.94	1,581,034	+0.67(+2.65%)
Aug 24, 2009	25.52	25.96	25.00	25.27	1,866,691	-0.14(-0.56%)
Aug 21, 2009	24.47	25.49	24.38	25.42	1,917,151	+1.09(+4.46%)
Aug 20, 2009	23.79	24.48	23.71	24.33	1,017,419	+0.68(+2.89%)
Aug 19, 2009	23.06	23.79	23.00	23.65	855,979	+0.34(+1.46%)
Aug 18, 2009	22.90	23.36	22.86	23.31	742,948	+0.73(+3.24%)
Aug 17, 2009	22.84	23.06	22.56	22.58	1,006,233	-0.57(-2.45%)
Aug 14, 2009	23.06	23.24	22.83	23.14	1,414,118	+0.05(+0.24%)
Aug 13, 2009	22.54	23.10	22.31	23.09	1,023,250	+0.71(+3.17%)
Aug 12, 2009	21.87	22.73	21.87	22.38	1,122,784	+0.42(+1.90%)
Aug 11, 2009	21.98	22.13	21.66	21.96	796,923	+0.00(+0.00%)
Aug 10, 2009	21.92	22.26	21.55	21.96	1,615,676	-0.01(-0.06%)
Aug 07, 2009	22.03	22.31	21.74	21.98	1,385,497	+0.18(+0.85%)
Aug 06, 2009	22.67	22.67	21.55	21.79	1,879,643	-0.72(-3.21%)
Aug 05, 2009	23.33	23.33	22.36	22.52	2,261,188	-0.71(-3.06%)
Aug 04, 2009	23.27	23.54	23.17	23.23	1,725,459	-0.32(-1.36%)
Aug 03, 2009	23.51	23.60	23.06	23.55	1,538,944	+0.29(+1.26%)
Jul 31, 2009	23.21	23.47	23.18	23.25	1,699,093	+0.03(+0.12%)
Jul 30, 2009	23.44	23.51	23.10	23.23	2,039,737	-0.01(-0.03%)
Jul 29, 2009	23.18	23.36	22.78	23.23	1,312,029	-0.04(-0.18%)
Jul 28, 2009	23.34	23.42	23.04	23.27	1,316,433	+0.07(+0.29%)
Jul 27, 2009	23.18	23.36	23.03	23.21	1,141,243	-0.04(-0.18%)
Jul 24, 2009	23.65	23.65	22.43	23.25	2,869,641	-0.64(-2.69%)
Jul 23, 2009	22.26	24.57	22.03	23.89	5,485,318	+2.90(+13.82%)
Jul 22, 2009	20.50	21.31	20.39	20.99	1,118,135	+0.41(+1.99%)
Jul 21, 2009	20.39	20.66	20.24	20.58	1,412,238	+0.37(+1.82%)
Jul 20, 2009	19.94	20.24	19.70	20.21	913,064	+0.34(+1.72%)
Jul 17, 2009	19.70	20.00	19.61	19.87	635,809	+0.23(+1.18%)
Jul 16, 2009	19.01	19.73	18.95	19.64	411,888	+0.46(+2.42%)
Jul 15, 2009	18.97	19.18	18.70	19.17	899,872	+0.50(+2.67%)
Jul 14, 2009	18.11	18.78	17.96	18.67	873,412	+0.68(+3.79%)
Jul 13, 2009	17.68	18.05	17.66	17.99	493,587	+0.48(+2.77%)
Jul 10, 2009	17.35	17.62	17.14	17.51	413,348	+0.15(+0.87%)
Jul 09, 2009	17.40	17.61	17.24	17.36	502,289	-0.08(-0.47%)
Jul 08, 2009	17.53	17.55	17.07	17.44	601,723	-0.08(-0.43%)
Jul 07, 2009	17.79	17.83	17.47	17.51	531,270	-0.33(-1.87%)
Jul 06, 2009	17.39	17.94	17.39	17.85	882,937	+0.30(+1.71%)
Jul 02, 2009	17.98	18.08	17.44	17.55	604,799	-0.76(-4.14%)
Jul 01, 2009	17.98	18.43	17.91	18.30	594,101	+0.55(+3.07%)
Jun 30, 2009	17.76	17.92	17.49	17.76	959,506	+0.07(+0.39%)
Jun 29, 2009	17.79	17.98	17.49	17.69	600,983	-0.22(-1.22%)
Jun 26, 2009	17.57	18.02	17.43	17.91	1,157,596	+0.28(+1.59%)
Jun 25, 2009	17.47	17.75	17.40	17.63	835,867	+0.65(+3.82%)
Jun 24, 2009	16.65	17.25	16.41	16.98	1,049,828	+0.55(+3.36%)
Jun 23, 2009	16.50	16.85	16.33	16.43	1,767,260	+0.40(+2.51%)
Jun 22, 2009	16.47	16.52	16.03	16.03	1,058,463	-0.63(-3.77%)
Jun 19, 2009	16.91	17.00	16.64	16.65	1,072,474	-0.03(-0.20%)
Jun 18, 2009	16.86	16.88	16.52	16.69	871,596	-0.20(-1.21%)
Jun 17, 2009	16.98	17.16	16.80	16.89	812,434	-0.15(-0.88%)
Jun 16, 2009	17.66	17.86	16.93	17.04	668,043	-0.47(-2.69%)
Jun 15, 2009	17.73	17.88	17.22	17.51	594,967	-0.48(-2.69%)
Jun 12, 2009	18.03	18.16	17.63	18.00	662,398	-0.13(-0.71%)
Jun 11, 2009	18.29	18.86	18.09	18.13	920,534	-0.08(-0.45%)
Jun 10, 2009	18.10	18.22	17.78	18.21	1,113,354	+0.24(+1.33%)
Jun 09, 2009	17.92	18.07	17.75	17.97	810,399	+0.04(+0.23%)
Jun 08, 2009	18.07	18.13	17.80	17.93	1,176,082	-0.29(-1.57%)
Jun 05, 2009	18.29	18.56	17.87	18.22	708,205	+0.07(+0.38%)
Jun 04, 2009	17.88	18.24	17.55	18.15	829,024	+0.24(+1.33%)
Jun 03, 2009	18.03	18.08	17.63	17.91	722,306	-0.23(-1.27%)
Jun 02, 2009	17.94	18.26	17.77	18.14	1,202,780	+0.11(+0.60%)
Jun 01, 2009	16.97	18.13	16.93	18.03	1,329,370	+1.43(+8.64%)
May 29, 2009	16.26	16.60	16.16	16.60	768,519	+0.34(+2.10%)
May 28, 2009	16.48	16.68	15.80	16.26	727,550	-0.12(-0.71%)
May 27, 2009	16.88	16.99	16.32	16.37	1,136,695	-0.66(-3.85%)
May 26, 2009	15.79	17.17	15.74	17.03	1,408,566	+1.09(+6.81%)
May 22, 2009	16.40	16.40	15.80	15.94	1,029,710	-0.32(-1.97%)
May 21, 2009	16.63	16.76	15.97	16.26	1,189,161	-0.68(-3.99%)
May 20, 2009	16.82	17.38	16.75	16.94	1,930,769	+0.31(+1.89%)
May 19, 2009	16.29	16.72	16.09	16.63	1,526,840	+0.44(+2.70%)
May 18, 2009	15.90	16.32	15.81	16.19	1,001,614	+0.46(+2.91%)
May 15, 2009	15.75	16.32	15.55	15.73	936,517	-0.04(-0.26%)
May 14, 2009	15.41	16.07	15.36	15.77	737,472	+0.24(+1.54%)
May 13, 2009	15.81	15.92	15.40	15.53	1,147,366	-0.55(-3.40%)
May 12, 2009	16.51	16.65	15.58	16.08	1,394,376	-0.38(-2.28%)
May 11, 2009	16.80	16.84	16.31	16.46	1,240,536	-0.76(-4.40%)
May 08, 2009	17.40	17.64	16.98	17.21	913,901	+0.09(+0.52%)
May 07, 2009	17.72	18.05	16.94	17.12	1,051,026	-0.35(-2.03%)
May 06, 2009	17.41	17.91	17.25	17.48	976,448	+0.31(+1.83%)
May 05, 2009	17.38	17.61	16.92	17.17	760,748	-0.36(-2.06%)
May 04, 2009	17.51	17.66	17.08	17.53	1,167,783	+0.05(+0.27%)

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.