Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.64	21.80	21.30	21.37	19,222,564	-0.25(-1.16%)
Apr 29, 2010	21.65	21.77	21.32	21.62	3,284,850	-0.10(-0.46%)
Apr 28, 2010	22.19	22.22	21.61	21.72	2,799,174	-0.09(-0.39%)
Apr 27, 2010	22.03	22.52	21.77	21.80	2,511,011	-0.56(-2.49%)
Apr 26, 2010	22.14	22.43	21.75	22.36	2,817,447	+0.16(+0.71%)
Apr 23, 2010	21.97	22.23	21.68	22.20	2,772,468	+0.36(+1.66%)
Apr 22, 2010	21.69	21.88	21.43	21.84	2,455,828	-0.10(-0.46%)
Apr 21, 2010	22.08	22.14	21.60	21.94	5,284,679	-0.20(-0.89%)
Apr 20, 2010	22.06	22.22	22.01	22.14	2,290,270	+0.27(+1.22%)
Apr 19, 2010	21.72	22.06	21.48	21.87	2,811,358	-0.24(-1.07%)
Apr 16, 2010	22.49	22.57	21.72	22.11	6,340,420	-0.67(-2.92%)
Apr 15, 2010	22.55	22.79	22.55	22.77	2,774,847	+0.07(+0.31%)
Apr 14, 2010	22.64	22.74	22.48	22.70	2,308,732	+0.26(+1.17%)
Apr 13, 2010	22.06	22.51	21.80	22.44	3,342,458	+0.38(+1.70%)
Apr 12, 2010	22.14	22.40	21.90	22.06	4,851,750	-0.08(-0.37%)
Apr 09, 2010	22.31	22.38	21.88	22.14	3,439,483	-0.01(-0.05%)
Apr 08, 2010	21.92	22.36	21.70	22.16	4,866,887	+0.23(+1.06%)
Apr 07, 2010	22.27	22.28	21.82	21.92	3,134,604	-0.31(-1.39%)
Apr 06, 2010	22.10	22.31	21.83	22.23	3,028,779	-0.18(-0.79%)
Apr 05, 2010	22.35	22.48	22.13	22.41	1,069,207	+0.23(+1.05%)
Apr 01, 2010	21.81	22.18	22.18	22.18	10,308,662	+0.72(+3.33%)
Mar 31, 2010	20.98	21.68	20.00	21.46	5,995,914	+0.24(+1.13%)
Mar 30, 2010	20.85	21.24	20.79	21.22	3,544,685	+0.38(+1.80%)
Mar 29, 2010	20.99	21.02	20.75	20.85	2,853,069	+0.02(+0.11%)
Mar 26, 2010	20.86	21.05	20.70	20.83	2,203,807	+0.22(+1.09%)
Mar 25, 2010	21.50	21.79	20.54	20.60	3,449,043	-0.57(-2.70%)
Mar 24, 2010	21.31	21.41	21.08	21.17	3,343,389	-0.12(-0.58%)
Mar 23, 2010	21.14	21.45	21.04	21.30	2,507,391	+0.22(+1.06%)
Mar 22, 2010	21.05	21.27	20.81	21.07	3,401,155	-0.16(-0.75%)
Mar 19, 2010	21.19	21.60	21.02	21.23	3,906,891	-0.06(-0.29%)
Mar 18, 2010	22.22	22.27	20.96	21.29	6,472,837	-1.17(-5.20%)
Mar 17, 2010	22.50	22.81	22.06	22.46	3,981,956	+0.02(+0.09%)
Mar 16, 2010	22.04	22.70	21.82	22.44	4,348,134	+0.68(+3.15%)
Mar 15, 2010	21.67	21.82	21.64	21.76	3,569,715	-0.31(-1.42%)
Mar 12, 2010	21.79	22.24	21.79	22.07	3,646,303	+0.36(+1.64%)
Mar 11, 2010	21.81	21.81	21.24	21.72	3,799,623	-0.22(-1.02%)
Mar 10, 2010	21.16	21.95	20.99	21.94	3,831,154	+0.76(+3.58%)
Mar 09, 2010	20.83	21.30	20.71	21.18	3,327,067	+0.21(+1.01%)
Mar 08, 2010	21.42	21.56	20.83	20.97	4,208,609	-0.11(-0.51%)
Mar 05, 2010	20.90	21.10	20.81	21.08	3,670,713	+0.46(+2.25%)
Mar 04, 2010	21.18	21.26	20.49	20.61	4,976,751	-0.24(-1.13%)
Mar 03, 2010	21.37	21.45	20.55	20.85	2,474,166	+0.14(+0.67%)
Mar 02, 2010	20.76	20.88	20.54	20.71	3,517,747	+0.10(+0.51%)
Mar 01, 2010	20.57	20.67	20.08	20.61	2,910,894	+0.36(+1.78%)
Feb 26, 2010	19.69	20.50	19.38	20.25	3,333,710	+0.68(+3.46%)
Feb 25, 2010	18.90	19.58	18.73	19.57	2,450,005	+0.14(+0.74%)
Feb 24, 2010	19.27	19.55	19.10	19.42	2,263,440	+0.03(+0.16%)
Feb 23, 2010	19.79	19.92	19.09	19.39	4,536,046	-0.55(-2.73%)
Feb 22, 2010	19.72	20.01	19.54	19.94	2,562,659	+0.37(+1.90%)
Feb 19, 2010	19.51	19.77	19.40	19.57	2,419,061	-0.20(-1.02%)
Feb 18, 2010	19.56	19.92	19.44	19.77	2,362,024	-0.03(-0.14%)
Feb 17, 2010	19.88	19.88	19.53	19.80	2,419,190	+0.21(+1.05%)
Feb 16, 2010	19.57	19.93	19.25	19.59	2,758,714	+0.39(+2.01%)
Feb 12, 2010	18.07	19.21	19.21	19.21	8,984,234	+0.31(+1.62%)
Feb 11, 2010	18.15	18.92	18.01	18.90	4,208,024	+0.63(+3.47%)
Feb 10, 2010	18.08	18.37	17.70	18.27	3,595,128	+0.09(+0.47%)
Feb 09, 2010	17.98	18.40	17.83	18.18	3,924,032	+0.91(+5.29%)
Feb 08, 2010	17.55	18.02	17.24	17.27	4,810,703	+0.02(+0.13%)
Feb 05, 2010	17.75	17.75	16.63	17.24	5,960,398	-0.41(-2.32%)
Feb 04, 2010	18.72	18.80	17.62	17.65	5,878,505	-1.47(-7.68%)
Feb 03, 2010	19.39	19.70	19.05	19.12	2,474,156	-0.43(-2.18%)
Feb 02, 2010	19.29	19.61	18.89	19.55	2,845,464	+0.57(+3.00%)
Feb 01, 2010	18.61	19.25	18.57	18.98	2,807,409	+0.50(+2.72%)
Jan 29, 2010	18.78	18.99	18.34	18.48	2,876,659	-0.16(-0.85%)
Jan 28, 2010	18.60	19.07	18.36	18.64	1,609,086	+0.08(+0.42%)
Jan 27, 2010	18.56	18.81	18.35	18.56	3,721,417	-0.02(-0.10%)
Jan 26, 2010	18.73	19.13	18.44	18.58	2,073,127	-0.19(-0.99%)
Jan 25, 2010	18.92	19.28	18.42	18.76	1,841,259	+0.02(+0.08%)
Jan 22, 2010	18.65	19.14	18.37	18.75	2,847,600	-0.26(-1.34%)
Jan 21, 2010	20.03	20.03	18.96	19.00	2,439,566	-0.85(-4.30%)
Jan 20, 2010	20.06	20.06	19.73	19.86	2,471,265	-0.39(-1.91%)
Jan 19, 2010	19.82	20.27	19.79	20.25	3,425,076	+0.73(+3.73%)
Jan 15, 2010	20.06	19.52	19.52	19.52	8,815,384	-0.33(-1.66%)
Jan 14, 2010	20.01	20.17	19.77	19.85	4,349,517	-0.04(-0.19%)
Jan 13, 2010	19.84	20.30	19.72	19.89	3,229,701	+0.20(+1.00%)
Jan 12, 2010	19.42	19.96	19.38	19.69	2,164,426	-0.23(-1.15%)
Jan 11, 2010	19.92	20.14	19.79	19.92	2,876,961	+0.32(+1.64%)
Jan 08, 2010	19.94	19.99	19.35	19.60	3,254,190	-0.38(-1.90%)
Jan 07, 2010	19.91	20.09	19.80	19.97	1,781,334	+0.03(+0.14%)
Jan 06, 2010	19.48	20.07	18.99	19.95	2,914,574	+0.19(+0.98%)
Jan 05, 2010	19.62	19.93	19.61	19.75	3,503,455	+0.14(+0.71%)
Jan 04, 2010	19.15	19.72	19.08	19.62	2,829,616	+0.71(+3.74%)
Dec 31, 2009	19.10	18.91	18.91	18.91	2,615,499	-0.03(-0.16%)
Dec 30, 2009	18.73	18.97	18.44	18.94	1,009,838	+0.12(+0.64%)
Dec 29, 2009	19.09	19.09	18.65	18.82	1,757,902	-0.12(-0.61%)
Dec 28, 2009	19.01	19.07	18.78	18.93	681,467	+0.05(+0.25%)
Dec 24, 2009	18.95	19.09	18.73	18.89	463,792	-0.01(-0.06%)
Dec 23, 2009	18.81	18.98	18.28	18.90	1,744,958	+0.10(+0.56%)
Dec 22, 2009	18.88	19.13	18.75	18.80	1,426,601	-0.08(-0.41%)
Dec 21, 2009	18.67	19.21	16.80	18.87	2,545,055	+0.20(+1.10%)
Dec 18, 2009	18.32	18.84	18.28	18.67	4,342,251	+0.39(+2.16%)
Dec 17, 2009	18.93	18.93	18.13	18.27	2,844,489	-0.92(-4.81%)
Dec 16, 2009	18.99	19.34	18.96	19.20	3,049,879	+0.29(+1.55%)
Dec 15, 2009	18.59	18.98	18.21	18.90	3,280,451	+0.12(+0.66%)
Dec 14, 2009	18.74	18.85	18.72	18.78	2,718,878	+0.32(+1.74%)
Dec 11, 2009	18.61	18.74	18.29	18.46	1,772,783	-0.12(-0.65%)
Dec 10, 2009	18.34	18.84	18.30	18.58	2,992,514	+0.25(+1.35%)
Dec 09, 2009	18.09	18.41	17.94	18.33	4,955,785	+0.50(+2.82%)
Dec 08, 2009	18.76	18.76	17.74	17.83	5,663,762	-1.07(-5.65%)
Dec 07, 2009	19.53	19.79	18.78	18.90	3,591,268	-0.43(-2.20%)
Dec 04, 2009	19.97	20.06	19.07	19.32	2,774,554	-0.19(-0.95%)
Dec 03, 2009	19.70	20.51	19.49	19.51	3,079,964	-0.24(-1.19%)
Dec 02, 2009	19.94	20.30	19.66	19.74	2,540,879	+0.00(+0.00%)
Dec 01, 2009	19.86	20.20	19.70	19.74	3,202,219	+0.38(+1.94%)
Nov 30, 2009	19.39	19.58	18.57	19.37	3,225,747	+0.20(+1.05%)
Nov 27, 2009	18.97	19.46	18.56	19.17	3,198,265	-0.28(-1.45%)
Nov 25, 2009	19.92	19.92	19.21	19.45	5,026,625	-0.44(-2.24%)
Nov 24, 2009	20.30	20.30	19.66	19.89	2,547,209	-0.36(-1.76%)
Nov 23, 2009	20.21	20.65	20.11	20.25	4,578,714	+0.44(+2.23%)
Nov 20, 2009	19.71	20.08	19.56	19.81	2,840,569	+0.10(+0.53%)
Nov 19, 2009	19.95	20.11	19.39	19.70	3,331,435	-0.53(-2.60%)
Nov 18, 2009	21.05	21.11	20.10	20.23	4,831,387	-0.63(-3.04%)
Nov 17, 2009	19.97	20.88	19.89	20.86	5,051,262	+0.70(+3.45%)
Nov 16, 2009	19.87	20.42	19.75	20.17	3,927,784	+0.76(+3.93%)
Nov 13, 2009	19.60	19.73	19.34	19.41	3,419,245	+0.18(+0.95%)
Nov 12, 2009	19.73	19.92	19.17	19.22	4,106,241	-0.10(-0.54%)
Nov 11, 2009	19.75	19.82	19.29	19.33	4,887,589	-0.09(-0.48%)
Nov 10, 2009	19.43	19.82	19.16	19.42	3,357,631	-0.01(-0.06%)
Nov 09, 2009	19.28	20.30	19.14	19.43	5,770,991	+0.93(+5.02%)
Nov 06, 2009	19.18	19.39	18.44	18.51	3,709,349	-0.45(-2.39%)
Nov 05, 2009	19.15	19.47	18.85	18.96	3,788,078	-0.05(-0.24%)
Nov 04, 2009	18.73	19.33	18.72	19.00	3,457,124	+0.46(+2.46%)
Nov 03, 2009	17.41	18.56	17.41	18.55	3,500,107	+0.46(+2.52%)
Nov 02, 2009	17.93	18.51	17.74	18.09	3,771,090	+0.57(+3.27%)
Oct 30, 2009	18.01	18.20	17.14	17.52	4,336,632	-0.87(-4.75%)
Oct 29, 2009	17.31	18.42	17.19	18.39	6,932,501	+1.72(+10.35%)
Oct 28, 2009	18.14	18.54	16.63	16.67	9,352,405	-1.63(-8.92%)
Oct 27, 2009	18.93	18.95	18.22	18.30	5,823,798	-0.78(-4.09%)
Oct 26, 2009	19.92	20.81	18.99	19.08	5,012,509	-0.99(-4.93%)
Oct 23, 2009	20.19	20.23	19.87	20.07	3,917,896	-0.70(-3.35%)
Oct 22, 2009	21.04	21.24	20.55	20.77	2,653,921	-0.26(-1.21%)
Oct 21, 2009	20.35	21.54	20.01	21.02	5,288,051	+1.08(+5.43%)
Oct 20, 2009	20.23	20.33	19.89	19.94	4,448,635	-1.15(-5.46%)
Oct 19, 2009	20.67	21.12	20.20	21.09	3,211,440	+0.75(+3.71%)
Oct 16, 2009	20.08	20.56	20.05	20.34	3,046,318	+0.05(+0.25%)
Oct 15, 2009	20.49	20.49	20.13	20.29	3,505,630	-0.39(-1.87%)
Oct 14, 2009	20.34	20.75	20.12	20.67	7,058,497	+0.83(+4.19%)
Oct 13, 2009	19.61	19.89	18.99	19.84	5,487,447	+0.02(+0.10%)
Oct 12, 2009	19.64	19.87	19.05	19.82	6,189,797	+0.85(+4.46%)
Oct 09, 2009	18.76	19.27	18.73	18.98	4,024,611	+0.29(+1.57%)
Oct 08, 2009	18.73	18.79	18.55	18.68	4,621,759	+0.30(+1.64%)
Oct 07, 2009	18.76	19.15	18.13	18.38	3,534,921	-0.53(-2.80%)
Oct 06, 2009	19.18	19.33	18.59	18.91	3,769,657	+0.09(+0.45%)
Oct 05, 2009	18.08	18.97	18.08	18.83	5,230,629	+1.30(+7.39%)
Oct 02, 2009	17.76	17.85	17.46	17.53	4,330,985	-0.64(-3.51%)
Oct 01, 2009	18.77	19.14	18.16	18.17	5,462,704	-0.50(-2.67%)
Sep 30, 2009	19.32	19.32	18.59	18.67	5,789,423	-0.36(-1.89%)
Sep 29, 2009	17.67	19.09	17.67	19.03	3,463,622	+0.91(+4.99%)
Sep 28, 2009	18.23	18.65	17.81	18.12	2,808,811	+0.09(+0.49%)
Sep 25, 2009	17.78	18.27	17.55	18.03	1,738,230	+0.05(+0.30%)
Sep 24, 2009	18.97	19.01	17.86	17.98	4,902,907	-0.69(-3.69%)
Sep 23, 2009	19.32	19.34	18.44	18.67	4,415,707	-0.38(-2.01%)
Sep 22, 2009	18.52	19.31	18.50	19.05	3,900,861	+0.85(+4.70%)
Sep 21, 2009	18.17	18.63	17.91	18.20	3,277,679	-0.63(-3.35%)
Sep 18, 2009	18.56	18.85	18.05	18.83	5,076,450	+0.51(+2.81%)
Sep 17, 2009	18.83	18.92	18.14	18.31	4,363,894	-0.78(-4.09%)
Sep 16, 2009	18.79	19.34	18.63	19.09	4,092,510	+0.32(+1.69%)
Sep 15, 2009	18.14	18.82	18.14	18.78	3,282,354	+0.64(+3.54%)
Sep 14, 2009	18.28	18.37	17.84	18.13	3,001,921	-0.31(-1.70%)
Sep 11, 2009	18.47	18.81	18.20	18.45	2,756,211	+0.26(+1.45%)
Sep 10, 2009	18.22	18.34	17.92	18.18	3,571,316	-0.31(-1.67%)
Sep 09, 2009	18.48	18.63	18.23	18.49	2,484,939	-0.03(-0.15%)
Sep 08, 2009	18.14	18.67	18.11	18.52	3,631,564	+0.73(+4.09%)
Sep 04, 2009	17.59	17.84	17.09	17.79	3,582,404	+0.35(+2.00%)
Sep 03, 2009	16.75	17.45	16.69	17.45	4,823,674	+1.17(+7.17%)
Sep 02, 2009	16.24	16.42	15.99	16.28	2,347,066	+0.01(+0.07%)
Sep 01, 2009	16.78	17.31	16.20	16.27	4,203,383	-0.51(-3.04%)
Aug 31, 2009	16.72	16.81	16.41	16.78	2,428,450	-0.44(-2.58%)
Aug 28, 2009	17.38	17.56	16.98	17.22	2,770,549	+0.26(+1.55%)
Aug 27, 2009	17.18	17.37	16.52	16.96	1,877,522	+0.19(+1.13%)
Aug 26, 2009	16.79	16.95	16.56	16.77	4,308,817	-0.36(-2.10%)
Aug 25, 2009	16.77	17.49	16.77	17.13	3,194,762	-0.14(-0.78%)
Aug 24, 2009	17.56	17.74	17.17	17.26	3,105,007	+0.02(+0.13%)
Aug 21, 2009	16.43	17.24	16.38	17.24	4,536,856	+0.98(+6.02%)
Aug 20, 2009	16.37	16.56	16.15	16.26	2,445,886	-0.26(-1.55%)
Aug 19, 2009	16.04	16.53	15.87	16.52	2,053,183	-0.01(-0.05%)
Aug 18, 2009	16.05	16.91	16.05	16.53	2,653,373	+0.62(+3.90%)
Aug 17, 2009	16.08	16.20	15.77	15.91	2,196,722	-0.72(-4.36%)
Aug 14, 2009	17.59	17.59	16.51	16.63	3,407,764	-0.72(-4.13%)
Aug 13, 2009	17.19	17.51	16.83	17.34	2,769,411	+0.52(+3.10%)
Aug 12, 2009	16.79	17.16	16.47	16.82	2,644,527	+0.03(+0.18%)
Aug 11, 2009	16.63	17.19	16.48	16.79	4,099,613	-0.03(-0.21%)
Aug 10, 2009	16.78	16.94	16.20	16.83	4,157,979	+0.07(+0.44%)
Aug 07, 2009	16.99	17.30	16.54	16.75	3,317,104	+0.28(+1.71%)
Aug 06, 2009	16.73	17.32	16.21	16.47	3,991,389	-0.62(-3.62%)
Aug 05, 2009	17.33	17.43	16.81	17.09	2,717,944	-0.09(-0.52%)
Aug 04, 2009	17.15	17.34	16.89	17.18	2,397,967	-0.22(-1.29%)
Aug 03, 2009	16.65	17.40	16.34	17.40	5,265,441	+1.16(+7.17%)
Jul 31, 2009	15.69	16.31	15.61	16.24	4,029,599	+0.44(+2.82%)
Jul 30, 2009	15.13	16.08	15.13	15.79	3,312,409	+0.90(+6.08%)
Jul 29, 2009	15.43	15.43	14.75	14.89	4,255,832	-0.96(-6.07%)
Jul 28, 2009	16.09	16.34	15.48	15.85	4,927,978	-0.51(-3.10%)
Jul 27, 2009	16.38	16.58	16.22	16.36	3,068,481	+0.12(+0.74%)
Jul 24, 2009	16.43	16.63	16.13	16.24	3,579,402	-0.01(-0.07%)
Jul 23, 2009	15.49	16.39	15.49	16.25	5,389,914	+0.97(+6.38%)
Jul 22, 2009	14.91	15.31	14.74	15.28	3,000,289	+0.36(+2.41%)
Jul 21, 2009	15.51	15.59	14.51	14.92	3,319,750	-0.03(-0.21%)
Jul 20, 2009	14.31	14.98	14.31	14.95	3,475,927	+0.88(+6.24%)
Jul 17, 2009	13.96	14.19	13.69	14.07	3,285,207	-0.09(-0.63%)
Jul 16, 2009	14.36	14.38	14.07	14.16	4,826,159	-0.14(-0.97%)
Jul 15, 2009	14.20	14.31	13.74	14.30	6,459,642	+0.75(+5.54%)
Jul 14, 2009	13.50	13.71	13.21	13.55	3,421,792	+0.52(+4.01%)
Jul 13, 2009	12.79	13.05	12.75	13.03	1,916,978	+0.07(+0.57%)
Jul 10, 2009	12.77	13.01	12.38	12.95	4,032,254	-0.12(-0.92%)
Jul 09, 2009	13.34	13.44	12.94	13.07	3,034,584	+0.17(+1.29%)
Jul 08, 2009	13.39	13.39	12.63	12.91	3,901,828	-0.50(-3.72%)
Jul 07, 2009	13.60	13.71	12.97	13.40	4,144,652	-0.15(-1.08%)
Jul 06, 2009	13.47	13.75	12.90	13.55	2,830,903	-0.18(-1.32%)
Jul 02, 2009	14.17	14.19	13.43	13.73	3,909,089	-0.96(-6.55%)
Jul 01, 2009	14.78	15.00	14.55	14.70	3,344,084	+0.41(+2.90%)
Jun 30, 2009	14.70	14.75	14.09	14.28	3,205,736	-0.28(-1.91%)
Jun 29, 2009	14.88	14.88	14.36	14.56	2,835,139	+0.05(+0.32%)
Jun 26, 2009	14.71	15.02	14.41	14.51	3,043,151	-0.26(-1.73%)
Jun 25, 2009	14.37	14.95	14.36	14.77	4,315,181	+0.67(+4.72%)
Jun 24, 2009	14.44	14.62	13.95	14.10	4,740,441	+0.05(+0.39%)
Jun 23, 2009	13.83	14.14	13.54	14.05	4,224,852	+0.52(+3.86%)
Jun 22, 2009	14.10	14.41	13.21	13.53	4,567,766	-1.28(-8.64%)
Jun 19, 2009	15.30	15.47	14.66	14.81	3,116,149	-0.46(-3.01%)
Jun 18, 2009	14.73	15.46	14.47	15.27	4,220,441	+0.34(+2.25%)
Jun 17, 2009	15.33	15.38	14.50	14.93	2,805,436	-0.42(-2.75%)
Jun 16, 2009	16.13	16.23	15.22	15.35	2,998,632	-0.42(-2.65%)
Jun 15, 2009	15.48	15.90	15.23	15.77	4,860,120	-0.36(-2.25%)
Jun 12, 2009	15.57	16.22	15.55	16.13	2,757,693	+0.28(+1.76%)
Jun 11, 2009	15.60	16.03	15.48	15.86	4,032,833	+0.39(+2.50%)
Jun 10, 2009	16.24	16.45	15.29	15.47	4,186,984	-0.26(-1.62%)
Jun 09, 2009	15.92	16.01	15.60	15.72	3,394,522	-0.20(-1.26%)
Jun 08, 2009	16.10	16.14	15.67	15.93	3,803,554	-0.54(-3.29%)
Jun 05, 2009	16.24	16.80	16.17	16.47	5,734,429	+0.72(+4.57%)
Jun 04, 2009	15.79	16.41	15.68	15.75	6,172,364	+0.25(+1.62%)
Jun 03, 2009	16.58	16.61	15.28	15.50	7,377,086	-1.55(-9.10%)
Jun 02, 2009	17.36	17.36	16.54	17.05	6,854,579	-0.09(-0.50%)
Jun 01, 2009	16.70	17.19	16.13	17.13	6,523,428	+1.09(+6.77%)
May 29, 2009	14.85	16.12	14.84	16.05	9,816,299	+1.07(+7.15%)
May 28, 2009	14.08	15.04	14.05	14.97	5,763,723	+0.85(+5.99%)
May 27, 2009	14.43	14.72	14.12	14.13	6,051,345	-0.10(-0.71%)
May 26, 2009	13.84	14.45	13.84	14.23	6,074,498	-0.17(-1.18%)
May 22, 2009	13.63	14.84	13.37	14.40	10,592,788	+1.31(+9.99%)
May 21, 2009	13.39	13.81	12.96	13.09	4,201,311	-0.87(-6.26%)
May 20, 2009	14.00	14.44	13.73	13.96	5,690,230	+0.46(+3.44%)
May 19, 2009	14.05	14.10	13.40	13.50	5,520,079	-0.35(-2.54%)
May 18, 2009	13.79	13.98	13.44	13.85	6,594,200	+0.70(+5.35%)
May 15, 2009	13.04	13.51	12.76	13.15	6,466,980	+0.22(+1.74%)
May 14, 2009	12.29	13.01	12.29	12.92	6,956,440	+0.49(+3.92%)
May 13, 2009	13.69	13.69	12.40	12.44	7,656,581	-1.83(-12.85%)
May 12, 2009	14.30	14.77	13.94	14.27	7,563,709	+0.20(+1.40%)
May 11, 2009	13.85	14.26	13.62	14.07	4,781,748	-0.22(-1.57%)
May 08, 2009	14.30	14.65	14.00	14.30	5,263,075	+0.58(+4.23%)
May 07, 2009	14.59	14.83	13.42	13.72	9,119,596	-0.67(-4.68%)
May 06, 2009	14.40	14.97	14.07	14.39	5,678,180	-0.38(-2.54%)
May 05, 2009	14.57	15.00	14.19	14.77	5,746,323	+0.47(+3.27%)
May 04, 2009	14.39	14.41	13.34	14.30	3,736,601	+0.96(+7.16%)

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.