Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.29	21.37	20.67	20.68	8,227,975	-0.64(-2.99%)
Apr 29, 2010	20.90	21.39	20.72	21.32	6,358,655	+0.51(+2.46%)
Apr 28, 2010	20.90	21.11	20.75	20.81	5,280,896	+0.07(+0.32%)
Apr 27, 2010	21.09	21.40	20.70	20.74	8,821,955	-0.45(-2.13%)
Apr 26, 2010	22.06	22.07	21.19	21.19	7,433,529	-0.81(-3.67%)
Apr 23, 2010	21.91	22.04	21.69	22.00	6,847,927	+0.09(+0.41%)
Apr 22, 2010	21.16	21.97	21.07	21.91	25,358,134	+0.61(+2.84%)
Apr 21, 2010	20.89	21.36	20.78	21.31	13,239,694	+0.43(+2.07%)
Apr 20, 2010	20.72	20.88	20.51	20.87	4,356,200	+0.33(+1.62%)
Apr 19, 2010	20.34	20.70	20.12	20.54	4,810,859	+0.10(+0.51%)
Apr 16, 2010	21.00	21.04	20.19	20.44	7,897,180	-0.60(-2.85%)
Apr 15, 2010	21.01	21.22	20.97	21.04	3,651,602	+0.06(+0.28%)
Apr 14, 2010	20.62	20.98	20.51	20.98	3,884,286	+0.62(+3.06%)
Apr 13, 2010	20.54	20.58	20.19	20.36	4,592,665	-0.25(-1.22%)
Apr 12, 2010	20.49	20.62	20.34	20.61	3,427,366	+0.21(+1.02%)
Apr 09, 2010	20.42	20.52	20.24	20.40	2,902,381	+0.10(+0.47%)
Apr 08, 2010	20.11	20.39	20.04	20.30	5,672,327	+0.16(+0.77%)
Apr 07, 2010	20.39	20.47	20.03	20.15	6,244,417	-0.22(-1.09%)
Apr 06, 2010	19.62	20.41	19.57	20.37	5,261,210	+0.67(+3.42%)
Apr 05, 2010	19.59	19.71	19.41	19.70	1,742,027	+0.23(+1.18%)
Apr 01, 2010	19.56	19.47	19.47	19.47	2,335,547	+0.04(+0.23%)
Mar 31, 2010	19.33	19.65	19.31	19.42	4,137,076	-0.01(-0.04%)
Mar 30, 2010	19.45	19.53	19.30	19.43	2,272,575	+0.01(+0.08%)
Mar 29, 2010	19.65	19.65	19.25	19.42	3,299,361	-0.09(-0.46%)
Mar 26, 2010	19.77	19.97	19.44	19.50	2,827,902	-0.21(-1.05%)
Mar 25, 2010	19.84	20.24	19.70	19.71	5,649,801	+0.04(+0.23%)
Mar 24, 2010	19.80	19.92	19.64	19.67	3,032,865	-0.19(-0.97%)
Mar 23, 2010	19.84	19.90	19.55	19.86	2,906,945	+0.03(+0.15%)
Mar 22, 2010	19.40	19.84	19.37	19.83	1,978,858	+0.26(+1.32%)
Mar 19, 2010	19.56	19.60	19.26	19.57	1,721,028	+0.07(+0.34%)
Mar 18, 2010	19.58	19.73	19.43	19.50	4,212,832	-0.07(-0.38%)
Mar 17, 2010	19.31	19.62	19.27	19.58	7,186,994	+0.32(+1.65%)
Mar 16, 2010	19.06	19.26	18.90	19.26	3,159,007	+0.27(+1.40%)
Mar 15, 2010	18.88	19.03	18.86	19.00	3,028,057	+0.01(+0.08%)
Mar 12, 2010	19.25	19.25	18.88	18.98	5,625,027	-0.10(-0.50%)
Mar 11, 2010	18.81	19.08	18.75	19.08	5,813,337	+0.25(+1.33%)
Mar 10, 2010	18.59	18.92	18.51	18.83	5,225,311	+0.31(+1.68%)
Mar 09, 2010	18.46	18.63	18.36	18.52	2,853,493	+0.00(+0.00%)
Mar 08, 2010	18.64	18.66	18.48	18.52	5,600,408	-0.07(-0.40%)
Mar 05, 2010	18.28	18.61	18.12	18.59	5,848,379	+0.49(+2.69%)
Mar 04, 2010	18.09	18.14	17.97	18.10	3,932,392	+0.02(+0.12%)
Mar 03, 2010	18.16	18.25	17.99	18.08	2,593,212	-0.03(-0.16%)
Mar 02, 2010	18.12	18.28	18.09	18.11	3,961,877	+0.10(+0.57%)
Mar 01, 2010	18.12	18.20	18.00	18.01	3,146,705	-0.11(-0.61%)
Feb 26, 2010	18.23	18.23	17.92	18.12	5,164,612	-0.16(-0.89%)
Feb 25, 2010	18.20	18.32	18.07	18.28	3,656,325	-0.11(-0.60%)
Feb 24, 2010	18.04	18.47	18.00	18.39	6,817,447	+0.43(+2.39%)
Feb 23, 2010	18.09	18.12	17.85	17.96	4,652,679	-0.14(-0.78%)
Feb 22, 2010	17.81	18.15	17.81	18.10	3,839,680	+0.35(+1.96%)
Feb 19, 2010	17.61	17.79	17.57	17.75	4,512,904	+0.07(+0.38%)
Feb 18, 2010	17.50	17.69	17.44	17.69	2,020,535	+0.17(+0.97%)
Feb 17, 2010	17.61	17.68	17.36	17.52	4,310,799	-0.10(-0.59%)
Feb 16, 2010	17.41	17.62	17.24	17.62	2,915,727	+0.38(+2.23%)
Feb 12, 2010	16.99	17.24	17.24	17.24	4,217,004	+0.06(+0.34%)
Feb 11, 2010	17.12	17.27	17.01	17.18	5,783,611	-0.06(-0.34%)
Feb 10, 2010	16.98	17.27	16.87	17.24	4,019,594	+0.20(+1.17%)
Feb 09, 2010	17.03	17.19	16.86	17.04	3,959,599	+0.16(+0.96%)
Feb 08, 2010	16.94	17.14	16.76	16.88	5,714,219	-0.19(-1.12%)
Feb 05, 2010	16.93	17.35	16.53	17.07	13,750,898	+0.22(+1.31%)
Feb 04, 2010	17.12	17.12	16.63	16.85	19,341,848	-0.42(-2.44%)
Feb 03, 2010	17.57	17.61	17.09	17.27	13,370,687	-0.35(-1.97%)
Feb 02, 2010	17.78	17.97	17.50	17.61	7,722,799	-0.03(-0.17%)
Feb 01, 2010	17.90	18.01	17.60	17.64	4,153,199	-0.13(-0.75%)
Jan 29, 2010	18.23	18.29	17.78	17.78	7,485,856	-0.37(-2.04%)
Jan 28, 2010	18.56	18.63	17.93	18.15	9,742,265	-0.24(-1.29%)
Jan 27, 2010	17.81	18.39	17.70	18.38	13,545,292	+0.56(+3.15%)
Jan 26, 2010	17.81	18.23	17.63	17.82	5,795,906	-0.02(-0.12%)
Jan 25, 2010	18.08	18.16	17.53	17.84	7,557,700	-0.14(-0.78%)
Jan 22, 2010	18.39	18.52	17.85	17.98	13,124,720	-0.43(-2.33%)
Jan 21, 2010	17.98	18.53	17.75	18.41	23,920,096	+0.55(+3.10%)
Jan 20, 2010	17.70	17.98	17.21	17.86	12,181,862	-0.03(-0.17%)
Jan 19, 2010	17.49	17.92	17.47	17.89	5,363,528	+0.40(+2.28%)
Jan 15, 2010	17.69	17.49	17.49	17.49	5,310,657	-0.21(-1.21%)
Jan 14, 2010	17.15	17.80	17.15	17.70	6,679,120	+0.52(+3.05%)
Jan 13, 2010	17.07	17.33	16.83	17.18	5,461,322	+0.16(+0.91%)
Jan 12, 2010	17.09	17.21	16.92	17.02	5,037,515	-0.12(-0.69%)
Jan 11, 2010	17.43	17.43	17.07	17.14	4,426,776	-0.27(-1.53%)
Jan 08, 2010	17.05	17.41	16.91	17.41	6,798,255	+0.32(+1.86%)
Jan 07, 2010	16.46	17.10	16.40	17.09	7,056,584	+0.58(+3.54%)
Jan 06, 2010	16.37	16.55	16.33	16.51	5,970,256	+0.13(+0.77%)
Jan 05, 2010	16.76	16.76	16.26	16.38	9,889,537	-0.38(-2.29%)
Jan 04, 2010	16.57	16.79	16.57	16.76	2,013,034	+0.33(+2.02%)
Dec 31, 2009	16.63	16.43	16.43	16.43	3,990,880	-0.12(-0.71%)
Dec 30, 2009	16.63	16.80	16.49	16.55	3,675,890	-0.19(-1.15%)
Dec 29, 2009	16.68	16.80	16.64	16.74	1,446,376	+0.08(+0.49%)
Dec 28, 2009	16.78	16.78	16.62	16.66	2,630,866	-0.07(-0.40%)
Dec 24, 2009	16.52	16.73	16.52	16.73	1,955,844	+0.22(+1.34%)
Dec 23, 2009	16.49	16.68	16.49	16.51	6,452,937	-0.02(-0.13%)
Dec 22, 2009	16.33	16.55	16.27	16.53	3,516,357	+0.37(+2.29%)
Dec 21, 2009	16.18	16.35	16.07	16.16	2,827,207	+0.01(+0.05%)
Dec 18, 2009	15.69	16.15	15.64	16.15	3,435,065	+0.51(+3.26%)
Dec 17, 2009	15.59	15.80	15.59	15.64	3,566,000	-0.10(-0.66%)
Dec 16, 2009	15.79	15.94	15.66	15.75	2,662,797	-0.01(-0.05%)
Dec 15, 2009	15.77	15.92	15.72	15.75	5,005,723	+0.03(+0.20%)
Dec 14, 2009	15.72	15.92	15.71	15.72	3,410,349	+0.06(+0.41%)
Dec 11, 2009	15.57	15.66	15.49	15.66	2,229,498	+0.04(+0.28%)
Dec 10, 2009	15.58	15.67	15.44	15.61	4,671,507	+0.04(+0.28%)
Dec 09, 2009	15.79	15.79	15.44	15.57	3,302,650	-0.11(-0.71%)
Dec 08, 2009	15.53	15.80	15.49	15.68	4,597,360	-0.01(-0.05%)
Dec 07, 2009	15.89	15.92	15.60	15.69	4,013,245	-0.11(-0.70%)
Dec 04, 2009	15.81	15.88	15.44	15.80	5,219,519	+0.45(+2.94%)
Dec 03, 2009	15.86	16.05	15.35	15.35	5,279,104	-0.39(-2.49%)
Dec 02, 2009	15.65	15.89	15.53	15.74	3,383,949	+0.23(+1.48%)
Dec 01, 2009	15.59	15.69	15.44	15.51	3,525,150	-0.02(-0.14%)
Nov 30, 2009	15.21	15.53	15.08	15.53	3,816,265	+0.34(+2.24%)
Nov 27, 2009	15.05	15.49	14.86	15.19	2,935,995	-0.30(-1.95%)
Nov 25, 2009	15.64	15.72	15.49	15.49	2,546,767	-0.12(-0.76%)
Nov 24, 2009	15.55	15.68	15.35	15.61	3,692,739	-0.06(-0.38%)
Nov 23, 2009	15.50	15.80	15.50	15.67	5,065,949	+0.27(+1.77%)
Nov 20, 2009	15.18	15.47	15.18	15.40	3,622,178	+0.08(+0.53%)
Nov 19, 2009	15.46	15.53	15.20	15.32	4,790,619	-0.30(-1.94%)
Nov 18, 2009	15.63	15.69	15.45	15.62	6,217,203	+0.01(+0.09%)
Nov 17, 2009	15.16	15.65	15.16	15.61	6,427,676	+0.28(+1.83%)
Nov 16, 2009	14.94	15.56	14.94	15.32	8,033,705	+0.47(+3.18%)
Nov 13, 2009	14.81	14.92	14.62	14.85	3,261,137	+0.09(+0.60%)
Nov 12, 2009	15.24	15.26	14.70	14.76	7,691,910	-0.37(-2.44%)
Nov 11, 2009	15.01	15.38	14.98	15.13	5,748,969	+0.29(+1.94%)
Nov 10, 2009	15.09	15.09	14.68	14.84	5,348,423	-0.20(-1.33%)
Nov 09, 2009	14.84	15.11	14.84	15.04	3,006,295	+0.32(+2.21%)
Nov 06, 2009	14.56	14.80	14.42	14.72	4,722,237	+0.01(+0.10%)
Nov 05, 2009	14.51	14.74	14.36	14.70	6,370,762	+0.24(+1.69%)
Nov 04, 2009	14.94	14.98	14.44	14.46	6,140,424	-0.35(-2.34%)
Nov 03, 2009	14.65	14.87	14.45	14.81	6,817,774	-0.04(-0.25%)
Nov 02, 2009	15.10	15.24	14.48	14.84	7,835,718	-0.18(-1.18%)
Oct 30, 2009	15.66	15.67	14.91	15.02	10,112,554	-0.80(-5.04%)
Oct 29, 2009	15.69	15.88	15.44	15.82	14,343,193	+0.24(+1.52%)
Oct 28, 2009	15.63	15.71	15.24	15.58	13,886,763	-0.07(-0.47%)
Oct 27, 2009	15.49	15.96	15.47	15.66	15,762,087	+0.11(+0.71%)
Oct 26, 2009	15.52	15.61	15.22	15.55	12,290,817	-0.01(-0.05%)
Oct 23, 2009	15.51	15.60	15.40	15.55	6,807,394	-0.35(-2.18%)
Oct 22, 2009	15.21	15.93	15.06	15.90	15,322,374	+0.81(+5.38%)
Oct 21, 2009	15.58	15.78	15.05	15.09	13,361,340	-0.55(-3.50%)
Oct 20, 2009	15.51	15.65	15.50	15.63	5,868,900	-0.23(-1.44%)
Oct 19, 2009	15.92	15.99	15.66	15.86	5,599,284	+0.04(+0.23%)
Oct 16, 2009	15.94	16.03	15.71	15.83	4,304,740	-0.30(-1.88%)
Oct 15, 2009	16.03	16.16	15.89	16.13	4,995,827	-0.05(-0.32%)
Oct 14, 2009	16.06	16.23	15.89	16.18	4,071,452	+0.35(+2.19%)
Oct 13, 2009	15.74	15.93	15.54	15.83	3,659,792	-0.04(-0.23%)
Oct 12, 2009	15.97	16.06	15.82	15.87	1,794,887	-0.14(-0.88%)
Oct 09, 2009	15.80	16.10	15.74	16.01	3,349,664	+0.24(+1.55%)
Oct 08, 2009	15.62	15.86	15.54	15.77	4,172,448	+0.20(+1.28%)
Oct 07, 2009	15.49	15.61	15.20	15.57	3,711,949	+0.04(+0.29%)
Oct 06, 2009	15.58	15.79	15.35	15.52	6,200,756	+0.27(+1.79%)
Oct 05, 2009	15.19	15.50	15.15	15.25	3,676,464	+0.18(+1.23%)
Oct 02, 2009	14.98	15.32	14.86	15.07	5,639,006	-0.16(-1.07%)
Oct 01, 2009	15.72	15.88	15.19	15.23	6,015,092	-0.52(-3.28%)
Sep 30, 2009	16.04	16.04	15.51	15.75	5,482,119	-0.12(-0.75%)
Sep 29, 2009	15.89	16.01	15.71	15.86	4,192,019	-0.01(-0.09%)
Sep 28, 2009	15.52	15.92	15.44	15.88	3,926,375	+0.34(+2.19%)
Sep 25, 2009	15.48	15.63	15.23	15.54	7,846,120	-0.06(-0.38%)
Sep 24, 2009	16.32	16.32	15.44	15.60	9,254,851	-0.53(-3.30%)
Sep 23, 2009	16.28	16.46	16.10	16.13	6,683,881	-0.16(-1.00%)
Sep 22, 2009	16.29	16.34	15.94	16.29	5,106,434	+0.21(+1.33%)
Sep 21, 2009	16.17	16.23	15.95	16.08	6,130,078	-0.30(-1.80%)
Sep 18, 2009	16.37	16.49	16.13	16.37	5,182,938	-0.07(-0.45%)
Sep 17, 2009	16.88	16.98	16.27	16.45	9,893,063	+0.03(+0.18%)
Sep 16, 2009	15.89	16.88	15.86	16.42	8,292,815	+0.60(+3.78%)
Sep 15, 2009	15.58	15.97	15.26	15.82	8,104,558	+0.25(+1.61%)
Sep 14, 2009	15.35	15.57	15.29	15.57	2,379,237	+0.03(+0.19%)
Sep 11, 2009	15.43	15.65	15.37	15.54	2,701,489	+0.07(+0.48%)
Sep 10, 2009	15.29	15.46	15.19	15.46	2,689,962	+0.47(+3.15%)
Sep 09, 2009	15.15	15.60	14.99	14.99	6,650,513	-0.14(-0.93%)
Sep 08, 2009	15.27	15.27	15.01	15.13	4,423,973	+0.09(+0.59%)
Sep 04, 2009	14.96	15.10	14.84	15.04	3,157,392	+0.10(+0.64%)
Sep 03, 2009	14.82	14.98	14.71	14.95	1,807,761	+0.21(+1.40%)
Sep 02, 2009	14.87	15.13	14.73	14.74	3,822,945	-0.32(-2.11%)
Sep 01, 2009	15.49	15.80	14.95	15.06	8,104,621	-0.60(-3.82%)
Aug 31, 2009	15.44	15.73	15.41	15.66	3,710,423	-0.08(-0.52%)
Aug 28, 2009	16.06	16.09	15.65	15.74	3,260,188	-0.13(-0.79%)
Aug 27, 2009	15.97	16.03	15.51	15.86	3,905,459	-0.16(-0.97%)
Aug 26, 2009	15.70	16.26	15.70	16.02	7,852,090	+0.24(+1.54%)
Aug 25, 2009	15.97	16.11	15.67	15.78	4,586,986	-0.07(-0.47%)
Aug 24, 2009	16.28	16.40	15.70	15.85	4,894,835	-0.39(-2.41%)
Aug 21, 2009	15.74	16.24	15.73	16.24	3,753,281	+0.58(+3.68%)
Aug 20, 2009	15.55	15.80	15.51	15.66	3,387,502	+0.08(+0.52%)
Aug 19, 2009	15.19	15.73	15.14	15.58	3,569,762	+0.21(+1.34%)
Aug 18, 2009	15.40	15.57	15.38	15.38	4,416,827	+0.15(+0.98%)
Aug 17, 2009	15.65	15.75	15.21	15.23	8,666,727	-0.89(-5.55%)
Aug 14, 2009	16.39	16.42	15.81	16.12	6,594,585	-0.31(-1.89%)
Aug 13, 2009	16.72	16.72	16.11	16.43	6,724,102	-0.05(-0.31%)
Aug 12, 2009	16.29	16.68	16.20	16.48	4,707,913	+0.12(+0.72%)
Aug 11, 2009	17.12	17.13	16.06	16.37	6,671,327	-0.83(-4.81%)
Aug 10, 2009	17.07	17.57	16.84	17.19	10,313,202	+0.21(+1.22%)
Aug 07, 2009	16.36	17.44	16.29	16.99	15,109,801	+0.87(+5.41%)
Aug 06, 2009	16.44	16.54	15.76	16.11	9,474,759	-0.08(-0.50%)
Aug 05, 2009	16.20	16.35	15.95	16.20	6,959,305	+0.15(+0.92%)
Aug 04, 2009	15.58	16.23	15.45	16.05	6,853,295	+0.33(+2.11%)
Aug 03, 2009	15.51	15.78	15.40	15.72	4,254,673	+0.34(+2.21%)
Jul 31, 2009	15.27	15.46	15.12	15.38	3,782,011	+0.14(+0.92%)
Jul 30, 2009	15.16	15.41	15.01	15.24	8,730,240	+0.24(+1.58%)
Jul 29, 2009	14.82	15.11	14.77	15.00	3,798,813	+0.19(+1.30%)
Jul 28, 2009	14.51	15.01	14.45	14.81	7,677,677	+0.21(+1.47%)
Jul 27, 2009	14.03	14.72	14.03	14.59	9,167,815	+0.68(+4.88%)
Jul 24, 2009	13.68	13.99	13.64	13.91	2,843	+0.09(+0.64%)
Jul 23, 2009	13.16	13.88	13.12	13.83	6,120,380	+0.69(+5.23%)
Jul 22, 2009	12.85	13.40	12.80	13.14	9,464,331	+0.11(+0.85%)
Jul 21, 2009	13.51	13.57	12.94	13.03	8,519,912	-0.45(-3.34%)
Jul 20, 2009	13.47	13.63	13.39	13.48	7,336,732	+0.10(+0.77%)
Jul 17, 2009	14.02	14.17	13.35	13.37	13,134,257	-0.58(-4.13%)
Jul 16, 2009	13.95	14.10	13.63	13.95	11,717,556	+0.03(+0.21%)
Jul 15, 2009	13.69	14.03	13.63	13.92	6,004,105	+0.44(+3.29%)
Jul 14, 2009	13.57	13.60	13.39	13.48	3,785,250	-0.13(-0.98%)
Jul 13, 2009	13.19	13.63	13.18	13.61	6,952,302	+0.68(+5.25%)
Jul 10, 2009	12.97	13.05	12.73	12.93	5,261,756	-0.16(-1.24%)
Jul 09, 2009	13.16	13.30	13.04	13.09	6,999,822	+0.09(+0.68%)
Jul 08, 2009	13.05	13.44	12.74	13.01	10,802,443	-0.02(-0.17%)
Jul 07, 2009	13.11	13.35	12.97	13.03	6,153,075	-0.13(-0.95%)
Jul 06, 2009	12.92	13.19	12.75	13.15	10,110,737	+0.14(+1.08%)
Jul 02, 2009	13.42	13.44	12.97	13.01	8,778,420	-0.61(-4.50%)
Jul 01, 2009	13.56	13.73	13.51	13.63	5,785,826	+0.15(+1.15%)
Jun 30, 2009	13.85	13.85	13.35	13.47	7,642,066	-0.29(-2.09%)
Jun 29, 2009	13.80	13.85	13.23	13.76	9,382,521	-0.01(-0.05%)
Jun 26, 2009	13.63	13.85	13.49	13.77	6,345,887	+0.06(+0.43%)
Jun 25, 2009	13.19	13.71	13.18	13.71	9,132,812	+0.52(+3.98%)
Jun 24, 2009	13.37	13.46	13.13	13.18	4,271,849	-0.06(-0.45%)
Jun 23, 2009	13.52	13.77	13.09	13.24	8,641,217	-0.24(-1.75%)
Jun 22, 2009	14.00	14.07	13.46	13.48	5,423,386	-0.80(-5.59%)
Jun 19, 2009	13.95	14.28	13.93	14.28	10,791,422	+0.39(+2.82%)
Jun 18, 2009	13.74	14.08	13.60	13.88	5,618,734	+0.17(+1.24%)
Jun 17, 2009	14.09	14.10	13.40	13.71	14,005,550	-0.39(-2.77%)
Jun 16, 2009	14.25	14.42	14.08	14.11	5,327,411	-0.12(-0.83%)
Jun 15, 2009	14.62	14.75	14.11	14.22	6,951,370	-0.56(-3.80%)
Jun 12, 2009	14.74	15.00	14.62	14.79	2,410,032	-0.01(-0.05%)
Jun 11, 2009	14.66	15.18	14.65	14.79	5,440,516	+0.12(+0.80%)
Jun 10, 2009	14.90	14.93	14.43	14.67	3,454,043	-0.13(-0.90%)
Jun 09, 2009	14.75	14.96	14.61	14.81	4,668,542	+0.07(+0.45%)
Jun 08, 2009	14.75	14.93	14.65	14.74	2,236,898	-0.11(-0.75%)
Jun 05, 2009	15.44	15.46	14.53	14.85	12,174,740	-0.27(-1.76%)
Jun 04, 2009	14.62	15.31	14.55	15.12	8,088,025	+0.55(+3.75%)
Jun 03, 2009	14.59	14.73	14.44	14.57	3,991,676	-0.09(-0.60%)
Jun 02, 2009	14.85	14.94	14.57	14.66	7,900,740	-0.25(-1.68%)
Jun 01, 2009	14.98	15.27	14.75	14.91	6,574,000	+0.15(+1.00%)
May 29, 2009	14.56	14.99	14.37	14.76	3,484,215	+0.32(+2.25%)
May 28, 2009	14.55	14.65	14.02	14.44	9,996,516	+0.07(+0.46%)
May 27, 2009	15.10	15.19	14.32	14.37	8,599,889	-0.85(-5.58%)
May 26, 2009	14.12	15.22	14.12	15.22	5,580,824	+0.98(+6.90%)
May 22, 2009	14.54	14.76	14.24	14.24	4,553,867	-0.13(-0.87%)
May 21, 2009	14.41	14.54	14.18	14.36	10,540,574	-0.26(-1.77%)
May 20, 2009	15.52	15.72	14.54	14.62	17,471,230	-0.69(-4.53%)
May 19, 2009	16.00	16.08	15.27	15.32	9,591,891	-0.78(-4.82%)
May 18, 2009	15.41	16.18	15.41	16.09	2,651,000	+0.91(+5.98%)
May 15, 2009	15.52	15.61	15.05	15.18	3,252,307	-0.39(-2.51%)
May 14, 2009	15.19	15.74	15.13	15.58	4,286,787	+0.24(+1.59%)
May 13, 2009	16.00	16.06	15.33	15.33	6,363,250	-1.06(-6.44%)
May 12, 2009	16.82	17.39	15.95	16.39	8,903,599	-0.65(-3.81%)
May 11, 2009	17.18	17.44	16.95	17.04	7,954,887	-0.55(-3.11%)
May 08, 2009	16.42	17.68	16.42	17.58	10,107,945	+1.35(+8.33%)
May 07, 2009	17.34	17.41	16.20	16.23	10,391,533	-0.71(-4.18%)
May 06, 2009	16.25	17.00	16.09	16.94	8,774,839	+0.91(+5.67%)
May 05, 2009	16.31	16.37	15.77	16.03	2,936,437	-0.35(-2.12%)
May 04, 2009	15.27	16.41	15.16	16.38	7,531,889	+1.34(+8.89%)

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.