Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.95	24.16	23.54	23.60	8,286,606	-0.43(-1.80%)
Apr 29, 2010	24.52	24.76	23.60	24.03	16,479,378	-0.36(-1.48%)
Apr 28, 2010	24.25	24.70	24.20	24.39	9,170,820	+0.36(+1.50%)
Apr 27, 2010	24.95	24.95	23.98	24.03	10,797,364	-1.11(-4.40%)
Apr 26, 2010	25.42	25.49	25.10	25.14	6,622,209	-0.28(-1.11%)
Apr 23, 2010	25.26	25.46	25.14	25.42	6,660,337	+0.01(+0.06%)
Apr 22, 2010	25.00	25.42	24.83	25.41	6,791,217	+0.20(+0.80%)
Apr 21, 2010	25.20	25.62	24.97	25.20	32,225	-0.39(-1.52%)
Apr 20, 2010	24.92	25.65	24.71	25.59	14,177,694	+0.90(+3.63%)
Apr 19, 2010	24.29	24.78	23.92	24.70	10,655,229	+0.25(+1.00%)
Apr 16, 2010	24.68	24.94	24.19	24.45	11,958,606	-0.32(-1.31%)
Apr 15, 2010	24.80	24.88	24.54	24.78	6,271,762	-0.02(-0.09%)
Apr 14, 2010	24.03	24.91	23.98	24.80	12,120,758	+0.92(+3.84%)
Apr 13, 2010	23.78	24.03	23.78	23.88	5,963,065	+0.01(+0.06%)
Apr 12, 2010	23.95	23.97	23.77	23.87	3,309,179	+0.05(+0.21%)
Apr 09, 2010	23.95	24.08	23.69	23.82	4,216,010	-0.09(-0.39%)
Apr 08, 2010	23.67	23.93	23.50	23.91	6,486,055	+0.24(+1.01%)
Apr 07, 2010	23.49	23.93	23.43	23.67	5,465,797	+0.11(+0.46%)
Apr 06, 2010	23.54	23.65	23.38	23.56	4,189,159	+0.03(+0.12%)
Apr 05, 2010	23.67	23.67	23.42	23.54	3,163,739	+0.07(+0.28%)
Apr 01, 2010	23.43	23.47	23.47	23.47	4,005,509	+0.13(+0.56%)
Mar 31, 2010	23.08	23.37	23.02	23.34	4,946,100	+0.18(+0.78%)
Mar 30, 2010	23.28	23.30	23.07	23.16	3,328,231	-0.14(-0.62%)
Mar 29, 2010	23.39	23.45	23.23	23.30	4,733,608	+0.04(+0.19%)
Mar 26, 2010	22.88	23.46	22.87	23.26	9,191,134	+0.46(+2.03%)
Mar 25, 2010	22.77	23.09	22.62	22.80	7,772,443	+0.17(+0.73%)
Mar 24, 2010	22.60	22.74	22.46	22.63	4,468,585	-0.08(-0.35%)
Mar 23, 2010	22.44	22.71	22.36	22.71	4,049,035	+0.30(+1.32%)
Mar 22, 2010	22.41	22.57	22.33	22.42	7,255,728	-0.17(-0.74%)
Mar 19, 2010	22.70	22.75	22.44	22.58	7,433,981	-0.09(-0.38%)
Mar 18, 2010	22.60	22.70	22.39	22.67	5,753,370	+0.08(+0.35%)
Mar 17, 2010	22.52	22.79	22.40	22.59	7,986,673	+0.18(+0.81%)
Mar 16, 2010	22.36	22.42	22.18	22.41	6,634,427	+0.07(+0.29%)
Mar 15, 2010	22.25	22.36	22.24	22.34	10,116,284	-0.39(-1.72%)
Mar 12, 2010	23.09	23.12	22.65	22.73	5,711,270	-0.22(-0.98%)
Mar 11, 2010	22.75	22.99	22.65	22.96	4,179,233	+0.13(+0.57%)
Mar 10, 2010	22.86	22.94	22.64	22.83	5,945,995	-0.05(-0.22%)
Mar 09, 2010	22.84	22.94	22.78	22.88	5,641,230	-0.09(-0.37%)
Mar 08, 2010	23.05	23.14	22.94	22.96	6,218,217	-0.11(-0.47%)
Mar 05, 2010	23.07	23.15	22.86	23.07	6,920,082	+0.14(+0.63%)
Mar 04, 2010	22.96	23.04	22.84	22.93	8,305,399	-0.04(-0.16%)
Mar 03, 2010	23.02	23.19	22.92	22.96	6,157,748	-0.02(-0.09%)
Mar 02, 2010	22.73	23.10	22.70	22.99	7,622,884	+0.32(+1.43%)
Mar 01, 2010	22.43	22.75	22.43	22.66	6,317,394	+0.23(+1.02%)
Feb 26, 2010	22.40	22.54	22.22	22.43	5,549,500	+0.42(+1.89%)
Feb 25, 2010	22.13	22.48	22.00	22.02	5,921,109	-0.44(-1.95%)
Feb 24, 2010	22.38	22.47	22.25	22.45	5,886,375	+0.07(+0.32%)
Feb 23, 2010	22.46	22.70	22.30	22.38	7,666,603	-0.17(-0.73%)
Feb 22, 2010	22.41	22.60	22.27	22.55	5,143,702	+0.14(+0.61%)
Feb 19, 2010	22.30	22.45	22.16	22.41	6,797,878	-0.02(-0.10%)
Feb 18, 2010	21.94	22.47	21.94	22.43	6,688,463	+0.40(+1.82%)
Feb 17, 2010	22.04	22.07	21.87	22.03	6,610,649	+0.12(+0.56%)
Feb 16, 2010	21.20	21.94	21.43	21.91	7,832,561	+0.71(+3.35%)
Feb 12, 2010	20.99	21.20	21.20	21.20	8,197,433	+0.09(+0.41%)
Feb 11, 2010	20.50	21.42	20.27	21.11	8,313,200	+0.58(+2.83%)
Feb 10, 2010	20.62	20.69	20.32	20.53	5,530,930	-0.09(-0.45%)
Feb 09, 2010	20.56	20.67	20.26	20.62	3,919,367	+0.27(+1.30%)
Feb 08, 2010	20.70	20.71	20.33	20.36	3,963,144	-0.39(-1.90%)
Feb 05, 2010	20.59	20.82	20.19	20.75	7,768,466	+0.16(+0.77%)
Feb 04, 2010	21.27	21.40	20.59	20.59	8,954,601	-0.82(-3.82%)
Feb 03, 2010	21.79	21.79	21.26	21.41	6,091,379	-0.50(-2.26%)
Feb 02, 2010	21.43	21.93	21.43	21.91	3,976,603	+0.35(+1.63%)
Feb 01, 2010	21.61	21.72	21.34	21.56	3,204,844	+0.07(+0.33%)
Jan 29, 2010	21.63	21.81	21.43	21.49	4,030,820	-0.01(-0.07%)
Jan 28, 2010	21.91	21.91	21.31	21.50	4,066,218	-0.24(-1.09%)
Jan 27, 2010	21.69	21.92	21.36	21.74	7,247,304	+0.00(+0.00%)
Jan 26, 2010	21.74	22.30	21.61	21.74	6,167,238	-0.05(-0.23%)
Jan 25, 2010	21.77	21.99	21.49	21.79	5,762,862	+0.27(+1.23%)
Jan 22, 2010	22.13	22.28	21.48	21.52	9,833,528	-0.61(-2.76%)
Jan 21, 2010	22.37	22.56	21.84	22.13	6,826,997	-0.28(-1.25%)
Jan 20, 2010	22.42	22.42	22.03	22.41	4,983,144	-0.12(-0.54%)
Jan 19, 2010	22.11	22.56	21.97	22.53	4,191,320	+0.34(+1.55%)
Jan 15, 2010	22.66	22.19	22.19	22.19	6,542,623	-0.52(-2.31%)
Jan 14, 2010	22.50	22.78	22.29	22.71	4,692,937	+0.13(+0.57%)
Jan 13, 2010	22.39	22.74	22.39	22.58	4,899,567	+0.20(+0.90%)
Jan 12, 2010	22.57	22.78	22.32	22.38	7,458,755	-0.02(-0.10%)
Jan 11, 2010	22.50	22.57	22.28	22.40	3,020,301	+0.00(+0.00%)
Jan 08, 2010	22.17	22.46	22.10	22.40	3,910,030	+0.09(+0.42%)
Jan 07, 2010	22.15	22.37	21.97	22.31	5,146,745	+0.11(+0.52%)
Jan 06, 2010	22.18	22.24	22.03	22.20	4,735,671	+0.01(+0.03%)
Jan 05, 2010	21.88	22.23	21.64	22.19	7,441,839	+0.36(+1.64%)
Jan 04, 2010	21.79	21.90	21.60	21.83	3,665,058	+0.27(+1.23%)
Dec 31, 2009	21.92	21.56	21.56	21.56	2,849,215	-0.35(-1.61%)
Dec 30, 2009	21.64	21.95	21.62	21.92	2,592,301	+0.14(+0.66%)
Dec 29, 2009	21.86	21.89	21.64	21.77	3,463,415	-0.01(-0.07%)
Dec 28, 2009	21.69	21.79	21.58	21.79	2,978,324	+0.09(+0.40%)
Dec 24, 2009	21.66	21.84	21.63	21.70	1,553,117	+0.09(+0.40%)
Dec 23, 2009	21.23	21.64	21.14	21.61	4,710,095	+0.36(+1.69%)
Dec 22, 2009	21.04	21.38	21.00	21.26	4,258,933	+0.17(+0.82%)
Dec 21, 2009	20.78	21.19	20.78	21.08	5,722,434	+0.39(+1.91%)
Dec 18, 2009	20.37	20.72	20.37	20.69	9,278,482	+0.37(+1.80%)
Dec 17, 2009	20.42	20.56	20.25	20.32	5,853,288	-0.32(-1.57%)
Dec 16, 2009	20.48	20.68	20.42	20.65	5,445,004	+0.25(+1.23%)
Dec 15, 2009	20.42	20.54	20.29	20.39	4,324,097	-0.16(-0.77%)
Dec 14, 2009	20.58	20.61	20.47	20.55	6,410,422	+0.00(+0.00%)
Dec 11, 2009	20.16	20.55	20.08	20.55	7,221,314	+0.52(+2.62%)
Dec 10, 2009	20.08	20.08	19.91	20.03	5,876,981	+0.11(+0.58%)
Dec 09, 2009	19.90	19.96	19.76	19.91	6,781,231	+0.01(+0.04%)
Dec 08, 2009	20.16	20.24	19.90	19.91	7,309,549	-0.39(-1.94%)
Dec 07, 2009	20.45	20.63	20.27	20.30	4,228,229	-0.23(-1.12%)
Dec 04, 2009	20.50	20.60	20.04	20.53	7,149,715	+0.31(+1.53%)
Dec 03, 2009	20.55	20.67	20.19	20.22	4,734,192	-0.22(-1.09%)
Dec 02, 2009	20.50	20.70	20.39	20.44	4,143,445	-0.03(-0.14%)
Dec 01, 2009	20.65	20.65	20.39	20.47	5,382,078	+0.08(+0.39%)
Nov 30, 2009	20.33	20.44	20.04	20.39	7,949,001	+0.10(+0.50%)
Nov 27, 2009	20.40	20.57	20.15	20.29	3,058,448	-0.60(-2.85%)
Nov 25, 2009	20.82	21.00	20.67	20.89	6,388,419	-0.01(-0.07%)
Nov 24, 2009	21.00	21.08	20.80	20.90	5,183,952	-0.18(-0.85%)
Nov 23, 2009	21.18	21.21	20.89	21.08	5,555,859	+0.18(+0.86%)
Nov 20, 2009	20.50	21.01	20.46	20.90	6,737,380	+0.18(+0.87%)
Nov 19, 2009	20.84	20.95	20.47	20.72	4,905,321	-0.24(-1.16%)
Nov 18, 2009	20.97	20.99	20.75	20.97	4,610,347	+0.01(+0.03%)
Nov 17, 2009	21.06	21.13	20.80	20.96	3,868,957	-0.12(-0.58%)
Nov 16, 2009	20.89	21.26	20.85	21.08	6,549,155	+0.33(+1.59%)
Nov 13, 2009	20.75	20.86	20.51	20.75	5,997,015	+0.04(+0.17%)
Nov 12, 2009	21.05	21.07	20.67	20.72	6,063,812	-0.36(-1.70%)
Nov 11, 2009	21.20	21.25	20.95	21.08	6,924,851	+0.06(+0.27%)
Nov 10, 2009	21.13	21.20	20.80	21.02	7,325,402	-0.17(-0.78%)
Nov 09, 2009	20.80	21.19	20.70	21.18	8,527,450	+0.42(+2.01%)
Nov 06, 2009	20.53	20.91	20.51	20.77	4,859,509	+0.54(+2.66%)
Nov 05, 2009	20.94	21.04	19.86	20.23	14,919,358	-1.03(-4.86%)
Nov 04, 2009	21.58	21.80	21.19	21.26	6,819,759	-0.09(-0.40%)
Nov 03, 2009	21.16	21.42	20.94	21.35	4,896,774	+0.07(+0.34%)
Nov 02, 2009	21.34	21.71	20.82	21.28	5,259,722	+0.05(+0.24%)
Oct 30, 2009	21.99	21.99	21.05	21.23	8,207,831	-0.85(-3.84%)
Oct 29, 2009	21.30	22.09	21.19	22.07	6,919,965	+1.05(+4.98%)
Oct 28, 2009	21.32	21.67	21.01	21.03	5,306,213	-0.42(-1.94%)
Oct 27, 2009	21.79	22.00	21.39	21.44	6,352,542	-0.34(-1.55%)
Oct 26, 2009	22.57	22.73	21.66	21.78	9,785,724	-0.83(-3.68%)
Oct 23, 2009	22.67	22.72	22.48	22.61	8,282,208	-0.51(-2.20%)
Oct 22, 2009	22.21	23.14	22.16	23.12	6,375,892	+0.93(+4.21%)
Oct 21, 2009	22.52	22.89	22.17	22.19	5,358,701	-0.49(-2.15%)
Oct 20, 2009	22.49	22.69	22.45	22.68	4,724,480	-0.31(-1.34%)
Oct 19, 2009	22.77	23.06	22.70	22.99	4,727,478	+0.25(+1.10%)
Oct 16, 2009	22.71	22.86	22.35	22.73	8,007,299	-0.34(-1.49%)
Oct 15, 2009	22.65	23.08	22.52	23.08	6,193,674	+0.22(+0.94%)
Oct 14, 2009	22.61	22.91	22.32	22.86	9,708,953	+0.60(+2.68%)
Oct 13, 2009	22.66	22.66	22.02	22.27	7,513,545	-0.46(-2.02%)
Oct 12, 2009	22.77	23.03	22.58	22.73	5,057,955	-0.19(-0.81%)
Oct 09, 2009	22.61	22.92	22.48	22.91	4,134,653	+0.32(+1.40%)
Oct 08, 2009	22.68	22.85	22.50	22.60	5,096,676	+0.07(+0.32%)
Oct 07, 2009	22.27	22.53	22.09	22.53	4,156,511	+0.14(+0.61%)
Oct 06, 2009	22.46	22.61	22.07	22.39	6,777,917	+0.04(+0.19%)
Oct 05, 2009	22.30	22.38	21.95	22.35	5,687,853	+0.27(+1.20%)
Oct 02, 2009	21.51	22.43	21.38	22.08	7,173,357	+0.26(+1.18%)
Oct 01, 2009	22.04	22.55	21.81	21.82	10,957,543	-0.16(-0.72%)
Sep 30, 2009	22.33	22.58	21.89	21.98	8,945,985	-0.23(-1.03%)
Sep 29, 2009	22.31	22.78	22.11	22.21	6,558,920	+0.13(+0.59%)
Sep 28, 2009	21.64	22.22	21.21	22.08	7,839,637	+1.17(+5.59%)
Sep 25, 2009	20.83	21.30	20.80	20.91	4,193,072	-0.01(-0.07%)
Sep 24, 2009	21.32	21.70	20.88	20.93	6,548,047	-0.44(-2.05%)
Sep 23, 2009	21.66	22.05	21.36	21.36	4,631,695	-0.33(-1.52%)
Sep 22, 2009	21.97	21.99	21.54	21.69	4,818,888	-0.05(-0.23%)
Sep 21, 2009	21.79	21.94	21.61	21.74	4,377,709	-0.25(-1.14%)
Sep 18, 2009	22.10	22.22	21.90	21.99	8,860,811	+0.22(+1.02%)
Sep 17, 2009	21.39	21.89	21.25	21.77	9,994,546	+1.03(+4.98%)
Sep 16, 2009	20.80	21.43	20.52	20.74	7,131,972	+0.01(+0.04%)
Sep 15, 2009	20.80	21.05	20.67	20.73	6,673,796	-0.08(-0.38%)
Sep 14, 2009	20.56	20.83	20.32	20.81	4,134,939	+0.05(+0.24%)
Sep 11, 2009	20.49	20.91	20.31	20.76	6,580,221	-0.22(-1.06%)
Sep 10, 2009	20.57	21.05	20.31	20.98	4,999,353	+0.32(+1.56%)
Sep 09, 2009	20.68	20.76	20.44	20.66	6,055,173	-0.04(-0.17%)
Sep 08, 2009	20.93	20.93	20.33	20.70	5,752,319	-0.01(-0.07%)
Sep 04, 2009	20.54	20.71	20.12	20.71	3,614,684	+0.27(+1.30%)
Sep 03, 2009	20.26	20.44	19.98	20.44	4,524,905	+0.30(+1.50%)
Sep 02, 2009	20.11	20.35	19.92	20.14	4,336,549	-0.09(-0.43%)
Sep 01, 2009	20.98	21.33	20.19	20.23	9,833,123	-0.87(-4.12%)
Aug 31, 2009	20.74	21.12	20.67	21.10	4,506,450	+0.09(+0.44%)
Aug 28, 2009	21.06	21.08	20.70	21.00	4,681,452	+0.06(+0.27%)
Aug 27, 2009	20.69	20.98	20.40	20.95	5,485,081	+0.05(+0.24%)
Aug 26, 2009	20.79	20.96	20.39	20.90	4,701,153	+0.11(+0.52%)
Aug 25, 2009	20.76	21.26	20.75	20.79	4,453,075	+0.20(+0.98%)
Aug 24, 2009	20.69	21.12	20.51	20.59	4,612,995	+0.04(+0.17%)
Aug 21, 2009	20.26	20.65	19.99	20.55	5,538,695	+0.67(+3.39%)
Aug 20, 2009	19.71	20.08	19.53	19.88	4,227,867	+0.12(+0.62%)
Aug 19, 2009	19.56	19.81	19.27	19.76	3,747,597	+0.01(+0.07%)
Aug 18, 2009	19.80	19.83	19.42	19.74	5,272,941	-0.39(-1.96%)
Aug 17, 2009	20.06	20.33	19.67	20.14	6,115,805	-0.36(-1.75%)
Aug 14, 2009	20.72	20.79	20.24	20.49	5,158,156	-0.27(-1.31%)
Aug 13, 2009	20.64	20.96	20.24	20.77	8,144,043	+0.37(+1.79%)
Aug 12, 2009	19.76	20.69	19.61	20.40	10,703,910	+1.21(+6.28%)
Aug 11, 2009	19.51	19.61	19.14	19.20	6,652,139	-0.37(-1.91%)
Aug 10, 2009	19.86	19.96	19.30	19.57	4,396,900	-0.38(-1.91%)
Aug 07, 2009	19.70	20.08	19.51	19.95	8,446,878	+0.37(+1.91%)
Aug 06, 2009	19.77	20.19	19.34	19.58	11,891,397	-0.69(-3.40%)
Aug 05, 2009	20.32	20.37	19.80	20.26	7,373,275	+0.04(+0.21%)
Aug 04, 2009	19.59	20.30	19.54	20.22	6,087,852	+0.58(+2.96%)
Aug 03, 2009	19.65	19.74	19.38	19.64	4,681,759	+0.32(+1.67%)
Jul 31, 2009	18.92	19.42	18.84	19.32	5,385,528	+0.38(+2.01%)
Jul 30, 2009	18.84	19.25	18.72	18.94	4,870,746	+0.22(+1.15%)
Jul 29, 2009	18.79	19.01	18.66	18.72	3,785,232	-0.17(-0.87%)
Jul 28, 2009	19.07	19.14	18.66	18.89	4,701,599	-0.27(-1.42%)
Jul 27, 2009	19.03	19.27	18.98	19.16	4,738,577	+0.21(+1.10%)
Jul 24, 2009	18.47	19.05	18.38	18.95	4,196,420	+0.32(+1.73%)
Jul 23, 2009	17.95	18.74	17.95	18.63	6,420,055	+0.63(+3.51%)
Jul 22, 2009	17.48	18.11	17.37	18.00	4,793,731	+0.28(+1.58%)
Jul 21, 2009	17.47	17.84	17.46	17.72	5,784,336	+0.32(+1.82%)
Jul 20, 2009	17.52	17.53	17.29	17.40	4,710,347	+0.00(+0.00%)
Jul 17, 2009	17.57	17.64	17.30	17.40	5,904,964	-0.19(-1.06%)
Jul 16, 2009	17.77	17.87	17.39	17.59	6,149,825	-0.26(-1.45%)
Jul 15, 2009	17.37	17.98	17.37	17.85	9,084,897	+0.62(+3.63%)
Jul 14, 2009	17.59	17.63	17.16	17.22	6,562,939	-0.48(-2.72%)
Jul 13, 2009	17.28	17.73	17.15	17.70	9,924,096	+1.13(+6.85%)
Jul 10, 2009	16.65	16.89	16.38	16.57	5,461,643	-0.20(-1.20%)
Jul 09, 2009	17.01	17.16	16.69	16.77	5,276,527	-0.04(-0.26%)
Jul 08, 2009	17.12	17.28	16.52	16.81	10,020,856	-0.31(-1.80%)
Jul 07, 2009	17.74	17.75	17.11	17.12	6,233,432	-0.61(-3.44%)
Jul 06, 2009	17.31	17.74	17.24	17.73	7,572,642	+0.47(+2.70%)
Jul 02, 2009	17.85	17.85	17.24	17.26	7,490,168	-0.73(-4.07%)
Jul 01, 2009	17.57	18.10	17.35	18.00	8,129,178	+0.48(+2.75%)
Jun 30, 2009	17.64	17.64	17.20	17.52	4,568,845	-0.14(-0.81%)
Jun 29, 2009	17.25	17.70	17.14	17.66	4,747,440	+0.32(+1.82%)
Jun 26, 2009	17.27	17.52	17.16	17.34	5,515,089	-0.07(-0.41%)
Jun 25, 2009	16.95	17.42	16.88	17.41	6,370,671	+0.32(+1.85%)
Jun 24, 2009	16.98	17.26	16.91	17.10	5,754,112	+0.24(+1.45%)
Jun 23, 2009	16.69	16.98	16.59	16.86	5,831,275	+0.25(+1.51%)
Jun 22, 2009	17.03	17.19	16.60	16.60	7,063,683	-0.67(-3.91%)
Jun 19, 2009	17.21	17.59	17.16	17.28	6,602,577	+0.17(+0.96%)
Jun 18, 2009	16.77	17.48	16.66	17.11	10,611,782	+0.42(+2.49%)
Jun 17, 2009	16.98	17.06	16.66	16.70	8,041,145	-0.28(-1.65%)
Jun 16, 2009	17.48	17.67	16.97	16.98	8,190,354	-0.50(-2.87%)
Jun 15, 2009	17.63	17.79	17.47	17.48	6,389,671	-0.36(-2.01%)
Jun 12, 2009	17.85	17.95	17.66	17.84	5,452,797	-0.01(-0.08%)
Jun 11, 2009	17.88	18.20	17.82	17.85	6,923,661	-0.06(-0.32%)
Jun 10, 2009	18.07	18.35	17.81	17.91	7,009,342	-0.37(-2.00%)
Jun 09, 2009	18.33	18.41	17.96	18.28	6,963,996	+0.06(+0.32%)
Jun 08, 2009	18.27	18.33	18.13	18.22	8,608,478	+0.24(+1.32%)
Jun 05, 2009	18.67	18.92	17.96	17.98	9,167,387	-0.54(-2.91%)
Jun 04, 2009	18.49	18.74	18.31	18.52	8,999,222	+0.06(+0.35%)
Jun 03, 2009	18.76	18.81	18.27	18.46	5,649,028	-0.47(-2.47%)
Jun 02, 2009	18.79	19.24	18.69	18.92	8,126,197	+0.16(+0.84%)
Jun 01, 2009	18.56	18.95	18.33	18.76	8,734,785	+0.29(+1.59%)
May 29, 2009	18.37	18.51	17.96	18.47	7,957,156	+0.10(+0.55%)
May 28, 2009	18.00	18.41	17.86	18.37	8,699,628	+0.52(+2.94%)
May 27, 2009	18.88	19.01	17.78	17.85	10,024,973	-1.09(-5.76%)
May 26, 2009	18.79	18.96	18.50	18.94	10,270,966	+0.08(+0.42%)
May 22, 2009	18.93	19.22	18.55	18.86	6,629,979	+0.01(+0.04%)
May 21, 2009	18.17	18.94	18.13	18.85	7,904,961	+0.34(+1.86%)
May 20, 2009	19.35	19.49	18.37	18.51	9,080,674	-0.52(-2.72%)
May 19, 2009	18.44	19.87	18.38	19.02	14,463,223	+0.47(+2.51%)
May 18, 2009	17.80	18.66	17.33	18.56	10,817,412	+1.11(+6.38%)
May 15, 2009	18.41	18.41	17.31	17.44	9,607,260	-0.68(-3.76%)
May 14, 2009	17.24	18.29	17.14	18.13	9,130,374	+0.73(+4.21%)
May 13, 2009	17.84	18.15	17.26	17.39	10,729,467	-0.73(-4.04%)
May 12, 2009	17.74	18.45	17.31	18.13	11,628,297	+0.40(+2.27%)
May 11, 2009	18.08	18.67	17.58	17.72	15,180,167	-1.03(-5.48%)
May 08, 2009	18.65	19.32	17.30	18.75	25,827,074	-0.80(-4.11%)
May 07, 2009	18.70	20.62	18.70	19.55	37,325,860	+1.03(+5.58%)
May 06, 2009	17.04	18.71	16.65	18.52	17,671,972	+1.82(+10.87%)
May 05, 2009	16.64	17.29	16.40	16.70	8,153,658	-0.10(-0.60%)
May 04, 2009	16.79	16.93	16.09	16.80	15,887,689	+0.22(+1.34%)

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.