Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.05	21.33	20.88	20.89	1,240,491	-0.11(-0.53%)
Apr 29, 2010	20.73	21.04	20.54	21.00	1,131,291	+0.33(+1.61%)
Apr 28, 2010	20.60	20.94	20.50	20.67	1,531,072	+0.13(+0.62%)
Apr 27, 2010	20.09	20.71	20.01	20.54	1,302,122	+0.17(+0.81%)
Apr 26, 2010	20.67	20.77	20.35	20.37	1,984,585	-0.14(-0.69%)
Apr 23, 2010	20.22	20.68	19.97	20.52	1,087,971	+0.19(+0.93%)
Apr 22, 2010	20.07	20.33	19.79	20.33	1,504,463	+0.10(+0.51%)
Apr 21, 2010	20.20	20.50	20.10	20.22	1,551,493	+0.06(+0.31%)
Apr 20, 2010	20.11	20.35	20.07	20.16	1,312,661	+0.31(+1.55%)
Apr 19, 2010	19.42	19.87	19.42	19.85	1,943,653	+0.16(+0.80%)
Apr 16, 2010	19.43	19.77	19.41	19.70	2,858,990	-0.09(-0.44%)
Apr 15, 2010	19.88	20.02	19.62	19.78	1,026,560	-0.09(-0.44%)
Apr 14, 2010	19.94	20.26	19.66	19.87	1,253,211	-0.02(-0.08%)
Apr 13, 2010	20.00	20.05	19.44	19.88	1,109,982	-0.17(-0.87%)
Apr 12, 2010	20.04	20.43	20.00	20.06	1,811,473	-0.02(-0.12%)
Apr 09, 2010	19.70	20.08	19.51	20.08	1,426,519	+0.63(+3.25%)
Apr 08, 2010	19.43	19.72	19.06	19.45	907,965	-0.09(-0.44%)
Apr 07, 2010	19.28	19.75	19.25	19.54	1,229,398	+0.32(+1.69%)
Apr 06, 2010	19.34	19.56	19.21	19.21	880,029	-0.25(-1.30%)
Apr 05, 2010	19.13	19.55	19.13	19.47	1,066,387	+0.41(+2.16%)
Apr 01, 2010	18.63	19.06	19.06	19.06	1,423,758	+0.77(+4.19%)
Mar 31, 2010	18.15	18.47	18.13	18.29	933,265	+0.44(+2.48%)
Mar 30, 2010	18.23	18.23	17.82	17.85	697,301	-0.24(-1.35%)
Mar 29, 2010	17.98	18.15	17.82	18.09	780,226	+0.36(+2.05%)
Mar 26, 2010	17.33	18.03	17.27	17.73	1,676,477	+0.41(+2.37%)
Mar 25, 2010	18.01	18.06	17.32	17.32	1,766,730	-0.43(-2.45%)
Mar 24, 2010	18.36	18.36	17.72	17.75	1,370,356	-0.93(-4.99%)
Mar 23, 2010	18.42	18.89	18.21	18.68	1,229,928	+0.13(+0.68%)
Mar 22, 2010	18.00	18.57	17.82	18.56	1,542,598	+0.26(+1.42%)
Mar 19, 2010	18.60	18.73	17.98	18.30	3,354,031	-0.27(-1.45%)
Mar 18, 2010	19.16	19.36	18.52	18.57	1,932,219	-0.51(-2.65%)
Mar 17, 2010	18.75	19.15	18.71	19.07	1,862,947	+0.30(+1.60%)
Mar 16, 2010	18.39	18.98	18.28	18.77	1,798,186	+0.68(+3.76%)
Mar 15, 2010	17.93	18.13	17.78	18.09	918,481	+0.13(+0.75%)
Mar 12, 2010	18.15	18.23	17.85	17.96	1,167,384	-0.07(-0.39%)
Mar 11, 2010	17.87	18.15	17.55	18.03	1,251,956	+0.14(+0.80%)
Mar 10, 2010	18.14	18.21	17.53	17.89	1,436,946	-0.06(-0.35%)
Mar 09, 2010	17.61	18.21	17.58	17.95	1,247,169	+0.11(+0.62%)
Mar 08, 2010	18.22	18.22	17.62	17.84	1,277,552	-0.17(-0.96%)
Mar 05, 2010	18.00	18.17	17.90	18.01	1,066,677	+0.28(+1.60%)
Mar 04, 2010	17.77	17.93	17.56	17.73	1,164,069	-0.11(-0.62%)
Mar 03, 2010	17.89	18.08	17.63	17.84	1,333,473	+0.17(+0.94%)
Mar 02, 2010	17.38	17.95	17.23	17.67	1,690,393	+0.46(+2.66%)
Mar 01, 2010	17.06	17.28	16.78	17.21	1,287,986	+0.23(+1.35%)
Feb 26, 2010	17.08	17.08	16.61	16.99	932,435	+0.17(+1.03%)
Feb 25, 2010	15.98	16.91	15.80	16.81	2,336,518	+0.62(+3.86%)
Feb 24, 2010	16.28	16.60	16.13	16.19	1,646,276	-0.23(-1.42%)
Feb 23, 2010	17.02	17.02	16.22	16.42	2,187,529	-0.61(-3.57%)
Feb 22, 2010	17.13	17.28	16.93	17.03	1,205,627	-0.08(-0.46%)
Feb 19, 2010	17.00	17.34	16.75	17.11	1,729,541	-0.04(-0.23%)
Feb 18, 2010	17.12	17.61	17.00	17.15	2,606,526	-0.08(-0.46%)
Feb 17, 2010	17.79	17.94	17.16	17.23	2,909,839	-0.78(-4.34%)
Feb 16, 2010	17.90	18.42	17.90	18.01	1,514,581	+0.49(+2.79%)
Feb 12, 2010	17.17	17.52	17.52	17.52	1,145,775	-0.22(-1.25%)
Feb 11, 2010	16.98	17.89	16.98	17.74	1,397,536	+0.77(+4.51%)
Feb 10, 2010	16.97	17.19	16.71	16.97	1,330,023	+0.01(+0.05%)
Feb 09, 2010	16.76	17.36	16.66	16.97	1,744,192	+0.60(+3.66%)
Feb 08, 2010	17.49	17.50	16.29	16.37	2,047,092	-0.98(-5.64%)
Feb 05, 2010	16.52	17.35	15.98	17.34	3,463,110	+0.95(+5.77%)
Feb 04, 2010	17.06	17.24	16.27	16.40	2,828,612	-1.20(-6.82%)
Feb 03, 2010	17.86	18.18	17.53	17.60	905,702	-0.24(-1.37%)
Feb 02, 2010	17.98	18.03	17.45	17.84	1,149,904	+0.06(+0.31%)
Feb 01, 2010	16.89	17.79	16.89	17.79	1,649,754	+1.07(+6.37%)
Jan 29, 2010	17.30	17.60	16.67	16.72	1,666,206	-0.68(-3.90%)
Jan 28, 2010	17.95	17.96	17.11	17.40	2,364,576	-0.27(-1.52%)
Jan 27, 2010	17.45	17.81	17.20	17.67	1,423,763	+0.03(+0.18%)
Jan 26, 2010	17.36	17.94	17.01	17.64	1,292,804	+0.00(+0.00%)
Jan 25, 2010	18.01	18.01	17.45	17.64	1,007,985	-0.18(-1.02%)
Jan 22, 2010	17.68	18.32	17.39	17.82	1,551,768	+0.06(+0.36%)
Jan 21, 2010	18.63	18.78	17.75	17.75	2,250,728	-0.95(-5.06%)
Jan 20, 2010	19.53	19.53	18.53	18.70	2,275,876	-1.24(-6.21%)
Jan 19, 2010	19.56	19.96	19.50	19.94	1,699,704	+0.21(+1.08%)
Jan 15, 2010	19.89	19.73	19.73	19.73	1,527,996	-0.37(-1.85%)
Jan 14, 2010	20.26	20.38	19.83	20.10	1,160,554	-0.18(-0.90%)
Jan 13, 2010	19.82	20.33	19.40	20.28	2,423,770	+0.62(+3.17%)
Jan 12, 2010	20.05	20.07	19.47	19.66	2,116,655	-0.63(-3.11%)
Jan 11, 2010	20.85	20.86	20.23	20.29	1,831,552	-0.01(-0.04%)
Jan 08, 2010	20.03	20.33	19.85	20.29	1,492,943	+0.32(+1.62%)
Jan 07, 2010	20.11	20.11	19.61	19.97	1,765,758	-0.02(-0.08%)
Jan 06, 2010	19.87	20.21	19.71	19.99	2,093,940	+0.42(+2.14%)
Jan 05, 2010	19.55	19.87	19.20	19.57	1,344,359	+0.06(+0.32%)
Jan 04, 2010	19.53	19.87	19.36	19.51	1,816,453	+0.72(+3.82%)
Dec 31, 2009	18.95	18.79	18.79	18.79	637,710	+0.05(+0.25%)
Dec 30, 2009	18.77	18.88	18.56	18.74	847,327	-0.24(-1.25%)
Dec 29, 2009	19.20	19.38	18.85	18.98	708,388	-0.03(-0.17%)
Dec 28, 2009	19.31	19.33	18.79	19.01	576,858	-0.09(-0.50%)
Dec 24, 2009	19.19	19.20	19.00	19.10	360,810	+0.14(+0.75%)
Dec 23, 2009	18.75	19.11	18.66	18.96	1,005,476	+0.43(+2.30%)
Dec 22, 2009	18.34	18.69	18.08	18.54	1,278,382	+0.13(+0.69%)
Dec 21, 2009	19.20	19.22	18.24	18.41	2,190,623	-0.56(-2.95%)
Dec 18, 2009	18.40	18.99	18.22	18.97	3,117,264	+0.59(+3.22%)
Dec 17, 2009	19.27	19.33	18.31	18.38	2,834,117	-1.25(-6.39%)
Dec 16, 2009	19.66	19.88	19.49	19.63	1,361,043	+0.21(+1.10%)
Dec 15, 2009	19.73	19.95	19.36	19.42	1,862,891	-0.38(-1.91%)
Dec 14, 2009	19.85	19.94	19.46	19.80	1,319,456	+0.14(+0.72%)
Dec 11, 2009	19.96	20.14	19.39	19.66	1,568,147	-0.36(-1.81%)
Dec 10, 2009	20.27	20.27	19.62	20.02	1,531,088	-0.04(-0.20%)
Dec 09, 2009	19.58	20.28	19.55	20.06	1,804,889	+0.58(+2.96%)
Dec 08, 2009	19.53	20.84	19.39	19.48	2,082,042	-0.55(-2.76%)
Dec 07, 2009	19.60	20.72	19.58	20.03	2,852,940	-0.28(-1.36%)
Dec 04, 2009	20.93	21.00	19.36	20.31	3,917,895	-0.79(-3.74%)
Dec 03, 2009	21.19	21.53	20.70	21.10	2,553,611	-0.35(-1.62%)
Dec 02, 2009	20.98	21.55	20.67	21.45	3,962,264	+0.72(+3.46%)
Dec 01, 2009	20.44	20.91	20.32	20.73	2,407,605	+0.81(+4.08%)
Nov 30, 2009	19.81	20.37	19.68	19.92	1,589,341	+0.03(+0.16%)
Nov 27, 2009	19.58	20.35	19.20	19.88	1,715,591	-0.79(-3.82%)
Nov 25, 2009	20.12	20.72	20.02	20.67	2,660,253	+0.86(+4.34%)
Nov 24, 2009	19.89	20.09	19.51	19.81	1,409,545	-0.12(-0.59%)
Nov 23, 2009	20.22	20.63	19.70	19.93	2,232,662	+0.30(+1.53%)
Nov 20, 2009	19.50	19.69	19.17	19.63	1,385,698	-0.22(-1.11%)
Nov 19, 2009	19.73	19.93	19.15	19.85	1,947,392	-0.06(-0.32%)
Nov 18, 2009	20.24	20.29	19.72	19.92	2,942,476	+0.01(+0.04%)
Nov 17, 2009	19.51	19.91	19.20	19.91	2,358,166	+0.27(+1.37%)
Nov 16, 2009	19.31	20.05	19.31	19.64	3,965,225	+0.58(+3.06%)
Nov 13, 2009	18.53	19.10	18.37	19.06	2,074,075	+0.57(+3.07%)
Nov 12, 2009	18.81	18.99	18.29	18.49	2,289,572	-0.58(-3.02%)
Nov 11, 2009	19.03	19.17	18.47	19.06	3,912,917	+0.44(+2.37%)
Nov 10, 2009	18.31	18.66	18.05	18.62	3,181,876	+0.43(+2.34%)
Nov 09, 2009	18.40	18.72	18.18	18.20	2,501,109	+0.41(+2.31%)
Nov 06, 2009	17.53	18.30	17.45	17.79	2,508,935	+0.02(+0.13%)
Nov 05, 2009	17.93	18.05	17.52	17.76	1,504,903	+0.08(+0.45%)
Nov 04, 2009	18.40	18.46	17.45	17.68	2,556,314	-0.37(-2.05%)
Nov 03, 2009	16.48	18.12	16.42	18.05	3,628,136	+1.29(+7.67%)
Nov 02, 2009	16.93	17.23	16.18	16.77	2,602,093	+0.26(+1.58%)
Oct 30, 2009	16.94	17.04	16.00	16.51	2,358,297	-0.61(-3.55%)
Oct 29, 2009	16.62	17.33	16.52	17.11	2,124,332	+0.96(+5.96%)
Oct 28, 2009	16.63	17.02	16.06	16.15	2,842,924	-0.75(-4.44%)
Oct 27, 2009	17.15	17.32	16.65	16.90	1,913,813	-0.21(-1.25%)
Oct 26, 2009	18.18	18.46	16.91	17.11	2,645,039	-0.86(-4.78%)
Oct 23, 2009	18.22	18.75	17.90	17.98	1,842,604	-0.25(-1.39%)
Oct 22, 2009	18.42	18.46	17.90	18.23	1,664,078	-0.17(-0.90%)
Oct 21, 2009	18.40	19.14	18.31	18.39	2,697,728	-0.16(-0.85%)
Oct 20, 2009	18.11	19.20	18.05	18.55	2,591,237	-0.43(-2.25%)
Oct 19, 2009	18.87	19.13	18.60	18.98	2,183,044	+0.02(+0.13%)
Oct 16, 2009	19.10	19.55	18.95	18.95	2,882,882	-0.41(-2.12%)
Oct 15, 2009	19.16	19.52	18.83	19.36	3,488,236	+0.06(+0.33%)
Oct 14, 2009	20.29	20.32	19.21	19.30	5,440,471	-1.15(-5.63%)
Oct 13, 2009	20.32	20.89	20.09	20.45	2,244,434	+0.31(+1.53%)
Oct 12, 2009	20.88	21.07	20.00	20.14	1,739,822	-0.23(-1.12%)
Oct 09, 2009	20.15	20.43	19.95	20.37	1,710,586	-0.08(-0.39%)
Oct 08, 2009	20.23	20.59	19.88	20.45	3,822,666	+0.54(+2.74%)
Oct 07, 2009	19.65	19.92	19.22	19.91	2,562,760	+0.28(+1.45%)
Oct 06, 2009	18.65	19.95	18.50	19.62	5,450,145	+1.85(+10.39%)
Oct 05, 2009	17.16	17.85	16.89	17.78	1,403,045	+0.78(+4.60%)
Oct 02, 2009	16.47	17.49	16.42	17.00	2,409,542	-0.09(-0.55%)
Oct 01, 2009	17.96	18.08	16.95	17.09	2,628,731	-0.90(-5.00%)
Sep 30, 2009	17.98	18.07	17.23	17.99	2,390,142	+0.38(+2.15%)
Sep 29, 2009	16.93	17.75	16.92	17.61	1,832,567	+0.67(+3.96%)
Sep 28, 2009	17.11	17.60	16.90	16.94	1,550,901	-0.15(-0.88%)
Sep 25, 2009	16.96	17.29	16.67	17.09	2,950,322	-0.11(-0.64%)
Sep 24, 2009	18.21	18.42	17.01	17.20	2,849,650	-0.99(-5.46%)
Sep 23, 2009	18.54	18.76	18.09	18.20	2,247,468	-0.38(-2.04%)
Sep 22, 2009	18.76	18.99	18.43	18.57	2,004,114	+0.39(+2.17%)
Sep 21, 2009	17.63	18.34	17.23	18.18	2,864,111	-0.16(-0.86%)
Sep 18, 2009	18.46	18.61	17.79	18.34	3,118,217	-0.09(-0.47%)
Sep 17, 2009	18.91	19.21	18.03	18.42	3,921,657	-0.69(-3.59%)
Sep 16, 2009	19.27	19.46	18.96	19.11	2,287,671	+0.26(+1.38%)
Sep 15, 2009	18.10	19.02	18.10	18.85	1,913,601	+0.53(+2.89%)
Sep 14, 2009	18.16	18.60	17.96	18.32	1,783,101	-0.21(-1.12%)
Sep 11, 2009	19.21	19.58	18.21	18.53	2,949,709	-0.23(-1.21%)
Sep 10, 2009	17.91	18.87	17.64	18.76	2,284,557	+0.98(+5.50%)
Sep 09, 2009	18.35	18.45	17.38	17.78	2,363,100	-0.39(-2.17%)
Sep 08, 2009	18.82	19.25	18.07	18.17	3,991,927	+0.46(+2.58%)
Sep 04, 2009	17.19	17.79	16.98	17.71	2,182,639	+0.39(+2.28%)
Sep 03, 2009	16.87	17.69	16.74	17.32	4,566,722	+0.82(+4.97%)
Sep 02, 2009	14.88	16.64	14.87	16.50	3,189,848	+1.80(+12.24%)
Sep 01, 2009	15.35	15.60	14.56	14.70	1,907,356	-0.64(-4.17%)
Aug 31, 2009	15.21	15.43	15.10	15.34	1,026,079	-0.43(-2.75%)
Aug 28, 2009	15.75	16.09	15.62	15.77	1,401,602	+0.30(+1.94%)
Aug 27, 2009	14.98	15.53	14.71	15.47	1,063,933	+0.37(+2.46%)
Aug 26, 2009	15.39	15.42	14.95	15.10	906,902	-0.37(-2.40%)
Aug 25, 2009	16.06	16.06	15.31	15.47	1,001,664	-0.01(-0.05%)
Aug 24, 2009	15.58	15.82	15.39	15.48	1,583,565	+0.08(+0.51%)
Aug 21, 2009	15.30	15.76	15.21	15.40	1,296,613	+0.50(+3.39%)
Aug 20, 2009	14.60	15.13	14.55	14.90	1,039,882	+0.23(+1.56%)
Aug 19, 2009	14.49	14.81	14.29	14.67	1,780,317	+0.00(+0.00%)
Aug 18, 2009	14.57	15.00	14.30	14.67	1,421,045	+0.20(+1.36%)
Aug 17, 2009	14.83	15.15	14.40	14.47	2,645,587	-1.55(-9.66%)
Aug 14, 2009	16.43	16.53	15.70	16.02	1,215,250	-0.35(-2.12%)
Aug 13, 2009	15.43	16.40	15.23	16.37	2,787,279	+1.53(+10.32%)
Aug 12, 2009	14.80	15.12	14.66	14.83	1,555,552	-0.34(-2.24%)
Aug 11, 2009	15.62	15.69	15.10	15.17	1,597,694	-0.62(-3.90%)
Aug 10, 2009	15.66	16.03	15.54	15.79	1,053,686	-0.11(-0.69%)
Aug 07, 2009	16.35	16.57	15.72	15.90	1,299,467	-0.58(-3.50%)
Aug 06, 2009	16.94	16.97	16.29	16.48	983,723	-0.27(-1.60%)
Aug 05, 2009	16.85	16.90	16.19	16.74	872,531	+0.06(+0.38%)
Aug 04, 2009	16.24	16.96	16.11	16.68	1,466,181	+0.32(+1.98%)
Aug 03, 2009	16.06	16.55	16.06	16.36	1,556,325	+0.80(+5.18%)
Jul 31, 2009	14.83	15.69	14.65	15.55	1,487,726	+0.77(+5.23%)
Jul 30, 2009	14.88	15.14	14.76	14.78	995,531	+0.19(+1.30%)
Jul 29, 2009	14.89	15.03	14.44	14.59	778,702	-0.61(-4.00%)
Jul 28, 2009	15.36	15.66	14.72	15.20	1,202,106	-0.77(-4.79%)
Jul 27, 2009	15.81	15.97	15.59	15.96	974,769	+0.43(+2.79%)
Jul 24, 2009	15.71	15.99	15.38	15.53	1,100,002	-0.08(-0.51%)
Jul 23, 2009	15.33	15.97	15.31	15.61	1,262,272	+0.21(+1.33%)
Jul 22, 2009	15.39	15.75	15.15	15.40	1,165,061	-0.17(-1.06%)
Jul 21, 2009	15.96	16.02	15.12	15.57	1,098,696	-0.31(-1.94%)
Jul 20, 2009	15.66	15.88	15.42	15.88	1,642,074	+0.69(+4.57%)
Jul 17, 2009	15.01	15.48	14.46	15.18	1,016,680	+0.09(+0.63%)
Jul 16, 2009	15.06	15.28	14.83	15.09	1,054,046	-0.14(-0.93%)
Jul 15, 2009	15.06	15.37	14.96	15.23	2,084,551	+0.84(+5.81%)
Jul 14, 2009	14.44	14.56	14.26	14.39	1,380,229	+0.20(+1.39%)
Jul 13, 2009	13.37	14.20	13.22	14.20	1,443,499	+0.55(+4.05%)
Jul 10, 2009	13.40	13.80	13.28	13.64	1,070,729	+0.10(+0.76%)
Jul 09, 2009	13.62	14.05	13.47	13.54	1,126,451	+0.08(+0.59%)
Jul 08, 2009	13.90	14.05	13.13	13.46	1,624,002	-0.51(-3.67%)
Jul 07, 2009	14.06	14.38	13.90	13.97	1,054,698	-0.09(-0.67%)
Jul 06, 2009	14.20	14.26	13.55	14.07	1,796,440	-0.31(-2.14%)
Jul 02, 2009	14.31	14.60	14.23	14.38	1,079,936	-0.51(-3.39%)
Jul 01, 2009	14.76	15.16	14.76	14.88	801,562	+0.42(+2.89%)
Jun 30, 2009	14.76	14.83	14.24	14.46	1,254,061	-0.17(-1.19%)
Jun 29, 2009	15.13	15.21	14.61	14.64	1,343,873	-0.42(-2.78%)
Jun 26, 2009	15.54	15.54	14.86	15.06	1,350,286	-0.21(-1.34%)
Jun 25, 2009	14.92	15.28	14.57	15.26	2,067,069	+0.69(+4.71%)
Jun 24, 2009	14.88	15.07	14.41	14.57	1,905,341	+0.13(+0.87%)
Jun 23, 2009	14.24	14.61	13.77	14.45	2,006,422	+0.23(+1.61%)
Jun 22, 2009	14.41	14.45	13.86	14.22	2,809,532	-0.72(-4.81%)
Jun 19, 2009	14.84	15.37	14.63	14.94	5,275,283	+0.27(+1.83%)
Jun 18, 2009	16.07	16.07	14.52	14.67	4,930,044	-1.42(-8.83%)
Jun 17, 2009	16.28	16.54	15.61	16.09	1,664,436	-0.28(-1.69%)
Jun 16, 2009	16.85	17.12	16.18	16.37	1,244,368	-0.17(-1.00%)
Jun 15, 2009	17.09	17.09	16.33	16.53	1,624,344	-0.86(-4.95%)
Jun 12, 2009	17.36	17.68	17.12	17.39	1,052,928	-0.45(-2.52%)
Jun 11, 2009	17.30	18.21	17.19	17.84	1,071,256	+0.36(+2.08%)
Jun 10, 2009	17.47	17.71	17.20	17.48	1,654,799	+0.35(+2.03%)
Jun 09, 2009	17.28	17.49	16.78	17.13	1,051,819	+0.17(+0.98%)
Jun 08, 2009	16.63	17.02	16.34	16.97	1,775,226	-0.46(-2.63%)
Jun 05, 2009	17.64	18.12	17.22	17.42	2,085,502	-0.95(-5.20%)
Jun 04, 2009	17.82	18.55	17.75	18.38	1,544,681	+0.76(+4.30%)
Jun 03, 2009	18.54	18.55	17.10	17.62	1,827,495	-1.21(-6.41%)
Jun 02, 2009	18.74	19.05	18.48	18.83	1,289,786	+0.37(+2.01%)
Jun 01, 2009	18.73	18.95	18.26	18.46	1,878,990	-0.02(-0.13%)
May 29, 2009	19.07	19.19	18.16	18.48	3,043,777	+0.22(+1.21%)
May 28, 2009	17.74	18.45	17.53	18.26	2,701,178	+0.99(+5.71%)
May 27, 2009	16.58	17.96	16.58	17.27	2,012,637	+0.20(+1.16%)
May 26, 2009	16.52	17.26	16.38	17.08	1,190,640	+0.17(+1.03%)
May 22, 2009	17.17	17.47	16.81	16.90	1,406,847	+0.18(+1.08%)
May 21, 2009	16.47	17.09	16.06	16.72	2,006,224	+0.16(+0.95%)
May 20, 2009	15.95	16.85	15.91	16.56	2,461,916	+0.99(+6.33%)
May 19, 2009	14.98	15.83	14.76	15.58	1,724,359	+0.80(+5.39%)
May 18, 2009	14.65	14.88	14.33	14.78	989,387	+0.06(+0.37%)
May 15, 2009	15.11	15.45	14.51	14.72	991,224	-0.43(-2.81%)
May 14, 2009	15.17	15.48	14.74	15.15	1,169,256	-0.05(-0.31%)
May 13, 2009	14.98	15.86	14.84	15.20	2,408,384	-0.47(-3.02%)
May 12, 2009	15.71	15.74	15.35	15.67	1,761,761	+0.24(+1.59%)
May 11, 2009	15.02	15.63	14.80	15.43	2,056,415	+0.16(+1.03%)
May 08, 2009	15.23	15.51	14.74	15.27	1,281,736	+0.13(+0.89%)
May 07, 2009	15.61	15.71	14.80	15.13	1,661,947	+0.17(+1.16%)
May 06, 2009	14.41	14.99	14.28	14.96	2,416,387	+0.95(+6.82%)
May 05, 2009	14.21	14.36	13.90	14.01	1,307,915	+0.06(+0.40%)
May 04, 2009	13.23	14.05	13.22	13.95	967,436	+0.81(+6.19%)

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.