Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	27.98	27.98	27.35	27.41	1,603,894	-0.71(-2.54%)
Mar 30, 2010	28.09	28.33	27.79	28.12	960,721	+0.04(+0.13%)
Mar 29, 2010	28.33	28.46	27.72	28.08	1,602,861	-0.14(-0.51%)
Mar 26, 2010	28.24	28.59	28.12	28.23	1,457,229	+0.11(+0.40%)
Mar 25, 2010	28.14	28.45	28.09	28.11	1,134,879	+0.09(+0.32%)
Mar 24, 2010	28.43	28.50	27.92	28.02	1,237,437	-0.50(-1.77%)
Mar 23, 2010	28.43	28.56	28.08	28.53	1,503,702	+0.20(+0.69%)
Mar 22, 2010	27.25	28.40	26.95	28.33	1,830,313	+0.71(+2.59%)
Mar 19, 2010	27.82	27.84	27.25	27.62	1,372,751	-0.20(-0.73%)
Mar 18, 2010	27.84	27.88	27.58	27.82	1,192,539	-0.10(-0.35%)
Mar 17, 2010	27.58	28.06	27.24	27.92	2,089,567	+0.42(+1.53%)
Mar 16, 2010	26.95	27.53	26.95	27.50	1,909,534	+0.41(+1.53%)
Mar 15, 2010	26.85	27.09	26.83	27.08	1,319,017	+0.09(+0.33%)
Mar 12, 2010	27.01	27.06	26.71	26.99	1,062,554	-0.01(-0.03%)
Mar 11, 2010	26.91	27.00	26.41	27.00	1,764,563	+0.00(+0.00%)
Mar 10, 2010	27.02	27.13	26.86	27.00	1,668,799	-0.07(-0.25%)
Mar 09, 2010	27.00	27.35	26.85	27.07	1,831,362	-0.01(-0.03%)
Mar 08, 2010	27.05	27.28	26.96	27.07	1,821,305	-0.08(-0.30%)
Mar 05, 2010	26.89	27.38	26.71	27.16	2,487,717	+0.32(+1.21%)
Mar 04, 2010	26.01	26.89	25.90	26.83	3,221,664	+0.82(+3.15%)
Mar 03, 2010	26.33	26.76	25.87	26.01	5,900,220	+0.48(+1.86%)
Mar 02, 2010	25.92	26.00	25.37	25.54	3,587,959	-0.23(-0.91%)
Mar 01, 2010	25.60	25.90	25.40	25.77	2,262,589	+0.56(+2.24%)
Feb 26, 2010	24.82	25.45	24.76	25.21	3,358,925	+0.45(+1.82%)
Feb 25, 2010	23.79	24.77	23.63	24.76	3,377,317	+0.89(+3.72%)
Feb 24, 2010	23.67	23.94	23.55	23.87	1,393,738	+0.29(+1.24%)
Feb 23, 2010	23.49	23.63	23.24	23.58	1,925,704	+0.02(+0.06%)
Feb 22, 2010	23.67	23.78	23.39	23.56	1,136,002	-0.04(-0.16%)
Feb 19, 2010	23.46	23.67	23.40	23.60	1,028,074	+0.06(+0.26%)
Feb 18, 2010	23.40	23.59	23.25	23.54	1,021,039	+0.15(+0.64%)
Feb 17, 2010	23.37	23.43	23.22	23.39	1,394,007	+0.06(+0.26%)
Feb 16, 2010	23.15	23.43	23.07	23.33	1,046,547	+0.29(+1.27%)
Feb 12, 2010	22.57	23.03	23.03	23.03	1,281,725	+0.25(+1.09%)
Feb 11, 2010	22.35	22.82	22.12	22.79	905,980	+0.46(+2.06%)
Feb 10, 2010	22.45	22.54	22.22	22.33	1,914,625	-0.08(-0.34%)
Feb 09, 2010	22.18	22.50	22.00	22.40	991,795	+0.43(+1.95%)
Feb 08, 2010	22.22	22.43	21.97	21.97	990,612	-0.21(-0.95%)
Feb 05, 2010	22.33	22.39	21.84	22.18	1,628,266	-0.14(-0.61%)
Feb 04, 2010	21.88	22.61	21.82	22.32	2,643,309	+0.34(+1.54%)
Feb 03, 2010	21.88	22.12	21.84	21.98	997,239	-0.06(-0.27%)
Feb 02, 2010	21.79	22.15	21.72	22.04	1,351,433	+0.44(+2.03%)
Feb 01, 2010	21.59	21.74	21.45	21.60	1,046,455	+0.22(+1.05%)
Jan 29, 2010	21.92	21.99	21.36	21.38	1,716,418	-0.49(-2.24%)
Jan 28, 2010	22.03	22.13	21.66	21.87	1,057,070	-0.12(-0.55%)
Jan 27, 2010	22.45	22.48	21.67	21.99	1,830,689	-0.45(-2.01%)
Jan 26, 2010	22.25	22.57	22.09	22.44	1,538,969	+0.18(+0.81%)
Jan 25, 2010	22.52	22.59	22.22	22.26	1,414,423	-0.01(-0.03%)
Jan 22, 2010	22.57	22.83	22.20	22.27	2,443,035	-0.38(-1.69%)
Jan 21, 2010	22.75	22.95	22.51	22.65	2,468,467	+0.00(+0.00%)
Jan 20, 2010	22.36	22.68	22.20	22.65	3,409,567	-0.67(-2.87%)
Jan 19, 2010	23.33	23.62	23.17	23.32	1,805,919	-0.02(-0.10%)
Jan 15, 2010	23.28	23.34	23.34	23.34	2,386,707	+0.22(+0.94%)
Jan 14, 2010	23.42	23.47	22.95	23.12	2,049,057	-0.33(-1.41%)
Jan 13, 2010	23.21	23.49	22.85	23.46	3,009,579	+0.72(+3.18%)
Jan 12, 2010	22.46	23.02	21.96	22.73	3,560,450	+0.39(+1.75%)
Jan 11, 2010	22.48	22.57	22.23	22.34	1,523,923	-0.12(-0.54%)
Jan 08, 2010	22.23	22.55	22.19	22.46	2,027,384	+0.14(+0.61%)
Jan 07, 2010	22.30	22.44	21.97	22.33	2,790,909	+0.25(+1.12%)
Jan 06, 2010	21.63	22.09	21.55	22.08	2,227,336	+0.29(+1.31%)
Jan 05, 2010	21.78	21.82	21.55	21.79	1,836,142	+0.00(+0.00%)
Jan 04, 2010	22.11	22.21	21.52	21.79	2,579,821	-0.02(-0.07%)
Dec 31, 2009	22.15	21.81	21.81	21.81	1,390,429	-0.25(-1.13%)
Dec 30, 2009	22.01	22.22	21.82	22.06	1,390,863	-0.07(-0.31%)
Dec 29, 2009	21.97	22.18	21.87	22.12	2,425,467	+0.26(+1.20%)
Dec 28, 2009	22.12	22.21	21.72	21.86	1,330,745	-0.20(-0.92%)
Dec 24, 2009	22.00	22.15	21.84	22.06	351,579	+0.11(+0.48%)
Dec 23, 2009	22.06	22.24	21.81	21.96	1,478,824	-0.10(-0.44%)
Dec 22, 2009	22.29	22.29	21.88	22.06	2,164,163	-0.17(-0.75%)
Dec 21, 2009	22.09	22.33	22.03	22.22	2,165,642	+0.13(+0.58%)
Dec 18, 2009	21.95	22.23	21.66	22.09	3,158,533	+0.38(+1.73%)
Dec 17, 2009	22.00	22.07	21.67	21.72	1,984,463	-0.44(-2.00%)
Dec 16, 2009	22.12	22.17	21.94	22.16	2,337,315	+0.13(+0.58%)
Dec 15, 2009	21.82	22.13	21.60	22.03	3,172,127	+0.22(+1.00%)
Dec 14, 2009	21.80	21.82	21.72	21.82	2,594,126	+0.18(+0.83%)
Dec 11, 2009	21.44	21.67	21.28	21.63	2,715,015	+0.31(+1.45%)
Dec 10, 2009	21.51	21.77	21.28	21.33	3,132,249	-0.07(-0.32%)
Dec 09, 2009	21.47	21.50	21.18	21.39	2,573,476	-0.14(-0.66%)
Dec 08, 2009	21.10	21.59	20.86	21.54	4,121,966	+0.35(+1.63%)
Dec 07, 2009	21.38	21.55	20.69	21.19	4,851,573	+0.06(+0.28%)
Dec 04, 2009	20.22	21.13	20.12	21.13	15,174,066	+3.42(+19.29%)
Dec 03, 2009	18.24	18.24	17.68	17.71	3,591,323	-0.28(-1.55%)
Dec 02, 2009	17.71	18.23	17.70	17.99	3,379,603	+0.34(+1.92%)
Dec 01, 2009	17.50	17.78	17.45	17.65	2,690,728	+0.30(+1.73%)
Nov 30, 2009	18.05	18.16	17.34	17.35	3,848,920	-0.71(-3.96%)
Nov 27, 2009	17.57	18.18	17.57	18.07	1,233,817	-0.14(-0.78%)
Nov 25, 2009	18.23	18.26	18.08	18.21	2,020,821	+0.07(+0.37%)
Nov 24, 2009	18.11	18.28	17.98	18.14	3,098,827	+0.05(+0.29%)
Nov 23, 2009	18.32	18.53	17.95	18.09	3,198,358	-0.08(-0.46%)
Nov 20, 2009	18.49	18.61	18.09	18.17	2,186,610	-0.43(-2.31%)
Nov 19, 2009	18.96	19.02	18.55	18.60	1,695,669	-0.44(-2.29%)
Nov 18, 2009	18.99	19.13	18.90	19.04	1,474,966	+0.02(+0.08%)
Nov 17, 2009	19.46	19.46	18.94	19.02	1,716,642	-0.44(-2.24%)
Nov 16, 2009	19.35	19.56	19.22	19.46	1,757,667	+0.27(+1.41%)
Nov 13, 2009	19.04	19.29	18.90	19.19	1,310,757	+0.17(+0.87%)
Nov 12, 2009	19.42	19.56	19.00	19.02	1,013,905	-0.39(-2.02%)
Nov 11, 2009	19.42	19.63	19.20	19.41	1,497,360	+0.15(+0.78%)
Nov 10, 2009	19.29	19.47	18.96	19.26	1,923,590	-0.20(-1.01%)
Nov 09, 2009	18.96	19.51	18.93	19.46	2,457,205	+0.59(+3.15%)
Nov 06, 2009	18.95	19.17	18.62	18.87	1,404,542	-0.25(-1.30%)
Nov 05, 2009	18.96	19.55	18.47	19.11	1,927,427	+0.44(+2.38%)
Nov 04, 2009	19.03	19.17	18.62	18.67	1,951,118	-0.24(-1.27%)
Nov 03, 2009	18.88	19.16	18.68	18.91	1,593,034	-0.08(-0.40%)
Nov 02, 2009	19.00	19.29	18.78	18.99	2,079,284	+0.14(+0.72%)
Oct 30, 2009	19.38	19.49	18.84	18.85	1,875,871	-0.59(-3.06%)
Oct 29, 2009	19.19	19.47	19.08	19.44	1,378,146	+0.44(+2.30%)
Oct 28, 2009	19.53	19.72	18.92	19.01	1,770,595	-0.56(-2.85%)
Oct 27, 2009	19.97	19.97	19.44	19.57	1,019,921	-0.30(-1.52%)
Oct 26, 2009	19.75	20.24	19.69	19.87	1,710,207	+0.16(+0.80%)
Oct 23, 2009	19.81	19.90	19.67	19.71	1,200,552	-0.40(-1.98%)
Oct 22, 2009	20.08	20.24	19.84	20.11	2,637,218	+0.08(+0.38%)
Oct 21, 2009	20.60	20.79	20.02	20.03	2,424,691	-0.68(-3.27%)
Oct 20, 2009	20.58	20.80	20.57	20.71	2,151,413	-0.20(-0.94%)
Oct 19, 2009	20.46	21.21	20.44	20.90	2,178,641	+0.52(+2.55%)
Oct 16, 2009	20.33	20.60	20.14	20.39	2,182,064	-0.25(-1.20%)
Oct 15, 2009	20.02	20.66	20.02	20.63	2,657,629	+0.59(+2.97%)
Oct 14, 2009	19.88	20.07	19.73	20.04	2,353,749	+0.29(+1.49%)
Oct 13, 2009	19.59	19.84	19.41	19.75	1,793,529	+0.17(+0.88%)
Oct 12, 2009	19.90	20.07	19.42	19.57	1,292,848	-0.25(-1.25%)
Oct 09, 2009	19.99	20.03	19.58	19.82	1,726,083	-0.22(-1.09%)
Oct 08, 2009	20.04	20.11	19.79	20.04	2,600,926	+0.18(+0.91%)
Oct 07, 2009	19.63	19.92	19.61	19.86	2,010,550	-0.02(-0.11%)
Oct 06, 2009	19.29	19.92	19.12	19.88	2,395,321	+0.75(+3.93%)
Oct 05, 2009	18.67	19.13	18.59	19.13	1,975,259	+0.44(+2.38%)
Oct 02, 2009	19.06	19.17	18.67	18.68	2,407,635	-0.54(-2.82%)
Oct 01, 2009	19.51	19.51	18.90	19.23	4,283,917	+0.40(+2.12%)
Sep 30, 2009	18.50	18.96	18.38	18.83	3,369,692	+0.44(+2.42%)
Sep 29, 2009	18.15	18.48	18.08	18.38	2,758,110	+0.28(+1.53%)
Sep 28, 2009	18.04	18.21	17.92	18.11	1,766,584	+0.20(+1.10%)
Sep 25, 2009	17.77	17.92	17.56	17.91	2,171,652	+0.03(+0.17%)
Sep 24, 2009	18.47	18.47	17.62	17.88	1,959,514	-0.53(-2.86%)
Sep 23, 2009	18.96	19.10	18.40	18.41	1,390,784	-0.54(-2.86%)
Sep 22, 2009	19.05	19.25	18.82	18.95	2,151,159	+0.02(+0.08%)
Sep 21, 2009	18.63	18.99	18.48	18.93	1,560,440	+0.11(+0.56%)
Sep 18, 2009	18.95	19.01	18.68	18.83	1,176,742	+0.08(+0.40%)
Sep 17, 2009	18.81	18.96	18.60	18.75	1,381,038	-0.12(-0.64%)
Sep 16, 2009	18.92	18.99	18.71	18.87	1,474,485	+0.00(+0.00%)
Sep 15, 2009	19.20	19.26	18.76	18.87	1,706,521	-0.35(-1.84%)
Sep 14, 2009	19.20	19.34	19.07	19.23	1,246,201	-0.16(-0.82%)
Sep 11, 2009	19.55	19.57	19.22	19.38	2,062,567	-0.13(-0.66%)
Sep 10, 2009	19.29	19.57	19.08	19.51	1,627,641	+0.20(+1.05%)
Sep 09, 2009	18.84	19.36	18.77	19.31	2,378,267	+0.47(+2.48%)
Sep 08, 2009	18.85	19.06	18.75	18.84	1,776,910	+0.17(+0.93%)
Sep 04, 2009	18.53	18.71	18.41	18.67	1,558,407	+0.05(+0.24%)
Sep 03, 2009	18.62	18.75	18.27	18.62	2,227,554	+0.14(+0.73%)
Sep 02, 2009	18.69	18.80	18.29	18.49	1,992,270	-0.26(-1.40%)
Sep 01, 2009	19.17	19.50	18.71	18.75	2,160,915	-0.38(-1.97%)
Aug 31, 2009	19.22	19.47	19.08	19.13	2,040,466	-0.28(-1.43%)
Aug 28, 2009	19.57	19.63	19.20	19.41	2,024,845	+0.03(+0.16%)
Aug 27, 2009	20.03	20.03	19.35	19.38	2,877,374	-0.47(-2.35%)
Aug 26, 2009	19.33	20.14	19.20	19.84	4,747,815	+0.58(+3.01%)
Aug 25, 2009	19.10	20.09	18.99	19.26	9,354,764	+1.18(+6.53%)
Aug 24, 2009	17.99	18.25	17.92	18.08	4,061,343	+0.17(+0.92%)
Aug 21, 2009	17.38	18.01	17.38	17.92	2,084,062	+0.61(+3.52%)
Aug 20, 2009	17.43	17.47	17.12	17.31	2,543,042	-0.16(-0.90%)
Aug 19, 2009	17.28	17.59	17.12	17.47	2,392,568	+0.05(+0.26%)
Aug 18, 2009	17.04	17.60	17.04	17.42	1,747,225	+0.29(+1.71%)
Aug 17, 2009	17.27	17.27	16.91	17.13	2,823,196	-0.40(-2.27%)
Aug 14, 2009	17.80	17.88	17.39	17.53	1,798,899	-0.26(-1.48%)
Aug 13, 2009	18.14	18.26	17.56	17.79	2,269,832	-0.23(-1.29%)
Aug 12, 2009	18.30	18.43	17.94	18.02	2,132,165	-0.26(-1.44%)
Aug 11, 2009	18.29	18.44	18.11	18.29	1,352,782	-0.06(-0.33%)
Aug 10, 2009	18.66	18.72	18.22	18.35	2,725,262	-0.29(-1.53%)
Aug 07, 2009	18.24	18.75	18.14	18.63	2,470,800	+0.65(+3.64%)
Aug 06, 2009	17.78	18.58	17.69	17.98	4,106,148	+0.20(+1.10%)
Aug 05, 2009	17.27	17.83	17.27	17.78	3,664,301	+0.47(+2.74%)
Aug 04, 2009	17.21	17.53	17.16	17.31	2,433,231	-0.01(-0.08%)
Aug 03, 2009	17.37	17.41	17.19	17.32	2,765,586	-0.02(-0.10%)
Jul 31, 2009	17.31	17.55	17.19	17.34	2,978,272	+0.03(+0.17%)
Jul 30, 2009	17.64	17.74	17.28	17.31	2,358,343	-0.05(-0.30%)
Jul 29, 2009	17.19	17.61	17.09	17.36	1,925,730	+0.04(+0.22%)
Jul 28, 2009	17.07	17.35	17.05	17.32	1,572,936	+0.27(+1.59%)
Jul 27, 2009	17.04	17.15	16.78	17.05	2,029,068	-0.12(-0.70%)
Jul 24, 2009	17.28	17.37	16.86	17.17	1,390	-0.22(-1.25%)
Jul 23, 2009	16.71	17.52	16.43	17.39	3,480,428	+0.77(+4.62%)
Jul 22, 2009	16.18	16.75	16.13	16.62	2,566,142	+0.38(+2.32%)
Jul 21, 2009	16.62	16.62	16.07	16.25	2,986,619	-0.35(-2.09%)
Jul 20, 2009	16.25	16.62	16.19	16.59	2,003,509	+0.34(+2.08%)
Jul 17, 2009	15.84	16.40	15.80	16.25	2,313,000	+0.35(+2.22%)
Jul 16, 2009	15.64	15.95	15.49	15.90	1,222,248	+0.18(+1.15%)
Jul 15, 2009	15.72	15.88	15.46	15.72	1,793,622	+0.12(+0.77%)
Jul 14, 2009	15.28	15.64	15.10	15.60	2,391,659	+0.22(+1.42%)
Jul 13, 2009	15.23	15.44	15.08	15.38	3,848,596	+0.51(+3.44%)
Jul 10, 2009	14.94	15.18	14.67	14.87	1,931,472	-0.17(-1.15%)
Jul 09, 2009	15.58	15.58	14.92	15.04	2,784,967	-0.32(-2.11%)
Jul 08, 2009	15.16	15.39	15.01	15.37	3,591,321	+0.47(+3.18%)
Jul 07, 2009	15.02	15.06	14.88	14.89	2,776,806	-0.16(-1.05%)
Jul 06, 2009	15.23	15.40	14.75	15.05	2,928,974	-0.24(-1.57%)
Jul 02, 2009	15.67	15.76	15.28	15.29	2,324,370	-0.56(-3.51%)
Jul 01, 2009	16.04	16.13	15.79	15.85	2,357,328	+0.02(+0.14%)
Jun 30, 2009	15.88	16.09	15.67	15.83	2,542,609	-0.08(-0.52%)
Jun 29, 2009	16.01	16.10	15.70	15.91	2,574,161	-0.02(-0.09%)
Jun 26, 2009	15.66	16.07	15.61	15.92	4,624,509	+0.17(+1.10%)
Jun 25, 2009	15.70	15.92	15.58	15.75	5,114,346	+0.68(+4.49%)
Jun 24, 2009	15.26	15.51	14.95	15.07	3,963,978	-0.06(-0.40%)
Jun 23, 2009	15.55	15.55	14.99	15.13	4,083,355	-0.35(-2.24%)
Jun 22, 2009	15.28	15.69	15.01	15.48	3,890,065	+0.25(+1.63%)
Jun 19, 2009	15.72	15.88	15.16	15.23	5,810,531	-0.38(-2.46%)
Jun 18, 2009	16.18	16.18	15.55	15.61	3,806,928	-0.50(-3.08%)
Jun 17, 2009	16.40	16.40	15.66	16.11	4,286,572	-0.35(-2.15%)
Jun 16, 2009	16.95	16.95	16.43	16.46	3,059,870	-0.48(-2.84%)
Jun 15, 2009	16.89	17.01	16.65	16.95	2,147,324	-0.12(-0.71%)
Jun 12, 2009	17.16	17.16	16.66	17.07	1,982,676	-0.08(-0.48%)
Jun 11, 2009	17.91	18.00	17.10	17.15	3,804,253	-0.77(-4.28%)
Jun 10, 2009	18.59	18.81	17.54	17.92	3,510,594	-0.32(-1.73%)
Jun 09, 2009	18.25	18.54	18.03	18.23	3,217,665	+0.10(+0.54%)
Jun 08, 2009	17.99	18.34	17.87	18.14	3,174,783	+0.29(+1.60%)
Jun 05, 2009	17.93	18.08	17.52	17.85	3,270,101	+0.08(+0.42%)
Jun 04, 2009	18.10	18.16	17.28	17.77	3,324,779	-0.32(-1.75%)
Jun 03, 2009	18.01	18.22	17.65	18.09	2,582,963	-0.02(-0.08%)
Jun 02, 2009	18.05	18.32	17.69	18.11	3,513,866	+0.22(+1.22%)
Jun 01, 2009	17.53	18.14	17.41	17.89	3,095,789	+0.57(+3.30%)
May 29, 2009	17.38	17.38	16.58	17.32	5,532,748	+0.54(+3.23%)
May 28, 2009	18.71	18.71	16.73	16.77	8,341,139	-1.02(-5.75%)
May 27, 2009	17.79	18.19	17.50	17.80	8,484,672	-1.23(-6.45%)
May 26, 2009	17.86	19.21	17.54	19.02	3,681,819	+0.98(+5.42%)
May 22, 2009	18.26	18.42	17.73	18.05	2,170,237	-0.12(-0.66%)
May 21, 2009	18.56	18.73	17.98	18.17	1,763,495	-0.46(-2.46%)
May 20, 2009	18.71	19.38	18.50	18.62	2,890,417	+0.08(+0.45%)
May 19, 2009	18.44	18.93	18.31	18.54	1,828,184	-0.01(-0.04%)
May 18, 2009	18.44	18.58	18.14	18.55	2,071,231	+0.28(+1.52%)
May 15, 2009	18.08	18.64	17.95	18.27	2,280,460	+0.15(+0.83%)
May 14, 2009	18.08	18.64	17.94	18.12	2,534,327	+0.07(+0.38%)
May 13, 2009	18.25	18.44	17.97	18.05	2,578,213	-0.52(-2.80%)
May 12, 2009	19.20	19.66	18.29	18.57	2,806,494	-0.71(-3.71%)
May 11, 2009	18.77	19.71	18.47	19.29	2,604,420	+0.10(+0.51%)
May 08, 2009	19.20	19.74	18.56	19.19	2,830,020	-0.05(-0.27%)
May 07, 2009	20.28	21.02	18.84	19.24	5,151,845	-1.08(-5.30%)
May 06, 2009	20.98	21.02	19.96	20.32	2,593,399	-0.45(-2.17%)
May 05, 2009	20.97	21.42	20.58	20.77	2,874,390	-0.56(-2.65%)
May 04, 2009	21.21	21.33	21.04	21.33	2,551,171	+0.95(+4.65%)
May 01, 2009	20.90	21.05	20.25	20.39	1,922,059	-0.41(-1.99%)
Apr 30, 2009	20.35	21.34	20.17	20.80	3,548,295	+0.72(+3.60%)
Apr 29, 2009	20.36	20.62	19.90	20.08	4,400,456	-0.13(-0.63%)
Apr 28, 2009	19.79	20.54	19.79	20.20	3,453,568	+0.23(+1.13%)
Apr 27, 2009	20.04	20.42	19.57	19.98	3,284,239	-0.20(-0.97%)
Apr 24, 2009	19.58	20.32	19.57	20.17	3,312,815	+0.67(+3.43%)
Apr 23, 2009	20.09	20.47	19.00	19.50	5,359,879	-0.40(-2.00%)
Apr 22, 2009	19.17	20.63	19.03	19.90	3,175,644	+0.36(+1.85%)
Apr 21, 2009	19.17	19.59	18.81	19.54	2,768,598	+0.33(+1.72%)
Apr 20, 2009	19.44	19.96	19.03	19.21	4,146,572	-0.29(-1.50%)
Apr 17, 2009	19.24	19.59	19.11	19.50	2,095,203	+0.29(+1.53%)
Apr 16, 2009	18.47	19.44	18.47	19.21	3,144,074	+0.84(+4.59%)
Apr 15, 2009	18.04	18.52	17.89	18.37	3,657,152	+0.26(+1.41%)
Apr 14, 2009	18.04	18.68	17.50	18.11	4,509,556	+0.04(+0.21%)
Apr 13, 2009	17.85	18.29	17.47	18.08	3,981,741	-0.14(-0.74%)
Apr 09, 2009	17.50	18.29	17.13	18.21	4,409,203	+1.03(+6.00%)
Apr 08, 2009	16.13	17.23	16.13	17.18	3,569,099	+1.10(+6.83%)
Apr 07, 2009	16.22	16.35	15.86	16.08	1,752,417	-0.32(-1.93%)
Apr 06, 2009	16.72	16.74	16.07	16.40	2,561,397	-0.42(-2.51%)
Apr 03, 2009	16.40	16.95	16.37	16.82	3,075,056	+0.18(+1.09%)
Apr 02, 2009	16.19	17.18	16.13	16.64	3,316,774	+0.79(+4.99%)

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.