Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.24	11.24	10.94	11.11	37,371,540	-0.16(-1.39%)
Apr 28, 2011	11.48	11.55	11.06	11.27	38,105,420	-0.31(-2.67%)
Apr 27, 2011	11.38	11.61	11.35	11.57	30,314,574	+0.18(+1.59%)
Apr 26, 2011	11.15	11.43	11.10	11.39	27,878,974	+0.27(+2.47%)
Apr 25, 2011	11.26	11.27	11.04	11.12	20,837,366	-0.19(-1.65%)
Apr 21, 2011	11.26	11.50	11.03	11.30	44,336,512	+0.13(+1.14%)
Apr 20, 2011	10.70	11.19	10.69	11.18	53,592,904	+0.85(+8.27%)
Apr 19, 2011	10.24	10.38	10.13	10.32	20,903,476	+0.10(+0.96%)
Apr 18, 2011	10.35	10.41	10.07	10.22	23,547,906	-0.32(-3.07%)
Apr 15, 2011	10.40	10.60	10.30	10.55	26,060,014	+0.10(+0.94%)
Apr 14, 2011	10.25	10.47	10.17	10.45	26,363,478	+0.03(+0.28%)
Apr 13, 2011	10.43	10.56	10.28	10.42	31,766,788	+0.09(+0.85%)
Apr 12, 2011	10.35	10.39	10.11	10.33	45,926,944	-0.21(-1.95%)
Apr 11, 2011	10.88	10.92	10.49	10.54	29,220,404	-0.32(-2.98%)
Apr 08, 2011	10.98	11.07	10.77	10.86	25,758,260	-0.07(-0.63%)
Apr 07, 2011	11.02	11.09	10.79	10.93	29,086,696	-0.10(-0.89%)
Apr 06, 2011	10.86	11.05	10.80	11.03	24,564,122	+0.22(+2.04%)
Apr 05, 2011	11.08	11.14	10.74	10.81	41,858,528	-0.17(-1.56%)
Apr 04, 2011	11.09	11.12	10.86	10.98	22,918,020	-0.11(-0.97%)
Apr 01, 2011	11.31	11.40	11.01	11.09	39,709,984	-0.17(-1.48%)
Mar 31, 2011	11.36	11.46	11.18	11.26	32,270,340	-0.11(-0.95%)
Mar 30, 2011	11.36	11.67	11.32	11.36	34,355,456	-0.18(-1.53%)
Mar 29, 2011	11.31	11.58	11.25	11.54	31,592,024	+0.21(+1.82%)
Mar 28, 2011	11.40	11.60	11.29	11.33	34,503,572	+0.00(+0.00%)
Mar 25, 2011	11.30	11.48	11.20	11.33	34,807,480	+0.05(+0.44%)
Mar 24, 2011	11.12	11.33	10.98	11.28	102,727,104	+0.87(+8.39%)
Mar 23, 2011	10.16	10.50	9.999	10.41	53,374,684	+0.26(+2.51%)
Mar 22, 2011	10.08	10.18	9.970	10.16	36,582,016	-0.01(-0.10%)
Mar 21, 2011	10.17	10.23	9.989	10.17	28,288,554	+0.28(+2.88%)
Mar 18, 2011	10.21	10.21	9.832	9.881	33,864,972	-0.14(-1.37%)
Mar 17, 2011	10.06	10.18	9.950	10.02	28,093,984	+0.15(+1.54%)
Mar 16, 2011	10.14	10.40	9.813	9.867	57,659,324	-0.37(-3.59%)
Mar 15, 2011	9.823	10.34	9.666	10.23	57,362,896	+0.07(+0.67%)
Mar 14, 2011	10.46	10.65	10.15	10.17	52,132,624	+0.12(+1.17%)
Mar 11, 2011	9.724	10.10	9.715	10.05	47,098,812	+0.31(+3.17%)
Mar 10, 2011	9.872	9.950	9.469	9.739	70,640,464	-0.39(-3.83%)
Mar 09, 2011	10.63	10.64	10.11	10.13	58,978,772	-0.56(-5.23%)
Mar 08, 2011	10.77	10.89	10.61	10.69	34,153,244	-0.14(-1.27%)
Mar 07, 2011	11.44	11.45	10.65	10.82	53,597,156	-0.60(-5.24%)
Mar 04, 2011	11.38	11.45	11.18	11.42	33,506,794	+0.07(+0.61%)
Mar 03, 2011	11.07	11.41	11.05	11.35	35,903,008	+0.47(+4.33%)
Mar 02, 2011	10.76	11.07	10.75	10.88	41,464,652	+0.13(+1.19%)
Mar 01, 2011	10.99	11.09	10.74	10.75	29,385,814	-0.17(-1.53%)
Feb 28, 2011	11.40	11.44	10.72	10.92	48,591,236	-0.30(-2.71%)
Feb 25, 2011	10.93	11.24	10.90	11.23	40,077,072	+0.52(+4.86%)
Feb 24, 2011	10.41	10.74	10.25	10.71	49,928,328	+0.35(+3.41%)
Feb 23, 2011	10.64	10.68	10.08	10.35	59,417,464	-0.36(-3.40%)
Feb 22, 2011	11.23	11.24	10.65	10.72	56,892,684	-0.77(-6.67%)
Feb 18, 2011	11.66	11.67	11.43	11.48	24,032,156	-0.10(-0.84%)
Feb 17, 2011	11.36	11.65	11.33	11.58	25,883,568	+0.17(+1.46%)
Feb 16, 2011	11.58	11.60	11.33	11.41	32,602,788	-0.04(-0.34%)
Feb 15, 2011	11.46	11.60	11.29	11.45	37,844,992	+0.02(+0.17%)
Feb 14, 2011	11.31	11.73	11.29	11.43	68,166,952	+0.32(+2.91%)
Feb 11, 2011	11.00	11.28	10.93	11.11	54,481,508	+0.01(+0.10%)
Feb 10, 2011	10.86	11.17	10.81	11.10	37,317,064	+0.05(+0.44%)
Feb 09, 2011	11.26	11.38	10.97	11.05	50,325,120	-0.18(-1.57%)
Feb 08, 2011	11.12	11.25	10.81	11.23	40,503,284	+0.15(+1.33%)
Feb 07, 2011	10.96	11.22	10.94	11.08	46,210,892	+0.24(+2.17%)
Feb 04, 2011	10.70	10.89	10.61	10.84	28,698,610	+0.15(+1.42%)
Feb 03, 2011	10.79	10.81	10.54	10.69	25,033,590	+0.00(+0.05%)
Feb 02, 2011	10.49	10.79	10.48	10.69	28,888,258	+0.08(+0.74%)
Feb 01, 2011	10.47	10.70	10.45	10.61	41,436,940	+0.26(+2.56%)
Jan 31, 2011	10.30	10.43	10.06	10.34	35,037,112	+0.17(+1.64%)
Jan 28, 2011	10.56	10.57	9.970	10.18	52,588,868	-0.22(-2.08%)
Jan 27, 2011	10.17	10.45	10.14	10.39	84,274,416	+0.63(+6.43%)
Jan 26, 2011	9.832	9.911	9.715	9.764	39,032,188	-0.02(-0.25%)
Jan 25, 2011	9.862	10.03	9.705	9.788	52,930,480	-0.07(-0.75%)
Jan 24, 2011	9.646	9.891	9.440	9.862	66,458,136	+0.21(+2.16%)
Jan 21, 2011	9.813	9.813	9.548	9.653	57,953,060	+0.23(+2.47%)
Jan 20, 2011	9.283	9.479	9.096	9.420	31,807,484	+0.23(+2.45%)
Jan 19, 2011	9.430	9.499	9.047	9.194	44,175,804	-0.28(-3.00%)
Jan 18, 2011	9.567	9.724	9.410	9.479	28,761,546	-0.05(-0.51%)
Jan 14, 2011	9.548	9.675	9.469	9.528	41,455,908	+0.08(+0.83%)
Jan 13, 2011	9.607	9.685	9.401	9.450	76,609,600	+0.28(+3.10%)
Jan 12, 2011	8.684	9.317	8.674	9.165	93,811,672	+0.61(+7.11%)
Jan 11, 2011	8.459	8.566	8.321	8.557	28,036,272	+0.17(+1.99%)
Jan 10, 2011	8.517	8.517	8.233	8.390	31,075,240	-0.09(-1.10%)
Jan 07, 2011	8.400	8.537	8.292	8.483	24,988,916	+0.06(+0.76%)
Jan 06, 2011	8.508	8.537	8.390	8.419	25,762,816	+0.04(+0.47%)
Jan 05, 2011	8.252	8.616	8.243	8.380	39,344,384	+0.10(+1.18%)
Jan 04, 2011	8.223	8.419	8.203	8.282	45,498,028	+0.16(+1.99%)
Jan 03, 2011	7.988	8.321	7.988	8.120	44,170,360	+0.25(+3.18%)
Dec 31, 2010	7.762	7.889	7.693	7.870	15,897,520	+0.12(+1.52%)
Dec 30, 2010	7.566	7.772	7.536	7.752	13,291,465	+0.15(+1.94%)
Dec 29, 2010	7.634	7.674	7.507	7.605	14,144,610	-0.01(-0.13%)
Dec 28, 2010	7.664	7.703	7.507	7.615	15,458,570	-0.05(-0.64%)
Dec 27, 2010	7.732	7.752	7.605	7.664	15,375,526	-0.13(-1.64%)
Dec 23, 2010	7.929	7.948	7.762	7.791	36,447,508	-0.33(-4.11%)
Dec 22, 2010	8.017	8.145	7.938	8.125	43,810,436	+0.14(+1.72%)
Dec 21, 2010	8.046	8.135	7.938	7.988	30,674,268	+0.02(+0.31%)
Dec 20, 2010	8.135	8.208	7.948	7.963	24,725,698	-0.09(-1.16%)
Dec 17, 2010	7.909	8.066	7.850	8.056	43,333,528	+0.16(+1.99%)
Dec 16, 2010	7.811	7.948	7.732	7.899	19,694,176	+0.13(+1.64%)
Dec 15, 2010	7.850	7.953	7.732	7.772	20,655,784	-0.14(-1.80%)
Dec 14, 2010	7.997	8.037	7.850	7.914	26,458,226	-0.07(-0.92%)
Dec 13, 2010	8.223	8.223	7.988	7.988	28,618,698	-0.11(-1.33%)
Dec 10, 2010	8.046	8.164	7.919	8.095	31,686,232	+0.06(+0.73%)
Dec 09, 2010	8.174	8.174	7.948	8.037	30,631,140	+0.25(+3.15%)
Dec 08, 2010	7.742	7.801	7.575	7.791	26,572,884	+0.02(+0.25%)
Dec 07, 2010	7.968	8.135	7.732	7.772	37,141,808	-0.03(-0.44%)
Dec 06, 2010	7.723	7.889	7.654	7.806	26,913,554	+0.04(+0.45%)
Dec 03, 2010	7.654	7.831	7.595	7.771	30,342,572	+0.01(+0.11%)
Dec 02, 2010	7.301	7.762	7.281	7.762	48,263,300	+0.51(+7.04%)
Dec 01, 2010	7.310	7.384	7.183	7.252	29,352,916	+0.12(+1.66%)
Nov 30, 2010	7.330	7.359	7.095	7.133	29,656,928	-0.30(-3.99%)
Nov 29, 2010	7.428	7.487	7.340	7.429	18,743,794	-0.06(-0.77%)
Nov 26, 2010	7.497	7.536	7.409	7.487	10,375,797	-0.12(-1.55%)
Nov 24, 2010	7.340	7.605	7.605	7.605	55,485,356	+0.32(+4.45%)
Nov 23, 2010	7.075	7.379	7.046	7.281	37,593,100	+0.10(+1.35%)
Nov 22, 2010	7.310	7.360	7.095	7.184	23,317,992	-0.07(-0.93%)
Nov 19, 2010	7.134	7.404	7.124	7.252	31,902,270	+0.10(+1.41%)
Nov 18, 2010	7.134	7.193	7.055	7.151	32,430,424	+0.18(+2.64%)
Nov 17, 2010	7.114	7.183	6.957	6.967	30,429,518	-0.12(-1.66%)
Nov 16, 2010	7.222	7.271	6.996	7.085	38,193,024	-0.20(-2.70%)
Nov 15, 2010	7.507	7.517	7.281	7.281	35,722,596	-0.29(-3.89%)
Nov 12, 2010	7.654	7.713	7.320	7.575	39,350,908	-0.13(-1.66%)
Nov 11, 2010	7.624	7.742	7.556	7.703	33,917,928	-0.02(-0.27%)
Nov 10, 2010	7.772	7.840	7.605	7.724	41,556,800	-0.03(-0.37%)
Nov 09, 2010	8.145	8.164	7.683	7.752	49,880,024	-0.33(-4.13%)
Nov 08, 2010	8.459	8.478	8.066	8.086	47,913,452	-0.41(-4.79%)
Nov 05, 2010	8.409	8.616	8.311	8.493	25,204,784	+0.09(+1.11%)
Nov 04, 2010	8.311	8.517	8.292	8.400	45,595,036	+0.46(+5.81%)
Nov 03, 2010	7.978	7.988	7.781	7.938	25,499,286	-0.02(-0.25%)
Nov 02, 2010	8.056	8.066	7.899	7.958	19,903,700	-0.03(-0.37%)
Nov 01, 2010	8.135	8.145	7.899	7.988	33,194,652	-0.11(-1.39%)
Oct 29, 2010	8.046	8.115	7.968	8.100	88,200,488	+0.31(+3.97%)
Oct 28, 2010	7.850	7.860	7.634	7.791	20,404,946	-0.03(-0.38%)
Oct 27, 2010	7.536	7.831	7.517	7.821	22,490,288	+0.16(+2.05%)
Oct 25, 2010	7.556	7.732	7.556	7.664	17,086,598	+0.12(+1.56%)
Oct 22, 2010	7.389	7.566	7.369	7.546	15,720,116	+0.19(+2.53%)
Oct 21, 2010	7.566	7.605	7.360	7.360	20,511,132	-0.19(-2.47%)
Oct 20, 2010	7.232	7.615	7.203	7.546	40,492,996	+0.38(+5.34%)
Oct 19, 2010	7.291	7.390	7.134	7.163	29,153,954	-0.23(-3.17%)
Oct 18, 2010	7.477	7.497	7.360	7.398	16,985,584	-0.07(-0.93%)
Oct 15, 2010	7.556	7.566	7.360	7.467	24,282,594	+0.02(+0.26%)
Oct 14, 2010	7.507	7.595	7.360	7.448	26,236,636	-0.06(-0.78%)
Oct 13, 2010	7.742	7.752	7.507	7.507	42,297,472	-0.10(-1.29%)
Oct 12, 2010	7.487	7.723	7.438	7.605	38,303,384	+0.08(+1.04%)
Oct 11, 2010	7.517	7.752	7.418	7.526	48,392,300	+0.08(+1.05%)
Oct 08, 2010	7.065	7.497	7.065	7.448	88,348,360	+0.47(+6.75%)
Oct 07, 2010	6.898	6.977	6.820	6.977	44,778,828	+0.16(+2.30%)
Oct 06, 2010	6.820	6.830	6.633	6.820	34,177,180	+0.02(+0.29%)
Oct 05, 2010	7.016	7.016	6.790	6.800	61,620,012	-0.06(-0.86%)
Oct 04, 2010	7.114	7.134	6.839	6.859	36,525,248	-0.29(-4.12%)
Oct 01, 2010	7.144	7.203	7.055	7.153	27,324,592	+0.08(+1.11%)
Sep 30, 2010	7.261	7.350	6.987	7.075	33,124,144	-0.08(-1.10%)
Sep 29, 2010	7.016	7.409	7.011	7.153	42,825,828	+0.14(+1.97%)
Sep 28, 2010	6.957	7.065	6.879	7.015	27,338,826	+0.12(+1.69%)
Sep 27, 2010	7.036	7.065	6.879	6.898	30,590,648	-0.17(-2.35%)
Sep 24, 2010	6.741	7.090	6.732	7.064	45,424,392	+0.52(+7.93%)
Sep 23, 2010	6.486	6.771	6.467	6.545	30,538,830	-0.05(-0.74%)
Sep 22, 2010	6.732	6.751	6.545	6.594	30,908,718	-0.16(-2.34%)
Sep 21, 2010	6.810	6.918	6.722	6.752	31,919,174	-0.06(-0.85%)
Sep 20, 2010	6.673	6.849	6.633	6.810	33,425,270	+0.18(+2.66%)
Sep 17, 2010	6.947	7.016	6.594	6.633	58,965,548	-0.18(-2.59%)
Sep 15, 2010	6.889	6.908	6.722	6.810	60,963,276	-0.32(-4.54%)
Sep 14, 2010	6.918	7.242	6.821	7.134	49,895,272	+0.21(+3.11%)
Sep 13, 2010	6.535	6.987	6.525	6.919	46,522,476	+0.53(+8.31%)
Sep 10, 2010	6.653	6.673	6.378	6.388	33,523,106	-0.28(-4.26%)
Sep 09, 2010	6.604	6.736	6.555	6.673	27,986,296	+0.20(+3.03%)
Sep 08, 2010	6.653	6.673	6.398	6.476	28,511,342	-0.14(-2.16%)
Sep 07, 2010	6.869	6.869	6.584	6.619	27,525,318	-0.30(-4.31%)
Sep 03, 2010	6.820	6.957	6.687	6.917	23,339,168	+0.21(+3.21%)
Sep 02, 2010	6.604	6.732	6.575	6.702	23,344,218	+0.10(+1.49%)
Sep 01, 2010	6.516	6.653	6.427	6.604	32,044,400	+0.27(+4.20%)
Aug 31, 2010	6.329	6.476	6.241	6.338	37,002,596	-0.08(-1.25%)
Aug 30, 2010	6.761	6.771	6.398	6.418	32,666,358	-0.28(-4.25%)
Aug 27, 2010	6.781	6.801	6.280	6.702	43,271,540	+0.05(+0.74%)
Aug 26, 2010	7.036	7.095	6.643	6.653	30,479,242	-0.31(-4.51%)
Aug 25, 2010	6.898	7.026	6.790	6.967	23,440,834	+0.04(+0.57%)
Aug 24, 2010	7.065	7.163	6.918	6.928	25,678,080	-0.31(-4.34%)
Aug 23, 2010	7.046	7.310	7.046	7.242	28,570,062	+0.26(+3.65%)
Aug 20, 2010	7.016	7.124	6.908	6.987	22,732,174	-0.06(-0.84%)
Aug 19, 2010	7.222	7.301	6.982	7.046	29,318,982	-0.26(-3.62%)
Aug 18, 2010	7.173	7.330	7.114	7.310	16,482,757	+0.14(+1.92%)
Aug 17, 2010	7.173	7.340	7.095	7.173	19,547,270	+0.13(+1.81%)
Aug 16, 2010	7.114	7.212	7.016	7.046	21,430,848	-0.10(-1.37%)
Aug 13, 2010	7.163	7.438	7.144	7.144	24,602,886	-0.09(-1.22%)
Aug 12, 2010	6.839	7.261	6.761	7.232	40,550,000	+0.22(+3.09%)
Aug 11, 2010	6.898	7.114	6.869	7.015	42,071,772	-0.12(-1.66%)
Aug 10, 2010	7.212	7.212	6.996	7.134	31,455,302	-0.26(-3.58%)
Aug 09, 2010	7.517	7.556	7.310	7.399	20,243,840	-0.04(-0.53%)
Aug 06, 2010	7.448	7.556	7.271	7.438	26,545,968	-0.12(-1.56%)
Aug 05, 2010	7.458	7.654	6.694	7.556	19,535,582	+0.06(+0.79%)
Aug 04, 2010	7.409	7.536	7.271	7.497	26,335,208	+0.17(+2.28%)
Aug 03, 2010	7.438	7.467	7.291	7.330	24,561,066	-0.18(-2.35%)
Aug 02, 2010	7.252	7.605	7.163	7.507	40,919,388	+0.36(+5.08%)
Jul 30, 2010	7.409	7.458	7.124	7.144	69,998,880	-0.49(-6.43%)
Jul 29, 2010	8.125	8.154	7.536	7.634	55,101,960	-0.45(-5.58%)
Jul 28, 2010	8.203	8.370	7.988	8.086	30,981,876	-0.19(-2.25%)
Jul 27, 2010	8.409	8.439	8.184	8.272	29,821,886	-0.08(-0.94%)
Jul 26, 2010	8.311	8.351	8.184	8.351	31,596,762	+0.03(+0.35%)
Jul 23, 2010	8.302	8.449	8.184	8.321	25,481,714	-0.06(-0.70%)
Jul 22, 2010	8.194	8.429	8.086	8.380	35,548,820	+0.36(+4.53%)
Jul 21, 2010	8.390	8.405	8.002	8.017	38,338,968	-0.27(-3.31%)
Jul 20, 2010	8.164	8.326	7.978	8.292	33,703,936	+0.02(+0.24%)
Jul 19, 2010	8.174	8.302	8.076	8.272	21,569,802	+0.16(+1.93%)
Jul 16, 2010	8.390	8.409	8.095	8.115	25,988,310	-0.38(-4.50%)
Jul 15, 2010	8.576	8.576	8.321	8.498	27,974,952	-0.09(-1.03%)
Jul 14, 2010	8.665	8.709	8.390	8.586	39,952,412	+0.02(+0.23%)
Jul 13, 2010	8.586	8.635	8.351	8.566	39,941,052	+0.18(+2.11%)
Jul 12, 2010	8.370	8.586	8.341	8.390	27,979,822	-0.02(-0.23%)
Jul 09, 2010	8.537	8.547	8.279	8.409	31,196,110	-0.12(-1.38%)
Jul 08, 2010	8.773	8.831	8.370	8.527	31,946,816	-0.20(-2.25%)
Jul 07, 2010	8.400	8.733	8.282	8.723	31,423,982	+0.53(+6.47%)
Jul 06, 2010	8.370	8.481	8.061	8.194	40,450,836	+0.13(+1.58%)
Jul 02, 2010	8.252	8.282	7.909	8.066	21,941,514	-0.16(-1.91%)
Jul 01, 2010	8.351	8.380	7.860	8.223	51,023,748	-0.11(-1.30%)
Jun 30, 2010	8.557	8.753	8.292	8.331	39,565,960	-0.18(-2.08%)
Jun 29, 2010	9.067	9.126	8.439	8.508	90,119,936	-0.78(-8.35%)
Jun 25, 2010	9.528	9.567	9.194	9.283	30,942,858	-0.16(-1.66%)
Jun 24, 2010	9.636	9.715	9.337	9.440	34,586,084	-0.20(-2.04%)
Jun 23, 2010	9.479	9.803	9.381	9.636	28,926,380	+0.17(+1.84%)
Jun 22, 2010	9.754	9.930	9.420	9.462	27,434,472	-0.27(-2.80%)
Jun 21, 2010	10.06	10.10	9.675	9.734	27,195,818	-0.08(-0.80%)
Jun 18, 2010	9.715	9.950	9.636	9.813	25,045,598	+0.08(+0.81%)
Jun 17, 2010	9.813	9.911	9.587	9.734	29,100,960	+0.01(+0.10%)
Jun 16, 2010	9.342	9.793	9.283	9.724	39,729,480	+0.23(+2.38%)
Jun 15, 2010	8.880	9.567	8.861	9.499	53,097,240	+0.76(+8.64%)
Jun 14, 2010	8.920	8.998	8.733	8.743	26,899,580	-0.02(-0.22%)
Jun 11, 2010	8.488	8.773	8.429	8.763	23,954,086	+0.16(+1.82%)
Jun 10, 2010	8.557	8.665	8.419	8.606	24,592,408	+0.24(+2.81%)
Jun 09, 2010	8.488	8.733	8.311	8.370	29,142,072	-0.01(-0.12%)
Jun 08, 2010	8.292	8.439	8.115	8.380	34,153,128	+0.16(+1.91%)
Jun 07, 2010	8.822	8.822	8.203	8.223	36,113,904	-0.47(-5.39%)
Jun 04, 2010	8.802	9.199	8.650	8.692	33,691,004	-0.38(-4.14%)
Jun 03, 2010	9.106	9.283	8.890	9.067	44,836,788	+0.06(+0.65%)
Jun 02, 2010	8.596	9.037	8.586	9.008	43,773,192	+0.51(+6.00%)
Jun 01, 2010	8.773	8.851	8.498	8.498	42,696,772	-0.42(-4.73%)
May 28, 2010	9.263	9.224	8.645	8.920	43,799,540	-0.34(-3.71%)
May 27, 2010	8.827	9.283	8.782	9.263	38,129,808	+0.74(+8.63%)
May 26, 2010	8.782	8.969	8.468	8.527	36,867,460	-0.11(-1.25%)
May 25, 2010	8.292	8.655	8.169	8.635	33,703,204	+0.01(+0.11%)
May 24, 2010	8.807	9.067	8.606	8.625	29,428,310	-0.14(-1.57%)
May 21, 2010	8.252	8.861	8.213	8.763	39,237,684	+0.19(+2.17%)
May 20, 2010	8.424	8.851	8.321	8.576	38,846,744	-0.22(-2.46%)
May 19, 2010	8.831	9.067	8.537	8.792	30,553,448	-0.11(-1.27%)
May 18, 2010	9.145	9.244	8.782	8.905	49,303,792	-0.09(-1.04%)
May 17, 2010	8.773	9.037	8.616	8.998	40,498,740	+0.23(+2.57%)
May 14, 2010	8.792	8.900	8.586	8.773	42,766,848	-0.20(-2.19%)
May 13, 2010	9.145	9.283	8.910	8.969	32,900,746	-0.19(-2.04%)
May 12, 2010	8.733	9.214	8.704	9.155	41,374,240	+0.50(+5.78%)
May 11, 2010	8.871	8.900	8.557	8.655	39,500,976	-0.26(-2.97%)
May 10, 2010	8.812	9.077	8.665	8.920	38,799,100	+0.51(+6.07%)
May 07, 2010	8.635	8.635	7.889	8.409	65,813,408	-0.18(-2.06%)
May 06, 2010	9.116	9.263	7.183	8.586	67,757,136	-0.50(-5.51%)
May 05, 2010	9.145	9.312	8.812	9.087	38,062,496	-0.26(-2.73%)
May 04, 2010	9.469	9.489	9.136	9.342	51,138,572	-0.36(-3.74%)

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.