Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.49	18.73	18.26	18.51	3,830,616	+0.09(+0.48%)
Apr 29, 2010	18.22	18.74	18.21	18.42	4,001,336	+0.43(+2.38%)
Apr 28, 2010	17.64	18.01	17.44	17.99	4,951,194	+0.40(+2.28%)
Apr 27, 2010	18.75	18.77	17.48	17.59	4,916,323	-1.25(-6.62%)
Apr 26, 2010	18.80	19.04	18.64	18.84	2,530,501	-0.01(-0.05%)
Apr 23, 2010	18.86	18.90	18.66	18.85	2,417,127	+0.03(+0.14%)
Apr 22, 2010	18.43	18.87	18.30	18.82	2,400,996	+0.29(+1.59%)
Apr 21, 2010	19.11	19.13	18.44	18.53	3,392,090	-0.50(-2.62%)
Apr 20, 2010	19.00	19.05	18.80	19.02	1,106,766	+0.23(+1.23%)
Apr 19, 2010	18.31	18.86	18.31	18.79	1,427,154	+0.13(+0.72%)
Apr 16, 2010	18.96	19.08	18.49	18.66	1,632,878	-0.48(-2.51%)
Apr 15, 2010	19.20	19.23	19.00	19.14	862,268	-0.05(-0.28%)
Apr 14, 2010	19.26	19.29	19.07	19.19	1,380,439	-0.03(-0.14%)
Apr 13, 2010	19.09	19.22	18.91	19.22	1,107,140	+0.12(+0.61%)
Apr 12, 2010	18.99	19.15	18.90	19.11	1,144,552	+0.09(+0.47%)
Apr 09, 2010	18.78	19.05	18.78	19.02	1,186,200	+0.22(+1.18%)
Apr 08, 2010	18.68	18.88	18.61	18.79	1,987,021	+0.00(+0.00%)
Apr 07, 2010	19.16	19.16	18.74	18.79	2,988,098	-0.36(-1.86%)
Apr 06, 2010	19.29	19.29	19.11	19.15	1,927,211	+0.20(+1.08%)
Apr 05, 2010	18.94	19.35	18.91	18.94	2,045,857	+0.13(+0.71%)
Apr 01, 2010	18.82	18.81	18.81	18.81	1,773,699	+0.09(+0.48%)
Mar 31, 2010	18.73	18.88	18.64	18.72	2,961,612	-0.01(-0.05%)
Mar 30, 2010	18.62	18.76	18.56	18.73	1,127,940	+0.09(+0.48%)
Mar 29, 2010	18.49	18.64	18.39	18.64	1,226,918	+0.31(+1.70%)
Mar 26, 2010	18.37	18.58	18.18	18.33	1,848,037	-0.04(-0.24%)
Mar 25, 2010	18.56	18.69	18.33	18.37	3,318,735	+0.01(+0.05%)
Mar 24, 2010	18.70	18.78	18.14	18.37	2,948,343	-0.37(-2.00%)
Mar 23, 2010	18.81	18.81	18.59	18.74	1,707,191	+0.04(+0.24%)
Mar 22, 2010	18.35	18.79	18.22	18.70	2,973,400	+0.26(+1.40%)
Mar 19, 2010	18.70	18.70	18.32	18.44	2,665,186	-0.13(-0.72%)
Mar 18, 2010	18.53	18.62	18.37	18.57	2,842,361	+0.02(+0.10%)
Mar 17, 2010	18.38	18.59	18.37	18.55	2,663,610	+0.27(+1.46%)
Mar 16, 2010	18.25	18.29	18.03	18.29	1,793,685	+0.14(+0.79%)
Mar 15, 2010	17.96	18.15	17.96	18.14	2,385,899	+0.02(+0.10%)
Mar 12, 2010	18.05	18.19	18.05	18.13	1,589,962	+0.17(+0.94%)
Mar 11, 2010	17.72	17.96	17.72	17.96	2,655,494	+0.12(+0.70%)
Mar 10, 2010	17.39	17.85	17.33	17.83	2,680,185	+0.44(+2.51%)
Mar 09, 2010	17.22	17.45	17.17	17.39	4,276,303	+0.14(+0.83%)
Mar 08, 2010	17.22	17.31	17.15	17.25	6,277,920	+0.06(+0.36%)
Mar 05, 2010	17.26	17.34	17.17	17.19	5,299,040	+0.00(+0.00%)
Mar 04, 2010	17.40	17.42	17.03	17.19	1,968,947	-0.07(-0.41%)
Mar 03, 2010	17.07	17.32	17.07	17.26	3,386,279	+0.12(+0.73%)
Mar 02, 2010	17.14	17.28	17.06	17.14	3,498,708	+0.10(+0.58%)
Mar 01, 2010	16.59	17.04	16.59	17.04	4,070,667	+0.60(+3.63%)
Feb 26, 2010	16.62	16.69	16.10	16.44	7,640,863	-0.27(-1.60%)
Feb 25, 2010	16.88	16.91	16.58	16.71	6,323,628	-0.47(-2.76%)
Feb 24, 2010	17.30	17.32	17.09	17.18	3,906,668	-0.05(-0.30%)
Feb 23, 2010	17.51	17.58	17.19	17.23	2,483,653	-0.28(-1.58%)
Feb 22, 2010	17.68	17.70	17.48	17.51	1,697,991	-0.04(-0.20%)
Feb 19, 2010	17.55	17.57	17.28	17.55	3,339,181	+0.03(+0.15%)
Feb 18, 2010	17.26	17.55	17.10	17.52	3,005,784	+0.27(+1.55%)
Feb 17, 2010	17.03	17.35	17.02	17.25	2,906,441	+0.24(+1.41%)
Feb 16, 2010	17.14	17.14	16.61	17.01	4,644,617	+0.41(+2.47%)
Feb 12, 2010	16.59	16.60	16.60	16.60	2,678,849	-0.12(-0.75%)
Feb 11, 2010	16.50	16.77	16.48	16.73	2,348,947	+0.12(+0.75%)
Feb 10, 2010	16.49	16.85	16.48	16.60	2,643,561	-0.15(-0.90%)
Feb 09, 2010	16.54	16.91	16.50	16.75	2,631,951	+0.45(+2.79%)
Feb 08, 2010	16.82	16.82	16.26	16.30	5,509,089	-0.42(-2.50%)
Feb 05, 2010	16.88	16.92	16.32	16.72	2,606,108	-0.26(-1.52%)
Feb 04, 2010	17.54	17.54	16.85	16.98	2,975,977	-0.76(-4.27%)
Feb 03, 2010	18.08	18.18	17.65	17.73	1,746,073	-0.29(-1.63%)
Feb 02, 2010	17.70	18.05	17.44	18.03	1,982,725	+0.57(+3.27%)
Feb 01, 2010	17.46	17.50	17.14	17.46	1,911,520	+0.05(+0.31%)
Jan 29, 2010	17.74	17.82	17.24	17.40	2,575,457	-0.18(-1.01%)
Jan 28, 2010	17.56	17.67	17.11	17.58	2,644,580	+0.16(+0.92%)
Jan 27, 2010	17.41	17.51	17.14	17.42	1,966,897	+0.01(+0.05%)
Jan 26, 2010	17.41	17.60	17.38	17.41	2,773,007	-0.22(-1.26%)
Jan 25, 2010	17.80	17.80	17.51	17.64	1,964,090	+0.11(+0.61%)
Jan 22, 2010	17.64	17.76	17.33	17.53	2,501,235	-0.14(-0.81%)
Jan 21, 2010	18.06	18.07	17.66	17.67	2,334,587	-0.29(-1.64%)
Jan 20, 2010	18.07	18.12	17.80	17.96	2,451,591	-0.11(-0.59%)
Jan 19, 2010	18.11	18.17	17.95	18.07	2,485,032	-0.11(-0.59%)
Jan 15, 2010	18.40	18.18	18.18	18.18	3,664,050	-0.25(-1.35%)
Jan 14, 2010	18.37	18.46	18.29	18.43	2,450,864	+0.04(+0.19%)
Jan 13, 2010	18.01	18.43	17.80	18.39	3,945,605	+0.38(+2.13%)
Jan 12, 2010	18.08	18.30	17.96	18.01	2,873,992	-0.38(-2.08%)
Jan 11, 2010	18.48	18.53	18.17	18.39	2,623,872	-0.10(-0.53%)
Jan 08, 2010	18.68	18.71	18.40	18.49	2,920,626	-0.32(-1.70%)
Jan 07, 2010	18.63	18.86	18.54	18.81	1,656,740	+0.20(+1.10%)
Jan 06, 2010	18.64	18.81	18.54	18.61	1,065,461	-0.07(-0.38%)
Jan 05, 2010	18.93	18.94	18.58	18.68	1,874,939	-0.16(-0.85%)
Jan 04, 2010	18.56	18.87	18.56	18.84	1,129,809	+0.35(+1.88%)
Dec 31, 2009	18.64	18.49	18.49	18.49	779,965	-0.08(-0.43%)
Dec 30, 2009	18.65	18.75	18.44	18.57	1,629,157	-0.09(-0.48%)
Dec 29, 2009	18.69	18.76	18.54	18.66	1,885,540	+0.07(+0.38%)
Dec 28, 2009	18.73	18.73	18.45	18.59	739,638	-0.09(-0.48%)
Dec 24, 2009	18.48	18.71	18.44	18.68	456,072	+0.17(+0.91%)
Dec 23, 2009	18.62	18.62	18.39	18.51	2,076,723	-0.02(-0.10%)
Dec 22, 2009	18.51	18.60	18.44	18.53	2,260,149	+0.12(+0.68%)
Dec 21, 2009	18.45	18.65	18.24	18.40	1,105,925	+0.10(+0.54%)
Dec 18, 2009	18.12	18.32	17.87	18.30	1,659,866	+0.02(+0.10%)
Dec 17, 2009	18.69	18.70	18.29	18.29	1,538,997	-0.77(-4.07%)
Dec 16, 2009	18.90	19.11	18.84	19.06	1,723,302	+0.27(+1.42%)
Dec 15, 2009	18.65	18.87	18.51	18.79	4,447,412	+0.19(+1.01%)
Dec 14, 2009	18.75	18.91	18.55	18.61	2,470,141	+0.04(+0.19%)
Dec 11, 2009	18.76	18.77	18.47	18.57	3,124,386	-0.08(-0.43%)
Dec 10, 2009	18.48	18.72	18.48	18.65	1,727,298	+0.02(+0.10%)
Dec 09, 2009	18.73	18.73	18.32	18.63	1,503,782	-0.04(-0.19%)
Dec 08, 2009	19.02	19.02	18.63	18.67	1,740,058	-0.38(-2.01%)
Dec 07, 2009	18.97	19.25	18.89	19.05	1,992,503	+0.04(+0.19%)
Dec 04, 2009	18.95	19.23	18.73	19.02	4,521,701	+0.33(+1.76%)
Dec 03, 2009	18.84	18.87	18.62	18.69	2,023,156	-0.02(-0.10%)
Dec 02, 2009	18.63	19.01	18.63	18.70	2,411,879	-0.06(-0.33%)
Dec 01, 2009	18.47	19.01	18.47	18.77	2,789,030	+0.45(+2.43%)
Nov 30, 2009	18.13	18.41	18.13	18.32	1,615,715	+0.03(+0.15%)
Nov 27, 2009	17.95	18.44	17.89	18.29	1,039,553	-0.14(-0.77%)
Nov 25, 2009	18.37	18.58	18.37	18.44	2,599,445	-0.01(-0.05%)
Nov 24, 2009	18.55	18.56	18.29	18.45	2,538,529	-0.10(-0.53%)
Nov 23, 2009	18.65	18.93	18.27	18.54	3,578,899	+0.05(+0.29%)
Nov 20, 2009	18.58	18.66	18.45	18.49	2,229,100	-0.18(-0.95%)
Nov 19, 2009	18.69	18.71	18.43	18.67	2,101,720	-0.04(-0.19%)
Nov 18, 2009	18.99	18.99	18.66	18.70	2,040,551	-0.17(-0.90%)
Nov 17, 2009	19.39	19.47	18.68	18.87	4,097,634	-0.84(-4.25%)
Nov 16, 2009	18.96	19.74	18.92	19.71	3,768,158	+0.96(+5.13%)
Nov 13, 2009	18.97	19.03	18.67	18.75	2,780,503	-0.17(-0.89%)
Nov 12, 2009	19.23	19.26	18.73	18.92	2,466,167	-0.32(-1.67%)
Nov 11, 2009	19.00	19.32	18.88	19.24	2,171,018	+0.40(+2.13%)
Nov 10, 2009	18.48	18.92	18.48	18.84	2,301,283	+0.09(+0.48%)
Nov 09, 2009	18.52	18.96	18.34	18.75	3,209,592	+0.46(+2.53%)
Nov 06, 2009	18.13	18.49	18.06	18.29	1,678,887	+0.21(+1.18%)
Nov 05, 2009	17.73	18.36	17.71	18.07	2,392,504	+0.37(+2.11%)
Nov 04, 2009	17.51	18.06	17.50	17.70	2,745,706	+0.31(+1.79%)
Nov 03, 2009	16.99	17.44	16.95	17.39	1,823,251	-0.24(-1.36%)
Nov 02, 2009	17.28	17.75	17.23	17.63	2,882,025	+0.38(+2.22%)
Oct 30, 2009	18.14	18.19	17.10	17.24	2,813,693	-0.90(-4.96%)
Oct 29, 2009	17.88	18.14	17.67	18.14	2,326,122	+0.51(+2.88%)
Oct 28, 2009	17.96	18.05	17.59	17.64	6,874,431	-0.35(-1.93%)
Oct 27, 2009	18.63	18.63	17.84	17.98	5,466,853	-0.22(-1.22%)
Oct 26, 2009	18.12	18.43	18.06	18.21	5,848,117	+0.13(+0.74%)
Oct 23, 2009	18.21	18.26	18.03	18.07	5,755,581	-0.03(-0.15%)
Oct 22, 2009	18.30	18.39	17.93	18.10	3,308,374	-0.09(-0.49%)
Oct 21, 2009	18.17	18.54	17.45	18.19	5,848,579	+0.41(+2.30%)
Oct 20, 2009	17.41	17.86	17.40	17.78	4,032,141	+0.23(+1.32%)
Oct 19, 2009	17.18	17.58	16.92	17.55	1,782,616	+0.47(+2.76%)
Oct 16, 2009	17.15	17.22	16.95	17.07	2,481,484	-0.18(-1.03%)
Oct 15, 2009	17.17	17.33	17.07	17.25	2,230,015	-0.02(-0.10%)
Oct 14, 2009	17.15	17.31	17.04	17.27	2,873,445	+0.29(+1.73%)
Oct 13, 2009	16.88	17.13	16.78	16.98	2,782,028	+0.07(+0.42%)
Oct 12, 2009	16.90	16.91	16.69	16.91	2,152,048	+0.33(+1.99%)
Oct 09, 2009	16.34	16.71	16.34	16.58	2,264,581	+0.10(+0.59%)
Oct 08, 2009	16.19	16.70	16.19	16.48	2,730,758	+0.35(+2.15%)
Oct 07, 2009	15.95	16.22	15.89	16.13	2,613,470	+0.08(+0.50%)
Oct 06, 2009	16.15	16.34	15.98	16.05	3,856,201	+0.00(+0.00%)
Oct 05, 2009	15.93	16.11	15.78	16.05	3,640,142	+0.25(+1.58%)
Oct 02, 2009	15.78	16.01	15.66	15.80	4,087,053	-0.16(-1.00%)
Oct 01, 2009	16.26	16.57	15.96	15.96	6,546,860	-0.60(-3.60%)
Sep 30, 2009	16.74	16.75	16.49	16.56	7,244,018	-0.11(-0.64%)
Sep 29, 2009	16.41	16.76	16.39	16.66	5,412,170	+0.24(+1.46%)
Sep 28, 2009	16.25	16.63	16.12	16.42	2,081,656	+0.41(+2.56%)
Sep 25, 2009	15.93	16.09	15.84	16.01	1,751,936	-0.01(-0.06%)
Sep 24, 2009	16.13	16.42	15.89	16.02	2,581,406	-0.25(-1.53%)
Sep 23, 2009	16.84	16.94	16.26	16.27	1,753,394	-0.37(-2.25%)
Sep 22, 2009	16.63	16.87	16.59	16.65	4,432,372	+0.09(+0.54%)
Sep 21, 2009	16.54	16.60	16.39	16.56	3,242,684	-0.04(-0.21%)
Sep 18, 2009	16.39	16.60	16.38	16.59	3,324,074	+0.16(+0.98%)
Sep 17, 2009	16.53	16.57	16.29	16.43	4,457,302	-0.02(-0.11%)
Sep 16, 2009	16.39	16.68	16.27	16.45	5,223,509	+0.13(+0.82%)
Sep 15, 2009	16.01	16.32	15.93	16.32	6,761,381	+0.30(+1.89%)
Sep 14, 2009	15.98	16.02	15.85	16.01	6,011,280	-0.04(-0.28%)
Sep 11, 2009	15.97	16.08	15.69	16.06	6,464,030	+0.22(+1.41%)
Sep 10, 2009	15.49	15.85	15.49	15.84	10,681,417	+0.27(+1.72%)
Sep 09, 2009	15.62	15.98	15.40	15.57	4,161,360	-0.11(-0.68%)
Sep 08, 2009	15.54	15.76	15.17	15.68	3,937,087	+0.51(+3.35%)
Sep 04, 2009	15.03	15.26	14.96	15.17	6,861,350	+0.21(+1.43%)
Sep 03, 2009	14.99	15.20	14.92	14.95	3,395,280	+0.03(+0.18%)
Sep 02, 2009	15.06	15.24	14.90	14.93	1,898,741	-0.15(-1.00%)
Sep 01, 2009	15.46	15.66	14.96	15.08	2,807,426	-0.49(-3.15%)
Aug 31, 2009	15.57	15.72	15.47	15.57	1,236,695	-0.31(-1.96%)
Aug 28, 2009	15.92	16.00	15.79	15.88	4,092,565	-0.06(-0.39%)
Aug 27, 2009	15.82	15.98	15.67	15.94	6,303,071	+0.11(+0.68%)
Aug 26, 2009	15.77	15.87	15.61	15.84	1,979,491	+0.10(+0.62%)
Aug 25, 2009	16.08	16.15	15.69	15.74	3,972,392	-0.34(-2.11%)
Aug 24, 2009	16.24	16.35	15.99	16.08	1,970,145	-0.02(-0.11%)
Aug 21, 2009	15.90	16.13	15.88	16.09	5,551,136	+0.33(+2.09%)
Aug 20, 2009	15.68	15.82	15.63	15.77	2,703,759	+0.11(+0.68%)
Aug 19, 2009	15.41	15.71	15.35	15.66	4,995,439	+0.14(+0.92%)
Aug 18, 2009	15.49	15.71	15.45	15.52	3,529,603	-0.37(-2.35%)
Aug 17, 2009	16.16	16.16	15.54	15.89	2,877,171	-0.46(-2.83%)
Aug 14, 2009	16.52	16.53	16.15	16.35	2,960,126	-0.02(-0.11%)
Aug 13, 2009	16.35	16.58	16.20	16.37	6,983,696	+0.09(+0.55%)
Aug 12, 2009	16.34	16.51	16.10	16.28	2,850,906	-0.14(-0.87%)
Aug 11, 2009	16.83	16.83	16.42	16.42	1,843,765	-0.49(-2.90%)
Aug 10, 2009	16.32	16.92	16.27	16.91	3,170,142	+0.53(+3.26%)
Aug 07, 2009	16.12	16.44	16.01	16.38	4,541,585	+0.37(+2.28%)
Aug 06, 2009	16.07	16.27	16.00	16.01	3,652,205	+0.00(+0.00%)
Aug 05, 2009	16.20	16.36	15.78	16.01	2,033,245	-0.24(-1.48%)
Aug 04, 2009	16.24	16.37	15.98	16.25	2,656,078	-0.04(-0.22%)
Aug 03, 2009	16.23	16.52	16.23	16.29	2,715,732	+0.18(+1.11%)
Jul 31, 2009	15.58	16.15	15.58	16.11	2,753,176	+0.46(+2.96%)
Jul 30, 2009	15.77	15.79	15.60	15.65	1,815,586	+0.12(+0.75%)
Jul 29, 2009	15.60	15.66	15.41	15.53	1,704,374	-0.24(-1.52%)
Jul 28, 2009	15.60	15.80	15.39	15.77	1,892,692	+0.16(+1.03%)
Jul 27, 2009	15.99	16.01	15.45	15.61	3,248,511	-0.45(-2.77%)
Jul 24, 2009	16.13	16.26	16.01	16.06	1,603	-0.12(-0.72%)
Jul 23, 2009	15.78	16.25	15.78	16.17	2,250,007	+0.22(+1.40%)
Jul 22, 2009	15.82	16.29	15.82	15.95	1,585,589	-0.09(-0.56%)
Jul 21, 2009	16.44	16.46	15.96	16.04	2,446,724	-0.16(-0.99%)
Jul 20, 2009	15.68	16.30	15.64	16.20	2,730,270	+0.60(+3.82%)
Jul 17, 2009	16.00	16.10	15.55	15.60	3,748,143	-0.29(-1.85%)
Jul 16, 2009	16.24	16.24	15.79	15.90	2,526,494	-0.33(-2.03%)
Jul 15, 2009	15.36	16.30	15.34	16.23	3,122,442	+0.88(+5.75%)
Jul 14, 2009	14.68	15.38	14.64	15.35	2,930,791	+0.65(+4.42%)
Jul 13, 2009	14.71	14.77	14.38	14.70	1,647,615	-0.04(-0.24%)
Jul 10, 2009	14.62	14.73	14.17	14.73	2,406,475	+0.00(+0.00%)
Jul 09, 2009	14.78	14.81	14.51	14.73	1,799,978	+0.07(+0.49%)
Jul 08, 2009	14.52	14.81	14.45	14.66	3,382,205	+0.14(+0.98%)
Jul 07, 2009	15.00	15.11	14.47	14.52	2,594,396	-0.67(-4.40%)
Jul 06, 2009	15.00	15.19	14.87	15.19	2,539,844	+0.21(+1.43%)
Jul 02, 2009	15.11	15.15	14.88	14.97	1,938,077	-0.34(-2.21%)
Jul 01, 2009	15.23	15.62	15.09	15.31	2,321,781	+0.17(+1.12%)
Jun 30, 2009	15.39	15.49	15.11	15.14	2,541,760	-0.22(-1.45%)
Jun 29, 2009	15.11	15.42	14.95	15.36	2,083,977	+0.11(+0.70%)
Jun 26, 2009	14.81	15.37	14.81	15.26	1,910,238	+0.29(+1.96%)
Jun 25, 2009	14.73	15.12	14.38	14.96	2,874,773	+0.47(+3.26%)
Jun 24, 2009	14.52	14.76	14.43	14.49	3,293,022	+0.14(+0.99%)
Jun 23, 2009	14.52	14.62	14.31	14.35	2,743,577	-0.10(-0.68%)
Jun 22, 2009	14.91	14.95	14.45	14.45	1,814,853	-0.56(-3.74%)
Jun 19, 2009	15.14	15.20	15.00	15.01	2,763,577	+0.00(+0.00%)
Jun 18, 2009	15.14	15.28	14.99	15.01	2,706,722	-0.09(-0.59%)
Jun 17, 2009	15.07	15.36	14.95	15.10	2,799,963	-0.10(-0.64%)
Jun 16, 2009	15.51	15.56	15.13	15.20	2,235,252	-0.24(-1.56%)
Jun 15, 2009	15.43	15.66	15.31	15.44	2,365,193	-0.27(-1.70%)
Jun 12, 2009	15.61	15.78	15.44	15.70	1,646,705	-0.13(-0.84%)
Jun 11, 2009	15.41	15.90	15.34	15.84	1,864,104	+0.36(+2.30%)
Jun 10, 2009	15.85	15.90	15.33	15.48	2,990,621	-0.23(-1.47%)
Jun 09, 2009	15.80	16.38	15.28	15.71	4,477,161	-0.04(-0.28%)
Jun 08, 2009	15.29	15.86	15.22	15.76	3,539,854	+0.32(+2.08%)
Jun 05, 2009	15.22	15.44	14.86	15.44	4,554,723	+0.29(+1.94%)
Jun 04, 2009	15.43	15.43	15.06	15.14	2,713,397	+0.04(+0.24%)
Jun 03, 2009	15.95	16.00	15.01	15.11	6,209,964	-0.92(-5.73%)
Jun 02, 2009	15.90	16.42	15.90	16.02	2,602,732	-0.19(-1.15%)
Jun 01, 2009	16.14	16.48	16.04	16.21	2,119,804	+0.37(+2.36%)
May 29, 2009	15.70	16.01	15.64	15.84	3,848,125	+0.20(+1.25%)
May 28, 2009	15.49	15.74	15.40	15.64	2,685,354	+0.19(+1.21%)
May 27, 2009	15.64	15.85	15.36	15.45	3,551,993	-0.19(-1.20%)
May 26, 2009	15.16	15.75	15.16	15.64	3,444,221	+0.65(+4.37%)
May 22, 2009	14.84	15.15	14.76	14.99	1,924,222	+0.21(+1.39%)
May 21, 2009	14.90	15.08	14.60	14.78	2,264,291	-0.36(-2.38%)
May 20, 2009	15.21	15.46	15.11	15.14	3,840,767	-0.09(-0.56%)
May 19, 2009	14.95	15.46	14.84	15.23	2,044,676	+0.17(+1.14%)
May 18, 2009	14.53	15.10	14.51	15.05	1,605,746	+0.55(+3.78%)
May 15, 2009	14.54	14.73	14.27	14.51	2,456,517	-0.05(-0.35%)
May 14, 2009	14.23	14.57	14.21	14.56	2,128,260	+0.30(+2.10%)
May 13, 2009	13.98	14.37	13.75	14.26	3,846,938	-0.15(-1.01%)
May 12, 2009	14.58	14.76	14.09	14.40	2,750,091	-0.34(-2.32%)
May 11, 2009	14.78	14.99	14.63	14.75	2,308,884	-0.32(-2.10%)
May 08, 2009	15.04	15.23	14.71	15.06	2,597,482	+0.39(+2.69%)
May 07, 2009	15.41	15.83	14.31	14.67	5,500,401	-0.62(-4.04%)
May 06, 2009	14.92	15.35	14.59	15.29	2,833,761	+0.64(+4.39%)
May 05, 2009	14.30	14.69	13.97	14.64	2,288,580	+0.31(+2.15%)
May 04, 2009	13.51	14.44	13.47	14.33	3,442,480	+0.83(+6.15%)

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.