Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.69	28.96	27.81	27.87	10,659,876	-0.73(-2.56%)
Apr 29, 2010	28.32	28.77	28.13	28.60	9,638,076	+0.63(+2.25%)
Apr 28, 2010	28.11	28.29	27.82	27.97	9,963,315	-0.05(-0.17%)
Apr 27, 2010	28.31	28.58	27.98	28.02	3,338	-0.38(-1.35%)
Apr 26, 2010	28.38	28.42	28.13	28.41	11,805,989	+0.00(+0.01%)
Apr 23, 2010	28.26	28.45	28.15	28.40	15,148,535	+0.31(+1.11%)
Apr 22, 2010	28.03	28.74	27.91	28.09	16,108,895	-0.29(-1.01%)
Apr 21, 2010	28.27	28.49	28.11	28.38	67,153	+0.12(+0.42%)
Apr 20, 2010	27.99	28.35	27.95	28.26	3,727	+0.49(+1.75%)
Apr 19, 2010	27.90	27.96	27.54	27.77	8,360,903	-0.21(-0.74%)
Apr 16, 2010	28.36	28.42	27.40	27.98	11,655,162	-0.43(-1.50%)
Apr 15, 2010	28.39	28.59	28.30	28.41	7,435,047	+0.02(+0.06%)
Apr 14, 2010	28.23	28.57	28.10	28.39	14,784,350	+0.32(+1.13%)
Apr 13, 2010	27.68	28.17	27.58	28.07	10,294,692	+0.30(+1.09%)
Apr 12, 2010	27.93	27.95	27.46	27.77	6,275,353	-0.14(-0.49%)
Apr 09, 2010	27.90	27.99	27.69	27.90	7,202,658	+0.07(+0.26%)
Apr 08, 2010	27.02	27.89	26.98	27.83	13,435,300	+0.69(+2.54%)
Apr 07, 2010	27.08	27.26	26.62	27.14	12,467,447	+0.01(+0.05%)
Apr 06, 2010	27.02	27.20	27.00	27.13	7,597,976	-0.22(-0.82%)
Apr 05, 2010	27.18	27.36	26.95	27.35	9,091,844	+0.22(+0.81%)
Apr 01, 2010	27.13	27.13	27.13	27.13	14,081,055	+0.13(+0.48%)
Mar 31, 2010	27.02	27.12	26.72	27.00	7,405,632	-0.11(-0.42%)
Mar 30, 2010	27.19	27.35	27.00	27.12	7,311,719	+0.01(+0.04%)
Mar 29, 2010	26.89	27.23	26.81	27.11	7,946,202	+0.34(+1.27%)
Mar 26, 2010	26.80	26.88	26.55	26.77	8,244,135	-0.00(-0.01%)
Mar 25, 2010	27.09	27.36	26.73	26.77	10,809,587	-0.09(-0.33%)
Mar 24, 2010	27.07	27.07	26.65	26.86	8,587,456	-0.29(-1.07%)
Mar 23, 2010	27.32	27.35	26.89	27.15	8,523,856	-0.11(-0.41%)
Mar 22, 2010	26.83	27.31	26.75	27.26	8,662,484	+0.28(+1.04%)
Mar 19, 2010	27.32	27.39	26.81	26.98	14,426,824	-0.15(-0.56%)
Mar 18, 2010	26.81	27.25	26.81	27.13	10,381,205	+0.16(+0.60%)
Mar 17, 2010	27.14	27.27	26.83	26.97	11,915,237	-0.09(-0.33%)
Mar 16, 2010	26.85	27.07	26.80	27.06	10,119,042	+0.20(+0.74%)
Mar 15, 2010	26.73	26.87	26.71	26.86	10,769,547	-0.03(-0.12%)
Mar 12, 2010	26.82	26.91	26.53	26.89	9,556,454	+0.18(+0.69%)
Mar 11, 2010	26.30	26.71	26.28	26.71	15,752,406	+0.33(+1.26%)
Mar 10, 2010	26.06	26.53	25.97	26.38	21,283,092	+0.28(+1.07%)
Mar 09, 2010	25.51	26.28	25.46	26.10	13,963,874	+0.50(+1.94%)
Mar 08, 2010	25.53	25.70	25.44	25.60	6,524,806	+0.13(+0.52%)
Mar 05, 2010	25.26	25.54	25.19	25.47	8,926,662	+0.39(+1.57%)
Mar 04, 2010	24.76	25.20	24.70	25.07	8,986,257	+0.31(+1.26%)
Mar 03, 2010	24.80	25.08	24.72	24.76	8,932,161	-0.02(-0.09%)
Mar 02, 2010	25.01	25.09	24.66	24.78	11,599,529	-0.16(-0.64%)
Mar 01, 2010	24.95	25.08	24.69	24.94	10,308,286	+0.12(+0.49%)
Feb 26, 2010	25.19	25.26	24.81	24.82	17,296,078	-0.40(-1.59%)
Feb 25, 2010	24.30	25.24	24.12	25.22	15,613,908	+0.58(+2.36%)
Feb 24, 2010	24.43	24.67	24.35	24.64	9,207,531	+0.28(+1.15%)
Feb 23, 2010	24.53	24.56	24.16	24.36	11,232,147	-0.17(-0.69%)
Feb 22, 2010	24.43	24.61	24.38	24.53	11,751,934	+0.10(+0.42%)
Feb 19, 2010	23.94	24.49	23.94	24.42	13,974,098	+0.46(+1.93%)
Feb 18, 2010	23.77	24.00	23.70	23.96	6,903,163	+0.12(+0.51%)
Feb 17, 2010	24.05	24.09	23.50	23.84	7,615,119	-0.07(-0.28%)
Feb 16, 2010	23.48	23.94	23.29	23.91	10,278,056	+0.64(+2.76%)
Feb 12, 2010	23.12	23.26	23.26	23.26	18,626,632	-0.07(-0.31%)
Feb 11, 2010	22.54	23.43	22.53	23.34	14,129,379	+0.70(+3.08%)
Feb 10, 2010	22.66	22.86	22.25	22.64	9,453,456	-0.01(-0.05%)
Feb 09, 2010	22.69	22.95	22.52	22.65	6,149,593	+0.28(+1.26%)
Feb 08, 2010	22.81	22.91	22.37	22.37	9,198,092	-0.41(-1.82%)
Feb 05, 2010	22.43	22.80	22.29	22.78	13,172,950	+0.41(+1.84%)
Feb 04, 2010	22.84	23.03	22.35	22.37	9,531,476	-0.73(-3.18%)
Feb 03, 2010	23.18	23.44	23.01	23.11	6,513,900	+0.02(+0.08%)
Feb 02, 2010	22.93	23.20	22.76	23.09	6,540,118	+0.27(+1.17%)
Feb 01, 2010	22.32	22.89	22.31	22.82	11,066,419	+0.62(+2.81%)
Jan 29, 2010	22.75	22.97	22.16	22.20	13,401,965	-0.38(-1.69%)
Jan 28, 2010	23.45	23.53	22.54	22.58	15,032,797	-0.83(-3.56%)
Jan 27, 2010	23.50	23.50	23.11	23.41	10,864,758	-0.14(-0.61%)
Jan 26, 2010	23.28	23.66	23.08	23.55	9,035,986	+0.17(+0.71%)
Jan 25, 2010	23.69	23.74	23.28	23.39	9,815,811	-0.04(-0.16%)
Jan 22, 2010	24.05	24.30	23.30	23.43	15,882,724	-0.59(-2.44%)
Jan 21, 2010	23.39	24.76	23.17	24.01	23,827,918	+0.63(+2.70%)
Jan 20, 2010	23.49	23.50	22.72	23.38	22,735,672	-0.66(-2.73%)
Jan 19, 2010	24.11	24.13	23.76	24.04	8,155,591	-0.02(-0.08%)
Jan 15, 2010	24.32	24.06	24.06	24.06	23,653,300	-0.30(-1.22%)
Jan 14, 2010	24.63	24.81	24.20	24.35	8,386,152	-0.40(-1.62%)
Jan 13, 2010	24.84	24.90	24.42	24.75	10,020,871	+0.03(+0.12%)
Jan 12, 2010	24.58	24.78	24.49	24.72	9,058,549	-0.07(-0.30%)
Jan 11, 2010	25.13	25.19	24.65	24.80	8,338,499	-0.17(-0.66%)
Jan 08, 2010	24.13	25.08	24.07	24.96	10,481,617	+0.82(+3.39%)
Jan 07, 2010	24.24	24.38	23.88	24.14	6,869,103	-0.22(-0.89%)
Jan 06, 2010	24.31	24.68	24.26	24.36	7,309,801	+0.04(+0.15%)
Jan 05, 2010	24.05	24.51	23.97	24.32	9,181,130	+0.33(+1.39%)
Jan 04, 2010	23.69	24.00	23.65	23.99	8,032,800	+0.55(+2.33%)
Dec 31, 2009	23.76	23.44	23.44	23.44	8,017,809	-0.37(-1.54%)
Dec 30, 2009	23.96	24.00	23.78	23.81	3,868,377	-0.17(-0.70%)
Dec 29, 2009	24.07	24.22	23.98	23.98	3,417,961	-0.11(-0.46%)
Dec 28, 2009	24.29	24.30	23.87	24.09	3,202,680	-0.21(-0.86%)
Dec 24, 2009	24.23	24.36	24.13	24.30	1,815,711	+0.16(+0.65%)
Dec 23, 2009	23.96	24.23	23.80	24.14	5,340,210	+0.28(+1.15%)
Dec 22, 2009	23.73	23.92	23.70	23.87	6,727,821	+0.11(+0.46%)
Dec 21, 2009	23.46	23.77	23.41	23.76	7,261,282	+0.50(+2.16%)
Dec 18, 2009	23.30	23.48	23.06	23.25	9,959,274	+0.03(+0.11%)
Dec 17, 2009	23.54	23.56	23.09	23.23	10,299,082	-0.64(-2.67%)
Dec 16, 2009	23.69	23.92	23.61	23.86	10,541,552	+0.05(+0.21%)
Dec 15, 2009	23.85	23.95	23.66	23.81	7,272,836	-0.14(-0.57%)
Dec 14, 2009	23.96	23.99	23.89	23.95	7,324,264	+0.40(+1.71%)
Dec 11, 2009	23.89	23.89	23.45	23.55	8,725,225	-0.15(-0.63%)
Dec 10, 2009	23.36	23.80	23.36	23.70	11,195,086	+0.40(+1.73%)
Dec 09, 2009	23.12	23.39	22.94	23.29	8,142,194	+0.05(+0.22%)
Dec 08, 2009	23.63	23.70	23.17	23.24	14,192,476	-0.54(-2.27%)
Dec 07, 2009	23.97	24.06	23.78	23.78	10,935,699	-0.15(-0.61%)
Dec 04, 2009	23.87	24.21	23.69	23.93	16,284,983	+0.37(+1.59%)
Dec 03, 2009	23.77	23.81	23.52	23.55	8,604,941	-0.15(-0.63%)
Dec 02, 2009	23.46	23.88	23.46	23.70	7,534,230	+0.10(+0.44%)
Dec 01, 2009	23.48	23.85	23.43	23.60	10,705,803	+0.39(+1.69%)
Nov 30, 2009	23.26	23.57	23.00	23.21	10,013,760	+0.03(+0.11%)
Nov 27, 2009	23.09	23.44	22.88	23.18	5,447,127	-0.48(-2.03%)
Nov 25, 2009	23.70	23.77	23.44	23.66	7,532,232	-0.04(-0.15%)
Nov 24, 2009	23.81	24.25	23.49	23.70	12,744,688	-0.55(-2.28%)
Nov 23, 2009	24.25	24.48	24.16	24.25	10,136,774	+0.39(+1.63%)
Nov 20, 2009	23.68	23.94	23.59	23.87	9,909,067	+0.14(+0.59%)
Nov 19, 2009	24.06	24.06	23.57	23.73	11,258,423	-0.47(-1.93%)
Nov 18, 2009	24.13	24.24	23.88	24.19	10,378,909	-0.01(-0.03%)
Nov 17, 2009	23.81	24.23	23.68	24.20	13,958,052	+0.33(+1.40%)
Nov 16, 2009	23.34	23.87	23.32	23.87	12,668,740	+0.55(+2.36%)
Nov 13, 2009	23.07	23.34	22.98	23.32	8,023,489	+0.39(+1.68%)
Nov 12, 2009	23.19	23.36	22.84	22.93	10,071,222	-0.22(-0.94%)
Nov 11, 2009	22.93	23.32	22.89	23.15	9,119,601	+0.36(+1.56%)
Nov 10, 2009	22.70	22.92	22.52	22.79	15,406,745	-0.10(-0.42%)
Nov 09, 2009	22.80	23.19	22.49	22.89	24,601,134	+0.01(+0.03%)
Nov 06, 2009	22.17	23.16	22.17	22.88	24,638,730	+1.07(+4.91%)
Nov 05, 2009	21.94	22.28	21.71	21.81	17,099,302	+0.11(+0.49%)
Nov 04, 2009	22.18	22.45	21.59	21.70	29,298,420	-0.10(-0.44%)
Nov 03, 2009	21.21	21.80	21.17	21.80	53,661,896	+1.60(+7.90%)
Nov 02, 2009	20.26	20.79	19.89	20.20	17,003,238	-0.03(-0.14%)
Oct 30, 2009	20.66	20.86	20.13	20.23	13,551,217	-0.49(-2.37%)
Oct 29, 2009	20.44	20.96	20.44	20.72	12,284,637	+0.38(+1.86%)
Oct 28, 2009	20.30	20.80	20.30	20.34	21,628,236	+0.13(+0.65%)
Oct 27, 2009	21.30	21.46	20.09	20.21	32,553,896	-1.09(-5.10%)
Oct 26, 2009	21.26	21.65	21.21	21.30	18,640,924	+0.12(+0.55%)
Oct 23, 2009	20.83	21.26	20.70	21.18	49,046,444	-1.24(-5.55%)
Oct 22, 2009	22.90	23.23	21.85	22.42	25,438,000	-0.66(-2.86%)
Oct 21, 2009	23.50	23.83	22.97	23.08	10,831,638	-0.48(-2.05%)
Oct 20, 2009	23.44	23.73	23.41	23.57	8,779,364	+0.04(+0.17%)
Oct 19, 2009	23.43	23.66	23.34	23.53	8,295,995	+0.22(+0.94%)
Oct 16, 2009	22.80	23.40	22.75	23.31	9,302,629	+0.28(+1.19%)
Oct 15, 2009	22.93	23.34	22.75	23.03	11,286,971	-0.03(-0.13%)
Oct 14, 2009	22.28	23.08	22.28	23.06	14,255,888	+1.08(+4.92%)
Oct 13, 2009	21.78	22.01	21.57	21.98	10,826,089	+0.11(+0.50%)
Oct 12, 2009	22.04	22.27	21.72	21.87	7,590,888	-0.07(-0.30%)
Oct 09, 2009	21.80	22.04	21.65	21.94	9,067,104	+0.12(+0.57%)
Oct 08, 2009	21.75	22.00	21.62	21.81	12,303,867	+0.30(+1.38%)
Oct 07, 2009	21.49	21.67	21.36	21.51	6,375,788	-0.06(-0.29%)
Oct 06, 2009	21.72	21.85	21.37	21.58	7,711,943	+0.16(+0.75%)
Oct 05, 2009	21.07	21.51	20.98	21.41	7,870,135	+0.36(+1.73%)
Oct 02, 2009	21.08	21.50	20.93	21.05	13,115,373	-0.25(-1.17%)
Oct 01, 2009	21.67	22.09	21.26	21.30	16,880,238	-0.11(-0.50%)
Sep 30, 2009	21.75	21.83	21.07	21.41	14,914,520	-0.29(-1.34%)
Sep 29, 2009	22.13	22.20	21.66	21.70	7,836,887	-0.49(-2.20%)
Sep 28, 2009	22.08	22.26	21.80	22.19	5,303,357	+0.36(+1.63%)
Sep 25, 2009	22.11	22.28	21.70	21.83	10,353,876	-0.43(-1.94%)
Sep 24, 2009	22.32	22.53	22.01	22.26	8,813,653	-0.05(-0.23%)
Sep 23, 2009	22.75	22.84	22.29	22.31	8,371,376	-0.43(-1.90%)
Sep 22, 2009	22.69	22.97	22.62	22.75	7,474,851	+0.17(+0.73%)
Sep 21, 2009	22.71	22.83	22.47	22.58	6,176,670	-0.31(-1.36%)
Sep 18, 2009	22.94	23.18	22.72	22.89	10,252,751	+0.02(+0.08%)
Sep 17, 2009	23.15	23.20	22.76	22.88	11,697,669	-0.30(-1.30%)
Sep 16, 2009	23.52	23.76	22.94	23.18	11,377,485	-0.16(-0.69%)
Sep 15, 2009	23.09	23.47	22.84	23.34	10,131,825	+0.30(+1.32%)
Sep 14, 2009	22.75	23.10	22.56	23.03	6,259,238	+0.08(+0.37%)
Sep 11, 2009	23.50	23.65	22.75	22.95	14,753,643	-0.36(-1.56%)
Sep 10, 2009	22.98	23.54	22.75	23.31	9,703,236	+0.47(+2.07%)
Sep 09, 2009	22.64	23.23	22.60	22.84	11,570,012	+0.21(+0.94%)
Sep 08, 2009	23.02	23.07	22.60	22.63	12,912,935	-0.14(-0.60%)
Sep 04, 2009	21.85	22.90	21.85	22.76	9,796,612	+0.74(+3.35%)
Sep 03, 2009	21.59	22.13	21.38	22.02	12,941,176	+0.49(+2.27%)
Sep 02, 2009	21.60	21.87	21.48	21.54	8,577,044	-0.22(-1.00%)
Sep 01, 2009	21.84	22.35	21.65	21.75	10,753,254	-0.19(-0.87%)
Aug 31, 2009	22.05	22.14	21.72	21.94	6,758,318	-0.30(-1.35%)
Aug 28, 2009	22.34	22.50	22.09	22.24	7,828,888	+0.03(+0.12%)
Aug 27, 2009	22.04	22.35	21.68	22.22	7,157,979	+0.07(+0.30%)
Aug 26, 2009	22.29	22.33	21.96	22.15	8,624,798	-0.22(-0.97%)
Aug 25, 2009	22.64	22.88	22.29	22.37	7,869,841	-0.09(-0.41%)
Aug 24, 2009	22.77	22.86	22.30	22.46	7,659,125	-0.27(-1.18%)
Aug 21, 2009	22.64	22.94	22.28	22.73	9,842,438	+0.25(+1.13%)
Aug 20, 2009	22.13	22.61	21.92	22.48	10,068,284	+0.49(+2.24%)
Aug 19, 2009	21.61	22.15	21.52	21.98	6,679,402	+0.14(+0.62%)
Aug 18, 2009	21.70	22.01	21.62	21.85	6,338,392	+0.44(+2.04%)
Aug 17, 2009	21.91	21.92	21.39	21.41	7,312,524	-0.90(-4.04%)
Aug 14, 2009	22.53	22.53	22.04	22.31	6,826,048	-0.25(-1.12%)
Aug 13, 2009	22.45	22.57	22.09	22.57	6,205,442	+0.28(+1.27%)
Aug 12, 2009	21.84	22.56	21.84	22.28	12,251,193	+0.27(+1.23%)
Aug 11, 2009	21.43	22.09	21.33	22.01	13,498,497	+0.27(+1.23%)
Aug 10, 2009	22.39	22.39	21.66	21.75	9,125,657	-0.77(-3.42%)
Aug 07, 2009	22.16	23.02	22.11	22.52	12,403,582	+0.71(+3.26%)
Aug 06, 2009	21.87	22.20	21.71	21.80	9,235,330	+0.06(+0.29%)
Aug 05, 2009	22.19	22.29	21.52	21.74	6,521,033	-0.43(-1.94%)
Aug 04, 2009	21.95	22.27	21.77	22.17	10,593,871	+0.08(+0.37%)
Aug 03, 2009	21.56	22.22	21.28	22.09	14,597,776	+0.99(+4.68%)
Jul 31, 2009	20.97	21.28	20.59	21.10	9,304,812	+0.15(+0.72%)
Jul 30, 2009	21.03	21.40	20.92	20.95	9,801,346	+0.36(+1.75%)
Jul 29, 2009	20.41	20.72	20.04	20.59	11,386,283	-0.16(-0.76%)
Jul 28, 2009	21.00	21.19	20.49	20.75	10,053,628	-0.39(-1.86%)
Jul 27, 2009	21.29	21.36	20.70	21.14	10,314,776	-0.13(-0.62%)
Jul 24, 2009	21.54	21.65	20.64	21.28	1,940	-0.43(-1.96%)
Jul 23, 2009	21.54	22.83	21.50	21.70	24,445,958	-0.03(-0.14%)
Jul 22, 2009	21.33	22.04	21.25	21.73	15,114,028	+0.22(+1.01%)
Jul 21, 2009	21.69	21.87	21.18	21.51	11,533,854	+0.14(+0.67%)
Jul 20, 2009	20.99	21.68	20.99	21.37	12,911,286	+0.52(+2.50%)
Jul 17, 2009	20.66	21.11	20.59	20.85	10,690,054	+0.11(+0.51%)
Jul 16, 2009	20.30	20.91	20.19	20.74	10,186,717	+0.32(+1.58%)
Jul 15, 2009	19.80	20.49	19.70	20.42	14,937,208	+0.87(+4.47%)
Jul 14, 2009	19.19	19.61	19.10	19.55	14,991,839	+0.74(+3.96%)
Jul 13, 2009	18.41	18.84	18.39	18.80	9,860,834	+0.32(+1.75%)
Jul 10, 2009	18.08	18.58	17.98	18.48	10,799,969	+0.25(+1.37%)
Jul 09, 2009	18.04	18.58	18.04	18.23	11,209,909	+0.29(+1.64%)
Jul 08, 2009	18.02	18.16	17.42	17.94	11,776,249	-0.05(-0.29%)
Jul 07, 2009	18.53	18.72	17.87	17.99	13,584,999	-0.62(-3.33%)
Jul 06, 2009	18.52	18.68	18.21	18.61	12,343,596	-0.07(-0.35%)
Jul 02, 2009	19.13	19.13	18.63	18.67	10,407,359	-0.68(-3.51%)
Jul 01, 2009	19.17	19.73	19.11	19.35	10,363,225	+0.25(+1.33%)
Jun 30, 2009	19.24	19.61	18.82	19.10	8,896,377	-0.23(-1.18%)
Jun 29, 2009	19.68	19.72	19.23	19.33	9,500,648	-0.23(-1.16%)
Jun 26, 2009	19.42	19.65	19.23	19.55	20,277,488	+0.06(+0.32%)
Jun 25, 2009	18.97	19.62	18.88	19.49	13,472,991	+0.98(+5.31%)
Jun 24, 2009	18.30	18.86	18.23	18.51	12,983,282	+0.35(+1.94%)
Jun 23, 2009	18.09	18.34	17.74	18.16	9,615,704	+0.08(+0.45%)
Jun 22, 2009	18.92	18.95	18.03	18.08	10,959,278	-1.00(-5.25%)
Jun 19, 2009	18.82	19.21	18.55	19.08	14,197,813	+0.45(+2.42%)
Jun 18, 2009	18.88	18.99	18.44	18.63	10,587,454	-0.23(-1.23%)
Jun 17, 2009	18.74	19.12	18.53	18.86	11,914,416	-0.11(-0.56%)
Jun 16, 2009	19.03	19.51	18.91	18.96	10,413,726	+0.03(+0.17%)
Jun 15, 2009	19.81	19.81	18.67	18.93	12,432,802	-1.01(-5.08%)
Jun 12, 2009	19.36	19.96	19.32	19.94	10,771,281	+0.44(+2.26%)
Jun 11, 2009	19.64	19.94	19.28	19.50	9,847,334	-0.10(-0.51%)
Jun 10, 2009	19.94	20.09	19.25	19.60	8,697,148	-0.18(-0.91%)
Jun 09, 2009	19.77	20.34	19.62	19.78	10,691,896	-0.03(-0.15%)
Jun 08, 2009	19.99	20.06	19.58	19.81	12,593,144	+0.07(+0.37%)
Jun 05, 2009	20.01	20.11	19.46	19.74	11,364,293	+0.18(+0.90%)
Jun 04, 2009	19.10	19.69	18.86	19.56	11,039,590	+0.56(+2.95%)
Jun 03, 2009	19.32	19.51	18.74	19.00	14,417,517	-0.44(-2.29%)
Jun 02, 2009	19.17	19.78	18.99	19.45	16,516,348	+0.38(+1.99%)
Jun 01, 2009	18.58	19.53	18.26	19.07	21,212,474	+0.99(+5.48%)
May 29, 2009	16.86	18.09	16.82	18.08	23,888,752	+1.36(+8.14%)
May 28, 2009	16.78	16.82	16.14	16.72	13,433,169	+0.09(+0.55%)
May 27, 2009	17.53	17.65	16.59	16.62	20,138,726	-0.95(-5.41%)
May 26, 2009	17.03	17.93	16.84	17.57	16,459,374	+0.64(+3.77%)
May 22, 2009	16.88	17.27	16.88	16.94	9,618,958	+0.06(+0.33%)
May 21, 2009	17.42	17.47	16.72	16.88	14,553,171	-0.91(-5.13%)
May 20, 2009	17.85	18.49	17.72	17.79	13,126,714	+0.12(+0.68%)
May 19, 2009	17.86	18.16	17.60	17.67	9,722,302	-0.11(-0.62%)
May 18, 2009	17.28	17.80	17.11	17.78	13,748,214	+0.69(+4.06%)
May 15, 2009	16.77	17.47	16.72	17.09	12,352,345	+0.25(+1.48%)
May 14, 2009	16.85	17.34	16.75	16.84	12,533,575	-0.01(-0.09%)
May 13, 2009	17.47	17.47	16.75	16.85	17,992,816	-0.87(-4.93%)
May 12, 2009	18.23	18.33	17.49	17.73	19,429,092	-0.37(-2.07%)
May 11, 2009	18.60	18.78	18.01	18.10	14,183,895	-0.77(-4.08%)
May 08, 2009	18.83	19.24	18.66	18.87	19,839,556	+0.26(+1.38%)
May 07, 2009	19.63	19.63	18.55	18.62	14,896,174	-0.83(-4.26%)
May 06, 2009	19.47	19.80	18.92	19.44	11,349,792	+0.33(+1.75%)
May 05, 2009	19.54	19.68	18.79	19.11	18,950,600	-0.45(-2.31%)
May 04, 2009	18.35	19.66	18.35	19.56	23,356,910	+1.23(+6.68%)

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.