Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.39	12.52	12.02	12.06	2,552,427	-0.36(-2.90%)
Apr 29, 2010	12.06	12.47	12.02	12.42	2,277,679	+0.48(+4.02%)
Apr 28, 2010	11.94	12.02	11.83	11.94	1,997,329	+0.07(+0.62%)
Apr 27, 2010	12.17	12.35	11.83	11.87	3,206,791	-0.45(-3.64%)
Apr 26, 2010	12.25	12.37	12.20	12.32	1,834,165	+0.06(+0.51%)
Apr 23, 2010	12.08	12.32	11.94	12.25	2,473,163	+0.21(+1.78%)
Apr 22, 2010	11.81	12.11	11.77	12.04	2,751,181	+0.11(+0.92%)
Apr 21, 2010	11.85	12.09	11.82	11.93	3,266,866	+0.06(+0.48%)
Apr 20, 2010	11.91	11.97	11.70	11.87	2,240,353	+0.07(+0.62%)
Apr 19, 2010	11.72	11.99	11.66	11.80	2,186,899	-0.01(-0.09%)
Apr 16, 2010	12.06	12.19	11.78	11.81	2,549,337	-0.29(-2.41%)
Apr 15, 2010	12.41	12.49	12.08	12.10	3,136,645	-0.38(-3.01%)
Apr 14, 2010	12.56	12.61	12.33	12.48	1,674,878	-0.01(-0.04%)
Apr 13, 2010	12.15	12.52	12.15	12.48	2,058,025	+0.32(+2.62%)
Apr 12, 2010	12.26	12.29	12.14	12.17	5,052,029	-0.11(-0.89%)
Apr 09, 2010	12.06	12.29	11.89	12.27	2,417,691	+0.30(+2.53%)
Apr 08, 2010	11.80	12.05	11.77	11.97	1,927,298	+0.10(+0.88%)
Apr 07, 2010	11.86	12.00	11.78	11.87	4,190,206	-0.06(-0.52%)
Apr 06, 2010	11.59	11.98	11.56	11.93	2,012,797	+0.25(+2.14%)
Apr 05, 2010	11.41	11.69	11.41	11.68	1,645,988	+0.27(+2.38%)
Apr 01, 2010	11.26	11.41	11.41	11.41	1,497,881	+0.16(+1.44%)
Mar 31, 2010	11.46	11.59	11.24	11.25	2,856,066	-0.30(-2.62%)
Mar 30, 2010	11.70	11.76	11.48	11.55	1,128,176	-0.17(-1.42%)
Mar 29, 2010	11.83	11.83	11.57	11.72	1,149,811	-0.04(-0.35%)
Mar 26, 2010	11.89	11.96	11.66	11.76	1,523,081	-0.07(-0.62%)
Mar 25, 2010	11.90	12.06	11.81	11.83	2,349,067	+0.04(+0.35%)
Mar 24, 2010	11.82	11.93	11.74	11.79	2,355,092	-0.12(-1.01%)
Mar 23, 2010	11.82	11.98	11.75	11.91	1,059,428	+0.06(+0.48%)
Mar 22, 2010	11.83	11.95	11.80	11.85	2,574,800	-0.12(-1.00%)
Mar 19, 2010	11.84	11.98	11.65	11.97	3,078,300	+0.15(+1.28%)
Mar 18, 2010	11.95	11.99	11.80	11.82	1,505,948	-0.15(-1.26%)
Mar 17, 2010	11.97	12.09	11.89	11.97	1,514,919	+0.09(+0.75%)
Mar 16, 2010	11.46	11.96	11.41	11.88	2,631,430	+0.50(+4.40%)
Mar 15, 2010	11.31	11.44	11.28	11.38	1,340,299	-0.05(-0.46%)
Mar 12, 2010	11.36	11.55	11.34	11.44	2,014,444	+0.11(+1.01%)
Mar 11, 2010	11.15	11.34	11.10	11.32	1,391,540	+0.09(+0.84%)
Mar 10, 2010	11.12	11.27	11.05	11.23	1,817,294	+0.10(+0.89%)
Mar 09, 2010	10.88	11.26	10.83	11.13	3,298,378	+0.20(+1.81%)
Mar 08, 2010	10.93	10.96	10.82	10.93	2,417,668	+0.03(+0.24%)
Mar 05, 2010	10.72	10.93	10.63	10.90	2,508,570	+0.25(+2.30%)
Mar 04, 2010	10.74	10.74	10.51	10.66	1,622,612	-0.02(-0.15%)
Mar 03, 2010	10.79	10.79	10.63	10.67	1,175,097	-0.07(-0.62%)
Mar 02, 2010	10.71	10.77	10.65	10.74	1,626,694	+0.02(+0.14%)
Mar 01, 2010	10.71	10.76	10.60	10.72	1,463,430	+0.12(+1.12%)
Feb 26, 2010	10.63	10.77	10.51	10.61	2,352,676	-0.02(-0.19%)
Feb 25, 2010	10.33	10.67	10.29	10.63	2,883,358	+0.15(+1.43%)
Feb 24, 2010	10.41	10.49	10.33	10.48	1,699,622	+0.14(+1.35%)
Feb 23, 2010	10.29	10.42	10.28	10.34	1,681,061	-0.03(-0.25%)
Feb 22, 2010	10.41	10.41	10.25	10.36	1,646,240	+0.02(+0.20%)
Feb 19, 2010	10.31	10.43	10.26	10.34	2,610,434	-0.02(-0.15%)
Feb 18, 2010	10.13	10.41	10.08	10.36	1,975,802	+0.22(+2.18%)
Feb 17, 2010	10.01	10.15	9.952	10.14	1,817,275	+0.15(+1.50%)
Feb 16, 2010	9.772	10.01	9.705	9.988	1,852,416	+0.34(+3.52%)
Feb 12, 2010	9.313	9.648	9.648	9.648	1,742,687	+0.19(+2.02%)
Feb 11, 2010	9.303	9.463	9.252	9.458	1,176,068	+0.10(+1.10%)
Feb 10, 2010	9.344	9.453	9.123	9.355	1,760,865	-0.01(-0.11%)
Feb 09, 2010	9.638	9.638	9.288	9.365	3,184,699	-0.40(-4.06%)
Feb 08, 2010	9.798	9.839	9.437	9.762	1,681,803	-0.03(-0.32%)
Feb 05, 2010	9.504	9.798	9.380	9.793	3,086,469	+0.31(+3.26%)
Feb 04, 2010	9.576	9.787	9.463	9.483	3,999,655	-0.21(-2.18%)
Feb 03, 2010	9.803	9.834	9.628	9.695	1,902,870	-0.21(-2.13%)
Feb 02, 2010	9.870	9.993	9.692	9.906	3,898,310	+0.03(+0.26%)
Feb 01, 2010	9.782	9.896	9.731	9.880	2,232,548	+0.26(+2.73%)
Jan 29, 2010	9.803	9.839	9.530	9.617	2,800,602	-0.12(-1.27%)
Jan 28, 2010	9.932	9.932	9.664	9.741	2,326,950	-0.13(-1.36%)
Jan 27, 2010	9.906	9.988	9.684	9.875	4,022,873	-0.08(-0.83%)
Jan 26, 2010	10.13	10.21	9.942	9.957	2,503,355	-0.23(-2.28%)
Jan 25, 2010	10.41	10.41	9.993	10.19	2,603,284	-0.06(-0.60%)
Jan 22, 2010	10.51	10.67	10.22	10.25	3,680,601	-0.25(-2.35%)
Jan 21, 2010	10.78	10.87	10.49	10.50	3,329,282	-0.24(-2.21%)
Jan 20, 2010	10.76	10.84	10.67	10.74	2,372,411	-0.18(-1.60%)
Jan 19, 2010	10.62	10.94	10.53	10.91	2,536,648	+0.29(+2.77%)
Jan 15, 2010	10.83	10.62	10.62	10.62	2,555,890	-0.28(-2.55%)
Jan 14, 2010	11.13	11.13	10.75	10.89	2,482,793	-0.30(-2.67%)
Jan 13, 2010	10.77	11.22	10.77	11.19	4,103,098	+0.46(+4.27%)
Jan 12, 2010	10.70	10.92	10.69	10.74	5,194,218	-0.26(-2.34%)
Jan 11, 2010	10.88	11.05	10.88	10.99	3,072,414	+0.15(+1.43%)
Jan 08, 2010	10.52	10.88	10.52	10.84	4,736,553	+0.20(+1.84%)
Jan 07, 2010	10.43	10.67	10.32	10.64	2,846,957	+0.18(+1.72%)
Jan 06, 2010	10.39	10.55	10.38	10.46	2,939,749	+0.05(+0.45%)
Jan 05, 2010	10.18	10.45	10.13	10.42	2,532,113	+0.18(+1.76%)
Jan 04, 2010	10.27	10.35	10.06	10.24	2,252,190	+0.04(+0.40%)
Dec 31, 2009	10.37	10.19	10.19	10.19	2,093,865	-0.18(-1.74%)
Dec 30, 2009	10.25	10.37	10.19	10.37	1,222,905	+0.05(+0.45%)
Dec 29, 2009	10.58	10.65	10.27	10.33	1,340,361	-0.22(-2.05%)
Dec 28, 2009	10.60	10.79	10.48	10.54	1,477,289	-0.03(-0.29%)
Dec 24, 2009	10.49	10.67	10.45	10.58	572,561	+0.11(+1.08%)
Dec 23, 2009	10.29	10.49	10.25	10.46	2,180,442	+0.19(+1.81%)
Dec 22, 2009	10.19	10.30	10.10	10.28	1,727,644	+0.13(+1.27%)
Dec 21, 2009	9.993	10.15	9.978	10.15	1,328,744	+0.20(+2.02%)
Dec 18, 2009	9.999	10.03	9.777	9.947	3,017,433	-0.01(-0.10%)
Dec 17, 2009	9.865	10.16	9.865	9.957	2,980,162	-0.10(-1.02%)
Dec 16, 2009	10.11	10.15	9.921	10.06	2,433,973	+0.04(+0.41%)
Dec 15, 2009	10.13	10.14	9.983	10.02	2,189,343	-0.18(-1.72%)
Dec 14, 2009	10.18	10.29	10.15	10.19	4,652,247	+0.45(+4.65%)
Dec 11, 2009	9.659	9.762	9.581	9.741	1,617,772	+0.14(+1.50%)
Dec 10, 2009	9.653	9.710	9.519	9.597	1,900,616	+0.04(+0.38%)
Dec 09, 2009	9.592	9.715	9.530	9.561	2,317,574	-0.06(-0.59%)
Dec 08, 2009	9.720	9.865	9.597	9.617	2,443,695	-0.21(-2.10%)
Dec 07, 2009	10.08	10.10	9.772	9.823	2,875,954	-0.27(-2.70%)
Dec 04, 2009	10.14	10.30	9.885	10.10	3,657,491	+0.21(+2.14%)
Dec 03, 2009	10.14	10.29	9.844	9.885	3,450,420	-0.29(-2.88%)
Dec 02, 2009	9.999	10.30	9.963	10.18	2,669,889	+0.15(+1.49%)
Dec 01, 2009	10.11	10.17	9.911	10.03	2,796,802	+0.03(+0.31%)
Nov 30, 2009	9.473	10.03	9.432	9.999	4,452,604	+0.55(+5.83%)
Nov 27, 2009	9.406	9.597	9.355	9.447	1,988,913	-0.26(-2.65%)
Nov 25, 2009	9.772	9.839	9.669	9.705	1,135,427	-0.06(-0.58%)
Nov 24, 2009	9.834	9.849	9.679	9.762	2,647,147	-0.12(-1.20%)
Nov 23, 2009	10.01	10.07	9.782	9.880	2,067,426	+0.18(+1.80%)
Nov 20, 2009	9.638	9.844	9.556	9.705	2,466,659	-0.01(-0.11%)
Nov 19, 2009	9.911	9.937	9.689	9.715	2,441,203	-0.33(-3.33%)
Nov 18, 2009	10.11	10.26	9.947	10.05	3,845,643	-0.08(-0.81%)
Nov 17, 2009	10.13	10.34	10.12	10.13	3,113,579	-0.14(-1.35%)
Nov 16, 2009	10.07	10.42	10.03	10.27	2,963,426	+0.31(+3.16%)
Nov 13, 2009	9.736	9.996	9.628	9.957	2,610,845	+0.31(+3.26%)
Nov 12, 2009	9.772	9.957	9.607	9.643	2,233,868	-0.16(-1.68%)
Nov 11, 2009	9.829	9.993	9.684	9.808	2,588,303	+0.12(+1.28%)
Nov 10, 2009	9.689	9.823	9.525	9.684	2,465,406	-0.13(-1.36%)
Nov 09, 2009	9.540	9.844	9.447	9.818	2,883,147	+0.45(+4.78%)
Nov 06, 2009	9.437	9.514	9.200	9.370	2,596,344	-0.19(-1.94%)
Nov 05, 2009	9.519	9.597	9.293	9.556	3,672,572	+0.15(+1.59%)
Nov 04, 2009	9.813	9.870	9.365	9.406	3,631,771	-0.27(-2.77%)
Nov 03, 2009	9.324	9.695	9.257	9.674	2,238,995	+0.21(+2.18%)
Nov 02, 2009	9.586	9.772	9.123	9.468	3,161,478	-0.06(-0.65%)
Oct 30, 2009	9.756	9.756	9.252	9.530	4,824,887	-0.34(-3.44%)
Oct 29, 2009	9.514	9.896	9.483	9.870	3,041,800	+0.49(+5.22%)
Oct 28, 2009	9.906	10.03	9.339	9.380	3,800,846	-0.53(-5.35%)
Oct 27, 2009	10.36	10.49	9.885	9.911	3,679,509	-0.44(-4.23%)
Oct 26, 2009	10.64	10.77	10.29	10.35	4,373,148	-0.24(-2.24%)
Oct 23, 2009	10.69	10.74	10.54	10.59	2,966,651	-0.16(-1.49%)
Oct 22, 2009	10.55	10.76	10.39	10.75	4,330,057	+0.16(+1.51%)
Oct 21, 2009	10.49	10.88	10.45	10.59	3,745,477	+0.03(+0.24%)
Oct 20, 2009	10.43	10.63	10.42	10.56	3,958,861	-0.04(-0.39%)
Oct 19, 2009	10.32	10.64	10.27	10.60	2,524,179	+0.31(+3.00%)
Oct 16, 2009	10.30	10.40	10.21	10.29	3,214,187	-0.20(-1.87%)
Oct 15, 2009	10.32	10.53	10.25	10.49	2,014,373	+0.04(+0.34%)
Oct 14, 2009	10.26	10.51	10.20	10.45	2,997,906	+0.45(+4.53%)
Oct 13, 2009	10.01	10.11	9.839	9.999	1,753,545	-0.11(-1.12%)
Oct 12, 2009	10.13	10.33	10.08	10.11	1,406,028	-0.14(-1.36%)
Oct 09, 2009	10.17	10.33	10.01	10.25	1,624,886	+0.07(+0.71%)
Oct 08, 2009	9.993	10.32	9.963	10.18	2,376,473	+0.23(+2.28%)
Oct 07, 2009	9.896	10.04	9.736	9.952	1,753,634	+0.05(+0.47%)
Oct 06, 2009	10.07	10.26	9.756	9.906	2,453,211	-0.05(-0.47%)
Oct 05, 2009	9.896	10.08	9.829	9.952	3,513,830	+0.19(+1.90%)
Oct 02, 2009	9.762	10.09	9.556	9.767	3,857,963	+0.02(+0.16%)
Oct 01, 2009	10.21	10.31	9.741	9.751	4,294,275	-0.51(-4.97%)
Sep 30, 2009	10.43	10.50	10.07	10.26	4,342,922	-0.12(-1.14%)
Sep 29, 2009	10.53	10.74	10.36	10.38	2,451,072	-0.12(-1.19%)
Sep 28, 2009	10.35	10.65	10.32	10.50	4,025,889	+0.26(+2.53%)
Sep 25, 2009	10.20	10.51	10.08	10.25	2,650,244	-0.04(-0.35%)
Sep 24, 2009	10.78	11.01	10.25	10.28	4,035,600	-0.54(-4.95%)
Sep 23, 2009	11.25	11.45	10.80	10.82	3,195,105	-0.66(-5.79%)
Sep 22, 2009	11.09	11.50	11.00	11.48	2,414,914	+0.50(+4.60%)
Sep 21, 2009	11.09	11.21	10.95	10.98	1,899,581	-0.35(-3.05%)
Sep 18, 2009	11.42	11.49	10.97	11.32	2,970,322	-0.02(-0.14%)
Sep 17, 2009	11.28	11.85	11.15	11.34	3,832,138	-0.03(-0.24%)
Sep 16, 2009	10.98	11.47	10.98	11.37	3,947,388	+0.41(+3.78%)
Sep 15, 2009	10.80	11.16	10.68	10.95	3,894,492	+0.18(+1.62%)
Sep 14, 2009	10.26	10.79	10.21	10.78	2,498,156	+0.39(+3.72%)
Sep 11, 2009	10.40	10.48	10.20	10.39	2,846,338	+0.00(+0.00%)
Sep 10, 2009	9.993	10.45	9.880	10.39	3,220,268	+0.35(+3.44%)
Sep 09, 2009	9.875	10.13	9.741	10.04	2,840,087	+0.13(+1.30%)
Sep 08, 2009	9.612	9.926	9.602	9.916	2,324,431	+0.38(+4.00%)
Sep 04, 2009	9.468	9.571	9.216	9.535	1,434,198	+0.11(+1.20%)
Sep 03, 2009	9.226	9.442	9.118	9.422	2,342,921	+0.32(+3.57%)
Sep 02, 2009	9.530	9.623	9.092	9.097	4,017,769	-0.60(-6.16%)
Sep 01, 2009	10.11	10.20	9.661	9.695	4,651,733	-0.54(-5.24%)
Aug 31, 2009	10.28	10.40	10.09	10.23	3,990,387	-0.23(-2.22%)
Aug 28, 2009	10.38	10.47	10.15	10.46	2,819,378	+0.21(+2.06%)
Aug 27, 2009	9.988	10.28	9.640	10.25	2,612,113	+0.28(+2.79%)
Aug 26, 2009	9.875	9.988	9.720	9.973	2,269,524	+0.05(+0.47%)
Aug 25, 2009	9.607	10.07	9.597	9.926	3,269,840	+0.14(+1.42%)
Aug 24, 2009	9.793	9.983	9.684	9.787	3,503,908	+0.02(+0.16%)
Aug 21, 2009	9.597	9.968	9.442	9.772	3,649,355	+0.36(+3.83%)
Aug 20, 2009	8.932	9.463	8.932	9.411	3,025,025	+0.48(+5.42%)
Aug 19, 2009	8.757	8.963	8.670	8.927	3,997,667	+0.01(+0.06%)
Aug 18, 2009	8.943	9.082	8.829	8.922	2,572,885	+0.12(+1.41%)
Aug 17, 2009	8.860	9.143	8.742	8.798	5,811,398	-0.39(-4.26%)
Aug 14, 2009	9.143	9.262	8.927	9.190	3,992,651	-0.21(-2.25%)
Aug 13, 2009	9.818	9.818	9.082	9.401	2,474,410	-0.01(-0.05%)
Aug 12, 2009	9.272	9.715	9.217	9.406	4,468,729	+0.10(+1.11%)
Aug 11, 2009	9.633	9.633	9.124	9.303	2,732,080	-0.38(-3.89%)
Aug 10, 2009	9.602	9.865	9.478	9.679	3,653,592	+0.01(+0.11%)
Aug 07, 2009	9.174	10.01	9.174	9.669	5,405,402	+0.62(+6.89%)
Aug 06, 2009	9.092	9.308	8.855	9.046	5,100,730	+0.09(+0.98%)
Aug 05, 2009	8.556	8.994	8.417	8.958	3,739,816	+0.40(+4.70%)
Aug 04, 2009	7.923	8.747	7.892	8.556	5,342,173	+0.58(+7.23%)
Aug 03, 2009	8.010	8.149	7.845	7.979	2,498,127	+0.03(+0.39%)
Jul 31, 2009	7.938	8.196	7.820	7.948	3,541,753	-0.02(-0.19%)
Jul 30, 2009	7.784	8.118	7.747	7.964	4,357,272	+0.27(+3.48%)
Jul 29, 2009	7.670	7.825	7.639	7.696	3,449,247	-0.13(-1.71%)
Jul 28, 2009	7.933	8.005	7.768	7.830	3,659,131	-0.13(-1.62%)
Jul 27, 2009	7.876	8.057	7.799	7.959	4,011,549	+0.19(+2.39%)
Jul 24, 2009	7.727	7.835	7.552	7.773	465	-0.01(-0.07%)
Jul 23, 2009	7.500	7.897	7.464	7.778	4,997,593	+0.30(+3.99%)
Jul 22, 2009	7.480	7.660	7.428	7.480	3,897,751	-0.08(-1.02%)
Jul 21, 2009	7.717	7.794	7.474	7.557	3,926,736	-0.09(-1.21%)
Jul 20, 2009	7.423	7.747	7.418	7.650	5,655,608	+0.34(+4.65%)
Jul 17, 2009	7.444	7.469	7.191	7.310	5,965,497	-0.39(-5.02%)
Jul 16, 2009	7.531	7.778	7.449	7.696	3,468,055	+0.12(+1.63%)
Jul 15, 2009	7.284	7.727	7.284	7.572	5,085,681	+0.39(+5.38%)
Jul 14, 2009	7.165	7.248	6.970	7.186	2,403,192	+0.07(+0.94%)
Jul 13, 2009	6.882	7.150	6.877	7.119	4,317,200	+0.27(+3.99%)
Jul 10, 2009	6.867	6.954	6.655	6.846	2,223,504	-0.06(-0.89%)
Jul 09, 2009	7.078	7.134	6.867	6.908	3,011,912	-0.06(-0.81%)
Jul 08, 2009	7.037	7.052	6.697	6.964	5,377,700	+0.05(+0.75%)
Jul 07, 2009	7.320	7.320	6.872	6.913	4,622,383	-0.44(-5.96%)
Jul 06, 2009	7.088	7.382	6.985	7.351	4,010,345	+0.24(+3.33%)
Jul 02, 2009	7.511	7.557	7.114	7.114	3,761,079	-0.52(-6.75%)
Jul 01, 2009	7.505	7.727	7.438	7.629	2,093,028	+0.15(+2.07%)
Jun 30, 2009	7.469	7.593	7.371	7.474	3,767,979	-0.01(-0.14%)
Jun 29, 2009	7.423	7.534	7.304	7.485	3,701,740	+0.09(+1.25%)
Jun 26, 2009	7.052	7.454	7.006	7.392	4,638,629	+0.31(+4.44%)
Jun 25, 2009	6.861	7.078	6.846	7.078	2,929,291	+0.15(+2.16%)
Jun 24, 2009	6.748	6.970	6.738	6.928	2,948,882	+0.22(+3.22%)
Jun 23, 2009	6.728	6.939	6.619	6.712	3,995,829	+0.01(+0.08%)
Jun 22, 2009	7.067	7.078	6.697	6.707	4,468,969	-0.42(-5.92%)
Jun 19, 2009	7.083	7.145	6.985	7.129	4,662,462	+0.07(+1.02%)
Jun 18, 2009	6.836	7.098	6.836	7.057	4,329,523	+0.25(+3.71%)
Jun 17, 2009	6.959	7.052	6.702	6.805	3,620,517	-0.15(-2.22%)
Jun 16, 2009	7.073	7.237	6.774	6.959	4,417,257	-0.08(-1.17%)
Jun 15, 2009	7.541	7.541	6.975	7.042	5,167,302	-0.58(-7.64%)
Jun 12, 2009	7.402	7.650	7.212	7.624	5,305,552	+0.16(+2.14%)
Jun 11, 2009	7.681	7.799	7.407	7.464	3,749,366	-0.27(-3.46%)
Jun 10, 2009	8.175	8.227	7.593	7.732	4,838,298	-0.37(-4.58%)
Jun 09, 2009	8.134	8.216	7.907	8.103	2,989,814	-0.01(-0.13%)
Jun 08, 2009	8.242	8.273	7.995	8.113	3,974,226	-0.14(-1.69%)
Jun 05, 2009	8.417	8.567	8.196	8.252	5,589,927	-0.10(-1.17%)
Jun 04, 2009	8.391	8.525	8.211	8.350	6,248,836	-0.05(-0.61%)
Jun 03, 2009	8.283	8.453	8.108	8.402	4,486,066	+0.04(+0.43%)
Jun 02, 2009	8.350	8.592	8.340	8.366	5,245,175	-0.18(-2.05%)
Jun 01, 2009	8.340	8.973	8.113	8.541	8,250,415	+0.36(+4.41%)
May 29, 2009	7.954	8.216	7.778	8.180	7,885,142	+0.26(+3.32%)
May 28, 2009	7.732	7.943	7.526	7.917	4,775,195	+0.29(+3.85%)
May 27, 2009	8.010	8.010	7.490	7.624	7,252,276	-0.41(-5.07%)
May 26, 2009	7.371	8.093	7.335	8.031	5,012,477	+0.61(+8.26%)
May 22, 2009	7.681	7.794	7.371	7.418	3,229,331	-0.18(-2.37%)
May 21, 2009	7.382	7.778	7.232	7.598	3,494,196	+0.08(+1.03%)
May 20, 2009	7.686	7.912	7.428	7.521	4,722,252	+0.01(+0.14%)
May 19, 2009	7.536	7.789	7.330	7.511	4,574,573	-0.11(-1.42%)
May 18, 2009	7.011	7.706	6.995	7.619	6,520,177	+0.67(+9.72%)
May 15, 2009	7.145	7.292	6.825	6.944	5,454,396	-0.29(-3.99%)
May 14, 2009	6.882	7.320	6.722	7.232	5,289,504	+0.32(+4.70%)
May 13, 2009	7.500	7.500	6.794	6.908	6,432,691	-0.73(-9.51%)
May 12, 2009	7.711	7.890	7.237	7.634	4,863,447	-0.03(-0.34%)
May 11, 2009	7.974	8.000	7.639	7.660	5,109,491	-0.50(-6.18%)
May 08, 2009	7.624	8.188	7.562	8.165	7,327,839	+0.81(+10.99%)
May 07, 2009	8.355	8.438	7.253	7.356	7,363,197	-0.90(-10.86%)
May 06, 2009	8.196	8.427	7.809	8.252	5,770,425	+0.16(+2.04%)
May 05, 2009	8.278	8.366	8.026	8.087	6,030,830	-0.26(-3.09%)
May 04, 2009	7.917	8.376	7.902	8.345	7,542,546	+0.74(+9.68%)

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.