Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.14	11.70	11.00	11.50	12,294,337	+0.36(+3.24%)
May 27, 2010	10.62	11.32	10.42	11.14	11,355,975	+0.74(+7.09%)
May 26, 2010	10.32	10.58	10.27	10.40	15,906,724	+0.19(+1.85%)
May 25, 2010	9.961	10.26	9.715	10.22	10,628,226	-0.02(-0.24%)
May 24, 2010	10.55	10.75	10.23	10.24	4,327,866	-0.39(-3.70%)
May 21, 2010	10.25	10.78	10.25	10.63	6,832,883	+0.13(+1.25%)
May 20, 2010	10.51	10.87	10.48	10.50	8,895,249	-0.43(-3.90%)
May 19, 2010	10.91	11.17	10.72	10.93	8,227,239	-0.03(-0.30%)
May 18, 2010	11.27	11.47	10.89	10.96	6,394,618	-0.08(-0.74%)
May 17, 2010	11.13	11.29	10.83	11.04	5,214,037	-0.06(-0.52%)
May 14, 2010	11.30	11.38	10.93	11.10	3,262,902	-0.33(-2.87%)
May 13, 2010	11.49	11.69	11.37	11.43	3,486,768	-0.14(-1.20%)
May 12, 2010	11.42	11.64	11.37	11.57	4,696,656	+0.23(+2.02%)
May 11, 2010	11.39	11.62	11.19	11.34	8,627,068	-0.21(-1.85%)
May 10, 2010	11.33	11.56	11.14	11.55	7,274,346	+0.58(+5.31%)
May 07, 2010	11.30	11.54	10.76	10.97	8,878,797	-0.37(-3.25%)
May 06, 2010	11.77	12.02	10.46	11.34	9,276,574	-0.54(-4.55%)
May 05, 2010	11.91	12.13	11.76	11.88	6,913,186	-0.23(-1.90%)
May 04, 2010	12.13	12.21	11.81	12.11	7,561,188	-0.23(-1.86%)
May 03, 2010	12.64	12.71	12.18	12.34	11,021,997	-0.21(-1.70%)
Apr 30, 2010	12.62	13.24	12.45	12.55	16,961,634	-0.13(-1.03%)
Apr 29, 2010	12.56	12.92	12.18	12.68	11,627,486	+0.32(+2.59%)
Apr 28, 2010	12.30	12.47	12.07	12.36	9,002,529	+0.20(+1.69%)
Apr 27, 2010	12.49	12.77	12.13	12.16	10,423,688	-0.41(-3.26%)
Apr 26, 2010	12.77	12.93	12.56	12.57	3,902,134	-0.25(-1.98%)
Apr 23, 2010	12.74	12.89	12.63	12.82	6,460,840	+0.07(+0.51%)
Apr 22, 2010	12.36	12.91	12.36	12.76	9,825,313	+0.28(+2.23%)
Apr 21, 2010	12.27	12.64	12.15	12.48	8,500,910	+0.32(+2.66%)
Apr 20, 2010	11.97	12.39	11.93	12.15	7,987,566	+0.28(+2.38%)
Apr 19, 2010	11.74	11.97	11.72	11.87	4,357,900	+0.03(+0.28%)
Apr 16, 2010	11.94	12.04	11.72	11.84	5,965,022	-0.18(-1.50%)
Apr 15, 2010	11.96	12.18	11.94	12.02	4,453,296	-0.06(-0.48%)
Apr 14, 2010	11.92	12.10	11.85	12.08	4,669,265	+0.23(+1.94%)
Apr 13, 2010	11.72	11.88	11.53	11.85	8,334,261	+0.12(+1.05%)
Apr 12, 2010	11.76	11.90	11.68	11.72	5,132,514	-0.01(-0.07%)
Apr 09, 2010	11.54	11.75	11.49	11.73	4,552,744	+0.16(+1.42%)
Apr 08, 2010	11.51	11.71	11.40	11.57	5,175,318	-0.16(-1.40%)
Apr 07, 2010	11.99	11.99	11.58	11.73	4,829,956	-0.21(-1.72%)
Apr 06, 2010	11.96	12.08	11.83	11.94	5,089,946	-0.05(-0.41%)
Apr 05, 2010	11.65	12.02	11.51	11.99	5,718,737	+0.42(+3.62%)
Apr 01, 2010	11.48	11.57	11.57	11.57	6,271,004	+0.11(+1.00%)
Mar 31, 2010	11.51	11.69	11.43	11.45	5,461,767	-0.01(-0.07%)
Mar 30, 2010	11.42	11.53	11.12	11.46	10,029,736	+0.07(+0.65%)
Mar 29, 2010	11.36	11.78	11.32	11.39	9,242,605	+0.30(+2.74%)
Mar 26, 2010	10.92	11.15	10.85	11.08	6,519,568	+0.22(+2.04%)
Mar 25, 2010	11.49	11.49	10.81	10.86	7,144,230	-0.47(-4.12%)
Mar 24, 2010	11.16	11.48	11.08	11.33	5,911,936	+0.08(+0.73%)
Mar 23, 2010	11.45	11.52	11.22	11.25	9,011,368	-0.21(-1.86%)
Mar 22, 2010	11.29	11.58	11.13	11.46	4,205,918	+0.02(+0.14%)
Mar 19, 2010	11.48	11.51	11.18	11.45	11,031,097	+0.04(+0.36%)
Mar 18, 2010	11.82	11.89	11.17	11.40	13,153,194	-0.52(-4.40%)
Mar 17, 2010	12.28	12.31	11.89	11.93	7,927,957	-0.25(-2.09%)
Mar 16, 2010	12.09	12.31	11.86	12.18	8,181,378	+0.10(+0.81%)
Mar 15, 2010	12.27	12.35	11.90	12.08	7,904,514	-0.47(-3.72%)
Mar 12, 2010	12.95	12.95	12.46	12.55	5,045,711	-0.29(-2.23%)
Mar 11, 2010	12.89	12.93	12.72	12.84	4,745,756	-0.11(-0.82%)
Mar 10, 2010	12.48	12.95	12.41	12.95	10,467,409	+0.44(+3.53%)
Mar 09, 2010	12.45	12.59	12.36	12.50	3,286,365	+0.02(+0.13%)
Mar 08, 2010	12.45	12.59	12.35	12.49	5,832,668	+0.04(+0.33%)
Mar 05, 2010	12.59	12.71	12.33	12.45	5,372,178	-0.05(-0.39%)
Mar 04, 2010	12.77	12.82	12.34	12.50	3,827,583	-0.22(-1.74%)
Mar 03, 2010	12.56	12.84	12.55	12.72	3,293,231	+0.17(+1.37%)
Mar 02, 2010	12.68	12.72	12.44	12.55	4,664,572	-0.02(-0.13%)
Mar 01, 2010	12.67	12.84	12.42	12.56	6,146,144	-0.06(-0.45%)
Feb 26, 2010	12.54	12.68	12.34	12.62	5,504,758	+0.07(+0.52%)
Feb 25, 2010	12.07	12.58	11.91	12.55	6,771,491	+0.21(+1.72%)
Feb 24, 2010	12.30	12.55	12.22	12.34	5,441,147	-0.01(-0.07%)
Feb 23, 2010	12.60	12.77	12.31	12.35	5,461,495	-0.40(-3.14%)
Feb 22, 2010	12.98	13.14	12.43	12.75	9,672,856	-0.23(-1.76%)
Feb 19, 2010	13.12	13.20	12.80	12.98	10,691,174	-0.20(-1.55%)
Feb 18, 2010	13.48	13.53	13.13	13.18	7,872,977	-0.29(-2.12%)
Feb 17, 2010	13.53	13.57	13.25	13.47	6,983,955	+0.01(+0.06%)
Feb 16, 2010	13.62	13.70	13.22	13.46	8,666,159	+0.05(+0.37%)
Feb 12, 2010	13.28	13.41	13.41	13.41	6,196,888	-0.23(-1.68%)
Feb 11, 2010	13.35	13.72	13.22	13.64	11,516,204	+0.14(+1.03%)
Feb 10, 2010	13.18	13.62	12.99	13.50	10,782,426	+0.39(+2.99%)
Feb 09, 2010	12.61	13.19	12.58	13.11	10,198,912	+0.81(+6.58%)
Feb 08, 2010	12.61	12.80	12.28	12.30	6,472,894	-0.25(-1.95%)
Feb 05, 2010	12.69	12.77	11.96	12.55	9,505,555	-0.13(-1.03%)
Feb 04, 2010	13.22	13.25	12.57	12.68	6,383,349	-0.65(-4.91%)
Feb 03, 2010	13.68	13.73	13.26	13.33	5,377,269	-0.11(-0.79%)
Feb 02, 2010	13.35	13.55	13.26	13.44	7,951,457	+0.28(+2.11%)
Feb 01, 2010	12.58	13.16	12.58	13.16	6,822,839	+0.60(+4.82%)
Jan 29, 2010	13.36	13.69	12.34	12.55	12,010,007	-0.71(-5.36%)
Jan 28, 2010	13.49	13.77	12.90	13.26	8,753,810	-0.15(-1.10%)
Jan 27, 2010	13.49	13.65	13.16	13.41	8,529,776	-0.11(-0.79%)
Jan 26, 2010	13.74	14.03	13.49	13.52	6,330,490	-0.31(-2.25%)
Jan 25, 2010	13.61	14.11	13.53	13.83	5,922,795	+0.27(+1.99%)
Jan 22, 2010	14.45	14.46	13.51	13.56	17,894,480	-1.19(-8.09%)
Jan 21, 2010	14.83	15.02	14.38	14.75	9,828,516	+0.06(+0.39%)
Jan 20, 2010	14.62	14.78	14.46	14.69	4,000,693	-0.13(-0.88%)
Jan 19, 2010	14.69	14.85	14.43	14.83	5,067,540	+0.13(+0.89%)
Jan 15, 2010	14.88	14.69	14.69	14.69	5,465,806	-0.19(-1.26%)
Jan 14, 2010	14.46	14.97	14.41	14.88	6,707,859	+0.44(+3.06%)
Jan 13, 2010	14.20	14.50	13.93	14.44	6,757,763	+0.20(+1.38%)
Jan 12, 2010	14.36	14.55	13.98	14.25	8,142,763	-0.30(-2.08%)
Jan 11, 2010	15.06	15.13	14.25	14.55	7,390,765	-0.47(-3.10%)
Jan 08, 2010	14.42	15.26	14.39	15.01	8,514,780	+0.49(+3.38%)
Jan 07, 2010	14.35	14.58	13.97	14.52	6,207,262	+0.08(+0.57%)
Jan 06, 2010	14.05	14.55	14.02	14.44	8,443,833	+0.18(+1.26%)
Jan 05, 2010	13.31	14.29	13.25	14.26	19,200,986	+1.03(+7.78%)
Jan 04, 2010	12.73	13.26	12.73	13.23	7,941,053	+0.69(+5.47%)
Dec 31, 2009	12.79	12.55	12.55	12.55	1,915,375	-0.26(-2.04%)
Dec 30, 2009	12.78	12.84	12.66	12.81	3,773,069	+0.01(+0.06%)
Dec 29, 2009	12.97	13.04	12.61	12.80	4,818,831	-0.16(-1.20%)
Dec 28, 2009	13.20	13.26	12.86	12.95	3,782,563	-0.13(-1.00%)
Dec 24, 2009	13.12	13.23	12.99	13.08	941,420	+0.02(+0.13%)
Dec 23, 2009	12.91	13.14	12.83	13.07	4,517,619	+0.20(+1.52%)
Dec 22, 2009	12.79	12.97	12.75	12.87	4,101,612	+0.12(+0.96%)
Dec 21, 2009	12.99	13.16	12.71	12.75	6,305,405	-0.14(-1.08%)
Dec 18, 2009	12.92	13.18	12.65	12.89	11,538,496	+0.07(+0.51%)
Dec 17, 2009	12.74	12.94	12.46	12.82	6,075,614	-0.07(-0.57%)
Dec 16, 2009	12.49	12.94	12.37	12.90	6,985,015	+0.50(+4.02%)
Dec 15, 2009	12.37	12.58	12.27	12.40	5,795,845	-0.07(-0.59%)
Dec 14, 2009	12.51	12.73	12.43	12.47	4,991,835	+0.06(+0.46%)
Dec 11, 2009	12.43	12.50	12.11	12.41	4,718,261	+0.06(+0.46%)
Dec 10, 2009	12.05	12.37	12.01	12.36	8,176,662	+0.55(+4.69%)
Dec 09, 2009	11.66	12.04	11.62	11.80	5,949,638	+0.16(+1.40%)
Dec 08, 2009	11.91	11.97	11.57	11.64	2,869,038	-0.35(-2.92%)
Dec 07, 2009	11.92	12.30	11.84	11.99	6,245,938	+0.01(+0.07%)
Dec 04, 2009	12.42	12.63	11.88	11.98	7,138,765	-0.23(-1.87%)
Dec 03, 2009	12.66	12.72	12.14	12.21	6,823,082	-0.38(-3.04%)
Dec 02, 2009	12.62	12.85	12.53	12.59	6,473,309	-0.12(-0.96%)
Dec 01, 2009	12.72	12.88	12.63	12.72	6,017,350	+0.18(+1.43%)
Nov 30, 2009	12.34	12.75	12.31	12.54	5,659,671	+0.12(+0.98%)
Nov 27, 2009	12.29	12.59	12.17	12.41	2,662,184	-0.41(-3.18%)
Nov 25, 2009	12.47	12.87	12.34	12.82	3,617,109	+0.36(+2.88%)
Nov 24, 2009	12.38	12.54	12.14	12.46	3,980,319	+0.08(+0.66%)
Nov 23, 2009	12.45	12.83	12.32	12.38	4,869,954	+0.20(+1.67%)
Nov 20, 2009	12.31	12.41	11.94	12.18	6,841,455	-0.26(-2.10%)
Nov 19, 2009	12.88	12.94	12.35	12.44	6,352,086	-0.59(-4.50%)
Nov 18, 2009	13.38	13.42	12.94	13.03	4,938,802	-0.32(-2.38%)
Nov 17, 2009	13.42	13.42	13.08	13.34	4,866,155	-0.11(-0.85%)
Nov 16, 2009	13.09	13.54	13.05	13.46	6,404,692	+0.46(+3.51%)
Nov 13, 2009	12.98	13.19	12.85	13.00	5,387,540	+0.02(+0.19%)
Nov 12, 2009	13.47	13.64	12.85	12.98	6,410,355	-0.57(-4.21%)
Nov 11, 2009	13.39	13.64	13.32	13.55	6,705,416	+0.29(+2.15%)
Nov 10, 2009	13.27	13.42	12.93	13.26	3,842,021	-0.14(-1.03%)
Nov 09, 2009	12.93	13.42	12.93	13.40	6,667,846	+0.55(+4.25%)
Nov 06, 2009	12.94	13.15	12.69	12.85	3,625,624	-0.24(-1.80%)
Nov 05, 2009	13.03	13.11	12.74	13.09	5,047,123	+0.27(+2.10%)
Nov 04, 2009	13.14	13.14	12.75	12.82	7,843,525	-0.09(-0.69%)
Nov 03, 2009	12.59	13.03	12.30	12.91	7,551,783	+0.17(+1.34%)
Nov 02, 2009	12.79	13.10	12.41	12.74	6,640,857	+0.05(+0.38%)
Oct 30, 2009	13.77	13.84	12.59	12.69	11,794,072	-0.94(-6.93%)
Oct 29, 2009	13.10	14.35	13.03	13.64	16,410,627	+0.91(+7.17%)
Oct 28, 2009	13.25	13.25	12.50	12.72	9,630,602	-0.58(-4.35%)
Oct 27, 2009	13.30	13.60	13.00	13.30	6,982,350	+0.02(+0.18%)
Oct 26, 2009	13.85	14.32	13.22	13.28	5,998,422	-0.57(-4.12%)
Oct 23, 2009	13.96	14.51	13.71	13.85	4,280,011	-0.57(-3.95%)
Oct 22, 2009	14.12	14.48	13.80	14.42	5,744,755	+0.24(+1.72%)
Oct 21, 2009	13.89	14.72	13.77	14.17	8,891,466	+0.20(+1.40%)
Oct 20, 2009	13.69	14.28	13.66	13.98	4,901,032	-0.23(-1.61%)
Oct 19, 2009	14.07	14.29	13.83	14.21	3,386,677	+0.20(+1.45%)
Oct 16, 2009	14.11	14.28	13.83	14.00	4,477,996	-0.25(-1.77%)
Oct 15, 2009	13.64	14.45	13.52	14.26	10,010,895	+0.59(+4.29%)
Oct 14, 2009	13.77	13.94	13.59	13.67	5,151,973	+0.10(+0.72%)
Oct 13, 2009	13.58	13.67	13.10	13.57	7,081,989	+0.02(+0.12%)
Oct 12, 2009	14.06	14.12	13.45	13.55	7,435,917	+0.07(+0.54%)
Oct 09, 2009	13.45	13.51	13.16	13.48	4,508,445	-0.04(-0.30%)
Oct 08, 2009	12.80	13.57	12.75	13.52	8,983,264	+0.86(+6.75%)
Oct 07, 2009	12.64	12.86	12.50	12.67	3,831,985	-0.13(-1.02%)
Oct 06, 2009	12.54	12.88	12.46	12.80	6,432,883	+0.49(+3.97%)
Oct 05, 2009	11.89	12.46	11.75	12.31	5,867,660	+0.52(+4.42%)
Oct 02, 2009	11.74	12.02	11.61	11.79	5,267,105	-0.13(-1.09%)
Oct 01, 2009	12.52	12.63	11.90	11.92	6,253,484	-0.38(-3.11%)
Sep 30, 2009	12.25	12.57	12.10	12.30	6,941,671	+0.09(+0.73%)
Sep 29, 2009	11.92	12.28	11.80	12.21	5,635,102	+0.29(+2.46%)
Sep 28, 2009	11.61	12.03	11.49	11.92	2,896,396	+0.38(+3.32%)
Sep 25, 2009	11.51	11.80	11.34	11.53	2,858,705	-0.01(-0.07%)
Sep 24, 2009	12.02	12.13	11.46	11.54	4,218,074	-0.52(-4.32%)
Sep 23, 2009	12.32	12.41	11.91	12.06	4,070,217	-0.23(-1.86%)
Sep 22, 2009	12.38	12.39	12.11	12.29	3,636,172	+0.23(+1.89%)
Sep 21, 2009	11.97	12.13	11.77	12.06	4,938,850	-0.19(-1.53%)
Sep 18, 2009	12.43	12.70	12.15	12.25	5,521,823	-0.22(-1.76%)
Sep 17, 2009	12.67	12.96	12.41	12.47	6,323,298	-0.52(-4.01%)
Sep 16, 2009	12.22	13.02	12.21	12.99	9,331,618	+0.77(+6.33%)
Sep 15, 2009	12.07	12.25	11.90	12.22	3,961,220	+0.18(+1.49%)
Sep 14, 2009	11.66	12.06	11.61	12.04	2,547,432	+0.18(+1.51%)
Sep 11, 2009	11.96	12.16	11.61	11.86	5,232,745	-0.08(-0.68%)
Sep 10, 2009	11.72	11.97	11.61	11.94	2,614,449	+0.20(+1.73%)
Sep 09, 2009	11.65	11.84	11.47	11.74	4,513,643	+0.15(+1.34%)
Sep 08, 2009	11.26	11.62	11.26	11.58	6,387,656	+0.56(+5.10%)
Sep 04, 2009	10.68	11.07	10.61	11.02	3,061,375	+0.32(+2.97%)
Sep 03, 2009	10.61	10.76	10.53	10.70	2,700,865	+0.20(+1.94%)
Sep 02, 2009	10.68	10.79	10.49	10.50	3,116,276	-0.23(-2.13%)
Sep 01, 2009	10.79	11.21	10.69	10.73	6,744,620	-0.10(-0.90%)
Aug 31, 2009	11.00	11.05	10.67	10.83	6,351,035	-0.35(-3.13%)
Aug 28, 2009	11.23	11.40	11.05	11.18	4,851,015	+0.06(+0.51%)
Aug 27, 2009	11.21	11.21	10.66	11.12	7,123,491	-0.27(-2.36%)
Aug 26, 2009	11.63	11.67	11.31	11.39	5,973,126	-0.37(-3.12%)
Aug 25, 2009	12.28	12.28	11.72	11.75	3,968,989	-0.41(-3.35%)
Aug 24, 2009	12.05	12.32	11.97	12.16	4,591,076	+0.20(+1.70%)
Aug 21, 2009	11.54	12.00	11.41	11.96	4,422,448	+0.50(+4.34%)
Aug 20, 2009	11.34	11.53	11.25	11.46	4,148,576	+0.06(+0.50%)
Aug 19, 2009	11.13	11.48	10.96	11.40	4,191,114	+0.13(+1.16%)
Aug 18, 2009	11.00	11.37	10.94	11.27	4,171,810	+0.37(+3.44%)
Aug 17, 2009	11.15	11.20	10.82	10.90	4,396,038	-0.58(-5.04%)
Aug 14, 2009	11.86	11.88	11.27	11.48	4,495,055	-0.38(-3.23%)
Aug 13, 2009	11.65	11.89	11.45	11.86	4,938,379	+0.36(+3.12%)
Aug 12, 2009	11.16	11.61	11.16	11.50	4,128,220	+0.29(+2.54%)
Aug 11, 2009	11.62	11.62	11.18	11.22	2,981,431	-0.40(-3.44%)
Aug 10, 2009	11.62	11.80	11.49	11.62	3,280,494	-0.12(-1.04%)
Aug 07, 2009	11.69	11.91	11.40	11.74	4,400,327	+0.26(+2.27%)
Aug 06, 2009	11.59	11.67	11.35	11.48	4,713,668	-0.19(-1.61%)
Aug 05, 2009	11.53	11.71	11.21	11.66	7,116,747	+0.00(+0.00%)
Aug 04, 2009	11.60	11.82	11.34	11.66	5,727,072	+0.00(+0.00%)
Aug 03, 2009	11.36	11.74	11.25	11.66	7,709,614	+0.42(+3.69%)
Jul 31, 2009	10.92	11.40	10.87	11.25	7,819,097	-0.29(-2.54%)
Jul 30, 2009	11.75	12.03	11.45	11.54	7,537,369	-0.05(-0.42%)
Jul 29, 2009	11.69	11.73	11.25	11.59	7,264,365	-0.30(-2.53%)
Jul 28, 2009	11.98	12.02	11.58	11.89	5,251,262	-0.24(-1.95%)
Jul 27, 2009	12.08	12.25	11.92	12.13	4,161,084	+0.02(+0.13%)
Jul 24, 2009	11.95	12.16	11.73	12.11	4,214,843	+0.00(+0.00%)
Jul 23, 2009	11.36	12.16	11.36	12.11	9,110,999	+0.71(+6.21%)
Jul 22, 2009	11.40	11.48	10.94	11.40	6,877,030	-0.18(-1.55%)
Jul 21, 2009	11.90	11.90	11.25	11.58	8,997,240	-0.21(-1.80%)
Jul 20, 2009	11.70	11.81	11.40	11.80	7,258,891	+0.16(+1.40%)
Jul 17, 2009	11.51	11.69	11.32	11.63	4,795,006	+0.11(+0.99%)
Jul 16, 2009	10.96	11.58	10.96	11.52	5,560,203	+0.35(+3.14%)
Jul 15, 2009	11.12	11.39	11.08	11.17	8,039,994	+0.29(+2.70%)
Jul 14, 2009	10.77	10.97	10.64	10.87	5,427,765	+0.20(+1.91%)
Jul 13, 2009	10.06	10.70	9.889	10.67	10,669,531	+0.51(+5.05%)
Jul 10, 2009	9.857	10.20	9.677	10.16	6,153,854	+0.15(+1.55%)
Jul 09, 2009	9.799	10.26	9.685	10.00	7,363,929	+0.23(+2.33%)
Jul 08, 2009	9.482	9.840	9.270	9.775	10,050,457	+0.30(+3.18%)
Jul 07, 2009	9.865	9.905	9.392	9.474	6,906,925	-0.39(-3.96%)
Jul 06, 2009	9.767	9.873	9.433	9.865	6,887,765	-0.03(-0.33%)
Jul 02, 2009	10.24	10.41	9.873	9.897	5,028,001	-0.51(-4.93%)
Jul 01, 2009	10.60	10.91	10.37	10.41	7,706,576	-0.07(-0.62%)
Jun 30, 2009	10.52	10.77	10.16	10.48	6,743,843	+0.00(+0.00%)
Jun 29, 2009	10.42	11.01	10.21	10.48	9,181,161	+0.12(+1.18%)
Jun 26, 2009	9.995	10.81	9.832	10.35	17,475,560	+0.28(+2.75%)
Jun 25, 2009	9.840	10.13	9.596	10.08	6,960,404	+0.15(+1.48%)
Jun 24, 2009	9.726	10.13	9.608	9.930	6,568,591	+0.29(+2.96%)
Jun 23, 2009	9.791	9.824	9.384	9.645	5,021,096	+0.26(+2.78%)
Jun 22, 2009	9.938	9.954	9.376	9.384	5,932,935	-0.79(-7.77%)
Jun 19, 2009	10.41	10.47	9.971	10.17	4,971,567	-0.04(-0.40%)
Jun 18, 2009	10.18	10.50	9.995	10.21	4,364,342	-0.06(-0.55%)
Jun 17, 2009	10.60	10.69	10.02	10.27	9,080,907	-0.53(-4.90%)
Jun 16, 2009	11.40	11.67	10.74	10.80	6,432,292	-0.48(-4.26%)
Jun 15, 2009	11.51	11.51	11.00	11.28	4,487,208	-0.36(-3.08%)
Jun 12, 2009	11.90	11.98	11.46	11.64	3,204,061	-0.45(-3.71%)
Jun 11, 2009	11.88	12.23	11.77	12.09	5,306,207	+0.20(+1.64%)
Jun 10, 2009	11.78	12.06	11.57	11.89	5,949,832	+0.17(+1.46%)
Jun 09, 2009	11.37	11.87	11.37	11.72	4,537,529	+0.37(+3.30%)
Jun 08, 2009	11.27	11.49	11.05	11.35	3,890,646	-0.19(-1.62%)
Jun 05, 2009	12.03	12.22	11.38	11.53	6,303,180	-0.35(-2.95%)
Jun 04, 2009	11.60	12.10	11.59	11.88	6,335,416	+0.43(+3.77%)
Jun 03, 2009	12.44	12.26	11.18	11.45	4,890,101	-0.88(-7.13%)
Jun 02, 2009	12.44	12.48	11.99	12.33	5,005,199	-0.07(-0.59%)

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.