Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.32	18.43	17.93	17.94	12,722,745	-0.48(-2.62%)
Apr 29, 2010	17.89	18.51	17.78	18.42	27,408,142	+0.95(+5.44%)
Apr 28, 2010	19.06	19.09	17.15	17.47	42,531,544	-0.98(-5.30%)
Apr 27, 2010	19.10	19.14	18.38	18.45	943	-0.82(-4.24%)
Apr 26, 2010	19.50	19.58	19.25	19.27	6,994,543	-0.26(-1.33%)
Apr 23, 2010	19.23	19.57	19.12	19.53	7,300,988	+0.31(+1.59%)
Apr 22, 2010	19.14	19.24	18.83	19.22	6,957,157	-0.05(-0.27%)
Apr 21, 2010	19.27	19.63	19.06	19.27	57,817	-0.20(-1.03%)
Apr 20, 2010	19.32	19.50	19.27	19.47	568	+0.26(+1.34%)
Apr 19, 2010	18.96	19.24	18.89	19.22	7,503,304	+0.06(+0.31%)
Apr 16, 2010	19.43	19.51	18.92	19.16	13,814,838	-0.37(-1.89%)
Apr 15, 2010	19.72	19.81	19.44	19.53	9,195,475	-0.38(-1.93%)
Apr 14, 2010	19.68	19.91	19.57	19.91	6,554,298	+0.38(+1.96%)
Apr 13, 2010	19.52	19.58	19.30	19.53	6,900,774	-0.03(-0.16%)
Apr 12, 2010	19.69	19.70	19.51	19.56	6,428,815	-0.07(-0.36%)
Apr 09, 2010	19.55	19.63	19.38	19.63	5,293,606	+0.13(+0.65%)
Apr 08, 2010	19.36	19.59	19.31	19.50	7,917,747	+0.04(+0.22%)
Apr 07, 2010	19.64	19.64	19.31	19.46	7,748,705	-0.24(-1.22%)
Apr 06, 2010	19.44	19.76	19.40	19.70	6,964,054	+0.29(+1.49%)
Apr 05, 2010	19.39	19.54	19.33	19.41	5,910,308	+0.14(+0.73%)
Apr 01, 2010	19.27	19.27	19.27	19.27	6,437,343	+0.16(+0.83%)
Mar 31, 2010	18.82	19.12	18.82	19.11	8,957,958	+0.18(+0.93%)
Mar 30, 2010	18.91	18.99	18.79	18.94	7,743,495	+0.05(+0.26%)
Mar 29, 2010	18.91	19.01	18.83	18.89	6,685,752	+0.06(+0.34%)
Mar 26, 2010	18.78	19.03	18.73	18.82	6,834,435	+0.09(+0.49%)
Mar 25, 2010	19.01	19.11	18.70	18.73	7,713,673	-0.15(-0.82%)
Mar 24, 2010	18.80	18.97	18.72	18.89	6,687,417	+0.05(+0.28%)
Mar 23, 2010	18.72	18.84	18.52	18.83	10,801,166	-0.13(-0.67%)
Mar 22, 2010	18.83	18.96	18.68	18.96	6,097,486	-0.08(-0.44%)
Mar 19, 2010	19.39	19.43	19.03	19.04	10,577,827	-0.25(-1.31%)
Mar 18, 2010	19.27	19.30	19.15	19.30	6,820,126	+0.06(+0.33%)
Mar 17, 2010	19.04	19.36	18.96	19.23	7,688,683	+0.33(+1.75%)
Mar 16, 2010	18.65	18.92	18.57	18.90	6,770,991	+0.33(+1.76%)
Mar 15, 2010	18.41	18.62	18.40	18.58	7,106,223	+0.03(+0.15%)
Mar 12, 2010	18.62	18.66	18.39	18.55	5,346,847	+0.02(+0.11%)
Mar 11, 2010	18.40	18.53	18.27	18.53	7,215,707	+0.06(+0.30%)
Mar 10, 2010	18.12	18.48	17.98	18.47	10,202,815	+0.43(+2.38%)
Mar 09, 2010	18.14	18.19	17.93	18.04	6,314,172	-0.16(-0.87%)
Mar 08, 2010	18.17	18.31	18.13	18.20	6,260,898	+0.07(+0.37%)
Mar 05, 2010	17.95	18.17	17.75	18.13	7,353,553	+0.33(+1.86%)
Mar 04, 2010	17.66	17.85	17.69	17.80	7,241,240	+0.14(+0.80%)
Mar 03, 2010	17.61	17.80	17.60	17.66	7,278,907	+0.08(+0.46%)
Mar 02, 2010	17.66	17.72	17.51	17.58	6,770,465	-0.03(-0.16%)
Mar 01, 2010	17.48	17.62	17.44	17.61	7,587,633	+0.20(+1.15%)
Feb 26, 2010	17.30	17.44	17.19	17.41	6,680,497	+0.09(+0.53%)
Feb 25, 2010	17.03	17.34	16.88	17.32	7,815,945	+0.05(+0.29%)
Feb 24, 2010	16.98	17.34	16.98	17.27	6,512,838	+0.32(+1.91%)
Feb 23, 2010	17.32	17.38	16.82	16.94	8,214,244	-0.35(-2.02%)
Feb 22, 2010	17.35	17.38	17.18	17.29	7,871,577	+0.03(+0.16%)
Feb 19, 2010	17.14	17.35	16.94	17.26	10,243,861	+0.07(+0.39%)
Feb 18, 2010	16.99	17.27	16.91	17.20	6,865,160	+0.04(+0.23%)
Feb 17, 2010	17.15	17.29	17.02	17.16	8,380,869	+0.17(+1.02%)
Feb 16, 2010	16.59	17.03	16.60	16.99	8,919,389	+0.39(+2.36%)
Feb 12, 2010	16.55	16.59	16.59	16.59	14,751,262	-0.08(-0.46%)
Feb 11, 2010	16.50	16.77	16.23	16.67	9,419,897	+0.19(+1.13%)
Feb 10, 2010	16.50	16.70	16.21	16.49	9,550,599	+0.02(+0.11%)
Feb 09, 2010	16.34	16.67	16.02	16.47	15,938,611	-0.01(-0.06%)
Feb 08, 2010	16.70	16.72	16.05	16.48	18,760,212	-0.20(-1.18%)
Feb 05, 2010	16.94	17.08	16.08	16.67	25,697,030	-0.23(-1.35%)
Feb 04, 2010	17.65	17.74	16.88	16.90	15,563,073	-0.92(-5.18%)
Feb 03, 2010	17.68	18.16	17.68	17.83	17,029,386	+0.43(+2.49%)
Feb 02, 2010	17.27	17.44	17.05	17.39	14,321,394	+0.28(+1.63%)
Feb 01, 2010	17.00	17.31	17.00	17.11	9,816,582	+0.17(+0.98%)
Jan 29, 2010	17.34	17.44	16.87	16.95	12,096,921	-0.27(-1.54%)
Jan 28, 2010	17.62	17.66	17.08	17.21	12,029,276	-0.22(-1.24%)
Jan 27, 2010	17.41	17.55	17.17	17.43	11,935,706	+0.03(+0.18%)
Jan 26, 2010	17.49	17.85	17.37	17.40	14,052,050	-0.16(-0.92%)
Jan 25, 2010	17.50	17.76	17.50	17.56	14,134,131	+0.38(+2.20%)
Jan 22, 2010	17.60	17.71	17.15	17.18	11,967,801	-0.48(-2.71%)
Jan 21, 2010	18.02	18.04	17.53	17.66	11,607,468	-0.24(-1.33%)
Jan 20, 2010	18.12	18.12	17.76	17.90	7,580,690	-0.33(-1.82%)
Jan 19, 2010	17.93	18.25	17.83	18.23	9,326,939	+0.35(+1.94%)
Jan 15, 2010	18.04	17.89	17.89	17.89	8,500,798	-0.20(-1.08%)
Jan 14, 2010	17.90	18.12	17.73	18.08	6,477,964	+0.23(+1.31%)
Jan 13, 2010	17.71	17.89	17.65	17.85	7,292,877	+0.19(+1.09%)
Jan 12, 2010	17.98	18.10	17.59	17.65	10,998,438	-0.09(-0.51%)
Jan 11, 2010	17.45	17.77	17.40	17.75	8,143,159	+0.45(+2.63%)
Jan 08, 2010	17.38	17.38	17.06	17.29	6,277,296	-0.18(-1.00%)
Jan 07, 2010	17.29	17.50	17.15	17.47	7,909,645	+0.19(+1.07%)
Jan 06, 2010	17.44	17.44	17.05	17.28	8,360,913	+0.15(+0.88%)
Jan 05, 2010	16.62	17.17	16.47	17.13	11,331,440	+0.48(+2.90%)
Jan 04, 2010	16.27	16.69	16.27	16.65	6,749,834	+0.46(+2.85%)
Dec 31, 2009	16.45	16.18	16.18	16.18	4,133,090	-0.22(-1.34%)
Dec 30, 2009	16.40	16.44	16.30	16.40	3,322,615	-0.02(-0.15%)
Dec 29, 2009	16.45	16.54	16.40	16.43	3,493,848	+0.05(+0.32%)
Dec 28, 2009	16.41	16.53	16.31	16.38	4,334,089	+0.00(+0.02%)
Dec 24, 2009	16.37	16.45	16.23	16.37	1,806,903	+0.07(+0.41%)
Dec 23, 2009	16.31	16.36	16.19	16.31	4,083,929	+0.09(+0.58%)
Dec 22, 2009	16.25	16.35	16.09	16.21	7,127,722	+0.05(+0.32%)
Dec 21, 2009	16.22	16.36	16.12	16.16	6,602,288	+0.01(+0.04%)
Dec 18, 2009	16.23	16.24	15.94	16.15	10,720,018	+0.04(+0.22%)
Dec 17, 2009	16.40	16.44	16.11	16.12	7,896,988	-0.57(-3.44%)
Dec 16, 2009	16.50	16.71	16.45	16.69	10,017,164	+0.33(+2.03%)
Dec 15, 2009	16.43	16.63	16.32	16.36	9,222,804	-0.14(-0.83%)
Dec 14, 2009	16.46	16.51	16.39	16.50	8,726,076	+0.21(+1.27%)
Dec 11, 2009	16.28	16.32	16.09	16.29	7,331,673	+0.04(+0.26%)
Dec 10, 2009	16.13	16.38	16.05	16.25	11,453,773	+0.26(+1.64%)
Dec 09, 2009	16.10	16.12	15.75	15.98	9,325,232	-0.05(-0.31%)
Dec 08, 2009	16.07	16.25	15.95	16.03	9,867,058	+0.03(+0.20%)
Dec 07, 2009	16.08	16.30	15.93	16.00	8,743,308	-0.04(-0.22%)
Dec 04, 2009	16.17	16.33	15.75	16.04	12,796,425	+0.14(+0.86%)
Dec 03, 2009	16.44	16.59	15.87	15.90	12,688,642	-0.45(-2.76%)
Dec 02, 2009	16.28	16.47	16.05	16.35	9,123,290	+0.12(+0.71%)
Dec 01, 2009	16.11	16.46	16.00	16.24	13,836,148	+0.13(+0.80%)
Nov 30, 2009	15.70	16.16	15.64	16.11	17,248,758	+0.83(+5.45%)
Nov 27, 2009	15.46	15.54	15.23	15.27	6,334,339	-0.62(-3.92%)
Nov 25, 2009	15.69	15.94	15.61	15.90	6,872,949	+0.41(+2.64%)
Nov 24, 2009	15.64	15.70	15.42	15.49	9,673,540	-0.22(-1.38%)
Nov 23, 2009	15.71	15.83	15.62	15.70	10,122,548	+0.27(+1.77%)
Nov 20, 2009	15.61	15.78	15.39	15.43	13,584,733	+0.09(+0.59%)
Nov 19, 2009	15.62	15.64	15.13	15.34	12,203,210	-0.38(-2.45%)
Nov 18, 2009	15.78	15.88	15.57	15.73	7,332,507	-0.11(-0.66%)
Nov 17, 2009	15.84	15.88	15.62	15.83	7,131,145	-0.05(-0.29%)
Nov 16, 2009	15.72	16.00	15.70	15.88	8,276,828	+0.26(+1.63%)
Nov 13, 2009	15.55	15.80	15.46	15.62	8,035,258	+0.19(+1.25%)
Nov 12, 2009	15.69	15.70	15.39	15.43	10,761,544	-0.30(-1.89%)
Nov 11, 2009	15.53	15.76	15.48	15.73	10,668,505	+0.33(+2.14%)
Nov 10, 2009	15.22	15.48	15.15	15.40	9,129,626	+0.02(+0.16%)
Nov 09, 2009	15.00	15.39	14.93	15.37	10,721,493	+0.61(+4.12%)
Nov 06, 2009	14.61	14.88	14.48	14.76	8,094,310	+0.01(+0.05%)
Nov 05, 2009	14.68	14.94	14.47	14.76	12,754,666	+0.28(+1.93%)
Nov 04, 2009	14.68	14.92	14.40	14.48	12,541,036	-0.05(-0.34%)
Nov 03, 2009	14.20	14.54	14.02	14.53	14,759,259	+0.07(+0.46%)
Nov 02, 2009	14.60	14.85	14.13	14.46	10,152,688	-0.06(-0.41%)
Oct 30, 2009	14.99	15.08	14.35	14.52	18,616,644	-0.59(-3.89%)
Oct 29, 2009	14.75	15.20	14.61	15.11	20,621,202	+0.91(+6.38%)
Oct 28, 2009	14.71	14.88	14.17	14.20	19,057,962	-0.61(-4.09%)
Oct 27, 2009	15.05	15.26	14.75	14.81	12,635,906	-0.20(-1.33%)
Oct 26, 2009	15.52	15.66	14.89	15.01	10,801,388	-0.54(-3.45%)
Oct 23, 2009	15.69	15.74	15.47	15.54	9,129,211	-0.44(-2.78%)
Oct 22, 2009	15.67	16.02	15.51	15.98	9,670,714	+0.30(+1.92%)
Oct 21, 2009	15.99	16.24	15.66	15.68	9,316,362	-0.32(-1.97%)
Oct 20, 2009	15.96	16.06	15.91	16.00	10,954,804	-0.17(-1.04%)
Oct 19, 2009	15.90	16.31	15.88	16.17	9,842,593	+0.35(+2.21%)
Oct 16, 2009	15.68	15.95	15.55	15.82	11,453,981	-0.14(-0.86%)
Oct 15, 2009	15.91	16.03	15.84	15.95	9,470,395	-0.11(-0.70%)
Oct 14, 2009	15.99	16.16	15.88	16.07	11,227,617	+0.27(+1.68%)
Oct 13, 2009	15.94	15.98	15.68	15.80	12,680,351	-0.20(-1.23%)
Oct 12, 2009	15.83	16.07	15.75	16.00	10,838,004	+0.24(+1.56%)
Oct 09, 2009	15.16	15.76	15.16	15.75	11,105,530	+0.46(+3.00%)
Oct 08, 2009	15.21	15.57	15.20	15.29	10,665,176	+0.18(+1.20%)
Oct 07, 2009	15.02	15.18	14.88	15.11	8,440,509	+0.06(+0.37%)
Oct 06, 2009	14.83	15.30	14.77	15.05	11,156,800	+0.51(+3.49%)
Oct 05, 2009	14.42	14.60	14.35	14.55	11,734,404	+0.16(+1.14%)
Oct 02, 2009	14.03	14.53	13.93	14.38	11,554,878	+0.14(+0.96%)
Oct 01, 2009	14.85	14.96	14.19	14.25	15,554,134	-0.71(-4.75%)
Sep 30, 2009	15.01	15.19	14.70	14.96	13,065,261	-0.03(-0.21%)
Sep 29, 2009	14.88	15.34	14.80	14.99	16,742,036	+0.21(+1.42%)
Sep 28, 2009	14.27	14.89	14.23	14.78	9,165,733	+0.54(+3.78%)
Sep 25, 2009	14.35	14.62	14.16	14.24	8,484,803	-0.18(-1.24%)
Sep 24, 2009	14.73	14.91	14.35	14.42	10,579,837	-0.25(-1.72%)
Sep 23, 2009	14.96	15.17	14.67	14.67	9,385,304	-0.30(-2.03%)
Sep 22, 2009	14.90	15.06	14.89	14.97	8,219,400	+0.18(+1.21%)
Sep 21, 2009	14.72	14.92	14.62	14.80	10,056,129	-0.16(-1.10%)
Sep 18, 2009	14.96	15.16	14.87	14.96	11,960,520	+0.02(+0.12%)
Sep 17, 2009	15.01	15.42	14.83	14.94	12,631,950	+0.40(+2.76%)
Sep 16, 2009	14.46	15.18	14.45	14.54	14,827,967	-0.02(-0.14%)
Sep 15, 2009	14.61	14.67	14.36	14.56	10,306,338	-0.05(-0.36%)
Sep 14, 2009	14.20	14.63	13.98	14.61	9,791,289	+0.32(+2.20%)
Sep 11, 2009	14.16	14.36	13.91	14.30	10,595,986	+0.20(+1.44%)
Sep 10, 2009	13.95	14.29	13.54	14.10	9,198,456	+0.13(+0.93%)
Sep 09, 2009	13.62	14.08	13.59	13.97	11,755,834	+0.22(+1.60%)
Sep 08, 2009	13.63	13.75	13.50	13.75	11,683,140	+0.38(+2.83%)
Sep 04, 2009	13.56	13.67	13.23	13.37	12,176,956	-0.23(-1.70%)
Sep 03, 2009	13.68	13.75	13.26	13.60	10,683,797	+0.06(+0.41%)
Sep 02, 2009	13.29	13.79	13.21	13.54	11,839,625	+0.19(+1.44%)
Sep 01, 2009	14.13	14.24	13.31	13.35	18,986,676	-0.86(-6.08%)
Aug 31, 2009	14.00	14.25	13.99	14.21	10,110,817	-0.03(-0.20%)
Aug 28, 2009	14.48	14.52	14.15	14.24	9,192,575	-0.11(-0.73%)
Aug 27, 2009	14.35	14.46	14.06	14.35	10,465,820	-0.14(-0.94%)
Aug 26, 2009	14.61	14.69	14.31	14.48	10,664,450	-0.13(-0.86%)
Aug 25, 2009	14.49	14.72	14.43	14.61	11,394,618	+0.19(+1.34%)
Aug 24, 2009	14.77	14.92	14.32	14.42	9,203,983	-0.23(-1.60%)
Aug 21, 2009	14.19	14.77	14.10	14.65	16,756,825	+0.61(+4.34%)
Aug 20, 2009	14.22	14.60	13.93	14.04	16,938,604	-0.16(-1.11%)
Aug 19, 2009	13.97	14.35	13.79	14.20	8,094,304	+0.05(+0.35%)
Aug 18, 2009	13.93	14.21	13.83	14.15	7,521,124	+0.13(+0.90%)
Aug 17, 2009	14.40	14.41	13.86	14.03	13,022,235	-0.69(-4.71%)
Aug 14, 2009	14.87	14.95	14.46	14.72	9,367,349	-0.15(-1.01%)
Aug 13, 2009	14.91	14.96	14.60	14.87	8,420,231	+0.13(+0.88%)
Aug 12, 2009	14.11	14.88	14.01	14.74	15,347,522	+0.66(+4.70%)
Aug 11, 2009	14.24	14.37	14.04	14.08	10,704,887	-0.24(-1.71%)
Aug 10, 2009	14.56	14.60	14.13	14.32	8,811,187	-0.27(-1.85%)
Aug 07, 2009	14.09	14.73	14.02	14.59	15,119,180	+0.67(+4.80%)
Aug 06, 2009	14.13	14.18	13.57	13.92	13,470,431	-0.17(-1.19%)
Aug 05, 2009	13.97	14.18	13.73	14.09	15,107,432	+0.28(+2.03%)
Aug 04, 2009	13.53	13.96	13.47	13.81	12,614,198	+0.22(+1.65%)
Aug 03, 2009	13.44	13.64	13.31	13.59	11,274,866	+0.34(+2.56%)
Jul 31, 2009	13.10	13.29	12.77	13.25	13,725,409	+0.02(+0.13%)
Jul 30, 2009	12.59	13.44	12.53	13.23	19,071,778	+0.83(+6.66%)
Jul 29, 2009	12.41	12.63	12.17	12.41	17,157,928	-0.40(-3.14%)
Jul 28, 2009	12.71	13.03	12.64	12.81	11,096,063	-0.04(-0.33%)
Jul 27, 2009	12.71	12.92	12.55	12.85	10,466,372	+0.30(+2.37%)
Jul 24, 2009	12.33	12.65	12.20	12.55	4,786	+0.11(+0.90%)
Jul 23, 2009	11.74	12.56	11.66	12.44	16,700,140	+0.73(+6.28%)
Jul 22, 2009	11.55	11.81	11.39	11.71	8,382,469	+0.07(+0.60%)
Jul 21, 2009	11.58	11.67	11.45	11.64	14,286,818	+0.20(+1.74%)
Jul 20, 2009	11.10	11.51	11.10	11.44	11,625,843	+0.41(+3.75%)
Jul 17, 2009	11.03	11.11	10.85	11.02	9,911,449	-0.03(-0.28%)
Jul 16, 2009	11.13	11.29	10.93	11.05	15,495,665	-0.28(-2.44%)
Jul 15, 2009	11.11	11.45	11.00	11.33	22,125,282	+0.35(+3.19%)
Jul 14, 2009	10.67	11.04	10.66	10.98	14,951,059	+0.25(+2.35%)
Jul 13, 2009	10.13	10.74	9.952	10.73	18,070,972	+0.70(+7.02%)
Jul 10, 2009	10.06	10.11	9.886	10.03	11,124,571	-0.11(-1.04%)
Jul 09, 2009	10.28	10.31	10.04	10.13	10,896,178	+0.05(+0.52%)
Jul 08, 2009	10.26	10.43	9.858	10.08	18,696,396	-0.12(-1.20%)
Jul 07, 2009	10.48	10.50	10.18	10.20	13,359,678	-0.28(-2.70%)
Jul 06, 2009	10.27	10.50	10.15	10.48	12,037,795	+0.19(+1.80%)
Jul 02, 2009	10.86	10.90	10.28	10.30	13,928,680	-0.64(-5.88%)
Jul 01, 2009	10.93	11.09	10.87	10.94	10,364,463	+0.06(+0.58%)
Jun 30, 2009	11.11	11.16	10.70	10.88	11,377,035	-0.27(-2.39%)
Jun 29, 2009	11.18	11.28	11.02	11.15	9,099,526	+0.01(+0.09%)
Jun 26, 2009	11.04	11.21	10.96	11.13	7,826,286	-0.04(-0.31%)
Jun 25, 2009	10.99	11.19	10.96	11.17	11,325,382	+0.33(+3.03%)
Jun 24, 2009	10.78	11.10	10.61	10.84	11,780,476	+0.29(+2.72%)
Jun 23, 2009	10.29	10.71	10.21	10.55	13,219,262	+0.32(+3.11%)
Jun 22, 2009	10.74	10.74	10.22	10.24	15,226,733	-0.65(-5.95%)
Jun 19, 2009	10.84	10.96	10.69	10.88	13,391,247	+0.19(+1.73%)
Jun 18, 2009	10.43	10.74	10.41	10.70	13,036,724	+0.29(+2.79%)
Jun 17, 2009	10.95	10.96	10.19	10.41	19,863,556	-0.54(-4.92%)
Jun 16, 2009	11.14	11.29	10.94	10.95	10,410,135	-0.12(-1.07%)
Jun 15, 2009	11.37	11.40	11.02	11.06	12,548,909	-0.42(-3.63%)
Jun 12, 2009	11.74	11.80	11.38	11.48	10,767,362	-0.35(-2.96%)
Jun 11, 2009	11.76	12.11	11.60	11.83	10,812,073	+0.11(+0.90%)
Jun 10, 2009	11.96	11.99	11.60	11.73	13,857,712	-0.09(-0.74%)
Jun 09, 2009	11.84	11.90	11.55	11.81	14,064,532	-0.01(-0.12%)
Jun 08, 2009	11.71	11.95	11.59	11.83	15,329,544	+0.10(+0.84%)
Jun 05, 2009	12.34	12.34	11.55	11.73	20,567,118	-0.27(-2.25%)
Jun 04, 2009	12.21	12.36	11.86	12.00	22,771,742	+0.04(+0.32%)
Jun 03, 2009	12.76	12.76	11.77	11.96	24,271,394	-0.81(-6.36%)
Jun 02, 2009	12.76	13.20	12.70	12.77	17,836,566	+0.08(+0.66%)
Jun 01, 2009	12.66	13.16	12.54	12.69	23,203,494	+0.27(+2.14%)
May 29, 2009	12.63	12.63	12.04	12.42	21,873,922	-0.17(-1.36%)
May 28, 2009	11.94	12.63	11.90	12.59	21,413,766	+0.85(+7.24%)
May 27, 2009	12.64	12.70	11.72	11.74	22,221,278	-1.01(-7.90%)
May 26, 2009	11.97	12.75	11.92	12.75	19,465,106	+0.69(+5.68%)
May 22, 2009	12.01	12.30	11.74	12.07	16,109,730	+0.13(+1.08%)
May 21, 2009	11.86	12.06	11.61	11.94	18,797,500	-0.10(-0.84%)
May 20, 2009	12.30	12.91	12.00	12.04	27,230,112	+0.11(+0.94%)
May 19, 2009	12.37	12.53	11.90	11.93	23,073,768	-0.50(-4.05%)
May 18, 2009	11.48	12.50	11.37	12.43	28,833,472	+1.18(+10.52%)
May 15, 2009	11.68	11.69	11.20	11.25	20,145,448	-0.56(-4.77%)
May 14, 2009	11.05	12.01	10.86	11.81	22,343,862	+0.73(+6.64%)
May 13, 2009	11.61	11.63	10.93	11.08	27,508,040	-0.91(-7.62%)
May 12, 2009	12.17	12.29	11.51	11.99	23,123,132	+0.21(+1.75%)
May 11, 2009	12.69	12.72	11.69	11.78	28,132,422	-1.40(-10.59%)
May 08, 2009	11.74	13.18	11.69	13.18	31,161,546	+1.09(+9.00%)
May 07, 2009	12.06	12.33	11.50	12.09	29,906,862	+0.37(+3.20%)
May 06, 2009	11.11	11.82	10.88	11.72	36,629,324	+0.93(+8.63%)
May 05, 2009	10.52	11.11	10.43	10.78	21,378,374	+0.20(+1.92%)
May 04, 2009	10.10	10.68	10.06	10.58	28,161,662	+0.32(+3.14%)

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.