Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.78	16.34	15.71	15.78	14,177,415	-0.55(-3.34%)
May 27, 2010	15.65	16.36	15.56	16.33	20,287,676	+1.09(+7.18%)
May 26, 2010	15.49	15.69	15.16	15.23	561	+0.10(+0.64%)
May 25, 2010	14.60	15.17	14.36	15.14	362,423	+0.10(+0.64%)
May 24, 2010	15.49	15.49	15.02	15.04	15,540,546	-0.42(-2.70%)
May 21, 2010	14.57	15.63	14.43	15.46	28,130,550	+0.63(+4.25%)
May 20, 2010	14.83	15.27	14.69	14.83	35,779	-0.97(-6.13%)
May 19, 2010	15.93	16.10	15.36	15.80	21,678,834	-0.24(-1.49%)
May 18, 2010	16.99	16.99	15.86	16.04	18,674,496	-0.34(-2.09%)
May 17, 2010	16.18	16.48	15.90	16.38	14,931,999	+0.12(+0.77%)
May 14, 2010	16.25	16.96	15.93	16.25	24,556,636	-0.89(-5.20%)
May 13, 2010	17.74	17.74	17.14	17.15	7,881,933	-0.57(-3.24%)
May 12, 2010	17.37	17.77	17.26	17.72	12,455,628	+0.39(+2.25%)
May 11, 2010	17.73	17.79	17.32	17.33	44,056	-0.29(-1.63%)
May 10, 2010	17.50	17.66	17.37	17.62	38,995,744	+1.94(+12.38%)
May 07, 2010	16.38	16.47	15.37	15.68	32,015,386	-0.49(-3.04%)
May 06, 2010	16.95	17.36	15.05	16.17	2,852	-0.86(-5.04%)
May 05, 2010	17.15	17.47	16.98	17.02	18,380,046	-0.26(-1.52%)
May 04, 2010	17.81	17.88	17.02	17.29	27,381,950	-0.92(-5.07%)
May 03, 2010	18.20	18.32	18.00	18.21	9,049,135	+0.17(+0.92%)
Apr 30, 2010	18.43	18.54	18.03	18.04	12,648,348	-0.49(-2.62%)
Apr 29, 2010	18.00	18.61	17.88	18.53	27,247,870	+0.96(+5.44%)
Apr 28, 2010	19.17	19.21	17.25	17.57	42,282,836	-0.98(-5.30%)
Apr 27, 2010	19.21	19.26	18.49	18.56	937	-0.82(-4.24%)
Apr 26, 2010	19.61	19.69	19.36	19.38	6,953,642	-0.26(-1.33%)
Apr 23, 2010	19.35	19.69	19.23	19.64	7,258,295	+0.31(+1.59%)
Apr 22, 2010	19.25	19.35	18.94	19.33	6,916,474	-0.05(-0.27%)
Apr 21, 2010	19.39	19.74	19.17	19.39	57,478	-0.20(-1.03%)
Apr 20, 2010	19.43	19.62	19.38	19.59	564	+0.26(+1.34%)
Apr 19, 2010	19.08	19.35	19.00	19.33	7,459,428	+0.06(+0.31%)
Apr 16, 2010	19.54	19.62	19.03	19.27	13,734,054	-0.37(-1.89%)
Apr 15, 2010	19.84	19.93	19.56	19.64	9,141,704	-0.39(-1.93%)
Apr 14, 2010	19.79	20.03	19.68	20.03	6,515,971	+0.39(+1.97%)
Apr 13, 2010	19.64	19.70	19.42	19.64	6,860,421	-0.03(-0.16%)
Apr 12, 2010	19.80	19.81	19.63	19.67	6,391,222	-0.07(-0.36%)
Apr 09, 2010	19.67	19.74	19.49	19.74	5,262,651	+0.13(+0.65%)
Apr 08, 2010	19.48	19.71	19.43	19.62	7,871,447	+0.04(+0.22%)
Apr 07, 2010	19.76	19.76	19.42	19.57	7,703,393	-0.24(-1.21%)
Apr 06, 2010	19.55	19.87	19.52	19.82	6,923,331	+0.29(+1.49%)
Apr 05, 2010	19.50	19.66	19.44	19.52	5,875,747	+0.14(+0.73%)
Apr 01, 2010	19.38	19.38	19.38	19.38	6,399,700	+0.16(+0.83%)
Mar 31, 2010	18.93	19.23	18.93	19.22	8,905,575	+0.18(+0.93%)
Mar 30, 2010	19.02	19.10	18.90	19.05	7,698,214	+0.05(+0.26%)
Mar 29, 2010	19.02	19.12	18.94	19.00	6,646,656	+0.06(+0.34%)
Mar 26, 2010	18.89	19.14	18.84	18.93	6,794,470	+0.09(+0.49%)
Mar 25, 2010	19.12	19.23	18.81	18.84	7,668,567	-0.16(-0.82%)
Mar 24, 2010	18.91	19.08	18.83	19.00	6,648,311	+0.05(+0.28%)
Mar 23, 2010	18.83	18.95	18.63	18.94	10,738,006	-0.13(-0.67%)
Mar 22, 2010	18.94	19.07	18.79	19.07	6,061,830	-0.09(-0.44%)
Mar 19, 2010	19.51	19.55	19.14	19.16	10,515,972	-0.25(-1.31%)
Mar 18, 2010	19.38	19.41	19.26	19.41	6,780,245	+0.06(+0.33%)
Mar 17, 2010	19.15	19.48	19.07	19.35	7,643,723	+0.33(+1.75%)
Mar 16, 2010	18.76	19.03	18.68	19.01	6,731,396	+0.33(+1.76%)
Mar 15, 2010	18.52	18.73	18.50	18.69	7,064,669	+0.03(+0.15%)
Mar 12, 2010	18.73	18.77	18.50	18.66	5,315,580	+0.02(+0.11%)
Mar 11, 2010	18.51	18.64	18.38	18.64	7,173,513	+0.06(+0.31%)
Mar 10, 2010	18.22	18.59	18.09	18.58	10,143,153	+0.43(+2.38%)
Mar 09, 2010	18.25	18.30	18.03	18.15	6,277,250	-0.16(-0.87%)
Mar 08, 2010	18.27	18.41	18.23	18.31	6,224,286	+0.07(+0.37%)
Mar 05, 2010	18.06	18.28	17.85	18.24	7,310,552	+0.33(+1.86%)
Mar 04, 2010	17.76	17.96	17.79	17.91	7,198,896	+0.14(+0.80%)
Mar 03, 2010	17.72	17.90	17.70	17.76	7,236,343	+0.08(+0.46%)
Mar 02, 2010	17.77	17.83	17.61	17.68	6,730,874	-0.03(-0.16%)
Mar 01, 2010	17.58	17.72	17.54	17.71	7,543,264	+0.20(+1.15%)
Feb 26, 2010	17.40	17.54	17.29	17.51	6,641,432	+0.09(+0.53%)
Feb 25, 2010	17.13	17.44	16.98	17.42	7,770,240	+0.05(+0.29%)
Feb 24, 2010	17.08	17.44	17.08	17.37	6,474,753	+0.32(+1.91%)
Feb 23, 2010	17.42	17.48	16.92	17.04	8,166,210	-0.35(-2.02%)
Feb 22, 2010	17.45	17.49	17.28	17.39	7,825,547	+0.03(+0.16%)
Feb 19, 2010	17.24	17.46	17.04	17.36	10,183,959	+0.07(+0.39%)
Feb 18, 2010	17.09	17.37	17.01	17.30	6,825,016	+0.04(+0.23%)
Feb 17, 2010	17.25	17.40	17.12	17.26	8,331,861	+0.17(+1.02%)
Feb 16, 2010	16.69	17.13	16.70	17.09	8,867,232	+0.39(+2.36%)
Feb 12, 2010	16.64	16.69	16.69	16.69	14,665,003	-0.08(-0.46%)
Feb 11, 2010	16.59	16.87	16.33	16.77	9,364,814	+0.19(+1.13%)
Feb 10, 2010	16.59	16.80	16.30	16.58	9,494,751	+0.02(+0.11%)
Feb 09, 2010	16.44	16.77	16.11	16.56	15,845,409	-0.01(-0.06%)
Feb 08, 2010	16.79	16.82	16.15	16.58	18,650,510	-0.20(-1.18%)
Feb 05, 2010	17.04	17.18	16.17	16.77	25,546,766	-0.23(-1.35%)
Feb 04, 2010	17.76	17.85	16.98	17.00	15,472,066	-0.93(-5.18%)
Feb 03, 2010	17.78	18.27	17.78	17.93	16,929,806	+0.44(+2.50%)
Feb 02, 2010	17.37	17.54	17.15	17.49	14,237,648	+0.28(+1.63%)
Feb 01, 2010	17.10	17.41	17.10	17.21	9,759,179	+0.17(+0.98%)
Jan 29, 2010	17.44	17.55	16.97	17.05	12,026,183	-0.27(-1.54%)
Jan 28, 2010	17.72	17.77	17.18	17.31	11,958,934	-0.22(-1.24%)
Jan 27, 2010	17.51	17.66	17.27	17.53	11,865,911	+0.03(+0.18%)
Jan 26, 2010	17.59	17.95	17.47	17.50	13,969,879	-0.16(-0.92%)
Jan 25, 2010	17.60	17.86	17.60	17.66	14,051,481	+0.38(+2.20%)
Jan 22, 2010	17.70	17.82	17.25	17.28	11,897,818	-0.48(-2.71%)
Jan 21, 2010	18.12	18.14	17.63	17.76	11,539,592	-0.24(-1.33%)
Jan 20, 2010	18.23	18.23	17.86	18.00	7,536,361	-0.33(-1.82%)
Jan 19, 2010	18.04	18.36	17.93	18.34	9,272,398	+0.35(+1.94%)
Jan 15, 2010	18.15	17.99	17.99	17.99	8,451,088	-0.20(-1.08%)
Jan 14, 2010	18.01	18.23	17.84	18.19	6,440,083	+0.24(+1.31%)
Jan 13, 2010	17.82	17.99	17.75	17.95	7,250,231	+0.19(+1.09%)
Jan 12, 2010	18.09	18.20	17.69	17.76	10,934,124	-0.09(-0.51%)
Jan 11, 2010	17.55	17.87	17.50	17.85	8,095,541	+0.46(+2.63%)
Jan 08, 2010	17.48	17.48	17.16	17.39	6,240,589	-0.18(-1.00%)
Jan 07, 2010	17.39	17.60	17.25	17.57	7,863,393	+0.19(+1.07%)
Jan 06, 2010	17.54	17.54	17.15	17.38	8,312,022	+0.15(+0.88%)
Jan 05, 2010	16.72	17.28	16.56	17.23	11,265,178	+0.49(+2.90%)
Jan 04, 2010	16.37	16.79	16.37	16.74	6,710,363	+0.46(+2.85%)
Dec 31, 2009	16.55	16.28	16.28	16.28	4,108,921	-0.22(-1.34%)
Dec 30, 2009	16.50	16.53	16.40	16.50	3,303,186	-0.02(-0.15%)
Dec 29, 2009	16.54	16.64	16.49	16.53	3,473,418	+0.05(+0.32%)
Dec 28, 2009	16.50	16.63	16.41	16.47	4,308,745	+0.00(+0.02%)
Dec 24, 2009	16.46	16.54	16.33	16.47	1,796,337	+0.07(+0.41%)
Dec 23, 2009	16.40	16.45	16.28	16.40	4,060,048	+0.09(+0.58%)
Dec 22, 2009	16.35	16.44	16.18	16.31	7,086,042	+0.05(+0.32%)
Dec 21, 2009	16.32	16.46	16.22	16.25	6,563,680	+0.01(+0.04%)
Dec 18, 2009	16.32	16.34	16.03	16.25	10,657,332	+0.04(+0.22%)
Dec 17, 2009	16.49	16.54	16.21	16.21	7,850,810	-0.58(-3.44%)
Dec 16, 2009	16.60	16.81	16.55	16.79	9,958,588	+0.33(+2.03%)
Dec 15, 2009	16.53	16.73	16.41	16.46	9,168,873	-0.14(-0.83%)
Dec 14, 2009	16.56	16.61	16.49	16.59	8,675,049	+0.21(+1.27%)
Dec 11, 2009	16.37	16.42	16.18	16.39	7,288,800	+0.04(+0.26%)
Dec 10, 2009	16.22	16.47	16.14	16.34	11,386,795	+0.26(+1.64%)
Dec 09, 2009	16.20	16.21	15.84	16.08	9,270,702	-0.05(-0.31%)
Dec 08, 2009	16.17	16.34	16.05	16.13	9,809,359	+0.03(+0.20%)
Dec 07, 2009	16.18	16.39	16.03	16.10	8,692,180	-0.04(-0.22%)
Dec 04, 2009	16.27	16.43	15.84	16.13	12,721,597	+0.14(+0.86%)
Dec 03, 2009	16.54	16.68	15.96	15.99	12,614,443	-0.45(-2.76%)
Dec 02, 2009	16.37	16.57	16.15	16.45	9,069,941	+0.12(+0.71%)
Dec 01, 2009	16.20	16.56	16.09	16.33	13,755,240	+0.13(+0.80%)
Nov 30, 2009	15.79	16.26	15.73	16.20	17,147,894	+0.84(+5.45%)
Nov 27, 2009	15.55	15.63	15.32	15.36	6,297,298	-0.63(-3.92%)
Nov 25, 2009	15.78	16.03	15.71	15.99	6,832,759	+0.41(+2.64%)
Nov 24, 2009	15.73	15.80	15.51	15.58	9,616,973	-0.22(-1.38%)
Nov 23, 2009	15.80	15.92	15.71	15.80	10,063,355	+0.27(+1.77%)
Nov 20, 2009	15.70	15.87	15.48	15.52	13,505,295	+0.09(+0.59%)
Nov 19, 2009	15.71	15.73	15.22	15.43	12,131,850	-0.39(-2.45%)
Nov 18, 2009	15.87	15.97	15.66	15.82	7,289,630	-0.11(-0.66%)
Nov 17, 2009	15.94	15.97	15.71	15.92	7,089,445	-0.05(-0.29%)
Nov 16, 2009	15.81	16.09	15.80	15.97	8,228,429	+0.26(+1.64%)
Nov 13, 2009	15.65	15.89	15.55	15.71	7,988,271	+0.19(+1.25%)
Nov 12, 2009	15.78	15.79	15.48	15.52	10,698,614	-0.30(-1.89%)
Nov 11, 2009	15.62	15.85	15.57	15.82	10,606,120	+0.33(+2.14%)
Nov 10, 2009	15.31	15.57	15.24	15.49	9,076,239	+0.02(+0.16%)
Nov 09, 2009	15.09	15.48	15.02	15.46	10,658,798	+0.61(+4.12%)
Nov 06, 2009	14.70	14.97	14.57	14.85	8,046,977	+0.01(+0.05%)
Nov 05, 2009	14.77	15.03	14.55	14.84	12,680,082	+0.28(+1.93%)
Nov 04, 2009	14.77	15.01	14.48	14.56	12,467,701	-0.05(-0.34%)
Nov 03, 2009	14.29	14.62	14.10	14.61	14,672,953	+0.07(+0.46%)
Nov 02, 2009	14.69	14.94	14.21	14.54	10,093,319	-0.06(-0.41%)
Oct 30, 2009	15.08	15.17	14.44	14.60	18,507,782	-0.59(-3.89%)
Oct 29, 2009	14.84	15.29	14.70	15.20	20,500,618	+0.91(+6.38%)
Oct 28, 2009	14.80	14.97	14.25	14.28	18,946,518	-0.61(-4.09%)
Oct 27, 2009	15.14	15.35	14.84	14.89	12,562,016	-0.20(-1.33%)
Oct 26, 2009	15.61	15.75	14.98	15.09	10,738,226	-0.54(-3.45%)
Oct 23, 2009	15.79	15.83	15.56	15.63	9,075,827	-0.45(-2.78%)
Oct 22, 2009	15.77	16.11	15.60	16.08	9,614,164	+0.30(+1.92%)
Oct 21, 2009	16.09	16.34	15.75	15.78	9,261,884	-0.32(-1.97%)
Oct 20, 2009	16.05	16.15	16.00	16.09	10,890,745	-0.17(-1.04%)
Oct 19, 2009	15.99	16.41	15.97	16.26	9,785,038	+0.35(+2.21%)
Oct 16, 2009	15.77	16.05	15.64	15.91	11,387,003	-0.14(-0.85%)
Oct 15, 2009	16.00	16.13	15.93	16.05	9,415,016	-0.11(-0.70%)
Oct 14, 2009	16.08	16.25	15.98	16.16	11,161,962	+0.27(+1.68%)
Oct 13, 2009	16.03	16.08	15.77	15.89	12,606,202	-0.20(-1.23%)
Oct 12, 2009	15.92	16.16	15.84	16.09	10,774,628	+0.25(+1.56%)
Oct 09, 2009	15.25	15.86	15.25	15.84	11,040,590	+0.46(+3.00%)
Oct 08, 2009	15.30	15.66	15.29	15.38	10,602,811	+0.18(+1.20%)
Oct 07, 2009	15.11	15.27	14.97	15.20	8,391,152	+0.06(+0.37%)
Oct 06, 2009	14.92	15.39	14.86	15.14	11,091,560	+0.51(+3.49%)
Oct 05, 2009	14.51	14.69	14.44	14.63	11,665,786	+0.17(+1.14%)
Oct 02, 2009	14.11	14.61	14.02	14.47	11,487,310	+0.14(+0.96%)
Oct 01, 2009	14.94	15.05	14.27	14.33	15,463,179	-0.71(-4.75%)
Sep 30, 2009	15.09	15.28	14.79	15.04	12,988,860	-0.03(-0.21%)
Sep 29, 2009	14.96	15.43	14.89	15.08	16,644,136	+0.21(+1.42%)
Sep 28, 2009	14.35	14.98	14.32	14.86	9,112,135	+0.54(+3.78%)
Sep 25, 2009	14.43	14.71	14.24	14.32	8,435,187	-0.18(-1.24%)
Sep 24, 2009	14.82	15.00	14.43	14.50	10,517,970	-0.25(-1.72%)
Sep 23, 2009	15.05	15.26	14.76	14.76	9,330,423	-0.31(-2.03%)
Sep 22, 2009	14.99	15.15	14.98	15.06	8,171,336	+0.18(+1.21%)
Sep 21, 2009	14.80	15.01	14.71	14.88	9,997,325	-0.17(-1.10%)
Sep 18, 2009	15.05	15.24	14.96	15.05	11,890,579	+0.02(+0.12%)
Sep 17, 2009	15.10	15.51	14.91	15.03	12,558,084	+0.40(+2.76%)
Sep 16, 2009	14.55	15.27	14.53	14.63	14,741,259	-0.02(-0.14%)
Sep 15, 2009	14.70	14.76	14.45	14.65	10,246,070	-0.05(-0.36%)
Sep 14, 2009	14.28	14.72	14.06	14.70	9,734,033	+0.32(+2.20%)
Sep 11, 2009	14.24	14.45	14.00	14.38	10,534,024	+0.20(+1.44%)
Sep 10, 2009	14.03	14.38	13.62	14.18	9,144,667	+0.13(+0.93%)
Sep 09, 2009	13.70	14.17	13.67	14.05	11,687,091	+0.22(+1.60%)
Sep 08, 2009	13.71	13.83	13.58	13.83	11,614,822	+0.38(+2.83%)
Sep 04, 2009	13.64	13.75	13.31	13.45	12,105,750	-0.23(-1.70%)
Sep 03, 2009	13.76	13.83	13.34	13.68	10,621,322	+0.06(+0.41%)
Sep 02, 2009	13.37	13.87	13.28	13.62	11,770,391	+0.19(+1.44%)
Sep 01, 2009	14.21	14.32	13.39	13.43	18,875,650	-0.87(-6.08%)
Aug 31, 2009	14.08	14.33	14.07	14.30	10,051,693	-0.03(-0.20%)
Aug 28, 2009	14.57	14.60	14.24	14.33	9,138,821	-0.11(-0.73%)
Aug 27, 2009	14.44	14.54	14.14	14.43	10,404,620	-0.14(-0.94%)
Aug 26, 2009	14.70	14.78	14.40	14.57	10,602,089	-0.13(-0.86%)
Aug 25, 2009	14.58	14.80	14.51	14.70	11,327,987	+0.19(+1.33%)
Aug 24, 2009	14.85	15.01	14.41	14.50	9,150,162	-0.24(-1.60%)
Aug 21, 2009	14.28	14.85	14.19	14.74	16,658,838	+0.61(+4.34%)
Aug 20, 2009	14.30	14.69	14.02	14.13	16,839,552	-0.16(-1.11%)
Aug 19, 2009	14.05	14.44	13.87	14.28	8,046,972	+0.05(+0.35%)
Aug 18, 2009	14.01	14.30	13.91	14.23	7,477,143	+0.13(+0.90%)
Aug 17, 2009	14.48	14.49	13.94	14.11	12,946,086	-0.70(-4.71%)
Aug 14, 2009	14.96	15.04	14.54	14.80	9,312,573	-0.15(-1.01%)
Aug 13, 2009	15.00	15.04	14.69	14.96	8,370,992	+0.13(+0.88%)
Aug 12, 2009	14.19	14.97	14.10	14.83	15,257,776	+0.67(+4.70%)
Aug 11, 2009	14.32	14.45	14.13	14.16	10,642,289	-0.25(-1.71%)
Aug 10, 2009	14.65	14.68	14.21	14.41	8,759,662	-0.27(-1.85%)
Aug 07, 2009	14.17	14.82	14.10	14.68	15,030,769	+0.67(+4.80%)
Aug 06, 2009	14.21	14.27	13.65	14.01	13,391,661	-0.17(-1.19%)
Aug 05, 2009	14.05	14.26	13.81	14.17	15,019,090	+0.28(+2.03%)
Aug 04, 2009	13.61	14.04	13.54	13.89	12,540,436	+0.23(+1.65%)
Aug 03, 2009	13.52	13.72	13.39	13.67	11,208,935	+0.34(+2.56%)
Jul 31, 2009	13.18	13.37	12.84	13.33	13,645,148	+0.02(+0.13%)
Jul 30, 2009	12.67	13.52	12.61	13.31	18,960,254	+0.83(+6.66%)
Jul 29, 2009	12.48	12.70	12.24	12.48	17,057,596	-0.40(-3.14%)
Jul 28, 2009	12.78	13.11	12.71	12.88	11,031,178	-0.04(-0.33%)
Jul 27, 2009	12.78	13.00	12.63	12.93	10,405,169	+0.30(+2.37%)
Jul 24, 2009	12.40	12.72	12.27	12.63	4,758	+0.11(+0.90%)
Jul 23, 2009	11.81	12.64	11.72	12.51	16,602,484	+0.74(+6.28%)
Jul 22, 2009	11.62	11.88	11.45	11.77	8,333,451	+0.07(+0.60%)
Jul 21, 2009	11.65	11.74	11.52	11.70	14,203,275	+0.20(+1.74%)
Jul 20, 2009	11.16	11.57	11.16	11.50	11,557,860	+0.42(+3.75%)
Jul 17, 2009	11.09	11.18	10.91	11.09	9,853,491	-0.03(-0.29%)
Jul 16, 2009	11.19	11.36	11.00	11.12	15,405,053	-0.28(-2.44%)
Jul 15, 2009	11.18	11.52	11.06	11.40	21,995,902	+0.35(+3.19%)
Jul 14, 2009	10.73	11.10	10.73	11.05	14,863,631	+0.25(+2.35%)
Jul 13, 2009	10.19	10.80	10.01	10.79	17,965,300	+0.71(+7.02%)
Jul 10, 2009	10.12	10.17	9.944	10.08	11,059,519	-0.11(-1.04%)
Jul 09, 2009	10.35	10.37	10.10	10.19	10,832,462	+0.05(+0.52%)
Jul 08, 2009	10.32	10.49	9.916	10.14	18,587,068	-0.12(-1.20%)
Jul 07, 2009	10.55	10.56	10.24	10.26	13,281,556	-0.29(-2.70%)
Jul 06, 2009	10.33	10.56	10.21	10.55	11,967,403	+0.19(+1.80%)
Jul 02, 2009	10.92	10.97	10.35	10.36	13,847,231	-0.65(-5.88%)
Jul 01, 2009	10.99	11.16	10.94	11.01	10,303,856	+0.06(+0.58%)
Jun 30, 2009	11.17	11.22	10.77	10.94	11,310,506	-0.27(-2.39%)
Jun 29, 2009	11.25	11.34	11.09	11.21	9,046,315	+0.01(+0.09%)
Jun 26, 2009	11.10	11.28	11.02	11.20	7,780,521	-0.04(-0.31%)
Jun 25, 2009	11.05	11.26	11.03	11.24	11,259,156	+0.33(+3.03%)
Jun 24, 2009	10.85	11.16	10.68	10.90	11,711,589	+0.29(+2.72%)
Jun 23, 2009	10.36	10.77	10.27	10.62	13,141,961	+0.32(+3.11%)
Jun 22, 2009	10.80	10.80	10.29	10.30	15,137,693	-0.65(-5.95%)
Jun 19, 2009	10.91	11.02	10.76	10.95	13,312,940	+0.19(+1.73%)
Jun 18, 2009	10.49	10.80	10.47	10.76	12,960,490	+0.29(+2.79%)
Jun 17, 2009	11.01	11.02	10.25	10.47	19,747,402	-0.54(-4.92%)
Jun 16, 2009	11.20	11.35	11.01	11.01	10,349,261	-0.12(-1.07%)
Jun 15, 2009	11.44	11.47	11.09	11.13	12,475,528	-0.42(-3.63%)
Jun 12, 2009	11.81	11.87	11.44	11.55	10,704,399	-0.35(-2.96%)
Jun 11, 2009	11.83	12.18	11.67	11.90	10,748,849	+0.11(+0.90%)
Jun 10, 2009	12.03	12.06	11.66	11.80	13,776,678	-0.09(-0.74%)
Jun 09, 2009	11.91	11.97	11.62	11.88	13,982,288	-0.01(-0.12%)
Jun 08, 2009	11.78	12.02	11.66	11.90	15,239,903	+0.10(+0.84%)
Jun 05, 2009	12.41	12.41	11.62	11.80	20,446,850	-0.27(-2.25%)
Jun 04, 2009	12.28	12.43	11.93	12.07	22,638,582	+0.04(+0.32%)
Jun 03, 2009	12.83	12.83	11.84	12.03	24,129,464	-0.82(-6.36%)
Jun 02, 2009	12.84	13.28	12.78	12.85	17,732,266	+0.08(+0.66%)

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.