Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	24.55	25.07	23.78	23.85	1,531,834	-0.57(-2.35%)
Apr 29, 2010	24.19	25.33	24.11	24.43	3,260,394	+1.04(+4.44%)
Apr 28, 2010	22.97	23.43	22.58	23.39	1,657,486	+0.52(+2.29%)
Apr 27, 2010	23.60	23.89	22.84	22.87	1,315,039	-0.86(-3.64%)
Apr 26, 2010	23.82	24.09	23.70	23.73	829,031	-0.04(-0.18%)
Apr 23, 2010	23.48	23.79	23.29	23.77	837,511	+0.26(+1.11%)
Apr 22, 2010	22.76	23.61	22.76	23.51	837,485	+0.37(+1.60%)
Apr 21, 2010	22.92	23.21	22.76	23.14	894,672	+0.23(+1.01%)
Apr 20, 2010	23.16	23.26	22.88	22.91	1,337,858	-0.06(-0.25%)
Apr 19, 2010	23.19	23.36	22.79	22.97	1,440,455	-0.41(-1.74%)
Apr 16, 2010	23.74	23.87	23.09	23.37	1,165,919	-0.41(-1.74%)
Apr 15, 2010	23.00	24.00	23.00	23.79	2,178,336	+0.68(+2.95%)
Apr 14, 2010	22.90	23.11	22.65	23.11	602,448	+0.32(+1.40%)
Apr 13, 2010	22.42	22.87	22.42	22.79	1,172,549	+0.23(+1.03%)
Apr 12, 2010	22.27	22.60	22.03	22.55	1,263,787	+0.25(+1.14%)
Apr 09, 2010	22.04	22.32	21.75	22.30	838,484	+0.29(+1.32%)
Apr 08, 2010	21.70	22.08	21.36	22.01	1,259,745	+0.22(+1.00%)
Apr 07, 2010	21.28	21.98	21.28	21.79	1,940,095	+0.57(+2.70%)
Apr 06, 2010	21.14	21.30	21.04	21.22	607,680	+0.24(+1.14%)
Apr 05, 2010	20.72	21.28	20.65	20.98	1,151,879	+0.28(+1.37%)
Apr 01, 2010	20.52	20.70	20.70	20.70	829,449	+0.28(+1.39%)
Mar 31, 2010	20.63	20.78	20.37	20.41	543,714	-0.28(-1.33%)
Mar 30, 2010	20.72	20.93	20.39	20.69	1,238,943	+0.04(+0.21%)
Mar 29, 2010	20.56	20.71	20.44	20.64	952,787	+0.23(+1.14%)
Mar 26, 2010	20.48	20.82	20.35	20.41	966,652	-0.01(-0.04%)
Mar 25, 2010	21.15	21.15	20.35	20.42	1,167,654	-0.47(-2.26%)
Mar 24, 2010	21.20	21.25	20.85	20.89	783,000	-0.42(-1.98%)
Mar 23, 2010	21.17	21.34	20.89	21.31	1,034,576	+0.12(+0.55%)
Mar 22, 2010	21.01	21.31	20.89	21.20	802,497	+0.00(+0.00%)
Mar 19, 2010	21.78	21.78	21.04	21.20	1,027,404	-0.57(-2.60%)
Mar 18, 2010	21.92	22.05	21.65	21.76	422,100	-0.20(-0.89%)
Mar 17, 2010	21.78	22.24	21.67	21.96	1,280,774	+0.25(+1.17%)
Mar 16, 2010	21.63	21.71	21.41	21.70	884,235	+0.20(+0.95%)
Mar 15, 2010	21.39	21.54	21.35	21.50	870,612	-0.17(-0.77%)
Mar 12, 2010	21.64	22.04	21.44	21.67	2,292,031	+0.25(+1.19%)
Mar 11, 2010	21.27	21.63	19.76	21.41	2,782,616	-0.06(-0.27%)
Mar 10, 2010	20.62	21.52	20.51	21.47	2,253,016	+0.89(+4.30%)
Mar 09, 2010	20.34	20.66	20.26	20.59	555,796	+0.15(+0.75%)
Mar 08, 2010	20.25	20.48	20.11	20.43	685,420	+0.25(+1.26%)
Mar 05, 2010	20.07	20.27	20.04	20.18	391,674	+0.29(+1.46%)
Mar 04, 2010	19.85	19.95	19.57	19.89	797,109	+0.16(+0.81%)
Mar 03, 2010	19.82	20.11	19.72	19.73	858,855	-0.08(-0.40%)
Mar 02, 2010	19.53	19.90	19.45	19.81	818,873	+0.42(+2.17%)
Mar 01, 2010	19.08	19.47	19.00	19.39	877,420	+0.48(+2.53%)
Feb 26, 2010	18.93	19.05	18.70	18.91	855,187	+0.04(+0.19%)
Feb 25, 2010	18.58	18.95	18.35	18.87	1,160,224	-0.04(-0.23%)
Feb 24, 2010	18.90	19.08	18.73	18.92	516,396	+0.20(+1.09%)
Feb 23, 2010	18.76	18.90	18.45	18.71	831,966	-0.10(-0.54%)
Feb 22, 2010	19.14	19.17	18.71	18.82	1,242,225	-0.31(-1.63%)
Feb 19, 2010	19.03	19.40	18.99	19.13	719,565	+0.01(+0.04%)
Feb 18, 2010	18.98	19.22	18.95	19.12	851,634	+0.17(+0.88%)
Feb 17, 2010	19.04	19.17	18.66	18.95	969,891	+0.01(+0.08%)
Feb 16, 2010	18.63	19.06	18.52	18.94	947,648	+0.57(+3.12%)
Feb 12, 2010	17.98	18.37	18.37	18.37	2,375,111	+0.10(+0.56%)
Feb 11, 2010	17.51	18.32	17.32	18.26	1,401,479	+0.75(+4.31%)
Feb 10, 2010	17.62	17.86	17.39	17.51	728,580	-0.14(-0.78%)
Feb 09, 2010	17.11	17.78	17.11	17.65	1,938,198	+0.33(+1.89%)
Feb 08, 2010	17.52	17.68	17.02	17.32	1,220,788	-0.21(-1.20%)
Feb 05, 2010	17.70	17.83	17.09	17.53	1,404,007	-0.17(-0.94%)
Feb 04, 2010	18.20	18.20	17.65	17.70	1,471,061	-0.72(-3.88%)
Feb 03, 2010	18.66	18.93	18.38	18.41	1,097,328	-0.33(-1.77%)
Feb 02, 2010	18.37	18.78	18.15	18.74	1,259,674	+0.60(+3.32%)
Feb 01, 2010	17.80	18.25	17.57	18.14	1,273,919	+0.46(+2.59%)
Jan 29, 2010	18.61	18.97	17.68	17.68	2,373,210	-0.73(-3.96%)
Jan 28, 2010	19.66	19.66	17.83	18.41	2,937,235	-1.12(-5.73%)
Jan 27, 2010	18.91	19.55	18.79	19.53	1,951,270	+0.52(+2.74%)
Jan 26, 2010	19.00	19.19	18.89	19.01	1,029,716	-0.10(-0.53%)
Jan 25, 2010	19.14	19.45	18.74	19.11	1,171,661	+0.23(+1.22%)
Jan 22, 2010	19.38	19.51	18.88	18.88	1,176,486	-0.62(-3.19%)
Jan 21, 2010	19.99	20.12	19.30	19.50	1,330,787	-0.61(-3.05%)
Jan 20, 2010	20.20	20.23	19.74	20.12	1,060,469	-0.36(-1.76%)
Jan 19, 2010	20.14	20.69	20.10	20.48	907,569	+0.40(+1.98%)
Jan 15, 2010	20.56	20.08	20.08	20.08	1,489,448	-0.50(-2.42%)
Jan 14, 2010	20.52	20.72	20.33	20.58	1,154,727	+0.12(+0.56%)
Jan 13, 2010	19.93	20.54	19.93	20.46	1,245,224	-0.14(-0.70%)
Jan 12, 2010	20.68	20.90	20.33	20.61	809,066	-0.30(-1.45%)
Jan 11, 2010	20.75	21.06	20.73	20.91	974,141	+0.22(+1.05%)
Jan 08, 2010	20.40	20.74	20.37	20.70	1,134,509	+0.18(+0.88%)
Jan 07, 2010	19.76	20.59	19.76	20.51	1,150,919	+0.72(+3.65%)
Jan 06, 2010	19.62	19.83	19.50	19.79	592,931	+0.15(+0.77%)
Jan 05, 2010	19.57	19.79	19.47	19.64	563,098	+0.00(+0.00%)
Jan 04, 2010	18.90	19.80	18.90	19.64	1,141,479	+0.92(+4.90%)
Dec 31, 2009	19.29	18.72	18.72	18.72	1,172,703	-0.59(-3.07%)
Dec 30, 2009	19.62	19.76	19.23	19.32	990,534	-0.34(-1.73%)
Dec 29, 2009	19.94	19.99	19.50	19.66	854,051	-0.30(-1.52%)
Dec 28, 2009	20.36	20.36	19.84	19.96	636,762	-0.35(-1.71%)
Dec 24, 2009	20.12	20.44	20.12	20.31	361,535	+0.15(+0.75%)
Dec 23, 2009	19.81	20.19	19.65	20.15	856,173	+0.36(+1.82%)
Dec 22, 2009	19.79	19.86	19.51	19.79	1,072,259	+0.09(+0.48%)
Dec 21, 2009	19.45	19.73	19.42	19.70	1,254,550	+0.36(+1.87%)
Dec 18, 2009	19.21	19.34	18.94	19.34	1,499,574	+0.31(+1.63%)
Dec 17, 2009	18.83	19.08	18.76	19.03	947,463	-0.12(-0.60%)
Dec 16, 2009	18.96	19.27	18.81	19.14	1,108,961	+0.30(+1.57%)
Dec 15, 2009	18.13	18.96	18.04	18.85	1,620,830	+0.69(+3.78%)
Dec 14, 2009	17.93	18.17	17.92	18.16	867,879	+0.48(+2.70%)
Dec 11, 2009	17.62	17.81	17.39	17.68	515,264	+0.15(+0.87%)
Dec 10, 2009	17.57	17.73	17.37	17.53	920,231	+0.12(+0.66%)
Dec 09, 2009	17.52	17.60	17.24	17.42	860,537	-0.13(-0.74%)
Dec 08, 2009	17.70	17.70	17.34	17.55	1,200,045	-0.38(-2.10%)
Dec 07, 2009	17.70	17.99	17.57	17.92	734,912	+0.25(+1.43%)
Dec 04, 2009	17.87	18.05	17.43	17.67	1,214,647	+0.21(+1.20%)
Dec 03, 2009	17.85	17.85	17.34	17.46	1,591,680	+0.69(+4.09%)
Dec 02, 2009	16.66	16.91	16.52	16.77	966,614	+0.14(+0.87%)
Dec 01, 2009	16.51	16.80	16.38	16.63	1,448,002	+0.38(+2.31%)
Nov 30, 2009	16.61	16.66	16.17	16.25	1,196,248	-0.36(-2.17%)
Nov 27, 2009	16.42	16.94	16.20	16.61	370,001	-0.46(-2.67%)
Nov 25, 2009	17.09	17.18	16.74	17.07	633,478	+0.08(+0.47%)
Nov 24, 2009	17.42	17.46	16.94	16.99	980,621	-0.47(-2.69%)
Nov 23, 2009	17.35	17.72	17.26	17.46	893,355	+0.48(+2.85%)
Nov 20, 2009	17.31	17.42	16.76	16.98	997,217	-0.55(-3.13%)
Nov 19, 2009	18.17	18.24	17.38	17.52	1,101,613	-0.81(-4.41%)
Nov 18, 2009	18.20	18.38	17.96	18.33	900,084	+0.20(+1.12%)
Nov 17, 2009	18.56	18.75	17.93	18.13	1,403,823	-0.48(-2.60%)
Nov 16, 2009	17.95	18.71	17.84	18.61	1,066,217	+0.86(+4.84%)
Nov 13, 2009	17.66	17.99	17.39	17.76	703,593	+0.16(+0.90%)
Nov 12, 2009	18.02	18.20	17.53	17.60	673,496	-0.46(-2.52%)
Nov 11, 2009	18.27	18.27	17.78	18.05	584,646	-0.01(-0.04%)
Nov 10, 2009	17.99	18.33	17.83	18.06	661,108	+0.01(+0.04%)
Nov 09, 2009	17.86	18.07	17.68	18.05	969,054	+0.36(+2.04%)
Nov 06, 2009	17.50	17.90	17.44	17.69	637,105	-0.10(-0.57%)
Nov 05, 2009	17.29	17.79	17.26	17.79	660,978	+0.69(+4.06%)
Nov 04, 2009	17.31	17.52	17.06	17.10	773,250	+0.02(+0.13%)
Nov 03, 2009	16.80	17.13	16.71	17.08	1,161,397	+0.08(+0.47%)
Nov 02, 2009	17.10	17.38	16.60	17.00	1,468,650	-0.02(-0.13%)
Oct 30, 2009	17.67	17.72	16.55	17.02	1,650,415	-0.77(-4.34%)
Oct 29, 2009	17.12	18.90	16.30	17.79	3,282,788	+1.36(+8.26%)
Oct 28, 2009	17.29	17.32	16.35	16.43	1,683,873	-0.85(-4.93%)
Oct 27, 2009	18.02	18.04	17.25	17.29	1,152,288	-0.57(-3.20%)
Oct 26, 2009	18.09	18.44	17.52	17.86	1,066,444	-0.17(-0.96%)
Oct 23, 2009	18.09	18.12	17.93	18.03	596,846	-0.34(-1.85%)
Oct 22, 2009	18.03	18.46	17.63	18.37	888,159	+0.30(+1.68%)
Oct 21, 2009	18.01	18.57	18.01	18.07	899,083	-0.04(-0.24%)
Oct 20, 2009	17.86	18.17	17.83	18.11	854,184	+0.00(+0.00%)
Oct 19, 2009	17.99	18.20	17.90	18.11	801,705	+0.21(+1.17%)
Oct 16, 2009	18.11	18.21	17.65	17.90	743,155	-0.44(-2.40%)
Oct 15, 2009	18.14	18.47	18.13	18.34	1,586,861	+0.09(+0.47%)
Oct 14, 2009	17.60	18.32	17.60	18.25	1,421,494	+0.93(+5.38%)
Oct 13, 2009	17.50	17.51	17.19	17.32	664,400	-0.19(-1.07%)
Oct 12, 2009	17.61	17.76	17.40	17.51	661,194	+0.04(+0.25%)
Oct 09, 2009	17.32	17.55	17.23	17.47	921,671	+0.10(+0.58%)
Oct 08, 2009	16.88	17.43	16.79	17.37	1,537,370	+0.62(+3.71%)
Oct 07, 2009	16.69	16.82	16.61	16.74	951,511	+0.04(+0.22%)
Oct 06, 2009	16.05	16.79	16.04	16.71	1,696,642	+0.82(+5.14%)
Oct 05, 2009	15.88	16.25	15.83	15.89	1,783,937	+0.04(+0.23%)
Oct 02, 2009	16.04	16.14	15.65	15.86	1,903,352	-0.43(-2.66%)
Oct 01, 2009	17.67	17.76	16.11	16.29	3,151,299	-1.49(-8.37%)
Sep 30, 2009	18.00	18.04	17.21	17.78	2,080,257	-0.14(-0.81%)
Sep 29, 2009	17.67	18.12	17.60	17.92	2,315,103	+0.48(+2.73%)
Sep 28, 2009	17.31	17.63	17.12	17.44	819,101	+0.21(+1.22%)
Sep 25, 2009	17.40	17.68	17.16	17.24	1,716,170	-0.25(-1.45%)
Sep 24, 2009	17.40	17.52	16.99	17.49	1,540,278	+0.16(+0.92%)
Sep 23, 2009	17.41	17.70	17.21	17.33	939,874	+0.01(+0.08%)
Sep 22, 2009	17.47	17.59	17.23	17.31	691,947	+0.03(+0.17%)
Sep 21, 2009	17.53	17.57	17.21	17.29	943,198	-0.40(-2.25%)
Sep 18, 2009	17.92	17.92	17.57	17.68	867,932	-0.11(-0.61%)
Sep 17, 2009	18.04	18.16	17.77	17.79	1,327,748	-0.27(-1.52%)
Sep 16, 2009	17.96	18.18	17.86	18.07	815,439	+0.15(+0.85%)
Sep 15, 2009	17.76	18.07	17.76	17.91	820,999	+0.19(+1.06%)
Sep 14, 2009	17.50	17.91	17.38	17.73	1,075,570	+0.18(+1.03%)
Sep 11, 2009	17.00	17.71	17.00	17.55	1,440,475	+0.56(+3.32%)
Sep 10, 2009	16.53	17.01	16.33	16.98	831,751	+0.40(+2.40%)
Sep 09, 2009	16.15	16.64	15.93	16.59	1,045,841	+0.51(+3.14%)
Sep 08, 2009	15.97	16.22	15.83	16.08	843,710	+0.28(+1.78%)
Sep 04, 2009	15.46	15.83	15.39	15.80	780,471	+0.36(+2.34%)
Sep 03, 2009	15.15	15.44	15.10	15.44	922,476	+0.31(+2.05%)
Sep 02, 2009	15.58	15.78	15.10	15.13	1,041,369	-0.46(-2.92%)
Sep 01, 2009	15.98	16.60	15.49	15.58	1,372,574	-0.35(-2.18%)
Aug 31, 2009	16.22	16.27	15.77	15.93	1,275,787	-0.52(-3.16%)
Aug 28, 2009	16.49	16.77	16.21	16.45	1,235,713	+0.16(+0.98%)
Aug 27, 2009	16.21	16.35	15.80	16.29	1,024,416	+0.20(+1.21%)
Aug 26, 2009	15.57	16.16	15.49	16.09	1,382,464	+0.75(+4.90%)
Aug 25, 2009	15.23	15.50	15.11	15.34	852,658	+0.17(+1.14%)
Aug 24, 2009	15.28	15.47	14.87	15.17	1,080,705	-0.10(-0.66%)
Aug 21, 2009	15.35	15.41	15.01	15.27	1,389,229	+0.12(+0.76%)
Aug 20, 2009	15.34	15.47	15.10	15.15	748,233	-0.23(-1.50%)
Aug 19, 2009	15.13	15.45	14.95	15.39	714,671	+0.00(+0.00%)
Aug 18, 2009	15.15	15.43	15.13	15.39	655,131	-0.03(-0.16%)
Aug 17, 2009	15.42	15.52	15.05	15.41	686,890	-0.43(-2.71%)
Aug 14, 2009	16.21	16.37	15.46	15.84	1,040,241	-0.52(-3.18%)
Aug 13, 2009	15.98	16.51	15.74	16.36	830,295	+0.42(+2.63%)
Aug 12, 2009	15.71	16.14	15.69	15.94	968,256	+0.29(+1.85%)
Aug 11, 2009	15.86	15.87	15.34	15.65	868,670	-0.40(-2.52%)
Aug 10, 2009	15.80	16.19	15.57	16.06	889,289	+0.14(+0.86%)
Aug 07, 2009	15.57	16.06	15.49	15.92	716,899	+0.64(+4.16%)
Aug 06, 2009	15.69	15.75	14.99	15.28	1,542,698	-0.33(-2.13%)
Aug 05, 2009	16.17	16.17	15.52	15.62	894,587	-0.49(-3.05%)
Aug 04, 2009	15.83	16.17	15.73	16.11	670,011	+0.11(+0.68%)
Aug 03, 2009	15.74	16.27	15.60	16.00	1,254,251	+0.60(+3.89%)
Jul 31, 2009	15.27	15.84	15.19	15.40	2,058,990	+0.30(+1.96%)
Jul 30, 2009	14.48	17.20	14.48	15.10	5,385,626	+0.80(+5.61%)
Jul 29, 2009	14.43	14.43	13.95	14.30	1,561,210	-0.16(-1.10%)
Jul 28, 2009	14.47	14.82	14.32	14.46	1,012,313	-0.33(-2.25%)
Jul 27, 2009	15.05	15.42	14.71	14.79	1,452,472	-0.35(-2.34%)
Jul 24, 2009	14.92	15.20	14.74	15.15	775	+0.01(+0.10%)
Jul 23, 2009	14.37	15.17	14.24	15.13	932,891	+0.74(+5.12%)
Jul 22, 2009	14.15	14.50	13.91	14.40	908,698	+0.20(+1.43%)
Jul 21, 2009	14.04	14.20	13.85	14.19	1,298,398	+0.36(+2.61%)
Jul 20, 2009	13.43	13.88	13.30	13.83	770,277	+0.67(+5.10%)
Jul 17, 2009	13.47	13.52	13.13	13.16	1,057,425	-0.25(-1.83%)
Jul 16, 2009	13.08	13.48	13.08	13.41	1,500,937	+0.15(+1.14%)
Jul 15, 2009	13.02	13.27	12.94	13.26	1,114,644	+0.43(+3.32%)
Jul 14, 2009	12.84	12.99	12.55	12.83	898,803	+0.04(+0.34%)
Jul 13, 2009	12.56	12.81	12.48	12.79	1,836,508	+0.20(+1.55%)
Jul 10, 2009	11.95	12.68	11.85	12.59	11,100,101	+1.21(+10.67%)
Jul 09, 2009	11.69	11.69	11.04	11.38	4,938,369	-1.01(-8.16%)
Jul 08, 2009	12.66	12.88	12.16	12.39	1,703,834	-0.33(-2.56%)
Jul 07, 2009	13.72	13.76	12.68	12.71	2,351,233	-1.00(-7.32%)
Jul 06, 2009	13.72	13.83	13.54	13.72	1,705,688	-0.14(-1.04%)
Jul 02, 2009	13.88	13.97	13.62	13.86	1,154,654	-0.38(-2.64%)
Jul 01, 2009	13.93	14.39	13.87	14.24	1,088,009	+0.38(+2.76%)
Jun 30, 2009	13.70	14.06	13.61	13.85	1,643,290	+0.06(+0.47%)
Jun 29, 2009	13.65	13.91	13.39	13.79	738,359	+0.20(+1.49%)
Jun 26, 2009	13.19	13.63	12.97	13.59	1,217,878	+0.34(+2.56%)
Jun 25, 2009	13.08	13.25	12.99	13.25	1,025,843	+0.23(+1.78%)
Jun 24, 2009	12.60	13.11	12.47	13.02	1,750,368	+0.55(+4.40%)
Jun 23, 2009	12.81	12.94	12.37	12.47	956,666	-0.20(-1.60%)
Jun 22, 2009	13.30	13.31	12.67	12.67	549,523	-0.76(-5.65%)
Jun 19, 2009	13.54	13.72	13.27	13.43	751,427	+0.10(+0.76%)
Jun 18, 2009	13.62	13.62	13.23	13.33	325,675	-0.30(-2.23%)
Jun 17, 2009	13.44	13.70	13.15	13.63	720,698	+0.22(+1.67%)
Jun 16, 2009	13.83	13.90	13.28	13.41	788,610	-0.62(-4.43%)
Jun 15, 2009	14.11	14.25	13.62	14.03	839,907	-0.36(-2.51%)
Jun 12, 2009	15.00	15.00	14.04	14.39	2,239,713	-0.71(-4.69%)
Jun 11, 2009	14.98	15.31	14.86	15.10	1,011,442	-0.01(-0.10%)
Jun 10, 2009	15.05	15.18	14.65	15.11	870,273	+0.25(+1.65%)
Jun 09, 2009	14.69	14.94	14.45	14.87	673,239	+0.21(+1.43%)
Jun 08, 2009	14.74	14.83	14.45	14.66	720,531	-0.61(-4.02%)
Jun 05, 2009	15.40	15.52	15.08	15.27	639,683	+0.17(+1.10%)
Jun 04, 2009	14.58	15.10	14.45	15.10	823,064	+0.59(+4.03%)
Jun 03, 2009	14.19	14.64	14.19	14.52	675,736	+0.01(+0.10%)
Jun 02, 2009	14.48	14.69	14.18	14.50	824,453	+0.06(+0.40%)
Jun 01, 2009	14.17	14.67	13.72	14.45	1,174,755	+0.81(+5.93%)
May 29, 2009	13.55	13.65	13.33	13.64	830,156	+0.20(+1.45%)
May 28, 2009	13.46	13.73	13.12	13.44	1,291,245	+0.09(+0.70%)
May 27, 2009	13.57	13.83	13.34	13.35	647,661	-0.33(-2.43%)
May 26, 2009	12.79	13.70	12.55	13.68	740,864	+0.72(+5.52%)
May 22, 2009	13.00	13.13	12.56	12.97	717,844	+0.01(+0.11%)
May 21, 2009	13.16	13.21	12.79	12.95	760,441	-0.41(-3.08%)
May 20, 2009	13.52	13.93	13.30	13.36	1,313,209	+0.03(+0.22%)
May 19, 2009	13.20	13.81	13.14	13.33	1,383,152	+0.12(+0.87%)
May 18, 2009	12.75	13.26	12.65	13.22	1,241,571	+0.59(+4.63%)
May 15, 2009	13.00	13.30	12.58	12.63	1,805,922	-0.37(-2.83%)
May 14, 2009	13.46	13.97	12.99	13.00	2,466,569	-0.43(-3.23%)
May 13, 2009	13.94	13.94	13.38	13.44	1,032,361	-0.73(-5.15%)
May 12, 2009	14.51	14.58	13.82	14.17	1,307,165	-0.28(-1.95%)
May 11, 2009	14.51	14.69	13.97	14.45	1,396,507	-0.46(-3.10%)
May 08, 2009	14.75	15.02	14.41	14.91	1,398,164	+0.46(+3.15%)
May 07, 2009	15.65	15.80	14.30	14.45	1,102,523	-0.93(-6.06%)
May 06, 2009	15.24	15.73	14.97	15.39	785,801	+0.29(+1.91%)
May 05, 2009	15.46	15.70	15.00	15.10	721,831	-0.43(-2.79%)
May 04, 2009	14.86	15.59	14.78	15.53	921,190	+0.81(+5.50%)

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.