Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.66	41.31	40.34	40.43	1,922,101	-0.23(-0.57%)
May 27, 2010	40.21	40.71	40.03	40.66	1,477,959	+1.09(+2.75%)
May 26, 2010	39.75	40.49	39.45	39.57	2,658,303	+0.17(+0.43%)
May 25, 2010	38.24	39.56	38.21	39.40	3,420,567	-0.20(-0.51%)
May 24, 2010	38.93	39.88	38.93	39.60	2,346,401	+0.36(+0.92%)
May 21, 2010	37.58	39.33	37.55	39.24	3,230,841	+0.80(+2.08%)
May 20, 2010	38.40	39.83	38.30	38.44	4,224,346	-1.95(-4.83%)
May 19, 2010	40.23	40.74	39.40	40.39	2,750,737	-0.09(-0.22%)
May 18, 2010	41.70	41.70	40.25	40.48	3,374,400	-0.31(-0.76%)
May 17, 2010	41.12	41.35	40.03	40.79	2,858,493	-0.04(-0.10%)
May 14, 2010	42.00	42.06	40.31	40.83	4,412,546	-1.67(-3.93%)
May 13, 2010	42.92	43.18	42.16	42.50	9,402,280	+2.25(+5.59%)
May 12, 2010	39.90	40.36	39.36	40.25	5,584,145	+0.77(+1.95%)
May 11, 2010	39.87	40.07	38.79	39.48	3,664,504	+0.10(+0.25%)
May 10, 2010	38.54	39.62	38.29	39.38	3,351,957	+2.70(+7.36%)
May 07, 2010	38.05	38.89	36.49	36.68	3,383,004	-1.41(-3.70%)
May 06, 2010	40.00	40.30	35.70	38.09	4,241,691	-2.38(-5.88%)
May 05, 2010	40.35	40.70	39.81	40.47	2,422,137	+0.23(+0.57%)
May 04, 2010	39.99	40.33	39.45	40.24	2,909,342	+0.15(+0.37%)
May 03, 2010	39.12	40.12	39.02	40.09	2,197,699	+1.07(+2.74%)
Apr 30, 2010	39.36	39.61	38.94	39.02	2,400,746	-0.14(-0.36%)
Apr 29, 2010	38.64	39.66	38.59	39.16	2,359,110	+0.87(+2.27%)
Apr 28, 2010	38.00	38.62	37.91	38.29	2,678,983	+0.56(+1.48%)
Apr 27, 2010	39.66	39.94	37.59	37.73	2,570,538	-2.06(-5.18%)
Apr 26, 2010	40.17	40.23	39.60	39.79	1,585,386	-0.41(-1.02%)
Apr 23, 2010	40.04	40.34	39.72	40.20	2,002,197	-0.06(-0.15%)
Apr 22, 2010	37.80	40.37	37.74	40.26	3,309,073	+2.30(+6.06%)
Apr 21, 2010	38.23	38.36	37.58	37.96	2,095,416	-0.16(-0.42%)
Apr 20, 2010	38.73	38.81	38.01	38.12	1,988,646	-0.50(-1.29%)
Apr 19, 2010	39.07	39.57	38.14	38.62	1,735,660	-0.49(-1.25%)
Apr 16, 2010	39.29	39.76	38.88	39.11	2,859,137	-0.39(-0.99%)
Apr 15, 2010	39.23	39.57	39.01	39.50	1,517,170	+0.37(+0.95%)
Apr 14, 2010	38.64	39.22	38.48	39.13	1,960,330	+0.54(+1.40%)
Apr 13, 2010	38.75	38.95	37.95	38.59	1,469,422	-0.21(-0.54%)
Apr 12, 2010	38.97	39.08	38.44	38.80	1,743,636	+0.00(+0.00%)
Apr 09, 2010	37.61	38.80	37.30	38.80	2,625,955	+1.40(+3.74%)
Apr 08, 2010	37.05	37.69	36.66	37.40	1,851,797	-0.05(-0.13%)
Apr 07, 2010	37.84	38.03	37.08	37.45	2,387,189	-0.60(-1.58%)
Apr 06, 2010	37.63	38.19	37.60	38.05	1,571,023	+0.36(+0.96%)
Apr 05, 2010	37.00	37.74	36.91	37.69	1,354,033	+0.78(+2.11%)
Apr 01, 2010	36.34	36.91	36.91	36.91	3,416,000	+0.76(+2.10%)
Mar 31, 2010	36.04	36.40	35.97	36.15	1,531,534	-0.11(-0.30%)
Mar 30, 2010	36.45	36.70	36.02	36.26	1,748,361	+0.11(+0.30%)
Mar 29, 2010	35.41	36.22	35.41	36.15	1,491,217	+0.74(+2.09%)
Mar 26, 2010	35.95	35.99	35.00	35.41	2,023,009	-0.06(-0.17%)
Mar 25, 2010	35.33	35.75	35.25	35.47	2,215,655	+0.39(+1.11%)
Mar 24, 2010	35.27	35.53	34.91	35.08	3,463,046	-0.89(-2.47%)
Mar 23, 2010	35.65	36.01	35.51	35.97	1,316,070	+0.20(+0.56%)
Mar 22, 2010	35.34	35.82	35.23	35.77	1,906,549	-0.06(-0.17%)
Mar 19, 2010	35.97	35.98	35.31	35.83	3,418,289	-0.17(-0.47%)
Mar 18, 2010	37.00	37.00	35.84	36.00	2,211,092	-0.94(-2.54%)
Mar 17, 2010	36.78	37.10	36.59	36.94	1,850,859	+0.19(+0.52%)
Mar 16, 2010	36.34	36.88	36.27	36.75	1,995,876	+0.38(+1.04%)
Mar 15, 2010	36.16	36.50	35.97	36.37	1,550,748	+0.07(+0.19%)
Mar 12, 2010	35.67	36.30	35.64	36.30	2,242,881	+0.69(+1.94%)
Mar 11, 2010	35.00	35.72	34.92	35.61	2,147,064	+0.46(+1.31%)
Mar 10, 2010	35.25	35.66	35.05	35.15	2,332,298	-0.16(-0.45%)
Mar 09, 2010	35.86	35.86	35.12	35.31	2,702,554	-0.58(-1.62%)
Mar 08, 2010	35.95	36.30	35.72	35.89	2,245,279	-0.22(-0.61%)
Mar 05, 2010	36.54	36.60	35.83	36.11	3,686,715	-0.13(-0.36%)
Mar 04, 2010	36.42	36.48	35.90	36.24	2,008,303	+0.07(+0.19%)
Mar 03, 2010	36.30	36.60	36.02	36.17	2,557,449	-0.23(-0.63%)
Mar 02, 2010	36.59	36.74	36.19	36.40	3,418,437	-0.16(-0.44%)
Mar 01, 2010	35.92	36.59	35.71	36.56	4,599,712	+1.07(+3.01%)
Feb 26, 2010	35.31	36.04	34.96	35.49	6,442,738	+0.31(+0.88%)
Feb 25, 2010	34.15	35.42	34.02	35.18	5,178,717	+0.56(+1.62%)
Feb 24, 2010	35.02	35.02	34.40	34.62	8,664,393	-0.25(-0.72%)
Feb 23, 2010	33.89	35.15	33.77	34.87	7,932,766	+0.95(+2.80%)
Feb 22, 2010	33.71	34.00	33.30	33.92	3,774,166	+0.26(+0.77%)
Feb 19, 2010	33.89	34.00	33.61	33.66	6,129,516	-0.42(-1.23%)
Feb 18, 2010	33.92	34.17	33.53	34.08	7,631,313	-0.27(-0.79%)
Feb 17, 2010	32.87	34.72	32.78	34.35	18,988,202	+3.83(+12.55%)
Feb 16, 2010	30.50	30.88	29.98	30.52	8,413,463	+0.77(+2.59%)
Feb 12, 2010	29.07	29.75	29.75	29.75	8,016,000	+0.54(+1.85%)
Feb 11, 2010	28.47	29.33	28.18	29.21	3,183,468	+0.76(+2.67%)
Feb 10, 2010	28.33	28.69	27.86	28.45	2,632,756	+0.21(+0.74%)
Feb 09, 2010	27.85	28.36	27.74	28.24	4,489,601	+0.65(+2.36%)
Feb 08, 2010	27.63	28.10	27.55	27.59	1,946,341	+0.21(+0.77%)
Feb 05, 2010	27.17	27.62	26.88	27.38	1,701,785	+0.12(+0.44%)
Feb 04, 2010	27.43	27.83	27.21	27.26	2,635,684	-0.46(-1.66%)
Feb 03, 2010	27.75	27.91	27.23	27.72	2,480,231	-0.17(-0.61%)
Feb 02, 2010	27.45	28.05	27.31	27.89	2,508,703	+0.47(+1.71%)
Feb 01, 2010	27.22	27.73	27.17	27.42	1,405,513	+0.20(+0.73%)
Jan 29, 2010	27.75	27.83	27.19	27.22	1,982,509	-0.05(-0.18%)
Jan 28, 2010	27.76	28.00	27.00	27.27	1,865,578	-0.30(-1.09%)
Jan 27, 2010	27.85	28.08	27.24	27.57	2,247,468	-0.23(-0.83%)
Jan 26, 2010	28.18	28.37	27.78	27.80	2,009,147	-0.56(-1.97%)
Jan 25, 2010	28.51	29.01	27.95	28.36	2,235,061	-0.09(-0.32%)
Jan 22, 2010	28.93	29.25	28.36	28.45	1,867,562	-0.59(-2.03%)
Jan 21, 2010	29.25	30.19	28.80	29.04	3,257,749	-0.06(-0.21%)
Jan 20, 2010	28.52	29.26	28.07	29.10	2,433,560	+0.39(+1.36%)
Jan 19, 2010	27.83	28.98	27.48	28.71	3,471,889	+0.76(+2.72%)
Jan 15, 2010	28.26	27.95	27.95	27.95	5,453,400	-0.27(-0.96%)
Jan 14, 2010	29.19	29.20	28.16	28.22	3,086,571	-1.10(-3.75%)
Jan 13, 2010	29.50	29.64	29.03	29.32	1,319,859	-0.11(-0.37%)
Jan 12, 2010	29.50	29.68	29.02	29.43	2,262,522	-0.31(-1.04%)
Jan 11, 2010	27.86	29.88	27.85	29.74	3,973,782	+1.78(+6.37%)
Jan 08, 2010	27.68	28.00	27.52	27.96	1,858,457	+0.14(+0.50%)
Jan 07, 2010	27.89	28.26	27.62	27.82	1,319,572	-0.12(-0.43%)
Jan 06, 2010	27.51	27.96	27.48	27.94	2,446,084	+0.32(+1.16%)
Jan 05, 2010	27.84	28.01	27.21	27.62	2,512,387	-0.23(-0.83%)
Jan 04, 2010	27.59	28.05	27.19	27.85	2,637,407	+0.40(+1.46%)
Dec 31, 2009	27.95	27.45	27.45	27.45	1,777,600	-0.35(-1.26%)
Dec 30, 2009	28.23	28.36	27.77	27.80	1,670,590	-0.55(-1.94%)
Dec 29, 2009	28.57	28.57	28.09	28.35	1,126,330	-0.20(-0.70%)
Dec 28, 2009	28.40	28.56	28.12	28.55	1,200,798	+0.14(+0.49%)
Dec 24, 2009	28.42	28.64	28.34	28.41	318,172	-0.11(-0.39%)
Dec 23, 2009	28.83	28.85	28.32	28.52	1,067,364	-0.25(-0.87%)
Dec 22, 2009	27.60	29.74	27.49	28.77	3,022,285	+1.22(+4.43%)
Dec 21, 2009	27.13	27.58	26.92	27.55	1,973,542	+0.56(+2.07%)
Dec 18, 2009	27.68	27.78	26.95	26.99	3,034,254	-0.40(-1.46%)
Dec 17, 2009	27.60	27.85	27.05	27.39	1,101,041	-0.37(-1.33%)
Dec 16, 2009	28.09	28.32	27.60	27.76	1,938,933	+0.02(+0.07%)
Dec 15, 2009	27.17	28.02	27.00	27.74	3,288,130	+0.45(+1.65%)
Dec 14, 2009	26.79	27.37	26.75	27.29	2,924,319	+0.62(+2.32%)
Dec 11, 2009	26.50	26.70	26.24	26.67	1,904,403	+0.38(+1.45%)
Dec 10, 2009	25.85	26.46	25.83	26.29	2,094,582	+0.42(+1.62%)
Dec 09, 2009	25.38	26.09	25.23	25.87	2,620,735	+0.57(+2.25%)
Dec 08, 2009	25.53	25.76	24.94	25.30	2,654,483	-0.59(-2.28%)
Dec 07, 2009	26.10	26.27	25.65	25.89	1,993,060	-0.31(-1.18%)
Dec 04, 2009	26.00	26.53	25.86	26.20	2,004,625	+0.51(+1.99%)
Dec 03, 2009	26.40	26.41	25.59	25.69	1,810,177	-0.31(-1.19%)
Dec 02, 2009	25.99	26.42	25.90	26.00	1,749,155	-0.07(-0.27%)
Dec 01, 2009	25.72	26.33	25.72	26.07	2,216,300	+0.42(+1.64%)
Nov 30, 2009	25.77	25.98	25.35	25.65	2,064,955	-0.25(-0.97%)
Nov 27, 2009	26.00	26.04	25.31	25.90	1,454,900	-0.59(-2.23%)
Nov 25, 2009	26.56	26.72	26.23	26.49	1,473,412	+0.06(+0.23%)
Nov 24, 2009	26.96	26.96	26.32	26.43	3,098,893	-0.30(-1.12%)
Nov 23, 2009	26.68	26.99	26.54	26.73	2,477,486	+0.37(+1.40%)
Nov 20, 2009	26.82	26.90	26.27	26.36	2,411,190	-0.61(-2.26%)
Nov 19, 2009	26.51	27.04	26.29	26.97	4,478,209	+0.76(+2.90%)
Nov 18, 2009	26.54	26.54	26.06	26.21	2,868,864	-0.46(-1.72%)
Nov 17, 2009	27.09	27.16	25.93	26.67	4,796,570	-0.33(-1.21%)
Nov 16, 2009	27.52	27.78	26.83	27.00	4,031,011	-0.49(-1.79%)
Nov 13, 2009	27.45	27.77	27.20	27.49	1,870,033	+0.08(+0.29%)
Nov 12, 2009	28.19	28.22	27.34	27.41	2,357,334	-0.78(-2.77%)
Nov 11, 2009	28.59	28.90	27.87	28.19	2,779,939	-0.38(-1.33%)
Nov 10, 2009	28.35	28.93	28.05	28.57	2,953,386	+0.05(+0.18%)
Nov 09, 2009	28.36	28.64	27.85	28.52	4,590,902	+0.27(+0.96%)
Nov 06, 2009	27.00	28.57	26.98	28.25	6,186,104	+1.15(+4.24%)
Nov 05, 2009	28.89	31.46	26.83	27.10	16,491,429	-4.96(-15.47%)
Nov 04, 2009	32.42	32.73	31.80	32.06	4,183,954	+0.00(+0.00%)
Nov 03, 2009	32.11	32.40	31.62	32.06	2,727,250	-0.22(-0.68%)
Nov 02, 2009	32.08	32.85	31.79	32.28	2,440,057	+0.22(+0.69%)
Oct 30, 2009	32.93	33.46	32.05	32.06	2,663,848	-1.07(-3.23%)
Oct 29, 2009	32.41	33.15	32.16	33.13	2,052,215	+0.84(+2.60%)
Oct 28, 2009	33.19	33.59	32.26	32.29	2,483,670	-1.10(-3.29%)
Oct 27, 2009	33.29	33.76	33.13	33.39	1,945,045	+0.00(+0.00%)
Oct 26, 2009	33.36	34.20	33.12	33.39	1,957,741	+0.03(+0.09%)
Oct 23, 2009	33.52	34.23	33.20	33.36	1,517,461	-0.44(-1.30%)
Oct 22, 2009	33.24	33.97	32.60	33.80	1,527,860	+0.82(+2.49%)
Oct 21, 2009	33.55	34.40	32.89	32.98	2,857,654	-0.76(-2.25%)
Oct 20, 2009	33.46	34.10	33.42	33.74	1,981,289	-0.45(-1.32%)
Oct 19, 2009	33.75	34.20	33.50	34.19	1,480,742	+0.45(+1.33%)
Oct 16, 2009	33.68	33.91	33.25	33.74	2,181,368	-0.13(-0.38%)
Oct 15, 2009	33.00	33.87	32.83	33.87	1,865,181	+0.70(+2.11%)
Oct 14, 2009	33.07	33.20	32.77	33.17	2,086,031	+0.46(+1.41%)
Oct 13, 2009	32.60	32.87	32.44	32.71	2,087,588	-0.17(-0.52%)
Oct 12, 2009	32.32	33.03	31.79	32.88	3,145,357	+1.21(+3.82%)
Oct 09, 2009	31.25	31.79	31.15	31.67	1,743,018	+0.27(+0.86%)
Oct 08, 2009	31.33	31.75	31.19	31.40	1,852,767	+0.35(+1.13%)
Oct 07, 2009	30.93	31.15	30.62	31.05	1,589,824	+0.04(+0.13%)
Oct 06, 2009	30.48	31.10	30.29	31.01	3,013,089	+0.78(+2.58%)
Oct 05, 2009	29.45	30.26	29.24	30.23	2,679,273	+1.02(+3.49%)
Oct 02, 2009	29.11	29.59	28.27	29.21	2,482,142	-0.31(-1.05%)
Oct 01, 2009	30.33	30.40	29.32	29.52	2,888,115	-0.97(-3.18%)
Sep 30, 2009	30.55	30.65	29.88	30.49	2,963,175	+0.13(+0.43%)
Sep 29, 2009	30.29	31.20	30.20	30.36	4,012,357	+0.36(+1.20%)
Sep 28, 2009	28.95	30.18	28.79	30.00	4,343,182	+1.23(+4.28%)
Sep 25, 2009	28.31	29.04	28.12	28.77	2,960,151	+0.31(+1.09%)
Sep 24, 2009	29.28	29.36	28.27	28.46	2,440,689	-0.69(-2.37%)
Sep 23, 2009	29.43	29.47	28.70	29.15	3,319,137	-0.24(-0.82%)
Sep 22, 2009	28.69	29.50	28.69	29.39	3,231,428	+0.71(+2.48%)
Sep 21, 2009	28.43	28.92	28.19	28.68	1,724,060	+0.08(+0.28%)
Sep 18, 2009	28.48	28.69	28.01	28.60	2,721,158	+0.38(+1.35%)
Sep 17, 2009	28.38	28.65	28.00	28.22	1,666,687	-0.25(-0.88%)
Sep 16, 2009	28.60	28.66	28.18	28.47	2,224,858	-0.01(-0.04%)
Sep 15, 2009	28.78	28.78	28.08	28.48	2,688,686	-0.37(-1.28%)
Sep 14, 2009	28.25	29.06	28.03	28.85	2,093,724	+0.42(+1.48%)
Sep 11, 2009	28.81	29.24	28.39	28.43	1,883,833	-0.38(-1.32%)
Sep 10, 2009	28.48	28.83	27.96	28.81	1,905,100	+0.35(+1.23%)
Sep 09, 2009	27.90	28.65	27.70	28.46	2,637,334	+0.43(+1.53%)
Sep 08, 2009	28.24	28.47	27.65	28.03	2,208,644	+0.38(+1.37%)
Sep 04, 2009	27.48	27.73	27.10	27.65	1,690,730	+0.25(+0.91%)
Sep 03, 2009	27.40	27.57	26.98	27.40	2,025,532	+0.21(+0.77%)
Sep 02, 2009	28.37	28.37	26.91	27.19	4,330,183	-0.99(-3.51%)
Sep 01, 2009	28.82	29.25	28.04	28.18	2,514,860	-0.90(-3.09%)
Aug 31, 2009	28.90	29.08	28.37	29.08	1,844,226	-0.03(-0.10%)
Aug 28, 2009	29.16	29.95	28.86	29.11	1,763,925	-0.45(-1.52%)
Aug 27, 2009	29.98	29.98	29.09	29.56	1,970,812	+0.04(+0.14%)
Aug 26, 2009	29.14	29.88	28.83	29.52	3,212,055	+0.30(+1.03%)
Aug 25, 2009	27.99	29.27	27.97	29.22	3,385,720	+1.09(+3.87%)
Aug 24, 2009	28.97	29.00	28.00	28.13	1,433,137	-0.65(-2.26%)
Aug 21, 2009	28.25	28.90	27.62	28.78	2,372,444	+0.93(+3.34%)
Aug 20, 2009	27.60	28.15	27.55	27.85	2,510,351	+0.04(+0.14%)
Aug 19, 2009	26.97	28.10	26.97	27.81	2,401,133	+0.27(+0.98%)
Aug 18, 2009	27.26	27.58	26.97	27.54	2,101,812	+0.39(+1.44%)
Aug 17, 2009	27.56	27.65	26.81	27.15	3,488,359	-0.95(-3.38%)
Aug 14, 2009	28.50	28.50	27.70	28.10	2,057,085	-0.40(-1.40%)
Aug 13, 2009	27.82	28.54	27.35	28.50	3,240,184	+0.68(+2.44%)
Aug 12, 2009	27.85	28.18	27.61	27.82	2,861,564	+0.03(+0.11%)
Aug 11, 2009	27.99	28.46	27.65	27.79	3,473,051	-0.01(-0.04%)
Aug 10, 2009	28.37	28.73	27.66	27.80	2,856,153	-0.62(-2.18%)
Aug 07, 2009	28.34	28.77	27.73	28.42	3,942,366	+0.39(+1.39%)
Aug 06, 2009	28.75	28.98	27.56	28.03	6,265,494	-0.67(-2.33%)
Aug 05, 2009	28.76	30.13	28.50	28.70	17,338,488	+3.88(+15.63%)
Aug 04, 2009	24.55	24.87	24.18	24.82	6,085,876	+0.02(+0.08%)
Aug 03, 2009	24.59	24.89	24.29	24.80	3,199,948	+0.61(+2.52%)
Jul 31, 2009	24.58	25.10	24.12	24.19	2,739,349	-0.20(-0.82%)
Jul 30, 2009	24.42	25.14	24.16	24.39	2,652,074	+0.17(+0.70%)
Jul 29, 2009	24.10	24.47	23.68	24.22	2,944,925	-0.15(-0.62%)
Jul 28, 2009	24.16	24.52	23.73	24.37	2,603,952	+0.11(+0.45%)
Jul 27, 2009	23.95	24.39	23.59	24.26	2,440,385	+0.53(+2.23%)
Jul 24, 2009	23.66	23.90	23.41	23.73	2,411,875	-0.27(-1.12%)
Jul 23, 2009	22.89	24.30	22.29	24.00	5,804,272	+0.67(+2.87%)
Jul 22, 2009	22.32	23.60	22.11	23.33	4,309,107	+0.92(+4.11%)
Jul 21, 2009	22.50	22.68	22.04	22.41	3,790,096	-0.07(-0.31%)
Jul 20, 2009	21.81	22.60	21.68	22.48	2,908,564	+0.61(+2.79%)
Jul 17, 2009	21.00	21.97	21.00	21.87	3,820,059	+0.57(+2.68%)
Jul 16, 2009	20.90	21.59	20.65	21.30	3,986,395	+0.34(+1.62%)
Jul 15, 2009	20.76	21.28	20.35	20.96	5,155,039	+0.51(+2.49%)
Jul 14, 2009	20.13	20.52	19.52	20.45	3,967,357	+0.53(+2.66%)
Jul 13, 2009	19.37	20.10	18.85	19.92	4,364,464	+0.67(+3.48%)
Jul 10, 2009	19.02	19.38	18.81	19.25	3,545,461	+0.03(+0.16%)
Jul 09, 2009	18.84	19.50	18.59	19.22	3,962,522	+0.50(+2.67%)
Jul 08, 2009	17.43	18.80	17.26	18.72	8,183,659	+1.54(+8.96%)
Jul 07, 2009	17.89	17.90	17.16	17.18	2,448,538	-0.78(-4.34%)
Jul 06, 2009	17.70	17.98	17.28	17.96	3,923,310	-0.01(-0.06%)
Jul 02, 2009	18.92	18.96	17.97	17.97	2,043,467	-1.19(-6.21%)
Jul 01, 2009	18.98	19.29	18.78	19.16	2,615,071	+0.18(+0.95%)
Jun 30, 2009	19.28	19.45	18.57	18.98	2,609,406	+0.19(+1.01%)
Jun 29, 2009	19.09	19.18	18.68	18.79	2,846,686	-0.41(-2.14%)
Jun 26, 2009	18.78	19.33	18.67	19.20	4,991,543	+0.31(+1.64%)
Jun 25, 2009	18.65	19.07	18.11	18.89	2,280,632	+0.28(+1.50%)
Jun 24, 2009	18.50	19.03	17.85	18.61	3,502,210	+0.17(+0.92%)
Jun 23, 2009	18.56	18.74	18.10	18.44	3,898,586	-0.30(-1.60%)
Jun 22, 2009	19.00	19.00	18.42	18.74	3,084,250	-0.53(-2.75%)
Jun 19, 2009	19.06	19.42	18.75	19.27	3,228,974	+0.32(+1.69%)
Jun 18, 2009	18.66	19.00	18.53	18.95	3,192,916	+0.29(+1.55%)
Jun 17, 2009	18.89	18.98	18.32	18.66	3,348,171	-0.37(-1.94%)
Jun 16, 2009	19.52	19.76	18.99	19.03	3,362,666	-0.48(-2.46%)
Jun 15, 2009	19.99	20.08	19.25	19.51	2,933,906	-0.93(-4.55%)
Jun 12, 2009	20.10	20.65	19.91	20.44	2,422,545	-0.20(-0.97%)
Jun 11, 2009	21.03	21.42	20.58	20.64	1,735,603	-0.21(-1.01%)
Jun 10, 2009	21.72	21.93	20.55	20.85	1,995,899	-0.77(-3.56%)
Jun 09, 2009	21.39	21.66	21.00	21.62	1,626,542	+0.42(+1.98%)
Jun 08, 2009	20.92	21.41	20.70	21.20	2,146,703	+0.04(+0.19%)
Jun 05, 2009	21.74	21.95	20.67	21.16	2,429,226	-0.27(-1.26%)
Jun 04, 2009	20.62	21.62	20.43	21.43	2,723,702	+0.79(+3.83%)
Jun 03, 2009	20.60	20.83	20.17	20.64	2,223,727	-0.09(-0.43%)
Jun 02, 2009	20.08	21.19	20.02	20.73	3,460,996	+0.37(+1.82%)

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.