Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.02	17.20	16.96	16.99	4,144	+0.08(+0.47%)
Jun 29, 2010	17.19	17.21	16.83	16.91	34,125	-0.38(-2.20%)
Jun 25, 2010	17.29	17.34	17.17	17.29	3,937,137	-0.18(-1.03%)
Jun 24, 2010	17.61	17.63	17.46	17.47	41,017	-0.01(-0.06%)
Jun 23, 2010	17.58	17.58	17.31	17.48	3,608,649	-0.04(-0.20%)
Jun 22, 2010	17.58	17.75	17.50	17.51	10,039	-0.07(-0.40%)
Jun 21, 2010	17.76	17.79	17.55	17.58	3,808,403	-0.14(-0.82%)
Jun 18, 2010	17.73	17.83	17.71	17.73	4,168,750	-0.33(-1.85%)
Jun 17, 2010	18.07	18.11	17.94	18.06	2,670,343	-0.12(-0.69%)
Jun 16, 2010	18.07	18.30	18.00	18.18	6,856,086	+0.19(+1.08%)
Jun 15, 2010	17.90	18.01	17.82	17.99	10,373	+0.39(+2.21%)
Jun 14, 2010	17.70	17.80	17.57	17.60	2,908,781	+0.13(+0.77%)
Jun 11, 2010	17.26	17.50	17.23	17.47	3,828,581	+0.34(+2.01%)
Jun 10, 2010	17.10	17.25	17.03	17.12	4,076	+0.29(+1.72%)
Jun 09, 2010	16.89	17.04	16.78	16.83	3,806,044	+0.05(+0.30%)
Jun 08, 2010	16.79	16.83	16.58	16.78	3,219	-0.03(-0.18%)
Jun 07, 2010	16.93	17.07	16.79	16.81	2,907,356	-0.11(-0.65%)
Jun 04, 2010	16.92	17.22	16.87	16.92	3,256,140	-0.52(-3.01%)
Jun 03, 2010	17.51	17.57	17.35	17.45	3,565,623	+0.06(+0.35%)
Jun 02, 2010	17.19	17.39	17.09	17.39	16,700	+0.57(+3.42%)
Jun 01, 2010	16.91	17.09	16.81	16.81	5,442,468	+0.10(+0.60%)
May 28, 2010	16.71	16.94	16.67	16.71	3,414,533	+0.05(+0.30%)
May 27, 2010	16.39	16.67	16.34	16.66	4,279,987	+0.51(+3.15%)
May 26, 2010	16.29	16.44	16.11	16.15	5,474,968	-0.29(-1.76%)
May 25, 2010	16.15	16.44	16.06	16.44	37,547	-0.00(-0.03%)
May 24, 2010	16.43	16.62	16.38	16.45	3,448,736	-0.17(-1.05%)
May 21, 2010	16.22	16.67	16.19	16.62	5,005,438	-0.02(-0.15%)
May 20, 2010	16.72	16.90	16.63	16.65	5,728,851	-0.47(-2.77%)
May 19, 2010	16.81	17.20	16.80	17.12	7,374,391	+0.31(+1.84%)
May 18, 2010	17.06	17.14	16.80	16.81	11,742	-0.41(-2.38%)
May 17, 2010	17.06	17.27	16.98	17.22	4,950,726	+0.16(+0.97%)
May 14, 2010	17.06	17.34	16.97	17.06	4,885,516	-0.47(-2.68%)
May 13, 2010	17.61	17.68	17.51	17.53	2,137,754	-0.15(-0.88%)
May 12, 2010	17.65	17.77	17.58	17.68	3,198,146	+0.01(+0.08%)
May 11, 2010	17.79	17.83	17.64	17.67	2,628	+0.04(+0.23%)
May 10, 2010	17.60	17.66	17.54	17.63	4,321,518	+0.54(+3.19%)
May 07, 2010	17.25	17.36	16.78	17.08	7,534,720	-0.35(-2.01%)
May 06, 2010	17.92	18.17	16.60	17.43	1,201	-0.66(-3.64%)
May 05, 2010	18.16	18.17	17.95	18.09	4,469,363	-0.13(-0.74%)
May 04, 2010	18.27	18.31	18.14	18.22	4,352,265	-0.24(-1.28%)
May 03, 2010	18.47	18.54	18.40	18.46	2,956,545	+0.07(+0.38%)
Apr 30, 2010	18.49	18.52	18.30	18.39	5,202,065	-0.10(-0.56%)
Apr 29, 2010	18.48	18.57	18.39	18.50	3,138,856	+0.11(+0.59%)
Apr 28, 2010	18.47	18.50	18.25	18.39	5,673,302	-0.14(-0.75%)
Apr 27, 2010	18.64	18.70	18.37	18.53	7,177,437	-0.55(-2.90%)
Apr 26, 2010	19.09	19.16	19.07	19.08	2,598,142	+0.03(+0.18%)
Apr 23, 2010	18.85	19.05	18.79	19.04	3,202,140	+0.00(+0.00%)
Apr 22, 2010	19.13	19.25	18.88	19.04	5,877,161	-0.19(-1.00%)
Apr 21, 2010	19.32	19.33	19.13	19.24	29,896	-0.21(-1.09%)
Apr 20, 2010	19.46	19.53	19.38	19.45	5,496	+0.02(+0.13%)
Apr 19, 2010	19.28	19.42	19.27	19.42	2,092,069	-0.09(-0.48%)
Apr 16, 2010	19.59	19.68	19.43	19.52	3,157,262	+0.05(+0.28%)
Apr 15, 2010	19.44	19.58	19.42	19.46	2,542,458	-0.00(-0.03%)
Apr 14, 2010	19.53	19.59	19.45	19.47	3,991,370	-0.01(-0.05%)
Apr 13, 2010	19.46	19.49	19.31	19.48	3,136,888	+0.18(+0.92%)
Apr 12, 2010	19.30	19.41	19.25	19.30	2,542,257	-0.03(-0.18%)
Apr 09, 2010	19.38	19.40	19.28	19.33	3,524,632	+0.17(+0.87%)
Apr 08, 2010	19.15	19.23	19.11	19.17	3,506,904	+0.05(+0.26%)
Apr 07, 2010	19.16	19.29	19.07	19.12	5,591,648	+0.01(+0.05%)
Apr 06, 2010	18.79	19.23	18.78	19.11	6,536,448	-0.02(-0.13%)
Apr 05, 2010	19.14	19.14	19.02	19.13	1,790,986	+0.12(+0.62%)
Apr 01, 2010	18.97	19.01	19.01	19.01	2,217,640	+0.01(+0.08%)
Mar 31, 2010	18.82	19.09	18.81	19.00	3,628,955	+0.14(+0.76%)
Mar 30, 2010	18.90	18.93	18.78	18.86	1,969,833	+0.05(+0.29%)
Mar 29, 2010	18.76	18.86	18.74	18.80	1,937,503	+0.05(+0.26%)
Mar 26, 2010	18.78	18.84	18.72	18.75	2,387,580	-0.20(-1.04%)
Mar 25, 2010	19.13	19.14	18.95	18.95	3,622,932	-0.11(-0.57%)
Mar 24, 2010	19.09	19.16	18.99	19.06	3,714,417	-0.17(-0.87%)
Mar 23, 2010	19.07	19.25	19.06	19.23	3,478,945	-0.01(-0.08%)
Mar 22, 2010	19.15	19.36	19.11	19.24	3,705,638	+0.22(+1.14%)
Mar 19, 2010	19.02	19.10	18.93	19.02	5,561,597	-0.32(-1.66%)
Mar 18, 2010	19.07	19.35	19.04	19.34	6,741,962	+0.70(+3.76%)
Mar 17, 2010	18.71	18.72	18.50	18.64	3,268,267	+0.00(+0.03%)
Mar 16, 2010	18.56	18.69	18.50	18.64	2,751,789	+0.03(+0.16%)
Mar 15, 2010	18.55	18.61	18.54	18.61	3,112,550	-0.04(-0.24%)
Mar 12, 2010	18.68	18.72	18.58	18.65	2,686,902	-0.01(-0.05%)
Mar 11, 2010	18.57	18.66	18.47	18.66	2,186,044	+0.09(+0.48%)
Mar 10, 2010	18.49	18.62	18.48	18.57	2,391,401	-0.03(-0.16%)
Mar 09, 2010	18.52	18.62	18.50	18.60	2,221,447	+0.17(+0.94%)
Mar 08, 2010	18.44	18.52	18.38	18.43	3,324,276	-0.08(-0.45%)
Mar 05, 2010	18.27	18.58	18.25	18.52	3,806,869	+0.08(+0.45%)
Mar 04, 2010	18.51	18.53	18.40	18.43	2,932,645	+0.00(+0.03%)
Mar 03, 2010	18.40	18.54	18.35	18.43	2,208,942	+0.06(+0.35%)
Mar 02, 2010	18.31	18.47	18.26	18.36	2,991,827	+0.10(+0.54%)
Mar 01, 2010	18.13	18.29	18.08	18.26	4,074,600	-0.05(-0.30%)
Feb 26, 2010	18.23	18.38	18.17	18.32	3,265,046	+0.00(+0.03%)
Feb 25, 2010	18.15	18.31	18.11	18.31	4,572,154	-0.11(-0.61%)
Feb 24, 2010	18.43	18.54	18.39	18.43	2,726,817	-0.03(-0.17%)
Feb 23, 2010	18.43	18.51	18.39	18.46	3,610,771	+0.05(+0.27%)
Feb 22, 2010	18.45	18.55	18.35	18.41	7,228,588	-0.46(-2.46%)
Feb 19, 2010	18.81	18.93	18.72	18.87	2,884,288	-0.29(-1.49%)
Feb 18, 2010	19.22	19.31	19.16	19.16	7,650,316	-0.26(-1.32%)
Feb 17, 2010	19.43	19.45	19.30	19.41	3,106,958	+0.05(+0.28%)
Feb 16, 2010	19.17	19.40	19.08	19.36	7,414,145	+0.25(+1.29%)
Feb 12, 2010	19.10	19.11	19.11	19.11	3,432,901	+0.14(+0.73%)
Feb 11, 2010	18.70	18.99	18.61	18.97	7,492,612	+0.47(+2.53%)
Feb 10, 2010	18.53	18.62	18.42	18.51	2,815,788	-0.19(-0.99%)
Feb 09, 2010	18.59	18.83	18.44	18.69	6,717,226	+0.15(+0.81%)
Feb 08, 2010	18.56	18.67	18.50	18.54	4,004,758	+0.05(+0.26%)
Feb 05, 2010	18.55	18.56	18.16	18.49	6,042,352	-0.21(-1.12%)
Feb 04, 2010	19.06	19.11	18.67	18.70	3,640,721	-0.27(-1.41%)
Feb 03, 2010	18.94	19.02	18.84	18.97	3,299,800	-0.02(-0.10%)
Feb 02, 2010	18.99	19.23	18.94	18.99	7,578,595	+0.13(+0.70%)
Feb 01, 2010	18.81	18.91	18.75	18.86	5,216,148	-0.10(-0.51%)
Jan 29, 2010	19.08	19.17	18.92	18.95	6,212,598	-0.39(-2.03%)
Jan 28, 2010	19.67	19.70	19.25	19.35	4,705,842	-0.29(-1.48%)
Jan 27, 2010	19.72	19.77	19.56	19.64	3,885,693	-0.18(-0.93%)
Jan 26, 2010	19.74	19.93	19.70	19.82	3,097,639	+0.17(+0.87%)
Jan 25, 2010	19.72	19.75	19.60	19.65	2,599,298	-0.15(-0.76%)
Jan 22, 2010	19.99	20.09	19.76	19.80	2,498,263	-0.37(-1.85%)
Jan 21, 2010	20.54	20.57	20.09	20.18	3,405,801	-0.26(-1.26%)
Jan 20, 2010	20.46	20.51	20.31	20.44	10,218,530	-0.03(-0.14%)
Jan 19, 2010	20.24	20.53	20.23	20.46	3,481,393	+0.59(+2.96%)
Jan 15, 2010	19.99	19.88	19.88	19.88	4,855,192	-0.52(-2.55%)
Jan 14, 2010	20.35	20.46	20.31	20.40	9,040,525	+0.13(+0.65%)
Jan 13, 2010	20.23	20.31	20.06	20.27	4,831,639	+0.00(+0.00%)
Jan 12, 2010	20.15	20.31	20.10	20.27	3,039,579	+0.04(+0.19%)
Jan 11, 2010	20.15	20.30	20.09	20.23	4,719,759	+0.26(+1.29%)
Jan 08, 2010	19.95	20.00	19.81	19.97	6,075,811	-0.18(-0.92%)
Jan 07, 2010	20.12	20.19	19.93	20.15	3,627,345	+0.07(+0.34%)
Jan 06, 2010	20.19	20.26	20.06	20.09	3,807,679	-0.24(-1.17%)
Jan 05, 2010	20.40	20.45	20.22	20.32	3,333,710	-0.55(-2.65%)
Jan 04, 2010	20.93	20.96	20.84	20.88	2,153,855	+0.35(+1.70%)
Dec 31, 2009	20.65	20.53	20.53	20.53	1,449,765	-0.12(-0.59%)
Dec 30, 2009	20.53	20.65	20.50	20.65	1,808,364	+0.02(+0.12%)
Dec 29, 2009	20.75	20.80	20.50	20.63	1,510,242	-0.01(-0.05%)
Dec 28, 2009	20.51	20.64	20.51	20.64	1,446,090	+0.09(+0.43%)
Dec 24, 2009	20.43	20.58	20.42	20.55	568,236	+0.10(+0.48%)
Dec 23, 2009	20.63	20.64	20.36	20.45	2,052,102	-0.11(-0.52%)
Dec 22, 2009	20.62	20.69	20.52	20.56	1,672,090	+0.23(+1.15%)
Dec 21, 2009	20.36	20.44	20.27	20.32	5,805,355	+0.01(+0.07%)
Dec 18, 2009	20.43	20.44	20.20	20.31	3,490,031	-0.07(-0.36%)
Dec 17, 2009	20.61	20.61	20.29	20.38	2,807,009	-0.59(-2.83%)
Dec 16, 2009	20.94	21.01	20.79	20.98	1,858,880	+0.16(+0.77%)
Dec 15, 2009	20.70	20.84	20.67	20.81	2,343,734	-0.03(-0.16%)
Dec 14, 2009	20.97	20.98	20.83	20.85	2,861,910	+0.33(+1.59%)
Dec 11, 2009	20.61	20.65	20.47	20.52	1,730,486	+0.09(+0.43%)
Dec 10, 2009	20.43	20.50	20.37	20.44	1,960,402	+0.23(+1.13%)
Dec 09, 2009	20.37	20.38	20.07	20.21	3,450,239	-0.22(-1.09%)
Dec 08, 2009	20.59	20.61	20.40	20.43	1,983,250	-0.29(-1.38%)
Dec 07, 2009	20.66	20.83	20.65	20.72	1,715,531	-0.05(-0.26%)
Dec 04, 2009	21.10	21.12	20.74	20.77	3,907,950	+0.15(+0.73%)
Dec 03, 2009	20.70	20.75	20.59	20.62	3,193,521	+0.03(+0.14%)
Dec 02, 2009	20.76	20.80	20.59	20.59	3,808,883	-0.01(-0.07%)
Dec 01, 2009	20.59	20.65	20.51	20.61	4,641,066	+0.46(+2.27%)
Nov 30, 2009	20.12	20.26	20.01	20.15	4,481,495	-0.38(-1.87%)
Nov 27, 2009	20.19	20.60	20.18	20.53	1,667,724	-0.30(-1.45%)
Nov 25, 2009	20.86	20.88	20.72	20.83	3,514,037	+0.29(+1.42%)
Nov 24, 2009	20.54	20.64	20.46	20.54	4,684,125	+0.07(+0.33%)
Nov 23, 2009	20.64	20.75	20.39	20.47	4,842,642	+0.30(+1.47%)
Nov 20, 2009	19.90	20.19	19.89	20.18	2,396,186	+0.03(+0.14%)
Nov 19, 2009	20.18	20.18	19.95	20.15	2,662,635	-0.14(-0.67%)
Nov 18, 2009	20.37	20.39	20.21	20.29	3,244,732	-0.04(-0.19%)
Nov 17, 2009	20.25	20.35	20.23	20.32	3,224,282	-0.03(-0.17%)
Nov 16, 2009	20.27	20.43	20.22	20.36	4,223,034	+0.22(+1.11%)
Nov 13, 2009	20.22	20.27	20.06	20.13	4,542,101	-0.01(-0.05%)
Nov 12, 2009	20.29	20.31	20.11	20.14	4,896,115	+0.11(+0.56%)
Nov 11, 2009	20.12	20.19	19.98	20.03	4,556,898	-0.06(-0.29%)
Nov 10, 2009	20.06	20.11	20.01	20.09	2,585,216	-0.01(-0.05%)
Nov 09, 2009	19.99	20.13	19.91	20.10	2,233,333	+0.41(+2.10%)
Nov 06, 2009	19.36	19.69	19.35	19.69	2,943,037	+0.03(+0.15%)
Nov 05, 2009	19.60	19.72	19.55	19.66	2,205,006	+0.08(+0.40%)
Nov 04, 2009	19.44	19.71	19.43	19.58	2,915,363	-0.07(-0.35%)
Nov 03, 2009	19.41	19.65	19.37	19.65	4,847,732	-0.13(-0.66%)
Nov 02, 2009	19.65	19.86	19.62	19.78	4,862,505	-0.22(-1.09%)
Oct 30, 2009	20.23	20.29	19.83	20.00	4,238,445	-0.12(-0.60%)
Oct 29, 2009	19.84	20.22	19.79	20.12	3,619,713	+0.38(+1.94%)
Oct 28, 2009	19.77	19.97	19.73	19.74	3,142,554	-0.12(-0.61%)
Oct 27, 2009	20.04	20.11	19.82	19.86	3,124,344	+0.27(+1.39%)
Oct 26, 2009	19.57	19.80	19.43	19.59	6,139,073	+0.03(+0.17%)
Oct 23, 2009	19.56	19.58	19.47	19.55	3,977,827	-0.63(-3.13%)
Oct 22, 2009	20.13	20.22	20.02	20.18	2,382,518	-0.02(-0.12%)
Oct 21, 2009	20.31	20.49	20.19	20.21	2,969,035	-0.00(-0.02%)
Oct 20, 2009	20.18	20.24	20.14	20.21	1,968,407	-0.15(-0.74%)
Oct 19, 2009	20.19	20.46	20.15	20.36	2,099,976	+0.34(+1.72%)
Oct 16, 2009	19.98	20.09	19.92	20.02	2,817,506	-0.04(-0.19%)
Oct 15, 2009	20.03	20.13	19.98	20.06	4,781,646	+0.47(+2.38%)
Oct 14, 2009	19.63	19.64	19.46	19.59	3,028,012	+0.31(+1.59%)
Oct 13, 2009	19.34	19.39	19.09	19.28	4,399,803	-0.04(-0.23%)
Oct 12, 2009	19.42	19.43	19.28	19.33	2,063,319	+0.05(+0.28%)
Oct 09, 2009	19.26	19.30	19.17	19.27	2,931,235	+0.04(+0.23%)
Oct 08, 2009	19.29	19.35	19.19	19.23	3,115,099	+0.13(+0.66%)
Oct 07, 2009	19.10	19.15	19.01	19.10	2,037,256	+0.03(+0.15%)
Oct 06, 2009	19.04	19.18	19.01	19.08	2,565,085	+0.19(+1.03%)
Oct 05, 2009	18.74	18.95	18.69	18.88	2,025,650	+0.07(+0.36%)
Oct 02, 2009	18.63	18.89	18.61	18.81	1,787,219	-0.01(-0.08%)
Oct 01, 2009	19.17	19.20	18.83	18.83	2,965,792	-0.37(-1.92%)
Sep 30, 2009	19.32	19.34	19.06	19.20	3,385,127	-0.06(-0.30%)
Sep 29, 2009	19.41	19.43	19.08	19.26	4,348,359	-0.11(-0.58%)
Sep 28, 2009	19.11	19.38	19.09	19.37	2,984,568	+0.30(+1.56%)
Sep 25, 2009	19.04	19.18	18.98	19.07	2,837,910	+0.16(+0.82%)
Sep 24, 2009	19.07	19.18	18.80	18.91	3,153,407	-0.34(-1.74%)
Sep 23, 2009	19.51	19.55	19.24	19.25	2,868,015	+0.01(+0.05%)
Sep 22, 2009	19.31	19.33	19.20	19.24	4,635,811	+0.14(+0.74%)
Sep 21, 2009	18.95	19.14	18.95	19.10	1,821,761	+0.10(+0.54%)
Sep 18, 2009	19.09	19.12	18.93	19.00	3,824,428	+0.12(+0.62%)
Sep 17, 2009	18.96	19.05	18.78	18.88	1,936,872	+0.06(+0.31%)
Sep 16, 2009	18.85	18.94	18.76	18.82	2,352,290	-0.01(-0.05%)
Sep 15, 2009	18.91	18.92	18.70	18.83	2,142,788	-0.33(-1.72%)
Sep 14, 2009	19.12	19.24	19.08	19.16	1,269,790	+0.02(+0.13%)
Sep 11, 2009	19.26	19.29	19.10	19.14	1,189,129	-0.05(-0.28%)
Sep 10, 2009	19.04	19.21	18.90	19.19	1,022,189	+0.14(+0.71%)
Sep 09, 2009	18.94	19.19	18.90	19.06	2,481,600	+0.10(+0.51%)
Sep 08, 2009	18.97	19.04	18.82	18.96	1,327,151	-0.01(-0.05%)
Sep 04, 2009	18.82	18.99	18.77	18.97	1,650,876	+0.21(+1.14%)
Sep 03, 2009	18.89	18.91	18.66	18.75	1,686,752	-0.22(-1.18%)
Sep 02, 2009	18.75	19.07	18.75	18.98	3,306,433	+0.16(+0.85%)
Sep 01, 2009	19.01	19.23	18.78	18.82	2,682,954	-0.18(-0.95%)
Aug 31, 2009	18.88	19.05	18.78	19.00	2,008,543	-0.02(-0.10%)
Aug 28, 2009	19.35	19.36	18.94	19.02	1,312,756	-0.21(-1.11%)
Aug 27, 2009	19.07	19.29	19.04	19.23	2,786,304	+0.22(+1.15%)
Aug 26, 2009	19.01	19.05	18.87	19.01	1,866,625	-0.01(-0.05%)
Aug 25, 2009	19.09	19.21	19.01	19.02	1,850,124	-0.14(-0.74%)
Aug 24, 2009	19.21	19.33	19.08	19.16	3,086,525	-0.29(-1.47%)
Aug 21, 2009	19.46	19.67	19.40	19.45	2,930,430	+0.32(+1.68%)
Aug 20, 2009	18.99	19.40	18.94	19.13	1,519,514	+0.17(+0.92%)
Aug 19, 2009	18.78	19.21	18.77	18.95	1,891,808	+0.08(+0.44%)
Aug 18, 2009	18.57	18.90	18.57	18.87	2,209,824	+0.51(+2.78%)
Aug 17, 2009	18.38	18.62	18.33	18.36	2,722,322	-0.35(-1.84%)
Aug 14, 2009	18.89	18.90	18.54	18.71	1,714,243	-0.17(-0.93%)
Aug 13, 2009	18.91	18.96	18.77	18.88	2,053,769	-0.17(-0.92%)
Aug 12, 2009	18.84	19.15	18.84	19.06	3,776,681	+0.31(+1.63%)
Aug 11, 2009	18.80	18.83	18.70	18.75	2,412,431	-0.15(-0.80%)
Aug 10, 2009	18.96	18.99	18.80	18.90	1,839,605	+0.03(+0.18%)
Aug 07, 2009	18.80	18.99	18.78	18.87	2,011,599	+0.32(+1.73%)
Aug 06, 2009	18.70	18.73	18.37	18.55	2,612,692	-0.39(-2.08%)
Aug 05, 2009	19.01	19.04	18.81	18.94	2,046,312	+0.06(+0.33%)
Aug 04, 2009	18.83	18.95	18.76	18.88	2,069,975	-0.09(-0.46%)
Aug 03, 2009	18.87	19.03	18.80	18.96	2,547,531	+0.36(+1.93%)
Jul 31, 2009	18.65	18.74	18.46	18.60	2,221,105	-0.09(-0.47%)
Jul 30, 2009	18.78	18.95	18.67	18.69	2,155,141	+0.04(+0.21%)
Jul 29, 2009	18.70	18.75	18.53	18.65	3,430,275	-0.15(-0.78%)
Jul 28, 2009	18.74	18.90	18.64	18.80	2,275,196	+0.06(+0.34%)
Jul 27, 2009	18.69	18.79	18.54	18.74	3,227,906	+0.14(+0.73%)
Jul 24, 2009	18.55	18.61	18.47	18.60	1,862,130	-0.08(-0.42%)
Jul 23, 2009	18.44	18.85	18.42	18.68	5,471,660	+0.28(+1.50%)
Jul 22, 2009	18.55	18.60	18.37	18.40	2,682,225	-0.13(-0.71%)
Jul 21, 2009	18.49	18.58	18.40	18.53	2,745,400	+0.16(+0.87%)
Jul 20, 2009	18.27	18.39	18.17	18.37	3,076,945	+0.70(+3.99%)
Jul 17, 2009	17.64	17.71	17.57	17.67	2,053,629	-0.25(-1.38%)
Jul 16, 2009	17.82	17.96	17.77	17.91	1,997,029	+0.17(+0.96%)
Jul 15, 2009	17.82	17.85	17.67	17.74	3,023,021	+0.04(+0.25%)
Jul 14, 2009	17.61	17.90	17.48	17.70	4,348,474	+0.16(+0.91%)
Jul 13, 2009	17.29	17.56	17.23	17.54	2,874,216	+0.45(+2.62%)
Jul 10, 2009	17.00	17.22	17.00	17.09	2,458,962	-0.31(-1.76%)
Jul 09, 2009	17.34	17.49	17.21	17.40	3,900,020	+0.47(+2.76%)
Jul 08, 2009	16.97	16.99	16.84	16.93	2,797,459	+0.24(+1.43%)
Jul 07, 2009	16.87	16.90	16.68	16.69	2,070,755	-0.38(-2.22%)
Jul 06, 2009	16.79	17.09	16.78	17.07	2,231,355	+0.14(+0.83%)
Jul 02, 2009	17.02	17.02	16.82	16.93	3,152,448	-0.58(-3.30%)

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.