Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.356	2.356	2.286	2.306	4,411,555	-0.04(-1.69%)
Apr 29, 2010	2.324	2.366	2.310	2.346	5,069,474	+0.03(+1.28%)
Apr 28, 2010	2.294	2.322	2.290	2.316	4,335,408	+0.03(+1.30%)
Apr 27, 2010	2.330	2.353	2.286	2.286	5,375,385	-0.05(-1.96%)
Apr 26, 2010	2.370	2.372	2.332	2.332	3,638,912	-0.04(-1.59%)
Apr 23, 2010	2.372	2.372	2.342	2.370	3,387,413	+0.01(+0.34%)
Apr 22, 2010	2.348	2.364	2.320	2.362	2,608,244	+0.01(+0.25%)
Apr 21, 2010	2.380	2.390	2.342	2.356	2,837,186	-0.02(-0.92%)
Apr 20, 2010	2.399	2.399	2.360	2.378	3,709,774	+0.00(+0.00%)
Apr 19, 2010	2.352	2.378	2.330	2.378	3,109,133	+0.02(+1.01%)
Apr 16, 2010	2.423	2.431	2.330	2.354	4,324,636	-0.07(-2.70%)
Apr 15, 2010	2.403	2.431	2.374	2.419	2,589,409	+0.01(+0.49%)
Apr 14, 2010	2.348	2.413	2.338	2.407	5,007,416	+0.06(+2.62%)
Apr 13, 2010	2.350	2.354	2.328	2.346	3,222,799	-0.00(-0.17%)
Apr 12, 2010	2.326	2.354	2.320	2.350	5,333,130	+0.02(+0.94%)
Apr 09, 2010	2.354	2.362	2.304	2.328	4,771,995	-0.03(-1.34%)
Apr 08, 2010	2.380	2.386	2.349	2.360	3,962,195	-0.03(-1.08%)
Apr 07, 2010	2.401	2.411	2.370	2.386	3,479,506	-0.02(-0.66%)
Apr 06, 2010	2.384	2.401	2.360	2.401	3,867,434	+0.03(+1.25%)
Apr 05, 2010	2.411	2.411	2.340	2.372	7,472,993	-0.04(-1.64%)
Apr 01, 2010	2.431	2.411	2.411	2.411	3,396,879	+0.00(+0.08%)
Mar 31, 2010	2.403	2.429	2.399	2.409	3,041,185	+0.00(+0.08%)
Mar 30, 2010	2.417	2.449	2.364	2.407	5,118,889	+0.01(+0.58%)
Mar 29, 2010	2.390	2.397	2.353	2.393	5,757,514	-0.05(-2.12%)
Mar 26, 2010	2.449	2.463	2.436	2.445	4,353,437	+0.01(+0.39%)
Mar 25, 2010	2.457	2.470	2.436	2.436	4,041,222	+0.00(+0.00%)
Mar 24, 2010	2.455	2.463	2.434	2.436	4,583,137	-0.02(-0.86%)
Mar 23, 2010	2.443	2.459	2.420	2.457	4,170,435	+0.03(+1.10%)
Mar 22, 2010	2.359	2.447	2.354	2.430	5,397,319	+0.06(+2.59%)
Mar 19, 2010	2.372	2.378	2.342	2.369	6,323,956	+0.03(+1.48%)
Mar 18, 2010	2.376	2.384	2.311	2.334	4,399,389	-0.04(-1.78%)
Mar 17, 2010	2.397	2.409	2.351	2.376	4,952,545	-0.02(-0.64%)
Mar 16, 2010	2.361	2.397	2.347	2.392	3,228,912	+0.01(+0.48%)
Mar 15, 2010	2.367	2.411	2.359	2.380	2,619,641	-0.02(-0.88%)
Mar 12, 2010	2.415	2.427	2.356	2.401	3,576,968	-0.01(-0.24%)
Mar 11, 2010	2.397	2.420	2.390	2.407	2,654,029	+0.01(+0.24%)
Mar 10, 2010	2.393	2.434	2.380	2.401	4,298,052	+0.02(+0.81%)
Mar 09, 2010	2.376	2.395	2.351	2.382	3,331,261	+0.01(+0.32%)
Mar 08, 2010	2.332	2.390	2.323	2.374	2,656,907	+0.05(+2.31%)
Mar 05, 2010	2.298	2.397	2.296	2.321	6,298,907	+0.05(+2.02%)
Mar 04, 2010	2.246	2.275	2.230	2.275	3,227,457	+0.03(+1.45%)
Mar 03, 2010	2.244	2.248	2.229	2.242	3,097,697	-0.00(-0.17%)
Mar 02, 2010	2.269	2.271	2.232	2.246	3,737,022	-0.01(-0.43%)
Mar 01, 2010	2.248	2.263	2.242	2.255	3,913,496	+0.03(+1.20%)
Feb 26, 2010	2.244	2.248	2.215	2.229	3,370,138	-0.01(-0.34%)
Feb 25, 2010	2.213	2.242	2.209	2.236	3,395,260	+0.02(+0.69%)
Feb 24, 2010	2.225	2.255	2.211	2.221	3,478,410	-0.00(-0.09%)
Feb 23, 2010	2.234	2.280	2.207	2.223	4,402,022	+0.00(+0.00%)
Feb 22, 2010	2.194	2.233	2.186	2.223	5,811,032	+0.05(+2.48%)
Feb 19, 2010	2.206	2.206	2.159	2.169	3,433,250	-0.03(-1.48%)
Feb 18, 2010	2.167	2.204	2.148	2.202	3,507,333	+0.03(+1.41%)
Feb 17, 2010	2.158	2.200	2.138	2.171	4,527,580	+0.03(+1.43%)
Feb 16, 2010	2.110	2.142	2.100	2.140	4,696,289	+0.05(+2.48%)
Feb 12, 2010	2.023	2.089	2.089	2.089	5,550,485	+0.06(+3.13%)
Feb 11, 2010	2.010	2.046	1.996	2.025	4,324,654	+0.02(+1.05%)
Feb 10, 2010	2.092	2.092	1.975	2.004	8,446,942	-0.09(-4.30%)
Feb 09, 2010	2.106	2.119	2.060	2.094	4,760,976	+0.02(+0.74%)
Feb 08, 2010	2.077	2.108	2.073	2.079	4,301,034	+0.01(+0.56%)
Feb 05, 2010	2.052	2.067	1.968	2.067	6,385,311	+0.00(+0.19%)
Feb 04, 2010	2.121	2.121	2.046	2.064	6,309,361	-0.08(-3.67%)
Feb 03, 2010	2.206	2.244	2.125	2.142	5,174,987	-0.06(-2.78%)
Feb 02, 2010	2.148	2.227	2.134	2.204	4,392,585	+0.06(+2.96%)
Feb 01, 2010	2.202	2.202	2.010	2.140	7,763,239	-0.05(-2.19%)
Jan 29, 2010	2.280	2.288	2.184	2.188	4,683,233	-0.08(-3.47%)
Jan 28, 2010	2.298	2.301	2.235	2.267	3,036,650	-0.03(-1.42%)
Jan 27, 2010	2.301	2.309	2.217	2.300	6,145,693	+0.01(+0.33%)
Jan 26, 2010	2.416	2.426	2.288	2.292	5,958,181	-0.12(-5.08%)
Jan 25, 2010	2.370	2.424	2.369	2.415	3,232,332	+0.07(+3.03%)
Jan 22, 2010	2.340	2.399	2.301	2.344	4,424,334	-0.02(-0.89%)
Jan 21, 2010	2.455	2.533	2.303	2.365	8,274,634	-0.17(-6.59%)
Jan 20, 2010	2.474	2.535	2.440	2.532	4,275,219	+0.04(+1.77%)
Jan 19, 2010	2.411	2.491	2.409	2.487	3,643,235	+0.08(+3.35%)
Jan 15, 2010	2.436	2.407	2.407	2.407	2,983,027	-0.02(-0.71%)
Jan 14, 2010	2.436	2.455	2.416	2.424	3,025,100	-0.01(-0.24%)
Jan 13, 2010	2.434	2.449	2.407	2.430	3,215,908	-0.00(-0.08%)
Jan 12, 2010	2.436	2.455	2.416	2.432	3,183,387	-0.01(-0.55%)
Jan 11, 2010	2.422	2.457	2.397	2.445	3,621,967	+0.04(+1.76%)
Jan 08, 2010	2.369	2.411	2.369	2.403	3,546,288	+0.03(+1.46%)
Jan 07, 2010	2.357	2.378	2.323	2.369	3,279,010	+0.02(+0.90%)
Jan 06, 2010	2.323	2.363	2.319	2.347	2,937,205	+0.03(+1.24%)
Jan 05, 2010	2.305	2.324	2.294	2.319	3,546,617	+0.02(+0.75%)
Jan 04, 2010	2.282	2.319	2.273	2.301	4,258,388	+0.04(+1.61%)
Dec 31, 2009	2.273	2.265	2.265	2.265	2,749,432	-0.01(-0.25%)
Dec 30, 2009	2.253	2.271	2.225	2.271	4,100,226	+0.00(+0.00%)
Dec 29, 2009	2.317	2.326	2.248	2.271	3,857,277	-0.09(-3.82%)
Dec 28, 2009	2.370	2.376	2.338	2.361	6,824,829	+0.01(+0.24%)
Dec 24, 2009	2.326	2.359	2.323	2.355	2,171,978	+0.03(+1.15%)
Dec 23, 2009	2.321	2.340	2.311	2.328	4,342,049	+0.01(+0.58%)
Dec 22, 2009	2.298	2.328	2.294	2.315	5,798,628	+0.02(+0.67%)
Dec 21, 2009	2.342	2.351	2.273	2.300	7,943,686	-0.00(-0.08%)
Dec 18, 2009	2.219	2.301	2.198	2.301	11,351,163	+0.08(+3.72%)
Dec 17, 2009	2.213	2.252	2.206	2.219	4,422,707	+0.00(+0.00%)
Dec 16, 2009	2.177	2.219	2.171	2.219	4,556,002	+0.05(+2.21%)
Dec 15, 2009	2.148	2.179	2.140	2.171	3,955,345	+0.02(+0.98%)
Dec 14, 2009	2.133	2.150	2.121	2.150	4,391,870	+0.02(+1.08%)
Dec 11, 2009	2.117	2.129	2.100	2.127	3,574,408	+0.01(+0.45%)
Dec 10, 2009	2.121	2.125	2.106	2.117	4,066,887	-0.00(-0.18%)
Dec 09, 2009	2.106	2.129	2.102	2.121	3,432,499	+0.01(+0.64%)
Dec 08, 2009	2.100	2.110	2.081	2.108	4,823,114	+0.01(+0.27%)
Dec 07, 2009	2.110	2.123	2.079	2.102	4,585,295	-0.01(-0.27%)
Dec 04, 2009	2.135	2.135	2.094	2.108	5,963,651	+0.01(+0.55%)
Dec 03, 2009	2.119	2.119	2.094	2.096	8,110,357	-0.01(-0.55%)
Dec 02, 2009	2.110	2.117	2.093	2.108	4,379,539	+0.00(+0.09%)
Dec 01, 2009	2.110	2.110	2.077	2.106	3,320,363	+0.02(+0.92%)
Nov 30, 2009	2.089	2.090	2.043	2.087	5,140,240	+0.02(+1.02%)
Nov 27, 2009	2.071	2.094	2.062	2.066	1,831,258	-0.04(-1.82%)
Nov 25, 2009	2.140	2.161	2.100	2.104	3,915,889	-0.03(-1.61%)
Nov 24, 2009	2.127	2.138	2.104	2.138	3,248,428	+0.02(+1.09%)
Nov 23, 2009	2.083	2.133	2.083	2.115	5,059,352	+0.05(+2.60%)
Nov 20, 2009	2.060	2.073	2.033	2.062	2,238,365	+0.00(+0.09%)
Nov 19, 2009	2.050	2.081	2.027	2.060	2,484,302	-0.01(-0.56%)
Nov 18, 2009	2.043	2.075	2.037	2.071	3,914,721	+0.03(+1.41%)
Nov 17, 2009	2.006	2.060	1.998	2.043	3,864,905	+0.04(+1.82%)
Nov 16, 2009	1.947	2.008	1.937	2.006	5,571,978	+0.09(+4.70%)
Nov 13, 2009	1.950	1.956	1.889	1.916	4,588,825	-0.03(-1.67%)
Nov 12, 2009	1.945	1.960	1.903	1.949	4,140,745	+0.00(+0.10%)
Nov 11, 2009	1.991	1.993	1.931	1.947	3,888,286	-0.06(-2.78%)
Nov 10, 2009	1.977	2.010	1.960	2.002	4,987,934	+0.02(+0.87%)
Nov 09, 2009	2.004	2.012	1.977	1.985	2,794,472	+0.01(+0.49%)
Nov 06, 2009	1.956	1.993	1.952	1.975	2,381,374	+0.01(+0.49%)
Nov 05, 2009	1.926	1.983	1.916	1.966	2,193,205	+0.06(+3.22%)
Nov 04, 2009	1.929	1.937	1.903	1.904	2,033,553	-0.01(-0.50%)
Nov 03, 2009	1.920	1.937	1.883	1.914	3,547,748	-0.01(-0.50%)
Nov 02, 2009	1.956	1.960	1.908	1.924	3,753,755	+0.02(+1.01%)
Oct 30, 2009	1.960	1.968	1.904	1.904	5,316,270	-0.06(-3.22%)
Oct 29, 2009	1.952	1.979	1.920	1.968	3,332,882	+0.04(+2.29%)
Oct 28, 2009	1.977	1.991	1.918	1.924	3,344,526	-0.06(-3.09%)
Oct 27, 2009	2.023	2.027	1.981	1.985	2,590,635	-0.04(-1.90%)
Oct 26, 2009	2.014	2.033	1.995	2.023	3,020,538	+0.02(+1.05%)
Oct 23, 2009	2.006	2.037	1.981	2.002	2,140,448	-0.02(-1.23%)
Oct 22, 2009	1.995	2.029	1.987	2.027	2,305,143	+0.03(+1.73%)
Oct 21, 2009	2.019	2.043	1.989	1.993	2,931,318	+0.00(+0.00%)
Oct 20, 2009	1.995	2.037	1.979	1.993	2,264,295	-0.03(-1.42%)
Oct 19, 2009	2.041	2.052	1.996	2.021	2,330,729	+0.00(+0.19%)
Oct 16, 2009	2.031	2.037	1.991	2.018	1,923,382	-0.02(-1.13%)
Oct 15, 2009	2.041	2.041	2.012	2.041	2,424,245	+0.00(+0.00%)
Oct 14, 2009	2.023	2.043	2.010	2.041	2,893,072	+0.05(+2.60%)
Oct 13, 2009	2.044	2.052	1.952	1.989	5,027,301	-0.05(-2.54%)
Oct 12, 2009	2.075	2.110	2.033	2.041	3,488,791	-0.02(-1.02%)
Oct 09, 2009	2.046	2.062	2.037	2.062	2,236,968	+0.00(+0.19%)
Oct 08, 2009	2.062	2.069	2.043	2.058	4,145,886	+0.01(+0.37%)
Oct 07, 2009	2.075	2.089	2.027	2.050	3,888,880	-0.04(-1.93%)
Oct 06, 2009	2.087	2.094	2.046	2.090	6,013,081	-0.08(-3.54%)
Oct 05, 2009	2.108	2.167	2.092	2.167	9,796,026	+0.10(+4.92%)
Oct 02, 2009	2.039	2.079	2.023	2.066	4,138,649	+0.01(+0.47%)
Oct 01, 2009	2.089	2.090	2.052	2.056	4,491,206	+0.00(+0.09%)
Sep 30, 2009	2.075	2.077	2.043	2.054	6,044,095	+0.03(+1.52%)
Sep 29, 2009	2.039	2.077	2.023	2.023	6,503,464	+0.00(+0.19%)
Sep 28, 2009	1.987	2.031	1.943	2.019	6,378,209	+0.08(+3.95%)
Sep 25, 2009	1.937	1.954	1.922	1.943	4,153,416	+0.01(+0.60%)
Sep 24, 2009	1.927	1.973	1.901	1.931	13,496,846	-0.18(-8.37%)
Sep 23, 2009	2.033	2.136	2.023	2.108	6,548,358	+0.08(+3.97%)
Sep 22, 2009	2.002	2.035	1.966	2.027	2,629,731	+0.05(+2.62%)
Sep 21, 2009	1.985	1.998	1.958	1.975	2,675,422	-0.01(-0.48%)
Sep 18, 2009	1.945	1.991	1.937	1.985	3,860,984	+0.05(+2.68%)
Sep 17, 2009	1.995	1.998	1.929	1.933	5,457,053	-0.08(-4.00%)
Sep 16, 2009	2.008	2.014	1.987	2.014	3,535,255	+0.02(+0.96%)
Sep 15, 2009	1.966	1.997	1.949	1.995	3,027,812	+0.03(+1.46%)
Sep 14, 2009	1.972	2.000	1.935	1.966	4,135,625	-0.02(-1.25%)
Sep 11, 2009	1.996	2.000	1.972	1.991	1,995,124	+0.01(+0.58%)
Sep 10, 2009	1.958	1.987	1.937	1.979	2,878,926	+0.03(+1.48%)
Sep 09, 2009	1.918	1.952	1.916	1.950	2,318,111	+0.03(+1.70%)
Sep 08, 2009	1.906	1.935	1.899	1.918	2,851,656	+0.07(+3.52%)
Sep 04, 2009	1.824	1.872	1.816	1.853	2,527,747	+0.03(+1.79%)
Sep 03, 2009	1.851	1.855	1.814	1.820	4,010,469	-0.02(-0.84%)
Sep 02, 2009	1.837	1.858	1.822	1.835	2,697,384	-0.02(-1.14%)
Sep 01, 2009	1.949	1.966	1.832	1.856	4,930,807	-0.10(-5.10%)
Aug 31, 2009	1.956	1.985	1.939	1.956	2,490,382	-0.01(-0.39%)
Aug 28, 2009	2.004	2.018	1.964	1.964	2,611,095	-0.03(-1.35%)
Aug 27, 2009	2.010	2.019	1.966	1.991	2,948,144	-0.00(-0.19%)
Aug 26, 2009	1.958	1.995	1.950	1.995	4,345,266	+0.05(+2.56%)
Aug 25, 2009	1.941	1.962	1.937	1.945	1,925,468	+0.01(+0.50%)
Aug 24, 2009	1.952	1.970	1.926	1.935	3,263,706	-0.03(-1.75%)
Aug 21, 2009	1.949	1.981	1.931	1.970	2,756,670	+0.04(+2.19%)
Aug 20, 2009	1.903	1.947	1.903	1.927	2,446,025	+0.01(+0.50%)
Aug 19, 2009	1.881	1.922	1.835	1.918	1,797,512	+0.03(+1.63%)
Aug 18, 2009	1.889	1.903	1.868	1.887	1,816,288	+0.02(+1.23%)
Aug 17, 2009	1.851	1.881	1.832	1.864	1,682,592	-0.01(-0.41%)
Aug 14, 2009	1.918	1.922	1.870	1.872	2,027,666	-0.04(-2.20%)
Aug 13, 2009	1.920	1.920	1.903	1.914	1,172,708	+0.01(+0.60%)
Aug 12, 2009	1.878	1.926	1.870	1.903	2,401,272	+0.01(+0.71%)
Aug 11, 2009	1.918	1.931	1.878	1.889	3,210,756	-0.03(-1.60%)
Aug 10, 2009	1.937	1.947	1.912	1.920	2,098,855	-0.01(-0.60%)
Aug 07, 2009	1.952	1.952	1.908	1.931	2,454,774	+0.02(+0.90%)
Aug 06, 2009	1.962	1.962	1.908	1.914	2,300,549	+0.00(+0.00%)
Aug 05, 2009	1.941	1.954	1.899	1.914	2,709,356	-0.02(-0.80%)
Aug 04, 2009	1.914	1.949	1.903	1.929	2,617,154	+0.01(+0.60%)
Aug 03, 2009	1.924	1.972	1.889	1.918	4,504,408	-0.00(-0.20%)
Jul 31, 2009	1.935	1.950	1.899	1.922	4,463,680	-0.00(-0.10%)
Jul 30, 2009	1.918	1.966	1.906	1.924	3,430,424	+0.01(+0.40%)
Jul 29, 2009	1.881	1.918	1.881	1.916	1,925,025	+0.02(+1.32%)
Jul 28, 2009	1.864	1.893	1.845	1.891	2,036,916	+0.03(+1.44%)
Jul 27, 2009	1.837	1.878	1.828	1.864	1,551,836	+0.02(+1.14%)
Jul 24, 2009	1.793	1.856	1.793	1.843	1,647,417	+0.04(+2.23%)
Jul 23, 2009	1.803	1.845	1.780	1.803	4,078,535	-0.01(-0.53%)
Jul 22, 2009	1.803	1.824	1.793	1.812	1,332,658	+0.00(+0.21%)
Jul 21, 2009	1.883	1.883	1.787	1.809	2,423,812	-0.05(-2.88%)
Jul 20, 2009	1.897	1.897	1.851	1.862	2,123,059	-0.01(-0.51%)
Jul 17, 2009	1.847	1.879	1.841	1.872	2,324,123	+0.03(+1.88%)
Jul 16, 2009	1.847	1.853	1.807	1.837	2,863,086	-0.01(-0.62%)
Jul 15, 2009	1.812	1.860	1.780	1.849	3,241,332	+0.05(+2.55%)
Jul 14, 2009	1.787	1.803	1.764	1.803	2,248,992	+0.02(+1.29%)
Jul 13, 2009	1.734	1.782	1.716	1.780	2,675,261	+0.07(+4.39%)
Jul 10, 2009	1.697	1.716	1.659	1.705	1,810,678	-0.00(-0.22%)
Jul 09, 2009	1.695	1.724	1.678	1.709	1,602,335	+0.02(+1.02%)
Jul 08, 2009	1.757	1.759	1.649	1.692	3,820,147	-0.07(-3.82%)
Jul 07, 2009	1.793	1.795	1.745	1.759	2,506,671	-0.05(-2.96%)
Jul 06, 2009	1.862	1.862	1.784	1.812	3,171,134	-0.10(-5.02%)
Jul 02, 2009	1.889	1.927	1.870	1.908	5,539,405	-0.01(-0.50%)
Jul 01, 2009	1.776	1.918	1.774	1.918	18,283,278	+0.15(+8.70%)
Jun 30, 2009	1.793	1.822	1.736	1.764	11,486,413	-0.14(-7.35%)
Jun 29, 2009	1.943	1.998	1.899	1.904	4,611,757	-0.05(-2.36%)
Jun 26, 2009	1.826	1.950	1.822	1.950	10,974,408	+0.11(+5.72%)
Jun 25, 2009	1.784	1.853	1.774	1.845	3,840,195	+0.07(+3.66%)
Jun 24, 2009	1.732	1.862	1.732	1.780	5,885,459	+0.08(+4.86%)
Jun 23, 2009	1.747	1.759	1.690	1.697	2,745,798	-0.05(-2.64%)
Jun 22, 2009	1.816	1.816	1.741	1.743	2,603,117	-0.09(-4.72%)
Jun 19, 2009	1.839	1.839	1.803	1.830	3,089,688	+0.00(+0.21%)
Jun 18, 2009	1.807	1.826	1.764	1.826	2,389,357	+0.01(+0.74%)
Jun 17, 2009	1.789	1.822	1.768	1.812	1,923,523	+0.02(+1.18%)
Jun 16, 2009	1.807	1.824	1.789	1.791	2,313,679	+0.00(+0.00%)
Jun 15, 2009	1.784	1.797	1.764	1.791	1,948,697	-0.01(-0.32%)
Jun 12, 2009	1.784	1.801	1.745	1.797	2,751,236	+0.01(+0.32%)
Jun 11, 2009	1.741	1.814	1.741	1.791	2,339,030	+0.02(+0.97%)
Jun 10, 2009	1.784	1.791	1.745	1.774	2,065,510	+0.00(+0.11%)
Jun 09, 2009	1.799	1.801	1.764	1.772	2,045,926	-0.01(-0.32%)
Jun 08, 2009	1.780	1.795	1.764	1.778	2,985,441	+0.00(+0.11%)
Jun 05, 2009	1.751	1.784	1.726	1.776	2,466,006	+0.01(+0.32%)
Jun 04, 2009	1.726	1.774	1.722	1.770	3,012,758	+0.06(+3.71%)
Jun 03, 2009	1.732	1.738	1.680	1.707	2,470,161	-0.04(-2.09%)
Jun 02, 2009	1.697	1.764	1.688	1.743	4,677,894	+0.04(+2.60%)
Jun 01, 2009	1.672	1.703	1.640	1.699	3,565,992	+0.07(+3.99%)
May 29, 2009	1.659	1.684	1.619	1.634	10,394,545	-0.02(-1.50%)
May 28, 2009	1.596	1.670	1.582	1.659	4,791,844	+0.09(+5.49%)
May 27, 2009	1.649	1.667	1.544	1.573	4,722,042	-0.08(-4.98%)
May 26, 2009	1.628	1.659	1.617	1.655	5,059,681	+0.03(+2.01%)
May 22, 2009	1.601	1.649	1.592	1.623	3,987,334	+0.03(+1.81%)
May 21, 2009	1.578	1.607	1.576	1.594	6,159,897	+0.01(+0.73%)
May 20, 2009	1.565	1.588	1.561	1.582	26,164,750	-0.04(-2.48%)
May 19, 2009	1.814	1.814	1.573	1.623	7,626,643	-0.28(-14.55%)
May 18, 2009	1.860	1.958	1.845	1.899	1,702,108	+0.07(+3.66%)
May 15, 2009	1.885	1.910	1.822	1.832	1,161,639	-0.04(-2.05%)
May 14, 2009	1.822	1.914	1.793	1.870	1,428,578	+0.05(+2.63%)
May 13, 2009	1.895	1.901	1.822	1.822	1,424,881	-0.10(-5.00%)
May 12, 2009	1.937	2.033	1.901	1.918	1,763,224	-0.07(-3.66%)
May 11, 2009	2.031	2.051	1.962	1.991	2,539,546	-0.02(-0.95%)
May 08, 2009	1.918	2.018	1.918	2.010	2,915,592	+0.11(+5.75%)
May 07, 2009	1.879	1.918	1.822	1.901	3,690,350	+0.11(+5.99%)
May 06, 2009	1.855	1.856	1.768	1.793	1,330,776	-0.03(-1.48%)
May 05, 2009	1.801	1.822	1.764	1.820	1,635,179	+0.04(+2.26%)
May 04, 2009	1.782	1.797	1.755	1.780	1,891,706	+0.02(+1.42%)

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.