Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.48	18.48	18.13	18.16	1,500,199	-0.25(-1.35%)
Apr 29, 2010	18.33	18.45	18.21	18.41	1,652,285	+0.29(+1.58%)
Apr 28, 2010	18.41	18.43	17.94	18.12	2,767,417	-0.27(-1.44%)
Apr 27, 2010	19.02	19.13	18.38	18.39	2,392,730	-0.86(-4.48%)
Apr 26, 2010	19.35	19.43	19.21	19.25	756,276	-0.24(-1.24%)
Apr 23, 2010	19.19	19.54	19.12	19.49	1,191,603	+0.31(+1.62%)
Apr 22, 2010	19.04	19.33	18.91	19.18	1,447,062	-0.15(-0.78%)
Apr 21, 2010	19.29	19.34	19.17	19.33	1,507	-0.14(-0.71%)
Apr 20, 2010	19.44	19.49	19.38	19.47	543	+0.24(+1.23%)
Apr 19, 2010	19.05	19.23	19.01	19.23	593,548	-0.09(-0.44%)
Apr 16, 2010	19.54	19.60	19.20	19.32	1,522,175	-0.42(-2.15%)
Apr 15, 2010	19.74	19.80	19.65	19.75	438,909	-0.09(-0.45%)
Apr 14, 2010	19.70	19.85	19.63	19.83	381,136	+0.22(+1.10%)
Apr 13, 2010	19.74	19.75	19.44	19.62	993,388	+0.05(+0.25%)
Apr 12, 2010	19.58	19.67	19.54	19.57	482,449	+0.16(+0.82%)
Apr 09, 2010	19.13	19.50	19.13	19.41	841,011	+0.44(+2.30%)
Apr 08, 2010	18.81	19.04	18.74	18.97	769,565	+0.03(+0.17%)
Apr 07, 2010	19.14	19.16	18.87	18.94	1,229,371	-0.46(-2.36%)
Apr 06, 2010	19.26	19.41	19.23	19.40	1,281,690	-0.23(-1.19%)
Apr 05, 2010	19.60	19.70	19.51	19.63	386,149	+0.15(+0.78%)
Apr 01, 2010	19.34	19.48	19.48	19.48	411,458	+0.31(+1.60%)
Mar 31, 2010	19.17	19.25	19.07	19.17	857,802	+0.11(+0.60%)
Mar 30, 2010	19.29	19.30	19.05	19.06	909,238	-0.13(-0.68%)
Mar 29, 2010	19.05	19.19	19.05	19.19	548,043	+0.17(+0.90%)
Mar 26, 2010	19.04	19.13	18.92	19.02	888,415	+0.22(+1.17%)
Mar 25, 2010	19.02	19.11	18.78	18.80	920,507	-0.06(-0.33%)
Mar 24, 2010	18.75	18.93	18.72	18.86	1,427,422	-0.35(-1.83%)
Mar 23, 2010	19.01	19.23	18.92	19.21	1,019,911	+0.20(+1.05%)
Mar 22, 2010	18.72	19.07	18.70	19.01	1,925,892	+0.11(+0.56%)
Mar 19, 2010	19.07	19.10	18.72	18.90	1,141,386	-0.30(-1.57%)
Mar 18, 2010	19.29	19.31	19.01	19.21	1,706,866	-0.29(-1.51%)
Mar 17, 2010	19.57	19.65	19.44	19.50	970,254	-0.16(-0.79%)
Mar 16, 2010	19.52	19.70	19.46	19.66	636,640	+0.25(+1.26%)
Mar 15, 2010	19.32	19.42	19.31	19.41	742,877	-0.13(-0.69%)
Mar 12, 2010	19.63	19.65	19.48	19.54	1,050,378	-0.36(-1.79%)
Mar 11, 2010	19.69	19.92	19.62	19.90	1,045,842	+0.00(+0.00%)
Mar 10, 2010	19.73	19.97	19.71	19.90	1,184,749	+0.27(+1.37%)
Mar 09, 2010	19.55	19.71	19.54	19.63	1,365,524	+0.09(+0.46%)
Mar 08, 2010	19.56	19.59	19.48	19.54	605,045	+0.13(+0.67%)
Mar 05, 2010	19.04	19.43	19.01	19.41	768,480	+0.44(+2.30%)
Mar 04, 2010	19.06	19.11	18.84	18.97	389,346	-0.10(-0.51%)
Mar 03, 2010	18.99	19.22	18.95	19.07	798,242	+0.25(+1.30%)
Mar 02, 2010	18.78	18.90	18.64	18.83	694,672	+0.16(+0.88%)
Mar 01, 2010	18.49	18.68	18.41	18.66	2,088,272	+0.24(+1.29%)
Feb 26, 2010	18.26	18.49	18.10	18.43	1,846,934	+0.02(+0.13%)
Feb 25, 2010	18.12	18.40	18.05	18.40	667,895	-0.24(-1.29%)
Feb 24, 2010	18.59	18.76	18.46	18.64	530,383	+0.20(+1.11%)
Feb 23, 2010	18.74	18.78	18.42	18.44	621,990	-0.49(-2.57%)
Feb 22, 2010	19.05	19.06	18.83	18.92	753,520	+0.01(+0.04%)
Feb 19, 2010	18.76	18.96	18.67	18.92	1,200,632	-0.17(-0.90%)
Feb 18, 2010	18.88	19.10	18.85	19.09	864,861	+0.22(+1.19%)
Feb 17, 2010	19.01	19.10	18.79	18.86	685,814	-0.18(-0.92%)
Feb 16, 2010	18.64	19.10	18.55	19.04	703,685	+0.40(+2.17%)
Feb 12, 2010	18.64	18.63	18.63	18.63	1,323,962	+0.32(+1.76%)
Feb 11, 2010	18.43	18.50	18.16	18.31	2,645,174	-0.06(-0.33%)
Feb 10, 2010	18.46	18.48	18.19	18.37	3,883,242	-0.11(-0.57%)
Feb 09, 2010	18.38	18.67	18.21	18.48	1,327,017	+0.44(+2.45%)
Feb 08, 2010	18.14	18.45	18.03	18.04	1,081,373	+0.08(+0.46%)
Feb 05, 2010	18.15	18.23	17.64	17.96	1,754,073	-0.51(-2.77%)
Feb 04, 2010	18.99	18.99	18.47	18.47	1,185,554	-0.80(-4.18%)
Feb 03, 2010	19.38	19.48	19.20	19.27	755,975	-0.30(-1.54%)
Feb 02, 2010	19.38	19.62	19.26	19.57	638,965	+0.24(+1.23%)
Feb 01, 2010	19.22	19.40	19.21	19.34	1,661,669	+0.33(+1.74%)
Jan 29, 2010	19.23	19.38	18.96	19.01	3,182,325	-0.33(-1.71%)
Jan 28, 2010	19.43	19.44	19.29	19.34	1,500,753	-0.27(-1.38%)
Jan 27, 2010	19.72	19.80	19.47	19.61	1,283,423	-0.34(-1.72%)
Jan 26, 2010	19.75	20.18	19.70	19.95	1,315,224	+0.06(+0.29%)
Jan 25, 2010	20.04	20.08	19.86	19.89	1,063,142	+0.03(+0.14%)
Jan 22, 2010	20.24	20.30	19.85	19.86	1,963,014	-0.42(-2.09%)
Jan 21, 2010	20.83	20.89	20.20	20.29	1,469,929	-0.53(-2.53%)
Jan 20, 2010	21.03	21.03	20.66	20.82	2,948,062	-0.79(-3.65%)
Jan 19, 2010	21.05	21.60	21.05	21.60	1,830,578	-0.02(-0.08%)
Jan 15, 2010	21.84	21.62	21.62	21.62	760,011	-0.30(-1.38%)
Jan 14, 2010	21.86	21.97	21.81	21.92	795,971	+0.23(+1.07%)
Jan 13, 2010	21.67	21.73	21.43	21.69	869,074	+0.20(+0.95%)
Jan 12, 2010	21.56	21.69	21.37	21.49	970,093	-0.53(-2.41%)
Jan 11, 2010	22.10	22.13	21.96	22.02	666,059	+0.42(+1.97%)
Jan 08, 2010	21.44	21.60	21.39	21.59	832,752	+0.11(+0.53%)
Jan 07, 2010	21.42	21.50	21.33	21.48	482,055	-0.04(-0.17%)
Jan 06, 2010	21.40	21.56	21.35	21.51	719,651	+0.07(+0.34%)
Jan 05, 2010	21.43	21.50	21.32	21.44	600,274	+0.11(+0.52%)
Jan 04, 2010	21.21	21.37	21.20	21.33	702,686	+0.65(+3.16%)
Dec 31, 2009	20.88	20.68	20.68	20.68	237,672	-0.17(-0.82%)
Dec 30, 2009	20.77	20.87	20.70	20.85	647,701	-0.14(-0.68%)
Dec 29, 2009	21.13	21.16	20.92	20.99	491,129	+0.08(+0.39%)
Dec 28, 2009	20.99	21.01	20.84	20.91	254,213	+0.04(+0.18%)
Dec 24, 2009	20.83	20.94	20.57	20.87	193,410	+0.09(+0.41%)
Dec 23, 2009	20.73	20.81	20.61	20.79	644,911	+0.25(+1.21%)
Dec 22, 2009	20.53	20.62	20.45	20.54	701,661	+0.15(+0.74%)
Dec 21, 2009	20.35	20.46	20.28	20.39	656,143	+0.48(+2.42%)
Dec 18, 2009	20.11	20.20	19.77	19.90	842,702	-0.11(-0.55%)
Dec 17, 2009	20.13	20.14	19.98	20.01	564,420	-0.45(-2.18%)
Dec 16, 2009	20.46	20.60	20.30	20.46	1,451,586	+0.16(+0.76%)
Dec 15, 2009	20.20	20.42	20.17	20.30	971,290	-0.01(-0.06%)
Dec 14, 2009	20.36	20.39	20.28	20.32	1,351,017	+0.22(+1.12%)
Dec 11, 2009	20.23	20.25	20.02	20.09	704,818	-0.01(-0.04%)
Dec 10, 2009	20.17	20.23	19.99	20.10	814,404	+0.02(+0.08%)
Dec 09, 2009	20.12	20.25	19.90	20.08	1,182,169	+0.10(+0.51%)
Dec 08, 2009	20.17	20.20	19.95	19.98	1,187,552	-0.66(-3.21%)
Dec 07, 2009	20.61	20.84	20.61	20.64	806,814	-0.02(-0.10%)
Dec 04, 2009	20.99	21.08	20.61	20.66	1,045,164	-0.07(-0.32%)
Dec 03, 2009	20.97	21.04	20.71	20.73	5,703,707	-0.13(-0.63%)
Dec 02, 2009	20.89	21.07	20.77	20.86	1,160,573	-0.07(-0.31%)
Dec 01, 2009	20.84	21.00	20.78	20.93	1,111,423	+0.60(+2.98%)
Nov 30, 2009	20.30	20.54	20.15	20.32	2,273,074	-0.11(-0.54%)
Nov 27, 2009	19.94	20.60	19.90	20.43	2,281,741	-0.69(-3.29%)
Nov 25, 2009	21.04	21.16	20.88	21.13	3,296,075	+0.34(+1.63%)
Nov 24, 2009	20.87	20.88	20.63	20.79	1,077,711	-0.20(-0.93%)
Nov 23, 2009	20.93	21.18	20.91	20.98	941,712	+0.46(+2.25%)
Nov 20, 2009	20.48	20.62	20.42	20.52	1,245,220	-0.46(-2.18%)
Nov 19, 2009	20.98	21.00	20.73	20.98	1,174,980	-0.30(-1.40%)
Nov 18, 2009	21.47	21.47	21.20	21.28	933,517	+0.00(+0.00%)
Nov 17, 2009	21.22	21.30	21.03	21.28	1,236,924	-0.11(-0.53%)
Nov 16, 2009	21.35	21.65	21.29	21.39	1,368,148	+0.23(+1.08%)
Nov 13, 2009	20.96	21.23	20.79	21.16	1,740,410	+0.32(+1.55%)
Nov 12, 2009	21.15	21.33	20.79	20.84	2,963,432	-0.36(-1.70%)
Nov 11, 2009	21.40	21.55	21.14	21.20	1,622,563	-0.11(-0.50%)
Nov 10, 2009	21.15	21.33	21.09	21.31	1,164,384	-0.12(-0.57%)
Nov 09, 2009	21.50	21.57	21.38	21.43	2,861,047	+0.54(+2.58%)
Nov 06, 2009	20.70	21.01	20.67	20.89	1,303,054	-0.02(-0.12%)
Nov 05, 2009	20.79	20.97	20.73	20.91	1,517,984	+0.38(+1.83%)
Nov 04, 2009	20.55	20.80	20.46	20.54	2,242,030	+0.16(+0.80%)
Nov 03, 2009	20.12	20.42	20.03	20.37	3,231,644	-0.18(-0.85%)
Nov 02, 2009	20.67	21.06	20.37	20.55	2,204,634	+0.29(+1.45%)
Oct 30, 2009	21.02	21.05	20.15	20.26	2,739,254	-1.11(-5.20%)
Oct 29, 2009	20.83	21.42	20.78	21.37	1,961,332	+0.43(+2.07%)
Oct 28, 2009	21.44	21.51	20.85	20.93	1,759,098	-0.27(-1.27%)
Oct 27, 2009	21.42	21.52	21.12	21.20	2,644,795	-0.01(-0.06%)
Oct 26, 2009	21.82	22.00	21.19	21.22	1,789,202	-0.51(-2.37%)
Oct 23, 2009	21.82	21.86	21.64	21.73	1,506,360	-0.42(-1.92%)
Oct 22, 2009	21.84	22.22	21.71	22.16	1,521,512	+0.16(+0.74%)
Oct 21, 2009	21.82	22.39	21.82	21.99	1,464,864	+0.07(+0.32%)
Oct 20, 2009	21.74	21.94	21.71	21.92	1,253,725	-0.32(-1.45%)
Oct 19, 2009	22.19	22.33	22.10	22.25	894,655	+0.31(+1.40%)
Oct 16, 2009	22.02	22.18	21.84	21.94	1,129,815	-0.07(-0.30%)
Oct 15, 2009	21.62	22.04	21.60	22.00	905,026	+0.25(+1.16%)
Oct 14, 2009	21.72	21.78	21.56	21.75	829,095	+0.56(+2.64%)
Oct 13, 2009	21.13	21.20	20.90	21.19	883,422	+0.28(+1.33%)
Oct 12, 2009	20.97	21.05	20.82	20.91	512,894	+0.26(+1.25%)
Oct 09, 2009	20.59	20.70	20.49	20.66	649,644	-0.09(-0.45%)
Oct 08, 2009	20.61	20.83	20.56	20.75	836,289	+0.18(+0.89%)
Oct 07, 2009	20.55	20.63	20.39	20.57	921,981	-0.07(-0.36%)
Oct 06, 2009	20.53	20.75	20.51	20.64	992,886	+0.52(+2.60%)
Oct 05, 2009	19.89	20.17	19.81	20.12	795,650	+0.24(+1.19%)
Oct 02, 2009	19.89	20.12	19.86	19.88	1,199,599	-0.02(-0.10%)
Oct 01, 2009	20.37	20.38	19.85	19.90	1,191,395	-0.47(-2.29%)
Sep 30, 2009	20.46	20.54	20.12	20.37	1,089,467	+0.08(+0.40%)
Sep 29, 2009	20.32	20.42	20.17	20.28	773,782	-0.20(-0.98%)
Sep 28, 2009	20.23	20.62	20.20	20.48	637,509	+0.18(+0.91%)
Sep 25, 2009	20.39	20.55	20.29	20.30	1,004,579	+0.05(+0.26%)
Sep 24, 2009	20.73	20.80	20.12	20.25	1,207,444	-0.16(-0.80%)
Sep 23, 2009	20.72	20.77	20.41	20.41	884,883	-0.31(-1.50%)
Sep 22, 2009	20.76	20.76	20.59	20.72	1,447,848	+0.58(+2.88%)
Sep 21, 2009	19.94	20.30	19.90	20.14	1,379,944	-0.93(-4.40%)
Sep 18, 2009	21.04	21.13	20.92	21.07	1,803,915	+0.04(+0.17%)
Sep 17, 2009	21.17	21.27	21.01	21.03	1,159,445	-0.16(-0.75%)
Sep 16, 2009	21.20	21.29	21.06	21.19	599,851	+0.21(+0.99%)
Sep 15, 2009	20.78	21.03	20.70	20.98	777,486	+0.20(+0.96%)
Sep 14, 2009	20.56	20.83	20.56	20.78	1,253,131	+0.19(+0.91%)
Sep 11, 2009	20.65	20.79	20.54	20.59	1,209,503	-0.04(-0.20%)
Sep 10, 2009	20.39	20.67	20.30	20.64	908,002	+0.24(+1.18%)
Sep 09, 2009	20.32	20.57	20.25	20.39	997,468	+0.35(+1.75%)
Sep 08, 2009	20.06	20.12	19.95	20.04	1,147,490	+0.60(+3.07%)
Sep 04, 2009	19.18	19.50	19.10	19.45	970,644	+0.20(+1.04%)
Sep 03, 2009	19.14	19.29	19.08	19.25	1,213,471	+0.21(+1.09%)
Sep 02, 2009	19.19	19.28	18.99	19.04	2,024,953	+0.18(+0.95%)
Sep 01, 2009	19.20	19.47	18.83	18.86	1,541,737	-0.53(-2.72%)
Aug 31, 2009	19.22	19.41	19.13	19.39	2,147,463	+0.15(+0.76%)
Aug 28, 2009	19.46	19.50	19.21	19.24	528,378	-0.12(-0.61%)
Aug 27, 2009	19.20	19.41	18.99	19.36	623,444	+0.02(+0.08%)
Aug 26, 2009	19.33	19.38	19.16	19.34	833,795	-0.06(-0.29%)
Aug 25, 2009	19.50	19.60	19.37	19.40	1,007,543	+0.03(+0.15%)
Aug 24, 2009	19.46	19.49	19.26	19.37	910,068	+0.05(+0.25%)
Aug 21, 2009	19.09	19.45	19.09	19.32	809,281	+0.45(+2.36%)
Aug 20, 2009	18.70	18.93	18.69	18.87	812,571	+0.13(+0.72%)
Aug 19, 2009	18.31	18.86	18.31	18.74	996,403	+0.22(+1.21%)
Aug 18, 2009	18.32	18.59	18.26	18.52	566,489	+0.31(+1.68%)
Aug 17, 2009	18.33	18.33	18.16	18.21	704,769	-0.59(-3.13%)
Aug 14, 2009	18.98	18.99	18.66	18.80	1,494,871	-0.18(-0.97%)
Aug 13, 2009	18.94	19.06	18.81	18.98	1,013,505	+0.25(+1.33%)
Aug 12, 2009	18.54	18.83	18.54	18.73	2,521,501	+0.40(+2.21%)
Aug 11, 2009	18.54	18.54	18.25	18.33	2,358,276	-0.41(-2.18%)
Aug 10, 2009	18.65	18.88	18.61	18.74	1,514,146	+0.03(+0.17%)
Aug 07, 2009	18.80	18.85	18.69	18.70	1,196,647	-0.18(-0.95%)
Aug 06, 2009	18.94	18.96	18.76	18.88	1,329,195	+0.04(+0.22%)
Aug 05, 2009	19.06	19.06	18.68	18.84	1,335,885	-0.22(-1.14%)
Aug 04, 2009	19.00	19.11	18.91	19.06	2,677,058	-0.39(-2.00%)
Aug 03, 2009	19.17	19.58	19.12	19.45	1,732,469	+0.42(+2.19%)
Jul 31, 2009	18.93	19.16	18.74	19.03	3,962,687	-1.12(-5.57%)
Jul 30, 2009	20.10	20.43	19.99	20.15	908,952	+0.27(+1.38%)
Jul 29, 2009	20.03	20.10	19.75	19.88	993,561	-0.20(-1.00%)
Jul 28, 2009	19.90	20.16	19.73	20.08	1,147,006	-0.44(-2.15%)
Jul 27, 2009	20.37	20.53	20.22	20.52	890,364	+0.34(+1.70%)
Jul 24, 2009	20.14	20.23	19.91	20.18	3,243,035	+0.02(+0.10%)
Jul 23, 2009	19.87	20.41	19.85	20.16	4,130,803	+0.16(+0.82%)
Jul 22, 2009	19.82	20.17	19.81	19.99	869,206	-0.21(-1.03%)
Jul 21, 2009	20.42	20.42	20.02	20.20	886,291	+0.09(+0.45%)
Jul 20, 2009	20.03	20.11	19.84	20.11	801,867	+0.59(+3.03%)
Jul 17, 2009	19.55	19.60	19.43	19.52	783,999	-0.17(-0.87%)
Jul 16, 2009	19.55	19.75	19.44	19.69	979,815	+0.34(+1.77%)
Jul 15, 2009	18.92	19.39	18.90	19.35	1,238,537	+1.01(+5.53%)
Jul 14, 2009	18.36	18.43	18.15	18.34	1,073,562	-0.14(-0.77%)
Jul 13, 2009	18.11	18.51	17.91	18.48	1,187,870	+0.34(+1.87%)
Jul 10, 2009	18.00	18.17	17.93	18.14	693,258	-0.18(-1.00%)
Jul 09, 2009	18.43	18.48	18.21	18.32	829,803	+0.12(+0.67%)
Jul 08, 2009	18.31	18.45	17.96	18.20	1,223,739	+0.02(+0.13%)
Jul 07, 2009	18.73	18.74	18.16	18.18	1,261,842	-0.75(-3.95%)
Jul 06, 2009	18.64	18.94	18.56	18.92	1,099,613	-0.41(-2.13%)
Jul 02, 2009	19.61	19.63	19.34	19.34	817,089	-0.64(-3.21%)
Jul 01, 2009	20.01	20.14	19.95	19.98	1,398,970	+0.61(+3.14%)
Jun 30, 2009	19.61	19.66	19.09	19.37	1,243,359	-0.02(-0.11%)
Jun 29, 2009	19.43	19.51	19.28	19.39	1,585,286	+0.15(+0.76%)
Jun 26, 2009	19.27	19.37	19.09	19.24	795,525	+0.00(+0.02%)
Jun 25, 2009	19.17	19.28	19.15	19.24	947,498	-0.07(-0.34%)
Jun 24, 2009	19.30	19.60	19.19	19.30	831,323	+0.14(+0.75%)
Jun 23, 2009	19.15	19.30	18.94	19.16	853,076	+0.06(+0.30%)
Jun 22, 2009	19.32	19.37	19.02	19.10	1,578,969	-0.65(-3.31%)
Jun 19, 2009	19.67	19.88	19.54	19.76	1,292,830	+0.08(+0.42%)
Jun 18, 2009	19.55	19.92	19.47	19.68	825,282	+0.02(+0.10%)
Jun 17, 2009	19.70	19.83	19.42	19.66	1,211,439	-0.02(-0.10%)
Jun 16, 2009	19.90	19.94	19.67	19.68	2,095,870	-0.22(-1.11%)
Jun 15, 2009	20.17	20.21	19.73	19.90	2,341,223	-0.76(-3.68%)
Jun 12, 2009	20.64	20.74	20.51	20.66	888,345	-0.51(-2.39%)
Jun 11, 2009	20.87	21.31	20.86	21.16	1,312,262	+0.67(+3.27%)
Jun 10, 2009	20.71	20.71	20.28	20.49	878,610	+0.18(+0.89%)
Jun 09, 2009	20.33	20.43	20.12	20.31	661,589	+0.23(+1.14%)
Jun 08, 2009	19.84	20.17	19.78	20.08	1,011,922	-0.09(-0.45%)
Jun 05, 2009	20.45	20.48	20.05	20.17	1,356,162	-0.16(-0.80%)
Jun 04, 2009	20.39	20.43	20.19	20.34	900,490	+0.34(+1.70%)
Jun 03, 2009	20.38	20.40	19.84	20.00	971,691	-0.73(-3.53%)
Jun 02, 2009	20.49	20.79	20.46	20.73	811,587	+0.22(+1.08%)
Jun 01, 2009	20.33	20.67	20.29	20.51	1,160,003	+0.70(+3.55%)
May 29, 2009	19.89	19.96	19.61	19.81	1,952,657	+0.06(+0.29%)
May 28, 2009	19.59	19.86	19.32	19.75	4,177,573	+0.60(+3.16%)
May 27, 2009	19.61	19.65	19.05	19.14	3,888,194	-0.59(-3.00%)
May 26, 2009	18.92	19.80	18.89	19.74	2,631,021	+0.74(+3.87%)
May 22, 2009	19.29	19.30	18.98	19.00	2,100,457	+0.11(+0.61%)
May 21, 2009	18.94	19.01	18.66	18.89	2,424,278	-0.11(-0.56%)
May 20, 2009	19.05	19.32	18.95	18.99	2,767,082	+0.52(+2.81%)
May 19, 2009	18.61	18.73	18.38	18.47	1,979,364	-0.12(-0.66%)
May 18, 2009	18.11	18.63	18.11	18.60	1,852,211	+0.18(+0.98%)
May 15, 2009	18.75	18.97	18.36	18.42	2,214,664	-0.36(-1.91%)
May 14, 2009	18.43	18.87	18.36	18.78	1,590,995	+0.08(+0.41%)
May 13, 2009	18.96	19.06	18.68	18.70	2,520,013	-0.65(-3.34%)
May 12, 2009	19.22	19.43	19.08	19.34	1,553,616	+0.69(+3.72%)
May 11, 2009	18.58	18.81	18.57	18.65	1,654,133	-0.69(-3.55%)
May 08, 2009	18.94	19.42	18.82	19.34	2,114,722	+1.07(+5.86%)
May 07, 2009	18.79	18.84	18.15	18.27	1,669,088	-0.18(-1.00%)
May 06, 2009	18.45	18.54	18.13	18.45	1,374,015	+0.25(+1.37%)
May 05, 2009	18.18	18.27	18.06	18.20	1,094,769	-0.41(-2.20%)
May 04, 2009	18.25	18.63	18.23	18.61	982,552	+0.62(+3.43%)

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.