Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.22	24.29	23.97	24.12	13,124,350	+0.10(+0.43%)
Mar 30, 2010	23.99	24.23	23.90	24.02	14,727,930	+0.10(+0.44%)
Mar 29, 2010	23.74	24.09	23.60	23.92	15,305,367	+0.41(+1.74%)
Mar 26, 2010	23.86	23.92	23.42	23.51	15,590,219	-0.17(-0.71%)
Mar 25, 2010	24.42	24.54	23.65	23.68	17,704,230	-0.51(-2.12%)
Mar 24, 2010	24.33	24.67	24.14	24.19	12,467,627	-0.40(-1.63%)
Mar 23, 2010	24.60	24.97	24.45	24.59	12,712,756	+0.50(+2.06%)
Mar 22, 2010	24.14	24.74	23.93	24.09	14,803,698	-0.33(-1.34%)
Mar 19, 2010	25.49	25.54	24.19	24.42	23,467,496	-0.86(-3.42%)
Mar 18, 2010	26.00	26.06	25.13	25.29	15,211,074	-0.75(-2.89%)
Mar 17, 2010	25.55	26.29	25.47	26.04	21,187,966	+0.65(+2.55%)
Mar 16, 2010	25.04	25.57	24.96	25.39	13,992,279	+0.54(+2.19%)
Mar 15, 2010	24.71	24.92	24.61	24.85	12,681,880	-0.38(-1.49%)
Mar 12, 2010	24.95	25.26	24.65	25.22	19,535,090	+0.61(+2.47%)
Mar 11, 2010	24.43	24.65	24.16	24.61	17,094,324	+0.08(+0.33%)
Mar 10, 2010	24.70	24.93	24.14	24.53	25,843,770	-0.22(-0.87%)
Mar 09, 2010	24.94	25.02	24.49	24.75	18,672,344	-0.40(-1.59%)
Mar 08, 2010	25.54	25.93	25.03	25.15	13,344,507	-0.38(-1.47%)
Mar 05, 2010	25.45	25.71	25.34	25.53	10,912,167	+0.34(+1.37%)
Mar 04, 2010	25.38	25.53	24.96	25.18	9,498,748	-0.20(-0.79%)
Mar 03, 2010	25.25	25.80	25.15	25.38	13,479,257	+0.39(+1.57%)
Mar 02, 2010	24.79	25.36	24.69	24.99	15,635,618	+0.37(+1.50%)
Mar 01, 2010	24.39	24.78	24.31	24.62	14,610,716	+0.48(+1.99%)
Feb 26, 2010	24.04	24.22	23.67	24.14	15,889,696	+0.19(+0.80%)
Feb 25, 2010	23.45	24.02	23.15	23.95	16,401,489	+0.02(+0.07%)
Feb 24, 2010	24.19	24.38	23.70	23.93	22,765,110	-0.18(-0.73%)
Feb 23, 2010	24.60	24.74	24.00	24.11	18,134,714	-0.65(-2.64%)
Feb 22, 2010	25.47	25.67	24.64	24.76	18,775,524	-0.61(-2.42%)
Feb 19, 2010	25.08	25.61	24.90	25.38	15,195,010	+0.20(+0.79%)
Feb 18, 2010	24.69	25.27	24.69	25.18	14,387,833	+0.37(+1.48%)
Feb 17, 2010	24.87	24.94	24.53	24.81	14,272,920	+0.02(+0.10%)
Feb 16, 2010	24.49	24.86	24.29	24.79	18,825,528	+0.82(+3.43%)
Feb 12, 2010	23.62	23.96	23.96	23.96	18,766,624	-0.11(-0.46%)
Feb 11, 2010	23.35	24.13	23.05	24.08	18,155,186	+0.74(+3.18%)
Feb 10, 2010	23.16	23.56	22.75	23.33	15,220,736	+0.12(+0.52%)
Feb 09, 2010	22.80	23.69	22.80	23.21	25,273,112	+0.41(+1.78%)
Feb 08, 2010	22.62	23.17	22.39	22.81	20,464,498	+0.22(+0.99%)
Feb 05, 2010	23.00	23.36	22.12	22.58	27,680,612	-0.45(-1.97%)
Feb 04, 2010	23.92	23.92	22.92	23.04	22,497,784	-1.20(-4.94%)
Feb 03, 2010	24.52	24.91	24.07	24.24	13,892,296	-0.32(-1.30%)
Feb 02, 2010	24.59	25.15	24.29	24.56	20,561,420	+0.12(+0.47%)
Feb 01, 2010	23.61	24.51	23.57	24.44	17,303,116	+1.12(+4.81%)
Jan 29, 2010	23.93	24.48	23.16	23.32	22,795,084	-0.35(-1.48%)
Jan 28, 2010	24.61	24.61	23.44	23.67	21,146,556	-0.61(-2.50%)
Jan 27, 2010	24.53	24.64	23.47	24.28	24,315,158	-0.38(-1.52%)
Jan 26, 2010	24.61	25.14	24.20	24.65	23,713,954	-0.15(-0.61%)
Jan 25, 2010	23.70	25.15	23.57	24.80	37,348,348	-0.06(-0.26%)
Jan 22, 2010	25.76	25.92	24.79	24.87	27,032,116	-1.10(-4.24%)
Jan 21, 2010	26.54	26.76	25.94	25.97	26,087,582	-0.59(-2.22%)
Jan 20, 2010	27.22	27.33	26.35	26.56	21,876,046	-1.06(-3.84%)
Jan 19, 2010	27.02	27.72	27.02	27.62	15,054,703	+0.45(+1.67%)
Jan 15, 2010	27.29	27.17	27.17	27.17	14,990,826	-0.22(-0.82%)
Jan 14, 2010	27.21	27.65	26.90	27.39	15,041,993	+0.21(+0.76%)
Jan 13, 2010	26.62	27.31	26.48	27.18	17,393,738	+0.61(+2.28%)
Jan 12, 2010	26.48	26.93	26.23	26.58	19,716,510	-0.39(-1.45%)
Jan 11, 2010	27.71	27.84	26.65	26.97	19,971,704	-0.27(-1.00%)
Jan 08, 2010	26.30	27.25	25.94	27.24	28,829,852	+1.31(+5.05%)
Jan 07, 2010	25.79	25.96	25.48	25.93	11,265,334	+0.06(+0.25%)
Jan 06, 2010	25.34	26.02	25.26	25.86	19,692,898	+0.60(+2.37%)
Jan 05, 2010	24.97	25.41	24.74	25.27	23,788,416	+0.32(+1.28%)
Jan 04, 2010	24.52	25.02	24.47	24.95	14,495,379	+0.93(+3.86%)
Dec 31, 2009	24.20	24.02	24.02	24.02	9,618,876	+0.10(+0.40%)
Dec 30, 2009	23.65	23.99	23.43	23.92	9,358,895	+0.26(+1.11%)
Dec 29, 2009	24.27	24.37	23.58	23.66	11,680,146	-0.53(-2.21%)
Dec 28, 2009	24.20	24.46	24.08	24.20	6,766,405	+0.03(+0.13%)
Dec 24, 2009	24.35	24.46	24.10	24.16	4,241,416	-0.15(-0.62%)
Dec 23, 2009	24.30	24.39	24.19	24.32	9,064,696	+0.24(+0.99%)
Dec 22, 2009	24.12	24.35	24.03	24.08	10,381,228	-0.23(-0.95%)
Dec 21, 2009	23.85	24.48	23.85	24.31	14,309,238	+0.66(+2.80%)
Dec 18, 2009	24.25	24.26	23.53	23.65	21,092,166	-0.37(-1.53%)
Dec 17, 2009	23.48	24.12	23.39	24.01	25,125,444	+0.47(+2.00%)
Dec 16, 2009	23.43	24.05	23.38	23.54	14,504,994	+0.30(+1.27%)
Dec 15, 2009	22.83	23.55	22.83	23.25	15,004,470	+0.38(+1.68%)
Dec 14, 2009	23.03	23.11	22.85	22.86	12,228,080	+0.42(+1.89%)
Dec 11, 2009	22.35	22.79	22.26	22.44	14,617,946	-0.05(-0.21%)
Dec 10, 2009	22.02	22.67	22.02	22.49	18,699,738	+0.57(+2.59%)
Dec 09, 2009	21.27	22.04	21.19	21.92	21,990,450	+0.53(+2.46%)
Dec 08, 2009	21.83	21.87	21.31	21.39	22,665,060	-0.72(-3.25%)
Dec 07, 2009	22.01	22.54	21.95	22.11	11,355,668	-0.09(-0.40%)
Dec 04, 2009	22.78	23.12	21.87	22.20	16,661,908	-0.20(-0.89%)
Dec 03, 2009	22.95	23.04	22.34	22.40	18,072,290	-0.71(-3.07%)
Dec 02, 2009	23.34	23.60	22.95	23.11	14,757,261	-0.32(-1.36%)
Dec 01, 2009	23.65	23.85	23.36	23.43	17,464,688	+0.06(+0.27%)
Nov 30, 2009	22.99	23.47	22.90	23.37	18,130,062	+0.21(+0.93%)
Nov 27, 2009	23.07	23.42	22.51	23.15	11,100,321	-0.89(-3.71%)
Nov 25, 2009	23.84	24.15	23.32	24.04	23,130,514	-0.20(-0.82%)
Nov 24, 2009	24.08	24.49	23.84	24.24	12,385,052	+0.02(+0.07%)
Nov 23, 2009	24.38	24.58	24.04	24.23	14,254,245	+0.45(+1.87%)
Nov 20, 2009	24.05	24.24	23.65	23.78	19,469,010	-0.45(-1.84%)
Nov 19, 2009	24.99	25.01	24.05	24.23	15,988,155	-0.99(-3.94%)
Nov 18, 2009	25.43	25.43	24.82	25.22	13,043,693	-0.05(-0.19%)
Nov 17, 2009	25.13	25.44	24.85	25.27	11,044,899	+0.02(+0.09%)
Nov 16, 2009	24.61	25.47	24.52	25.24	17,984,468	+0.80(+3.29%)
Nov 13, 2009	24.12	24.66	23.80	24.44	15,386,648	+0.33(+1.35%)
Nov 12, 2009	24.85	24.93	23.97	24.11	20,000,570	-0.89(-3.56%)
Nov 11, 2009	25.32	25.47	24.75	25.01	13,646,282	-0.04(-0.16%)
Nov 10, 2009	25.02	25.37	24.53	25.05	12,810,480	-0.13(-0.51%)
Nov 09, 2009	25.33	25.45	25.00	25.17	14,776,264	+0.48(+1.93%)
Nov 06, 2009	24.03	25.13	24.03	24.70	20,061,236	+0.40(+1.64%)
Nov 05, 2009	24.23	24.50	24.09	24.30	16,147,975	+0.24(+0.99%)
Nov 04, 2009	24.24	24.67	23.99	24.06	23,494,298	-0.06(-0.26%)
Nov 03, 2009	22.87	24.27	22.79	24.12	23,112,488	+0.84(+3.59%)
Nov 02, 2009	23.32	23.90	22.73	23.29	22,559,632	+0.04(+0.17%)
Oct 30, 2009	24.01	24.14	23.09	23.25	24,256,118	-0.89(-3.69%)
Oct 29, 2009	23.28	24.18	23.16	24.14	23,119,280	+1.11(+4.80%)
Oct 28, 2009	23.66	23.80	22.90	23.03	27,701,518	-0.88(-3.66%)
Oct 27, 2009	23.67	24.18	23.34	23.91	20,634,766	+0.27(+1.14%)
Oct 26, 2009	24.11	24.71	23.45	23.64	18,573,370	-0.41(-1.69%)
Oct 23, 2009	24.14	24.19	23.76	24.04	21,283,462	-0.95(-3.82%)
Oct 22, 2009	24.56	25.15	24.18	25.00	14,559,248	+0.33(+1.32%)
Oct 21, 2009	24.32	25.43	24.19	24.67	23,220,820	+0.16(+0.65%)
Oct 20, 2009	24.13	24.58	24.10	24.51	22,462,156	-0.20(-0.81%)
Oct 19, 2009	24.59	24.84	24.33	24.71	26,130,414	+0.52(+2.14%)
Oct 16, 2009	23.98	24.89	23.83	24.19	39,172,780	+0.44(+1.84%)
Oct 15, 2009	23.03	23.88	23.03	23.76	38,377,700	+0.53(+2.26%)
Oct 14, 2009	23.07	23.29	22.88	23.23	15,371,442	+0.57(+2.53%)
Oct 13, 2009	23.08	23.14	22.40	22.66	17,236,110	-0.40(-1.73%)
Oct 12, 2009	22.91	23.07	22.64	23.06	17,465,960	+0.60(+2.66%)
Oct 09, 2009	22.79	22.91	22.28	22.46	13,719,233	-0.46(-2.01%)
Oct 08, 2009	22.54	22.99	22.31	22.92	22,984,850	+0.62(+2.78%)
Oct 07, 2009	21.37	22.35	21.36	22.30	20,986,508	+0.92(+4.32%)
Oct 06, 2009	21.43	21.84	21.21	21.38	16,950,216	+0.30(+1.44%)
Oct 05, 2009	20.43	21.21	20.41	21.07	12,540,799	+0.59(+2.87%)
Oct 02, 2009	20.35	20.74	20.29	20.49	15,754,985	-0.53(-2.50%)
Oct 01, 2009	21.58	21.69	20.96	21.01	21,227,456	-0.57(-2.65%)
Sep 30, 2009	21.86	21.89	21.18	21.58	15,025,713	-0.15(-0.70%)
Sep 29, 2009	21.62	21.93	21.40	21.73	11,388,908	+0.04(+0.16%)
Sep 28, 2009	21.36	21.79	21.19	21.70	9,826,105	+0.42(+1.97%)
Sep 25, 2009	21.10	21.44	20.84	21.28	14,134,917	-0.02(-0.11%)
Sep 24, 2009	21.83	21.88	21.15	21.30	14,674,593	-0.46(-2.12%)
Sep 23, 2009	22.65	22.75	21.75	21.77	13,887,582	-0.77(-3.43%)
Sep 22, 2009	22.20	22.56	21.99	22.54	11,373,849	+0.69(+3.17%)
Sep 21, 2009	21.75	22.18	21.64	21.85	11,946,440	-0.56(-2.49%)
Sep 18, 2009	22.31	22.63	21.81	22.40	20,870,776	+0.22(+1.00%)
Sep 17, 2009	22.44	22.68	21.93	22.18	20,015,368	-0.03(-0.14%)
Sep 16, 2009	21.63	22.57	21.58	22.21	29,688,816	+0.77(+3.60%)
Sep 15, 2009	20.80	21.48	20.55	21.44	20,713,966	+0.62(+2.98%)
Sep 14, 2009	20.20	20.84	19.99	20.82	14,330,950	+0.05(+0.23%)
Sep 11, 2009	20.52	21.05	20.52	20.77	19,430,010	+0.36(+1.75%)
Sep 10, 2009	19.88	20.50	19.67	20.41	17,764,394	+0.57(+2.85%)
Sep 09, 2009	20.10	27.97	19.66	19.85	14,760,359	-0.10(-0.48%)
Sep 08, 2009	19.91	20.29	19.70	19.94	17,723,056	+0.41(+2.12%)
Sep 04, 2009	18.93	19.63	18.93	19.53	13,667,934	+0.45(+2.34%)
Sep 03, 2009	18.74	19.11	18.68	19.08	12,936,170	+0.51(+2.74%)
Sep 02, 2009	18.46	18.89	18.46	18.58	12,591,606	-0.14(-0.72%)
Sep 01, 2009	18.80	19.46	18.66	18.71	18,485,542	-0.16(-0.84%)
Aug 31, 2009	18.92	18.99	18.46	18.87	20,214,450	-0.26(-1.37%)
Aug 28, 2009	19.54	19.68	18.85	19.13	18,399,486	-0.21(-1.11%)
Aug 27, 2009	19.43	19.48	18.81	19.35	15,568,799	-0.25(-1.29%)
Aug 26, 2009	19.21	19.65	19.20	19.60	16,363,263	+0.16(+0.82%)
Aug 25, 2009	20.31	20.38	19.30	19.44	19,229,444	-0.60(-3.01%)
Aug 24, 2009	20.18	20.28	19.89	20.04	19,102,494	+0.18(+0.92%)
Aug 21, 2009	19.57	19.96	19.50	19.86	30,064,352	+0.56(+2.92%)
Aug 20, 2009	18.84	19.36	18.72	19.30	22,055,950	+0.56(+3.00%)
Aug 19, 2009	18.08	18.82	17.87	18.74	23,462,768	+0.42(+2.29%)
Aug 18, 2009	18.01	18.37	17.75	18.32	14,948,552	+0.31(+1.72%)
Aug 17, 2009	18.16	18.18	17.67	18.01	16,779,088	-0.63(-3.36%)
Aug 14, 2009	19.03	19.08	18.32	18.63	17,317,436	-0.36(-1.88%)
Aug 13, 2009	18.66	19.28	18.43	18.99	27,959,106	+0.52(+2.83%)
Aug 12, 2009	17.94	18.63	17.82	18.47	24,822,988	+0.47(+2.60%)
Aug 11, 2009	18.00	18.13	17.82	18.00	18,346,712	-0.06(-0.35%)
Aug 10, 2009	17.43	18.10	17.43	18.06	19,283,036	+0.53(+3.03%)
Aug 07, 2009	17.59	17.73	17.22	17.53	14,767,184	+0.14(+0.82%)
Aug 06, 2009	17.59	17.72	17.20	17.39	14,913,533	-0.13(-0.77%)
Aug 05, 2009	17.93	18.02	17.43	17.52	22,817,670	-0.40(-2.26%)
Aug 04, 2009	18.11	18.20	17.71	17.93	15,546,895	-0.36(-1.95%)
Aug 03, 2009	17.99	18.53	17.86	18.28	18,272,280	+0.77(+4.39%)
Jul 31, 2009	17.31	17.66	17.13	17.51	16,381,289	+0.06(+0.32%)
Jul 30, 2009	17.55	17.66	17.27	17.46	22,433,364	+0.33(+1.94%)
Jul 29, 2009	17.18	17.27	16.75	17.13	25,092,512	-0.32(-1.82%)
Jul 28, 2009	17.96	17.96	17.17	17.44	27,867,618	-0.69(-3.80%)
Jul 27, 2009	18.37	18.52	17.96	18.13	22,027,214	-0.48(-2.60%)
Jul 24, 2009	18.15	18.66	17.98	18.62	1,826	+0.37(+2.04%)
Jul 23, 2009	17.41	18.36	17.35	18.24	17,463,982	+0.70(+3.98%)
Jul 22, 2009	17.25	17.75	17.17	17.55	14,780,117	-0.21(-1.16%)
Jul 21, 2009	17.65	17.79	17.24	17.75	21,102,852	+0.05(+0.27%)
Jul 20, 2009	17.54	17.79	16.97	17.70	26,849,218	+0.75(+4.44%)
Jul 17, 2009	17.02	17.19	16.82	16.95	17,153,058	-0.12(-0.70%)
Jul 16, 2009	16.32	17.17	16.32	17.07	23,328,978	+0.59(+3.61%)
Jul 15, 2009	16.11	16.56	16.00	16.48	21,112,900	+0.76(+4.84%)
Jul 14, 2009	15.71	15.86	15.52	15.71	14,638,309	+0.27(+1.75%)
Jul 13, 2009	14.84	15.50	14.78	15.45	20,782,366	+0.44(+2.91%)
Jul 10, 2009	14.73	15.11	14.45	15.01	14,980,751	-0.01(-0.05%)
Jul 09, 2009	15.18	15.42	14.87	15.02	19,738,818	+0.17(+1.17%)
Jul 08, 2009	14.84	15.24	14.36	14.84	27,551,404	-0.05(-0.32%)
Jul 07, 2009	15.33	15.34	14.83	14.89	17,328,376	-0.45(-2.95%)
Jul 06, 2009	14.97	15.37	14.78	15.34	21,316,372	-0.02(-0.15%)
Jul 02, 2009	16.13	16.13	15.28	15.37	24,787,774	-1.05(-6.38%)
Jul 01, 2009	16.69	16.94	16.35	16.41	15,810,480	+0.00(+0.00%)
Jun 30, 2009	16.62	16.87	16.23	16.41	19,400,456	-0.19(-1.15%)
Jun 29, 2009	16.89	16.97	16.50	16.60	12,887,979	+0.03(+0.19%)
Jun 26, 2009	16.26	16.72	16.25	16.57	27,408,016	+0.21(+1.26%)
Jun 25, 2009	16.27	16.50	16.15	16.36	24,377,806	+0.06(+0.34%)
Jun 24, 2009	16.50	16.79	16.17	16.31	14,589,360	+0.00(+0.00%)
Jun 23, 2009	16.07	16.57	15.95	16.31	18,924,576	+0.37(+2.34%)
Jun 22, 2009	16.52	16.55	15.86	15.94	22,581,498	-1.01(-5.99%)
Jun 19, 2009	17.25	17.26	16.77	16.95	18,817,356	-0.11(-0.65%)
Jun 18, 2009	17.24	17.71	17.01	17.06	23,248,234	-0.25(-1.42%)
Jun 17, 2009	17.67	17.71	16.98	17.31	25,013,426	-0.54(-3.02%)
Jun 16, 2009	18.73	18.95	17.77	17.85	17,203,946	-0.51(-2.76%)
Jun 15, 2009	18.64	18.74	18.16	18.36	13,884,029	-0.67(-3.50%)
Jun 12, 2009	18.83	19.13	18.71	19.02	19,009,726	-0.27(-1.40%)
Jun 11, 2009	18.64	19.63	18.60	19.29	23,470,470	+0.77(+4.15%)
Jun 10, 2009	18.62	18.83	18.18	18.52	16,647,710	+0.33(+1.83%)
Jun 09, 2009	18.45	18.59	18.10	18.19	17,000,316	+0.11(+0.61%)
Jun 08, 2009	18.01	18.24	17.70	18.08	15,434,287	-0.02(-0.09%)
Jun 05, 2009	18.59	18.59	17.63	18.09	21,938,428	-0.01(-0.04%)
Jun 04, 2009	18.19	18.46	18.00	18.10	20,832,622	+0.21(+1.15%)
Jun 03, 2009	18.44	18.59	17.51	17.90	19,416,148	-0.86(-4.57%)
Jun 02, 2009	18.80	19.03	18.49	18.75	16,416,157	-0.21(-1.13%)
Jun 01, 2009	18.75	19.25	18.75	18.97	22,104,198	+0.78(+4.32%)
May 29, 2009	18.32	18.43	18.00	18.18	19,750,210	+0.13(+0.70%)
May 28, 2009	17.55	18.28	17.29	18.05	19,570,026	+0.63(+3.64%)
May 27, 2009	17.69	17.85	17.38	17.42	19,330,998	-0.09(-0.50%)
May 26, 2009	16.58	17.51	16.44	17.51	17,824,790	+0.69(+4.08%)
May 22, 2009	17.12	17.28	16.78	16.82	12,023,069	-0.03(-0.19%)
May 21, 2009	17.16	17.21	16.61	16.85	17,458,500	-0.71(-4.05%)
May 20, 2009	17.59	18.39	17.47	17.56	24,869,416	+0.24(+1.37%)
May 19, 2009	17.62	17.78	17.13	17.32	20,074,974	-0.13(-0.77%)
May 18, 2009	17.02	17.52	17.01	17.46	16,218,610	+0.74(+4.44%)
May 15, 2009	17.02	17.41	16.54	16.72	17,141,340	-0.49(-2.85%)
May 14, 2009	17.15	17.46	16.78	17.21	19,941,172	-0.09(-0.50%)
May 13, 2009	17.74	17.80	17.02	17.29	22,557,986	-0.84(-4.62%)
May 12, 2009	17.78	18.41	17.40	18.13	26,908,910	+0.54(+3.10%)
May 11, 2009	18.19	18.19	17.53	17.59	18,310,928	-0.84(-4.54%)
May 08, 2009	18.11	18.63	17.92	18.42	22,246,848	+0.62(+3.50%)
May 07, 2009	19.14	19.14	17.50	17.80	20,103,992	-0.47(-2.55%)
May 06, 2009	17.94	18.40	17.85	18.26	20,398,706	+0.77(+4.38%)
May 05, 2009	17.99	18.04	17.02	17.50	18,965,858	-0.10(-0.58%)
May 04, 2009	16.74	17.64	16.74	17.60	19,736,052	+1.13(+6.86%)
May 01, 2009	15.98	16.71	15.88	16.47	16,031,701	+0.51(+3.17%)
Apr 30, 2009	16.33	16.57	15.57	15.97	22,983,992	-0.21(-1.27%)
Apr 29, 2009	15.67	16.42	15.60	16.17	16,977,636	+0.66(+4.28%)
Apr 28, 2009	15.30	15.73	15.30	15.51	19,094,670	-0.29(-1.85%)
Apr 27, 2009	15.75	15.98	15.40	15.80	18,778,602	-0.48(-2.96%)
Apr 24, 2009	16.03	16.45	15.94	16.28	22,229,204	+0.66(+4.19%)
Apr 23, 2009	15.83	15.89	15.10	15.63	23,493,738	-0.06(-0.40%)
Apr 22, 2009	14.93	16.12	14.88	15.69	29,283,498	-0.06(-0.35%)
Apr 21, 2009	14.38	15.98	14.38	15.75	38,151,376	+0.91(+6.12%)
Apr 20, 2009	14.27	15.36	14.23	14.84	37,919,860	+0.01(+0.05%)
Apr 17, 2009	14.58	15.00	14.43	14.83	22,657,922	+0.17(+1.13%)
Apr 16, 2009	14.27	14.82	13.97	14.66	25,352,018	+0.56(+3.98%)
Apr 15, 2009	13.87	14.21	13.71	14.10	22,255,584	+0.17(+1.19%)
Apr 14, 2009	13.22	14.10	13.15	13.94	26,343,528	+0.54(+4.01%)
Apr 13, 2009	13.19	13.56	12.95	13.40	16,685,485	-0.12(-0.88%)
Apr 09, 2009	13.47	13.62	13.19	13.52	14,137,713	+0.47(+3.57%)
Apr 08, 2009	12.93	13.24	12.44	13.05	18,162,670	+0.21(+1.60%)
Apr 07, 2009	13.11	13.19	12.74	12.85	14,962,737	-0.57(-4.24%)
Apr 06, 2009	13.49	13.53	13.07	13.42	15,920,768	-0.27(-1.96%)
Apr 03, 2009	12.89	13.80	12.87	13.68	30,403,572	+0.80(+6.19%)
Apr 02, 2009	12.93	13.17	12.59	12.89	26,365,120	+0.61(+4.95%)

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.