Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.32	15.44	15.19	15.20	2,076,937	-0.08(-0.50%)
Apr 29, 2010	15.05	15.30	15.02	15.27	1,279,409	+0.27(+1.77%)
Apr 28, 2010	15.01	15.09	14.89	15.01	1,399,115	+0.03(+0.20%)
Apr 27, 2010	15.16	15.20	14.97	14.98	2,562,645	-0.21(-1.37%)
Apr 26, 2010	15.22	15.30	15.17	15.19	1,538,560	+0.02(+0.13%)
Apr 23, 2010	15.11	15.17	14.97	15.17	1,584,453	+0.02(+0.10%)
Apr 22, 2010	15.01	15.15	14.95	15.15	2,281,779	+0.11(+0.72%)
Apr 21, 2010	15.04	15.12	14.97	15.04	14,924	+0.05(+0.36%)
Apr 20, 2010	14.91	15.00	14.85	14.99	1,748,034	+0.10(+0.70%)
Apr 19, 2010	14.78	14.89	14.72	14.89	1,313,096	+0.05(+0.31%)
Apr 16, 2010	14.82	14.88	14.79	14.84	2,697,344	+0.01(+0.05%)
Apr 15, 2010	14.69	14.83	14.59	14.83	1,911,288	+0.14(+0.94%)
Apr 14, 2010	14.76	14.78	14.65	14.69	1,620,400	-0.06(-0.39%)
Apr 13, 2010	14.68	14.79	14.64	14.75	1,046,066	+0.02(+0.10%)
Apr 12, 2010	14.78	14.81	14.70	14.74	1,189,697	-0.02(-0.16%)
Apr 09, 2010	14.69	14.76	14.63	14.76	988,102	+0.11(+0.73%)
Apr 08, 2010	14.59	14.69	14.55	14.65	1,651,343	+0.09(+0.63%)
Apr 07, 2010	14.58	14.62	14.51	14.56	1,632,910	-0.08(-0.52%)
Apr 06, 2010	14.50	14.64	14.50	14.64	1,519,983	+0.03(+0.23%)
Apr 05, 2010	14.74	14.74	14.51	14.60	1,509,586	-0.11(-0.78%)
Apr 01, 2010	14.70	14.72	14.72	14.72	1,299,516	+0.08(+0.57%)
Mar 31, 2010	14.60	14.70	14.54	14.63	1,922,645	+0.03(+0.18%)
Mar 30, 2010	14.48	14.61	14.48	14.61	1,999,242	+0.17(+1.16%)
Mar 29, 2010	14.41	14.49	14.35	14.44	2,230,457	+0.08(+0.59%)
Mar 26, 2010	14.49	14.64	14.32	14.35	2,529,666	-0.15(-1.05%)
Mar 25, 2010	14.95	15.03	14.48	14.51	6,835,730	-0.51(-3.40%)
Mar 24, 2010	15.10	15.11	14.95	15.02	2,722,412	-0.13(-0.86%)
Mar 23, 2010	15.02	15.15	14.95	15.15	1,544,836	+0.12(+0.79%)
Mar 22, 2010	14.90	15.03	14.82	15.03	2,099,224	+0.11(+0.74%)
Mar 19, 2010	14.91	14.95	14.81	14.92	2,595,345	+0.10(+0.67%)
Mar 18, 2010	14.81	14.90	14.80	14.82	1,278,211	-0.02(-0.10%)
Mar 17, 2010	14.76	14.83	14.70	14.83	1,375,781	+0.10(+0.67%)
Mar 16, 2010	14.76	14.76	14.69	14.74	2,247,047	-0.01(-0.08%)
Mar 15, 2010	14.71	14.75	14.68	14.75	2,068,287	+0.13(+0.91%)
Mar 12, 2010	14.61	14.66	14.56	14.61	1,259,826	+0.00(+0.03%)
Mar 11, 2010	14.48	14.61	14.47	14.61	1,267,142	+0.08(+0.53%)
Mar 10, 2010	14.46	14.55	14.45	14.53	2,130,885	+0.05(+0.34%)
Mar 09, 2010	14.35	14.50	14.35	14.48	1,864,391	+0.08(+0.56%)
Mar 08, 2010	14.46	14.50	14.35	14.40	1,478,589	-0.09(-0.63%)
Mar 05, 2010	14.50	14.50	14.36	14.50	2,403,754	+0.04(+0.26%)
Mar 04, 2010	14.43	14.49	14.36	14.46	2,032,950	+0.03(+0.21%)
Mar 03, 2010	14.42	14.48	14.35	14.43	958,604	+0.04(+0.26%)
Mar 02, 2010	14.28	14.44	14.27	14.39	1,700,227	+0.15(+1.04%)
Mar 01, 2010	14.21	14.25	14.11	14.24	1,063,184	+0.08(+0.59%)
Feb 26, 2010	14.19	14.20	14.06	14.16	1,349,961	+0.00(+0.03%)
Feb 25, 2010	14.08	14.16	14.00	14.15	1,923,573	-0.06(-0.43%)
Feb 24, 2010	14.21	14.25	14.08	14.21	1,471,854	+0.04(+0.30%)
Feb 23, 2010	14.29	14.36	14.15	14.17	1,761,782	-0.12(-0.85%)
Feb 22, 2010	14.41	14.44	14.25	14.29	1,329,174	-0.11(-0.77%)
Feb 19, 2010	14.33	14.45	14.28	14.40	1,419,868	+0.06(+0.40%)
Feb 18, 2010	14.16	14.37	14.16	14.35	1,311,028	+0.19(+1.32%)
Feb 17, 2010	13.96	14.22	13.96	14.16	1,797,407	+0.21(+1.48%)
Feb 16, 2010	13.83	13.95	13.71	13.95	1,607,644	+0.19(+1.39%)
Feb 12, 2010	13.66	13.76	13.76	13.76	2,031,199	+0.05(+0.33%)
Feb 11, 2010	13.71	13.72	13.50	13.72	1,785,620	+0.02(+0.11%)
Feb 10, 2010	13.69	13.73	13.59	13.70	1,979,182	+0.03(+0.20%)
Feb 09, 2010	13.62	13.72	13.50	13.68	1,852,769	+0.11(+0.82%)
Feb 08, 2010	13.63	13.72	13.53	13.56	1,633,283	-0.08(-0.59%)
Feb 05, 2010	13.62	13.68	13.55	13.64	3,255,172	+0.00(+0.03%)
Feb 04, 2010	13.87	13.87	13.61	13.64	1,984,855	-0.28(-2.00%)
Feb 03, 2010	14.05	14.05	13.89	13.92	1,539,808	-0.19(-1.38%)
Feb 02, 2010	14.00	14.12	13.93	14.11	1,367,617	+0.16(+1.15%)
Feb 01, 2010	13.89	13.98	13.81	13.95	1,094,608	+0.11(+0.77%)
Jan 29, 2010	13.98	14.11	13.77	13.85	2,931,947	-0.06(-0.41%)
Jan 28, 2010	14.40	14.40	13.84	13.90	4,121,832	-0.42(-2.90%)
Jan 27, 2010	14.16	14.35	14.09	14.32	2,748,736	+0.17(+1.21%)
Jan 26, 2010	14.13	14.17	14.04	14.15	1,646,967	-0.05(-0.35%)
Jan 25, 2010	14.08	14.21	14.01	14.20	1,421,957	+0.17(+1.22%)
Jan 22, 2010	14.13	14.24	14.02	14.03	1,168,878	-0.10(-0.73%)
Jan 21, 2010	14.25	14.40	14.08	14.13	1,885,392	-0.10(-0.67%)
Jan 20, 2010	14.37	14.37	14.15	14.22	1,146,094	-0.17(-1.19%)
Jan 19, 2010	14.33	14.41	14.28	14.40	1,214,755	+0.06(+0.40%)
Jan 15, 2010	14.36	14.34	14.34	14.34	2,202,650	-0.03(-0.19%)
Jan 14, 2010	14.29	14.38	14.27	14.37	1,140,549	-0.02(-0.11%)
Jan 13, 2010	14.29	14.48	14.29	14.38	2,043,458	+0.13(+0.91%)
Jan 12, 2010	14.06	14.25	14.04	14.25	1,307,842	+0.13(+0.92%)
Jan 11, 2010	14.00	14.18	13.99	14.12	1,336,656	+0.11(+0.82%)
Jan 08, 2010	13.96	14.01	13.82	14.01	1,746,574	+0.04(+0.27%)
Jan 07, 2010	13.90	13.98	13.80	13.97	1,834,685	+0.11(+0.77%)
Jan 06, 2010	13.80	13.88	13.74	13.86	1,541,058	+0.05(+0.39%)
Jan 05, 2010	13.82	13.85	13.76	13.81	1,438,334	-0.04(-0.28%)
Jan 04, 2010	13.89	13.89	13.76	13.85	1,284,329	+0.06(+0.47%)
Dec 31, 2009	13.93	13.78	13.78	13.78	1,033,688	-0.11(-0.82%)
Dec 30, 2009	13.86	13.93	13.85	13.90	668,489	+0.00(+0.00%)
Dec 29, 2009	13.82	13.93	13.82	13.90	1,031,053	-0.00(-0.03%)
Dec 28, 2009	13.86	13.92	13.86	13.90	816,975	+0.04(+0.30%)
Dec 24, 2009	13.76	13.86	13.74	13.86	260,495	+0.14(+1.03%)
Dec 23, 2009	13.75	13.76	13.67	13.72	1,753,333	+0.01(+0.06%)
Dec 22, 2009	13.73	13.77	13.68	13.71	2,019,947	-0.03(-0.22%)
Dec 21, 2009	13.76	13.86	13.74	13.74	931,554	+0.03(+0.25%)
Dec 18, 2009	13.72	13.76	13.50	13.71	1,864,042	+0.06(+0.42%)
Dec 17, 2009	13.75	13.79	13.61	13.65	1,491,977	-0.11(-0.83%)
Dec 16, 2009	13.78	13.86	13.75	13.76	1,061,351	+0.00(+0.00%)
Dec 15, 2009	13.76	13.82	13.69	13.76	940,730	-0.06(-0.41%)
Dec 14, 2009	13.85	13.87	13.79	13.82	1,225,331	+0.02(+0.11%)
Dec 11, 2009	13.81	13.92	13.79	13.80	1,310,488	+0.01(+0.08%)
Dec 10, 2009	13.84	13.87	13.77	13.79	1,097,665	+0.02(+0.17%)
Dec 09, 2009	13.79	13.82	13.69	13.77	960,336	-0.06(-0.41%)
Dec 08, 2009	13.92	13.95	13.74	13.83	944,945	-0.16(-1.17%)
Dec 07, 2009	13.95	14.04	13.90	13.99	1,044,657	+0.06(+0.47%)
Dec 04, 2009	13.90	13.98	13.80	13.93	1,115,631	+0.13(+0.91%)
Dec 03, 2009	13.89	13.95	13.78	13.80	992,618	-0.12(-0.85%)
Dec 02, 2009	13.83	13.93	13.83	13.92	1,075,243	+0.10(+0.75%)
Dec 01, 2009	13.67	13.88	13.67	13.82	1,690,879	+0.21(+1.52%)
Nov 30, 2009	13.63	13.70	13.55	13.61	1,612,449	-0.04(-0.28%)
Nov 27, 2009	13.66	13.74	13.55	13.65	509,690	-0.21(-1.49%)
Nov 25, 2009	13.89	13.92	13.82	13.85	949,258	-0.04(-0.27%)
Nov 24, 2009	13.91	13.96	13.83	13.89	1,031,271	-0.01(-0.08%)
Nov 23, 2009	13.73	13.91	13.72	13.90	1,506,272	+0.19(+1.36%)
Nov 20, 2009	13.69	13.79	13.67	13.72	1,834,735	-0.01(-0.08%)
Nov 19, 2009	13.66	13.75	13.53	13.73	991,226	+0.01(+0.08%)
Nov 18, 2009	13.74	13.77	13.69	13.72	1,090,251	-0.08(-0.61%)
Nov 17, 2009	13.77	13.81	13.72	13.80	1,441,147	-0.03(-0.19%)
Nov 16, 2009	13.71	13.83	13.68	13.83	1,676,156	+0.12(+0.89%)
Nov 13, 2009	13.64	13.71	13.59	13.71	828,668	+0.05(+0.36%)
Nov 12, 2009	13.62	13.73	13.59	13.66	2,481,046	+0.05(+0.34%)
Nov 11, 2009	13.60	13.66	13.55	13.61	675,934	-0.01(-0.06%)
Nov 10, 2009	13.54	13.66	13.50	13.62	1,744,663	+0.06(+0.45%)
Nov 09, 2009	13.42	13.56	13.39	13.56	1,475,162	+0.18(+1.37%)
Nov 06, 2009	13.30	13.39	13.26	13.37	1,405,764	+0.02(+0.11%)
Nov 05, 2009	13.31	13.36	13.27	13.36	1,968,043	+0.08(+0.60%)
Nov 04, 2009	13.31	13.37	13.21	13.28	1,474,006	+0.00(+0.03%)
Nov 03, 2009	13.30	13.32	13.10	13.27	1,556,198	-0.09(-0.69%)
Nov 02, 2009	13.36	13.47	13.32	13.37	2,763,071	+0.01(+0.09%)
Oct 30, 2009	13.28	13.44	13.28	13.35	3,826,129	-0.01(-0.09%)
Oct 29, 2009	13.26	13.37	13.20	13.37	2,074,182	+0.17(+1.30%)
Oct 28, 2009	13.19	13.29	13.15	13.19	2,819,605	-0.00(-0.03%)
Oct 27, 2009	13.06	13.23	13.05	13.20	1,845,961	+0.15(+1.14%)
Oct 26, 2009	13.11	13.25	13.00	13.05	1,210,831	-0.06(-0.49%)
Oct 23, 2009	13.10	13.13	13.03	13.11	1,117,159	-0.08(-0.64%)
Oct 22, 2009	13.34	13.34	13.08	13.20	1,993,359	-0.14(-1.06%)
Oct 21, 2009	13.47	13.61	13.34	13.34	1,935,192	-0.03(-0.20%)
Oct 20, 2009	13.34	13.39	13.29	13.37	2,032,048	-0.00(-0.03%)
Oct 19, 2009	13.26	13.48	13.18	13.37	2,378,713	+0.19(+1.48%)
Oct 16, 2009	13.05	13.22	12.98	13.18	2,631,858	+0.08(+0.61%)
Oct 15, 2009	12.90	13.11	12.87	13.10	1,668,205	+0.18(+1.42%)
Oct 14, 2009	12.92	12.95	12.83	12.91	1,421,892	+0.05(+0.36%)
Oct 13, 2009	12.87	12.90	12.82	12.87	1,295,736	-0.00(-0.03%)
Oct 12, 2009	12.95	12.95	12.84	12.87	638,236	+0.03(+0.21%)
Oct 09, 2009	12.84	12.86	12.71	12.84	842,924	+0.02(+0.12%)
Oct 08, 2009	12.82	12.83	12.73	12.83	1,712,512	+0.03(+0.27%)
Oct 07, 2009	12.80	12.84	12.74	12.79	1,021,841	-0.02(-0.18%)
Oct 06, 2009	12.69	12.93	12.69	12.82	1,470,244	+0.09(+0.69%)
Oct 05, 2009	12.75	12.76	12.56	12.73	1,674,216	-0.01(-0.09%)
Oct 02, 2009	12.71	12.81	12.69	12.74	1,476,208	-0.04(-0.33%)
Oct 01, 2009	12.85	12.92	12.75	12.78	2,052,505	-0.16(-1.27%)
Sep 30, 2009	12.95	13.02	12.85	12.95	1,698,966	-0.04(-0.32%)
Sep 29, 2009	13.03	13.06	12.91	12.99	1,474,082	-0.03(-0.25%)
Sep 28, 2009	12.92	13.09	12.80	13.02	1,676,248	+0.17(+1.32%)
Sep 25, 2009	12.98	13.00	12.78	12.85	2,423,511	-0.08(-0.62%)
Sep 24, 2009	13.36	13.46	12.87	12.93	4,528,004	-0.32(-2.45%)
Sep 23, 2009	13.03	13.43	12.97	13.26	2,610,872	+0.22(+1.70%)
Sep 22, 2009	13.32	13.32	13.00	13.03	2,142,283	-0.17(-1.27%)
Sep 21, 2009	13.31	13.36	13.16	13.20	2,534,873	-0.16(-1.23%)
Sep 18, 2009	12.87	13.37	12.87	13.37	3,211,431	+0.45(+3.45%)
Sep 17, 2009	12.97	12.97	12.88	12.92	1,441,821	+0.03(+0.24%)
Sep 16, 2009	12.91	12.96	12.85	12.89	1,584,254	+0.02(+0.18%)
Sep 15, 2009	12.83	12.88	12.76	12.87	1,320,156	+0.04(+0.30%)
Sep 14, 2009	12.71	12.83	12.69	12.83	1,092,377	+0.05(+0.42%)
Sep 11, 2009	12.74	12.79	12.68	12.77	1,302,106	+0.03(+0.27%)
Sep 10, 2009	12.73	12.76	12.61	12.74	2,708,922	-0.02(-0.12%)
Sep 09, 2009	12.86	12.88	12.71	12.76	1,632,921	-0.14(-1.06%)
Sep 08, 2009	12.59	12.89	12.55	12.89	2,106,672	+0.38(+3.05%)
Sep 04, 2009	12.47	12.52	12.43	12.51	1,102,838	+0.03(+0.21%)
Sep 03, 2009	12.39	12.49	12.31	12.48	2,340,850	+0.12(+0.96%)
Sep 02, 2009	12.44	12.49	12.34	12.37	2,249,176	-0.06(-0.46%)
Sep 01, 2009	12.38	12.48	12.36	12.42	2,233,792	+0.00(+0.00%)
Aug 31, 2009	12.31	12.44	12.29	12.42	1,572,092	+0.09(+0.74%)
Aug 28, 2009	12.39	12.48	12.24	12.33	1,140,557	-0.04(-0.31%)
Aug 27, 2009	12.31	12.40	12.29	12.37	911,496	-0.03(-0.22%)
Aug 26, 2009	12.39	12.47	12.34	12.40	854,718	+0.01(+0.09%)
Aug 25, 2009	12.42	12.50	12.35	12.39	1,202,159	-0.03(-0.22%)
Aug 24, 2009	12.49	12.49	12.30	12.41	832,587	+0.00(+0.00%)
Aug 21, 2009	12.29	12.44	12.18	12.41	1,180,132	+0.19(+1.56%)
Aug 20, 2009	12.10	12.25	12.04	12.22	1,066,767	+0.10(+0.82%)
Aug 19, 2009	11.94	12.16	11.93	12.12	918,016	+0.14(+1.15%)
Aug 18, 2009	12.01	12.03	11.94	11.99	1,064,542	-0.01(-0.08%)
Aug 17, 2009	12.10	12.10	11.95	11.99	1,717,517	-0.13(-1.08%)
Aug 14, 2009	12.10	12.13	11.99	12.13	1,679,404	+0.09(+0.73%)
Aug 13, 2009	12.19	12.19	11.96	12.04	1,720,613	-0.09(-0.72%)
Aug 12, 2009	12.11	12.28	12.08	12.13	2,048,630	-0.07(-0.59%)
Aug 11, 2009	12.11	12.25	12.06	12.20	2,119,258	+0.05(+0.41%)
Aug 10, 2009	12.07	12.16	12.02	12.15	1,347,531	+0.07(+0.57%)
Aug 07, 2009	12.20	12.23	12.07	12.08	1,434,315	-0.04(-0.32%)
Aug 06, 2009	12.31	12.33	12.06	12.12	1,997,567	-0.13(-1.06%)
Aug 05, 2009	12.29	12.38	12.23	12.25	1,445,661	-0.06(-0.53%)
Aug 04, 2009	12.29	12.39	12.24	12.31	1,489,987	-0.02(-0.15%)
Aug 03, 2009	12.40	12.40	12.19	12.33	2,246,208	+0.04(+0.34%)
Jul 31, 2009	12.52	12.53	12.28	12.29	1,787,416	-0.18(-1.41%)
Jul 30, 2009	12.50	12.60	12.43	12.47	1,439,889	+0.02(+0.12%)
Jul 29, 2009	12.48	12.55	12.38	12.45	1,092,718	-0.07(-0.58%)
Jul 28, 2009	12.50	12.53	12.42	12.52	1,192,307	+0.13(+1.08%)
Jul 27, 2009	12.52	12.62	12.32	12.39	1,545,153	-0.19(-1.55%)
Jul 24, 2009	12.58	12.67	12.44	12.58	3,276	-0.02(-0.18%)
Jul 23, 2009	12.56	12.80	12.50	12.61	1,717,000	+0.07(+0.55%)
Jul 22, 2009	12.48	12.60	12.40	12.54	1,273,025	+0.07(+0.55%)
Jul 21, 2009	12.55	12.60	12.38	12.47	1,507,848	+0.01(+0.06%)
Jul 20, 2009	12.50	12.53	12.28	12.46	2,400,682	-0.03(-0.27%)
Jul 17, 2009	12.70	12.70	12.44	12.50	2,124,000	-0.21(-1.68%)
Jul 16, 2009	12.67	12.73	12.61	12.71	1,130,805	+0.02(+0.15%)
Jul 15, 2009	12.57	12.69	12.52	12.69	1,730,829	+0.15(+1.22%)
Jul 14, 2009	12.47	12.54	12.44	12.54	1,432,367	+0.08(+0.61%)
Jul 13, 2009	12.39	12.50	12.38	12.46	1,636,775	+0.08(+0.65%)
Jul 10, 2009	12.36	12.47	12.32	12.38	1,217,120	-0.01(-0.09%)
Jul 09, 2009	12.47	12.51	12.29	12.39	1,888,349	-0.11(-0.85%)
Jul 08, 2009	12.41	12.54	12.34	12.50	3,072,231	+0.07(+0.55%)
Jul 07, 2009	12.64	12.72	12.42	12.43	2,358,283	-0.27(-2.16%)
Jul 06, 2009	12.47	12.71	12.43	12.71	3,281,742	+0.19(+1.56%)
Jul 02, 2009	12.58	12.72	12.47	12.51	2,888,240	-0.17(-1.35%)
Jul 01, 2009	12.47	12.73	12.40	12.68	2,310,015	+0.27(+2.21%)
Jun 30, 2009	12.52	12.56	12.34	12.41	2,453,161	-0.09(-0.70%)
Jun 29, 2009	12.46	12.54	12.35	12.50	2,321,442	+0.08(+0.65%)
Jun 26, 2009	12.32	12.49	12.25	12.42	7,574,072	+0.09(+0.74%)
Jun 25, 2009	12.22	12.43	12.21	12.32	4,254,529	-0.01(-0.06%)
Jun 24, 2009	12.58	12.58	12.24	12.33	3,483,507	-0.16(-1.25%)
Jun 23, 2009	12.53	12.67	12.44	12.49	2,061,190	-0.02(-0.18%)
Jun 22, 2009	12.23	12.61	12.21	12.51	2,449,703	+0.23(+1.86%)
Jun 19, 2009	12.30	12.41	12.23	12.28	2,707,281	+0.02(+0.19%)
Jun 18, 2009	11.94	12.29	11.94	12.26	1,576,421	+0.32(+2.72%)
Jun 17, 2009	11.83	12.08	11.83	11.94	1,355,104	+0.09(+0.74%)
Jun 16, 2009	11.99	12.07	11.77	11.85	1,503,897	-0.13(-1.08%)
Jun 15, 2009	12.11	12.11	11.93	11.98	1,562,610	-0.22(-1.78%)
Jun 12, 2009	11.88	12.21	11.83	12.19	2,185,406	+0.29(+2.47%)
Jun 11, 2009	11.77	12.00	11.75	11.90	1,860,731	+0.14(+1.17%)
Jun 10, 2009	11.85	11.90	11.64	11.76	1,072,126	-0.01(-0.10%)
Jun 09, 2009	11.85	11.89	11.73	11.78	1,016,034	-0.07(-0.58%)
Jun 08, 2009	11.81	11.90	11.74	11.84	1,541,194	+0.08(+0.68%)
Jun 05, 2009	11.86	11.88	11.73	11.76	1,713,178	-0.03(-0.23%)
Jun 04, 2009	11.68	11.82	11.63	11.79	1,521,761	+0.06(+0.52%)
Jun 03, 2009	11.67	11.74	11.65	11.73	1,631,214	+0.00(+0.03%)
Jun 02, 2009	11.59	11.81	11.59	11.73	3,001,902	+0.10(+0.82%)
Jun 01, 2009	11.69	11.78	11.60	11.63	2,901,341	-0.01(-0.10%)
May 29, 2009	11.62	11.64	11.51	11.64	2,580,677	+0.13(+1.09%)
May 28, 2009	11.60	11.70	11.44	11.52	2,840,397	-0.04(-0.33%)
May 27, 2009	11.78	11.81	11.55	11.55	1,749,209	-0.25(-2.13%)
May 26, 2009	11.74	11.88	11.66	11.81	2,018,508	+0.03(+0.23%)
May 22, 2009	11.63	11.87	11.62	11.78	1,556,234	+0.15(+1.31%)
May 21, 2009	11.60	11.65	11.48	11.63	2,056,972	-0.09(-0.75%)
May 20, 2009	11.81	11.83	11.67	11.71	2,344,168	-0.09(-0.78%)
May 19, 2009	11.91	11.91	11.65	11.81	2,506,680	-0.15(-1.28%)
May 18, 2009	11.96	11.97	11.82	11.96	1,660,584	+0.07(+0.58%)
May 15, 2009	11.94	11.97	11.79	11.89	1,964,113	-0.09(-0.73%)
May 14, 2009	11.94	12.04	11.86	11.98	2,852,178	+0.03(+0.29%)
May 13, 2009	11.94	12.05	11.89	11.94	2,029,629	-0.07(-0.57%)
May 12, 2009	11.82	12.02	11.73	12.01	2,366,399	+0.31(+2.64%)
May 11, 2009	11.65	11.81	11.65	11.70	1,533,998	-0.08(-0.68%)
May 08, 2009	11.68	11.87	11.63	11.78	2,882,300	+0.11(+0.95%)
May 07, 2009	11.53	11.67	11.44	11.67	3,412,056	+0.21(+1.80%)
May 06, 2009	11.54	11.54	11.32	11.47	2,357,651	+0.00(+0.00%)
May 05, 2009	11.55	11.63	11.44	11.47	1,668,239	-0.14(-1.25%)
May 04, 2009	11.67	11.67	11.55	11.61	3,282,746	+0.36(+3.19%)

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.