Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.60	13.60	13.21	13.24	13,107,650	-0.39(-2.83%)
Apr 29, 2010	12.72	13.76	12.67	13.63	17,411,004	+1.18(+9.49%)
Apr 28, 2010	12.58	13.19	12.37	12.45	26,075,386	+0.51(+4.24%)
Apr 27, 2010	12.32	12.43	11.93	11.94	14,126,143	-0.49(-3.94%)
Apr 26, 2010	12.74	12.78	12.41	12.43	9,008,083	-0.35(-2.71%)
Apr 23, 2010	12.72	12.88	12.65	12.78	5,374,798	+0.09(+0.68%)
Apr 22, 2010	12.57	12.72	12.35	12.69	4,963,873	-0.01(-0.05%)
Apr 21, 2010	12.97	13.02	12.51	12.69	32,296	-0.28(-2.17%)
Apr 20, 2010	12.82	13.02	12.67	12.98	5,794,084	+0.26(+2.08%)
Apr 19, 2010	12.48	12.72	12.35	12.71	6,953,886	+0.16(+1.24%)
Apr 16, 2010	12.98	13.07	12.52	12.56	10,334,057	-0.51(-3.88%)
Apr 15, 2010	13.02	13.10	12.95	13.06	5,580,766	+0.01(+0.09%)
Apr 14, 2010	12.82	13.06	12.76	13.05	6,564,290	+0.27(+2.07%)
Apr 13, 2010	12.72	12.83	12.68	12.79	8,116,430	+0.05(+0.41%)
Apr 12, 2010	12.90	13.02	12.69	12.73	9,769,787	-0.22(-1.73%)
Apr 09, 2010	12.73	12.99	12.69	12.96	5,539,437	+0.25(+1.95%)
Apr 08, 2010	12.75	12.77	12.64	12.71	5,617,828	-0.09(-0.72%)
Apr 07, 2010	12.97	13.01	12.72	12.80	7,439,116	-0.25(-1.90%)
Apr 06, 2010	12.68	13.08	12.65	13.05	11,108,128	+0.36(+2.81%)
Apr 05, 2010	12.80	12.80	12.65	12.69	5,064,434	-0.03(-0.23%)
Apr 01, 2010	12.73	12.72	12.72	12.72	10,307,297	+0.10(+0.82%)
Mar 31, 2010	12.44	12.67	12.24	12.62	11,146,236	+0.12(+0.92%)
Mar 30, 2010	12.36	12.56	12.36	12.50	8,609,089	+0.14(+1.12%)
Mar 29, 2010	12.22	12.42	12.10	12.37	6,293,910	+0.23(+1.90%)
Mar 26, 2010	12.01	12.26	11.89	12.14	9,066,878	+0.27(+2.28%)
Mar 25, 2010	11.91	12.13	11.82	11.87	8,616,860	+0.02(+0.15%)
Mar 24, 2010	11.90	11.95	11.65	11.85	6,574,919	-0.12(-1.01%)
Mar 23, 2010	11.90	12.00	11.80	11.97	5,454,346	+0.07(+0.58%)
Mar 22, 2010	11.71	11.93	11.65	11.90	7,111,960	+0.12(+1.03%)
Mar 19, 2010	12.22	12.28	11.78	11.78	13,879,672	-0.41(-3.40%)
Mar 18, 2010	12.35	12.36	12.11	12.19	7,033,461	-0.14(-1.12%)
Mar 17, 2010	11.95	12.43	11.95	12.33	10,072,006	+0.41(+3.48%)
Mar 16, 2010	11.70	11.93	11.66	11.92	6,789,780	+0.22(+1.87%)
Mar 15, 2010	11.61	11.75	11.61	11.70	6,550,692	-0.03(-0.29%)
Mar 12, 2010	11.59	11.76	11.55	11.73	11,126,714	+0.26(+2.31%)
Mar 11, 2010	11.48	11.55	11.24	11.47	8,515,062	-0.03(-0.30%)
Mar 10, 2010	11.56	11.70	11.43	11.50	10,962,322	-0.01(-0.10%)
Mar 09, 2010	11.99	12.10	11.37	11.51	19,961,354	-0.63(-5.17%)
Mar 08, 2010	12.11	12.21	11.96	12.14	6,181,272	-0.16(-1.31%)
Mar 05, 2010	11.89	12.37	11.84	12.30	8,338,254	+0.26(+2.15%)
Mar 04, 2010	11.81	12.07	11.73	12.04	6,663,304	+0.24(+2.00%)
Mar 03, 2010	11.70	11.88	11.61	11.81	7,362,980	+0.10(+0.84%)
Mar 02, 2010	11.53	11.73	11.46	11.71	6,680,942	+0.14(+1.25%)
Mar 01, 2010	11.29	11.59	11.29	11.57	5,994,247	+0.28(+2.45%)
Feb 26, 2010	11.44	11.47	11.21	11.29	7,953,642	-0.09(-0.76%)
Feb 25, 2010	11.04	11.38	10.91	11.38	8,999,185	+0.12(+1.02%)
Feb 24, 2010	11.04	11.31	11.02	11.26	7,221,160	+0.12(+1.03%)
Feb 23, 2010	11.28	11.34	10.93	11.14	7,334,812	-0.16(-1.38%)
Feb 22, 2010	11.30	11.39	11.20	11.30	6,215,048	+0.05(+0.41%)
Feb 19, 2010	11.13	11.34	11.04	11.25	5,854,405	+0.09(+0.79%)
Feb 18, 2010	11.01	11.20	10.91	11.17	6,531,705	+0.19(+1.72%)
Feb 17, 2010	11.05	11.10	10.92	10.98	6,429,613	+0.01(+0.10%)
Feb 16, 2010	10.72	10.98	10.61	10.97	6,846,502	+0.40(+3.80%)
Feb 12, 2010	10.48	10.56	10.56	10.56	6,300,643	-0.04(-0.38%)
Feb 11, 2010	10.76	10.76	10.50	10.61	8,952,084	-0.14(-1.28%)
Feb 10, 2010	10.62	10.88	10.62	10.74	9,877,017	+0.08(+0.75%)
Feb 09, 2010	10.69	10.98	10.61	10.66	12,650,720	-0.09(-0.80%)
Feb 08, 2010	10.63	10.95	10.49	10.75	8,425,637	+0.10(+0.97%)
Feb 05, 2010	10.76	10.94	10.16	10.65	15,071,791	-0.01(-0.05%)
Feb 04, 2010	11.09	11.20	10.63	10.65	11,264,477	-0.56(-5.01%)
Feb 03, 2010	11.45	11.62	11.14	11.21	6,566,019	-0.38(-3.31%)
Feb 02, 2010	11.50	11.67	11.36	11.60	7,310,910	+0.14(+1.22%)
Feb 01, 2010	11.05	11.53	11.03	11.46	10,503,165	+0.40(+3.60%)
Jan 29, 2010	11.84	11.84	10.95	11.06	17,042,076	-0.52(-4.50%)
Jan 28, 2010	12.51	12.51	11.48	11.58	17,454,812	-0.85(-6.82%)
Jan 27, 2010	11.72	12.43	11.61	12.43	14,473,354	+0.78(+6.69%)
Jan 26, 2010	11.94	12.05	11.64	11.65	7,527,353	-0.48(-3.97%)
Jan 25, 2010	12.18	12.30	11.99	12.13	6,472,277	+0.19(+1.63%)
Jan 22, 2010	12.30	12.41	11.89	11.93	8,113,184	-0.36(-2.89%)
Jan 21, 2010	12.83	12.95	12.29	12.29	7,518,485	-0.55(-4.28%)
Jan 20, 2010	13.12	13.12	12.75	12.84	4,772,618	-0.36(-2.69%)
Jan 19, 2010	12.99	13.29	12.91	13.19	3,474,438	+0.18(+1.41%)
Jan 15, 2010	13.06	13.01	13.01	13.01	4,413,365	-0.17(-1.26%)
Jan 14, 2010	13.36	13.38	13.05	13.18	6,199,345	-0.22(-1.63%)
Jan 13, 2010	13.44	13.57	13.26	13.40	5,449,061	+0.05(+0.39%)
Jan 12, 2010	13.44	13.58	13.18	13.34	3,583,566	-0.19(-1.44%)
Jan 11, 2010	13.17	13.58	13.17	13.54	4,197,566	+0.41(+3.10%)
Jan 08, 2010	13.09	13.19	12.98	13.13	4,152,057	-0.07(-0.56%)
Jan 07, 2010	13.14	13.23	13.05	13.21	4,780,484	+0.04(+0.30%)
Jan 06, 2010	13.41	13.43	13.16	13.17	6,217,855	-0.28(-2.09%)
Jan 05, 2010	13.36	13.49	13.31	13.45	4,732,314	+0.07(+0.56%)
Jan 04, 2010	13.50	13.51	13.26	13.37	7,425,112	-0.09(-0.64%)
Dec 31, 2009	13.41	13.46	13.46	13.46	3,296,322	-0.01(-0.04%)
Dec 30, 2009	13.27	13.48	13.26	13.46	3,225,228	+0.13(+0.99%)
Dec 29, 2009	13.38	13.42	13.26	13.33	3,577,770	-0.05(-0.34%)
Dec 28, 2009	13.33	13.39	13.25	13.38	2,612,493	+0.05(+0.39%)
Dec 24, 2009	13.25	13.37	13.20	13.33	1,481,711	+0.08(+0.61%)
Dec 23, 2009	13.12	13.26	12.99	13.25	3,246,464	+0.18(+1.40%)
Dec 22, 2009	12.82	13.14	12.82	13.06	5,398,771	+0.19(+1.51%)
Dec 21, 2009	12.26	13.01	12.18	12.87	9,188,156	+0.70(+5.74%)
Dec 18, 2009	12.61	12.61	12.09	12.17	13,027,257	-0.30(-2.39%)
Dec 17, 2009	12.71	12.78	12.46	12.47	4,219,619	-0.33(-2.55%)
Dec 16, 2009	12.44	12.86	12.44	12.79	4,024,728	+0.30(+2.38%)
Dec 15, 2009	12.60	12.70	12.45	12.50	4,516,320	-0.14(-1.13%)
Dec 14, 2009	12.59	12.65	12.55	12.64	7,774,638	+0.34(+2.75%)
Dec 11, 2009	12.36	12.47	12.16	12.30	4,463,560	-0.10(-0.83%)
Dec 10, 2009	12.37	12.47	12.31	12.40	4,808,414	+0.09(+0.74%)
Dec 09, 2009	12.15	12.33	11.97	12.31	4,318,790	+0.23(+1.94%)
Dec 08, 2009	12.14	12.23	12.02	12.08	4,968,549	-0.13(-1.03%)
Dec 07, 2009	12.32	12.38	12.12	12.20	4,540,985	-0.19(-1.53%)
Dec 04, 2009	12.85	12.85	12.17	12.39	6,915,528	-0.10(-0.83%)
Dec 03, 2009	12.75	12.86	12.48	12.50	3,559,922	-0.25(-1.98%)
Dec 02, 2009	12.72	12.87	12.62	12.75	3,944,240	+0.02(+0.18%)
Dec 01, 2009	12.73	12.87	12.55	12.72	6,292,136	-0.02(-0.18%)
Nov 30, 2009	12.51	12.78	12.24	12.75	5,765,112	+0.33(+2.63%)
Nov 27, 2009	12.56	12.74	12.10	12.42	2,527,968	-0.57(-4.41%)
Nov 25, 2009	13.10	13.13	12.88	12.99	2,745,683	-0.02(-0.18%)
Nov 24, 2009	12.89	13.04	12.78	13.02	4,493,277	+0.10(+0.75%)
Nov 23, 2009	12.97	13.11	12.80	12.92	4,410,747	+0.26(+2.04%)
Nov 20, 2009	12.65	12.87	12.54	12.66	5,427,844	-0.12(-0.94%)
Nov 19, 2009	13.23	13.29	12.74	12.78	6,229,397	-0.54(-4.08%)
Nov 18, 2009	13.42	13.46	13.18	13.33	4,650,806	-0.14(-1.02%)
Nov 17, 2009	13.53	13.68	13.43	13.46	5,351,534	-0.14(-1.01%)
Nov 16, 2009	13.67	13.75	13.49	13.60	4,823,646	+0.05(+0.38%)
Nov 13, 2009	13.53	13.57	13.40	13.55	3,418,410	+0.02(+0.17%)
Nov 12, 2009	13.58	13.72	13.45	13.53	5,669,722	-0.09(-0.67%)
Nov 11, 2009	13.30	13.73	13.29	13.62	7,823,790	+0.37(+2.77%)
Nov 10, 2009	13.35	13.54	13.22	13.25	7,234,513	-0.19(-1.45%)
Nov 09, 2009	13.32	13.46	13.19	13.45	6,713,151	+0.22(+1.65%)
Nov 06, 2009	12.91	13.25	12.85	13.23	4,595,418	+0.22(+1.67%)
Nov 05, 2009	12.95	13.21	12.89	13.01	13,948,280	+0.14(+1.07%)
Nov 04, 2009	12.86	13.07	12.66	12.87	11,592,526	+0.14(+1.12%)
Nov 03, 2009	12.27	12.76	12.19	12.73	11,036,836	+0.29(+2.30%)
Nov 02, 2009	12.33	12.55	12.18	12.44	11,072,393	+0.33(+2.70%)
Oct 30, 2009	12.58	12.70	12.12	12.12	16,497,784	-0.25(-2.04%)
Oct 29, 2009	11.63	12.38	11.57	12.37	18,151,754	+0.89(+7.73%)
Oct 28, 2009	12.07	12.26	11.48	11.48	12,510,145	-0.72(-5.92%)
Oct 27, 2009	12.46	12.53	12.15	12.20	9,207,192	-0.22(-1.80%)
Oct 26, 2009	12.80	13.05	12.39	12.43	9,741,007	-0.38(-3.00%)
Oct 23, 2009	12.85	12.87	12.69	12.81	12,789,741	-0.37(-2.78%)
Oct 22, 2009	13.08	13.21	12.78	13.18	10,677,028	+0.12(+0.92%)
Oct 21, 2009	13.29	13.49	13.02	13.06	11,522,135	-0.29(-2.19%)
Oct 20, 2009	13.45	13.50	13.29	13.35	20,488,778	+0.10(+0.78%)
Oct 19, 2009	13.11	13.31	13.03	13.25	5,557,974	+0.21(+1.63%)
Oct 16, 2009	12.87	13.16	12.78	13.03	5,228,448	-0.20(-1.51%)
Oct 15, 2009	13.33	13.46	13.07	13.23	10,423,040	-0.50(-3.63%)
Oct 14, 2009	13.37	13.75	13.23	13.73	8,096,022	+0.72(+5.55%)
Oct 13, 2009	13.21	13.46	13.00	13.01	6,761,582	-0.23(-1.77%)
Oct 12, 2009	13.65	13.72	13.20	13.25	7,515,916	-0.40(-2.90%)
Oct 09, 2009	13.48	13.69	13.39	13.64	3,915,492	+0.14(+1.02%)
Oct 08, 2009	13.57	13.71	13.41	13.50	5,142,370	-0.01(-0.09%)
Oct 07, 2009	13.41	13.52	13.14	13.52	5,874,909	+0.05(+0.38%)
Oct 06, 2009	13.49	13.68	13.14	13.46	8,740,603	+0.00(+0.00%)
Oct 05, 2009	13.29	13.46	13.05	13.46	9,592,858	+0.30(+2.26%)
Oct 02, 2009	12.30	13.29	12.26	13.17	17,453,102	+0.68(+5.46%)
Oct 01, 2009	13.03	13.15	12.45	12.48	10,518,530	-0.56(-4.26%)
Sep 30, 2009	12.75	13.15	12.66	13.04	7,829,534	+0.38(+2.99%)
Sep 29, 2009	12.63	12.82	12.50	12.66	5,272,624	+0.33(+2.70%)
Sep 28, 2009	12.05	12.63	12.03	12.33	4,682,577	+0.30(+2.53%)
Sep 25, 2009	12.18	12.29	11.96	12.03	7,748,308	-0.29(-2.37%)
Sep 24, 2009	12.84	12.84	12.30	12.32	7,179,051	-0.46(-3.59%)
Sep 23, 2009	13.14	13.25	12.74	12.78	7,729,623	-0.40(-3.00%)
Sep 22, 2009	12.98	13.19	12.93	13.17	5,667,287	+0.32(+2.45%)
Sep 21, 2009	12.66	12.99	12.65	12.86	7,041,246	-0.07(-0.53%)
Sep 18, 2009	13.15	13.35	12.93	12.93	7,285,360	-0.14(-1.10%)
Sep 17, 2009	13.12	13.40	13.01	13.07	6,196,266	+0.19(+1.47%)
Sep 16, 2009	12.87	13.14	12.80	12.88	6,654,386	-0.05(-0.40%)
Sep 15, 2009	13.01	13.02	12.73	12.93	6,710,212	-0.04(-0.31%)
Sep 14, 2009	12.72	12.99	12.66	12.97	7,063,096	+0.14(+1.07%)
Sep 11, 2009	13.05	13.09	12.81	12.83	6,506,587	-0.18(-1.36%)
Sep 10, 2009	13.11	13.15	12.78	13.01	6,476,656	-0.17(-1.26%)
Sep 09, 2009	13.06	13.18	12.88	13.18	10,144,289	+0.37(+2.91%)
Sep 08, 2009	12.83	13.18	12.72	12.81	10,562,045	+0.40(+3.23%)
Sep 04, 2009	12.04	12.87	11.92	12.40	17,435,156	+0.38(+3.14%)
Sep 03, 2009	11.57	12.03	11.46	12.03	9,496,190	+0.59(+5.16%)
Sep 02, 2009	11.25	11.59	11.03	11.44	8,275,601	+0.13(+1.17%)
Sep 01, 2009	11.79	11.95	11.24	11.30	9,786,757	-0.58(-4.92%)
Aug 31, 2009	11.77	11.90	11.73	11.89	6,083,220	-0.05(-0.43%)
Aug 28, 2009	11.93	11.99	11.73	11.94	4,892,355	+0.16(+1.36%)
Aug 27, 2009	11.49	11.80	11.41	11.78	8,221,702	+0.24(+2.09%)
Aug 26, 2009	11.72	11.84	11.48	11.54	10,227,273	-0.22(-1.90%)
Aug 25, 2009	11.66	11.83	11.47	11.76	8,841,711	+0.22(+1.94%)
Aug 24, 2009	11.80	11.92	11.48	11.54	5,178,122	-0.06(-0.54%)
Aug 21, 2009	11.47	11.65	11.29	11.60	5,801,828	+0.25(+2.17%)
Aug 20, 2009	10.91	11.36	10.89	11.36	4,677,504	+0.47(+4.32%)
Aug 19, 2009	10.81	10.91	10.71	10.89	3,270,784	-0.04(-0.37%)
Aug 18, 2009	10.81	10.97	10.74	10.93	6,108,229	-0.10(-0.87%)
Aug 17, 2009	10.94	11.17	10.71	11.02	7,026,744	-0.30(-2.64%)
Aug 14, 2009	11.77	11.89	11.27	11.32	5,855,203	-0.56(-4.73%)
Aug 13, 2009	11.85	11.90	11.62	11.88	5,723,136	+0.09(+0.78%)
Aug 12, 2009	11.37	11.88	11.37	11.79	5,144,541	+0.27(+2.34%)
Aug 11, 2009	11.58	11.76	11.45	11.52	7,841,863	-0.10(-0.89%)
Aug 10, 2009	11.69	11.76	11.50	11.62	5,116,545	-0.13(-1.12%)
Aug 07, 2009	11.60	11.77	11.42	11.76	10,286,747	+0.29(+2.50%)
Aug 06, 2009	11.71	11.75	11.33	11.47	5,451,412	-0.14(-1.18%)
Aug 05, 2009	11.57	11.62	11.20	11.61	7,317,866	+0.07(+0.60%)
Aug 04, 2009	11.30	11.64	11.22	11.54	6,467,812	+0.21(+1.82%)
Aug 03, 2009	11.61	11.69	11.25	11.33	7,670,230	+0.02(+0.15%)
Jul 31, 2009	11.33	11.37	11.12	11.32	6,968,055	+0.05(+0.41%)
Jul 30, 2009	10.98	11.41	10.82	11.27	8,886,569	+0.47(+4.35%)
Jul 29, 2009	10.96	10.97	10.74	10.80	6,264,674	-0.14(-1.26%)
Jul 28, 2009	10.67	11.14	10.67	10.94	8,612,642	-0.19(-1.70%)
Jul 27, 2009	11.36	11.67	10.93	11.13	13,959,982	+0.03(+0.31%)
Jul 24, 2009	11.22	11.32	10.91	11.09	8,279,355	-0.09(-0.82%)
Jul 23, 2009	10.78	11.27	10.60	11.18	10,855,840	+0.48(+4.50%)
Jul 22, 2009	10.52	10.87	10.52	10.70	7,495,463	+0.03(+0.32%)
Jul 21, 2009	10.60	10.78	10.51	10.67	5,346,504	+0.10(+0.98%)
Jul 20, 2009	10.31	10.56	10.20	10.56	5,740,326	+0.36(+3.48%)
Jul 17, 2009	10.27	10.28	10.02	10.21	4,689,313	-0.07(-0.67%)
Jul 16, 2009	10.16	10.34	9.895	10.28	6,974,234	+0.06(+0.56%)
Jul 15, 2009	9.774	10.36	9.683	10.22	10,469,853	+0.51(+5.25%)
Jul 14, 2009	9.774	9.774	9.476	9.711	5,740,069	-0.06(-0.64%)
Jul 13, 2009	9.236	9.774	9.230	9.774	8,418,654	+0.74(+8.18%)
Jul 10, 2009	9.207	9.224	9.012	9.035	5,094,686	-0.21(-2.23%)
Jul 09, 2009	9.327	9.345	9.121	9.242	6,299,893	+0.23(+2.61%)
Jul 08, 2009	9.402	9.499	8.823	9.007	11,441,558	-0.37(-3.91%)
Jul 07, 2009	9.557	9.729	9.350	9.373	4,942,606	-0.18(-1.92%)
Jul 06, 2009	9.608	9.780	9.391	9.557	7,494,441	-0.06(-0.60%)
Jul 02, 2009	9.860	10.02	9.614	9.614	5,708,347	-0.52(-5.14%)
Jul 01, 2009	10.26	10.41	10.10	10.14	5,570,403	-0.07(-0.73%)
Jun 30, 2009	10.01	10.29	9.860	10.21	7,149,051	+0.08(+0.79%)
Jun 29, 2009	9.981	10.17	9.826	10.13	7,450,925	+0.03(+0.28%)
Jun 26, 2009	9.763	10.18	9.602	10.10	11,677,723	+0.39(+4.01%)
Jun 25, 2009	9.562	9.711	9.534	9.711	8,020,906	-0.04(-0.41%)
Jun 24, 2009	9.534	9.878	9.459	9.751	6,895,631	+0.30(+3.21%)
Jun 23, 2009	9.253	9.448	9.116	9.448	9,311,157	+0.25(+2.68%)
Jun 22, 2009	9.883	9.935	9.201	9.201	11,104,691	-0.81(-8.12%)
Jun 19, 2009	9.740	10.02	9.620	10.02	12,636,814	+0.41(+4.30%)
Jun 18, 2009	9.551	9.637	9.454	9.602	8,537,317	+0.05(+0.48%)
Jun 17, 2009	9.906	9.952	9.402	9.557	14,294,292	-0.35(-3.53%)
Jun 16, 2009	10.23	10.29	9.774	9.906	12,503,005	-0.51(-4.92%)
Jun 15, 2009	10.62	10.69	10.16	10.42	10,522,354	-0.31(-2.91%)
Jun 12, 2009	10.63	10.73	10.38	10.73	6,804,089	+0.10(+0.97%)
Jun 11, 2009	10.40	10.73	10.27	10.63	12,658,760	+0.29(+2.77%)
Jun 10, 2009	10.39	10.44	10.10	10.34	10,110,081	+0.01(+0.06%)
Jun 09, 2009	10.30	10.42	10.11	10.34	10,551,624	+0.27(+2.68%)
Jun 08, 2009	9.803	10.09	9.688	10.07	6,456,268	+0.11(+1.09%)
Jun 05, 2009	10.37	10.37	9.846	9.958	10,429,817	-0.27(-2.63%)
Jun 04, 2009	10.22	10.30	9.929	10.23	11,520,864	+0.24(+2.41%)
Jun 03, 2009	9.906	10.28	9.769	9.986	13,151,270	+0.15(+1.51%)
Jun 02, 2009	9.350	9.929	9.276	9.837	10,280,547	+0.50(+5.40%)
Jun 01, 2009	9.150	9.969	9.144	9.333	21,101,764	+0.37(+4.09%)
May 29, 2009	8.766	8.967	8.554	8.967	10,194,631	+0.24(+2.76%)
May 28, 2009	8.623	8.732	8.399	8.726	9,371,725	+0.33(+3.96%)
May 27, 2009	8.835	8.863	8.353	8.394	10,242,688	-0.49(-5.54%)
May 26, 2009	8.193	8.886	8.176	8.886	11,694,435	+0.48(+5.73%)
May 22, 2009	8.359	8.577	8.176	8.405	7,931,293	+0.10(+1.24%)
May 21, 2009	8.279	8.394	8.170	8.302	12,575,289	-0.08(-0.96%)
May 20, 2009	8.376	8.554	8.227	8.382	47,455,656	+0.36(+4.50%)
May 19, 2009	8.216	8.743	7.855	8.021	21,317,736	-0.91(-10.14%)
May 18, 2009	8.462	9.007	8.319	8.926	7,888,011	+0.68(+8.27%)
May 15, 2009	8.474	8.651	8.199	8.245	6,917,652	-0.37(-4.32%)
May 14, 2009	8.325	8.634	8.056	8.617	6,351,919	+0.29(+3.51%)
May 13, 2009	8.606	8.680	8.285	8.325	8,407,209	-0.42(-4.85%)
May 12, 2009	8.686	9.058	8.474	8.749	11,046,886	-0.18(-2.05%)
May 11, 2009	9.259	9.322	8.881	8.932	10,297,909	-0.66(-6.87%)
May 08, 2009	9.213	9.694	9.041	9.591	12,586,961	+0.46(+5.04%)
May 07, 2009	9.574	9.694	9.064	9.131	14,938,801	-0.39(-4.11%)
May 06, 2009	9.602	9.602	8.989	9.522	8,193,987	+0.27(+2.91%)
May 05, 2009	9.058	9.362	8.737	9.253	7,192,870	+0.07(+0.81%)
May 04, 2009	8.800	9.368	8.789	9.179	15,130,550	+0.68(+7.95%)

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.