Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.07	27.28	26.66	26.67	3,522,184	-0.32(-1.19%)
Apr 29, 2010	26.85	27.08	26.66	26.99	3,053,572	+0.41(+1.56%)
Apr 28, 2010	26.49	26.73	26.40	26.58	2,324,862	+0.15(+0.58%)
Apr 27, 2010	27.31	27.46	26.33	26.42	4,915,017	-0.96(-3.49%)
Apr 26, 2010	27.64	27.64	27.24	27.38	4,187,536	-0.30(-1.09%)
Apr 23, 2010	27.37	28.34	27.37	27.68	10,833,925	+2.02(+7.86%)
Apr 22, 2010	24.82	25.71	24.64	25.66	4,033,200	+0.69(+2.78%)
Apr 21, 2010	24.97	24.99	24.59	24.97	15,827	+0.33(+1.33%)
Apr 20, 2010	24.62	24.83	24.50	24.64	1,842,909	+0.26(+1.05%)
Apr 19, 2010	24.25	24.43	23.97	24.39	1,854,679	-0.02(-0.06%)
Apr 16, 2010	24.72	24.75	24.28	24.40	1,809,904	-0.37(-1.50%)
Apr 15, 2010	24.72	24.90	24.71	24.77	1,947,405	-0.09(-0.37%)
Apr 14, 2010	24.51	24.90	24.49	24.87	2,048,507	+0.42(+1.71%)
Apr 13, 2010	24.32	24.57	24.26	24.45	1,748,164	+0.03(+0.10%)
Apr 12, 2010	24.61	24.63	24.34	24.42	1,752,965	-0.10(-0.42%)
Apr 09, 2010	24.10	24.54	24.01	24.52	2,176,544	+0.45(+1.87%)
Apr 08, 2010	24.06	24.15	23.80	24.07	1,658,914	-0.10(-0.42%)
Apr 07, 2010	24.26	24.38	24.08	24.18	2,289,194	-0.16(-0.65%)
Apr 06, 2010	24.21	24.34	24.09	24.33	2,049,126	+0.12(+0.48%)
Apr 05, 2010	24.15	24.36	24.08	24.22	2,790,216	+0.21(+0.89%)
Apr 01, 2010	24.00	24.00	24.00	24.00	3,363,496	+0.13(+0.53%)
Mar 31, 2010	23.99	24.09	23.78	23.87	1,821,093	-0.18(-0.74%)
Mar 30, 2010	23.91	24.15	23.90	24.05	2,857,736	+0.23(+0.99%)
Mar 29, 2010	23.61	23.84	23.48	23.82	3,248,528	+0.29(+1.24%)
Mar 26, 2010	23.59	23.74	23.26	23.53	4,518,219	-0.06(-0.24%)
Mar 25, 2010	23.92	23.92	23.54	23.58	3,254,430	-0.11(-0.47%)
Mar 24, 2010	24.16	24.16	23.68	23.70	2,962,477	-0.50(-2.07%)
Mar 23, 2010	23.70	24.29	23.51	24.20	4,400,175	+0.49(+2.07%)
Mar 22, 2010	23.58	23.95	23.48	23.71	1,821,569	-0.06(-0.24%)
Mar 19, 2010	24.18	24.23	23.71	23.76	2,517,280	-0.29(-1.19%)
Mar 18, 2010	23.93	24.13	23.86	24.05	1,829,468	+0.08(+0.34%)
Mar 17, 2010	23.72	24.16	23.66	23.97	1,707,852	+0.29(+1.23%)
Mar 16, 2010	23.71	23.90	23.61	23.68	2,863,209	+0.06(+0.26%)
Mar 15, 2010	23.57	23.64	23.53	23.61	1,989,434	-0.10(-0.41%)
Mar 12, 2010	23.81	23.88	23.56	23.71	1,322,870	+0.01(+0.04%)
Mar 11, 2010	23.38	23.71	23.21	23.70	1,532,843	+0.04(+0.17%)
Mar 10, 2010	23.72	23.72	23.51	23.66	2,126,802	-0.10(-0.41%)
Mar 09, 2010	23.75	23.94	23.66	23.76	1,846,678	-0.08(-0.32%)
Mar 08, 2010	24.00	24.04	23.80	23.83	1,025,477	-0.18(-0.74%)
Mar 05, 2010	23.69	24.04	23.69	24.01	2,726,521	+0.49(+2.06%)
Mar 04, 2010	23.45	23.74	23.38	23.53	2,448,965	+0.08(+0.33%)
Mar 03, 2010	23.52	23.72	23.37	23.45	3,113,115	-0.12(-0.50%)
Mar 02, 2010	23.54	23.69	23.42	23.57	2,964,165	+0.20(+0.86%)
Mar 01, 2010	23.25	23.54	23.14	23.37	2,688,794	+0.26(+1.10%)
Feb 26, 2010	22.84	23.16	22.75	23.11	3,148,665	+0.33(+1.46%)
Feb 25, 2010	22.31	22.82	22.18	22.78	3,933,955	-0.05(-0.20%)
Feb 24, 2010	22.97	23.03	22.73	22.83	5,237,131	+0.01(+0.04%)
Feb 23, 2010	23.05	23.32	22.60	22.82	4,725,054	-0.55(-2.35%)
Feb 22, 2010	23.43	23.47	23.22	23.37	3,848,223	-0.03(-0.13%)
Feb 19, 2010	23.05	23.41	22.90	23.40	4,834,038	+0.32(+1.41%)
Feb 18, 2010	22.72	23.16	22.54	23.07	4,439,924	+0.50(+2.23%)
Feb 17, 2010	22.27	22.58	22.18	22.57	4,201,729	+0.41(+1.83%)
Feb 16, 2010	21.86	22.17	21.80	22.16	2,585,090	+0.47(+2.18%)
Feb 12, 2010	21.57	21.69	21.69	21.69	3,292,076	-0.08(-0.37%)
Feb 11, 2010	21.34	21.79	21.18	21.77	4,236,093	+0.40(+1.88%)
Feb 10, 2010	21.33	21.55	21.13	21.37	2,727,891	+0.02(+0.07%)
Feb 09, 2010	21.10	21.51	21.07	21.36	5,532,726	+0.51(+2.46%)
Feb 08, 2010	21.03	21.15	20.74	20.84	4,180,795	-0.22(-1.06%)
Feb 05, 2010	21.67	21.82	20.56	21.07	6,557,871	-0.64(-2.97%)
Feb 04, 2010	22.20	22.36	21.62	21.71	4,113,295	-0.70(-3.10%)
Feb 03, 2010	22.28	22.66	22.27	22.41	2,723,564	-0.10(-0.43%)
Feb 02, 2010	22.17	22.56	22.13	22.50	3,574,617	+0.47(+2.15%)
Feb 01, 2010	21.92	22.28	21.84	22.03	2,998,308	+0.26(+1.18%)
Jan 29, 2010	21.88	22.87	21.76	21.77	5,980,356	+0.18(+0.85%)
Jan 28, 2010	21.80	21.88	21.59	21.59	3,844,505	-0.15(-0.68%)
Jan 27, 2010	21.74	21.81	21.31	21.74	3,582,866	-0.08(-0.35%)
Jan 26, 2010	21.83	22.06	21.69	21.81	2,163,998	-0.15(-0.67%)
Jan 25, 2010	22.30	22.56	21.87	21.96	3,452,335	-0.26(-1.19%)
Jan 22, 2010	22.74	22.74	22.19	22.22	2,638,772	-0.55(-2.41%)
Jan 21, 2010	23.02	23.21	22.70	22.77	3,705,542	-0.30(-1.32%)
Jan 20, 2010	23.10	23.11	22.83	23.08	3,618,134	-0.23(-0.98%)
Jan 19, 2010	23.02	23.36	22.99	23.30	3,074,212	+0.16(+0.68%)
Jan 15, 2010	23.47	23.15	23.15	23.15	4,530,913	-0.43(-1.81%)
Jan 14, 2010	23.33	23.60	23.13	23.57	3,574,428	+0.23(+1.00%)
Jan 13, 2010	23.05	23.39	22.99	23.34	6,123,094	+0.21(+0.92%)
Jan 12, 2010	22.83	23.13	22.76	23.13	4,262,446	+0.08(+0.35%)
Jan 11, 2010	22.81	23.13	22.77	23.05	2,648,800	+0.27(+1.20%)
Jan 08, 2010	22.12	22.78	21.94	22.77	2,892,268	+0.63(+2.87%)
Jan 07, 2010	21.75	22.40	21.75	22.14	2,586,727	+0.48(+2.20%)
Jan 06, 2010	21.40	21.69	21.27	21.66	2,445,799	+0.25(+1.19%)
Jan 05, 2010	21.46	21.48	21.30	21.41	1,679,593	-0.10(-0.47%)
Jan 04, 2010	21.28	21.51	21.14	21.51	2,455,398	+0.38(+1.80%)
Dec 31, 2009	21.40	21.13	21.13	21.13	1,467,499	-0.29(-1.35%)
Dec 30, 2009	21.28	21.50	21.26	21.42	1,164,770	+0.02(+0.07%)
Dec 29, 2009	21.63	21.63	21.37	21.40	1,146,357	-0.16(-0.73%)
Dec 28, 2009	21.64	21.71	21.41	21.56	1,411,943	-0.05(-0.21%)
Dec 24, 2009	21.32	21.68	21.32	21.60	743,940	+0.37(+1.75%)
Dec 23, 2009	21.11	21.28	20.97	21.23	1,460,462	+0.17(+0.82%)
Dec 22, 2009	20.82	21.13	20.79	21.06	1,867,949	+0.27(+1.29%)
Dec 21, 2009	20.76	20.90	20.71	20.79	1,849,652	+0.18(+0.89%)
Dec 18, 2009	20.84	20.94	20.42	20.61	3,703,368	-0.22(-1.05%)
Dec 17, 2009	20.79	21.02	20.73	20.83	1,868,128	-0.40(-1.89%)
Dec 16, 2009	21.13	21.30	20.97	21.23	2,027,312	+0.23(+1.09%)
Dec 15, 2009	20.99	21.10	20.86	21.00	2,072,723	-0.12(-0.58%)
Dec 14, 2009	21.03	21.15	21.00	21.12	2,439,847	+0.27(+1.29%)
Dec 11, 2009	20.89	20.96	20.72	20.85	1,330,406	+0.04(+0.20%)
Dec 10, 2009	20.92	21.04	20.77	20.81	1,468,977	+0.04(+0.20%)
Dec 09, 2009	20.80	20.83	20.46	20.77	2,112,618	-0.11(-0.53%)
Dec 08, 2009	21.10	21.13	20.74	20.88	1,603,730	-0.43(-2.02%)
Dec 07, 2009	21.16	21.53	21.16	21.31	2,104,736	+0.19(+0.91%)
Dec 04, 2009	21.14	21.36	20.77	21.12	1,419,797	+0.35(+1.69%)
Dec 03, 2009	20.98	21.20	20.76	20.77	1,243,099	-0.21(-0.99%)
Dec 02, 2009	21.05	21.21	20.83	20.98	2,174,554	+0.00(+0.00%)
Dec 01, 2009	20.90	21.22	20.84	20.98	2,668,395	+0.22(+1.08%)
Nov 30, 2009	20.51	20.80	20.41	20.76	2,995,645	+0.15(+0.74%)
Nov 27, 2009	20.39	20.87	20.39	20.60	756,683	-0.54(-2.55%)
Nov 25, 2009	21.17	21.19	21.02	21.14	1,296,623	-0.07(-0.31%)
Nov 24, 2009	21.27	21.36	20.93	21.21	2,334,914	+0.01(+0.05%)
Nov 23, 2009	21.39	21.64	21.11	21.20	2,058,153	+0.19(+0.92%)
Nov 20, 2009	20.84	21.15	20.80	21.00	1,569,569	-0.24(-1.15%)
Nov 19, 2009	21.48	21.48	20.99	21.25	1,785,646	-0.30(-1.39%)
Nov 18, 2009	21.53	21.65	21.32	21.55	1,819,477	-0.07(-0.31%)
Nov 17, 2009	21.64	21.88	21.45	21.61	2,565,178	-0.15(-0.70%)
Nov 16, 2009	21.07	21.81	21.07	21.77	3,515,183	+0.80(+3.83%)
Nov 13, 2009	20.85	21.08	20.73	20.96	2,253,322	+0.12(+0.56%)
Nov 12, 2009	20.99	21.24	20.77	20.85	2,470,386	-0.29(-1.39%)
Nov 11, 2009	21.22	21.35	20.95	21.14	2,114,850	+0.05(+0.24%)
Nov 10, 2009	20.97	21.13	20.85	21.09	2,800,423	+0.09(+0.41%)
Nov 09, 2009	20.54	21.03	20.45	21.00	3,989,762	+0.63(+3.12%)
Nov 06, 2009	20.33	20.53	20.27	20.37	3,207,463	-0.01(-0.03%)
Nov 05, 2009	19.81	20.40	19.81	20.38	3,020,089	+0.73(+3.70%)
Nov 04, 2009	19.80	20.15	19.62	19.65	3,714,795	+0.02(+0.08%)
Nov 03, 2009	19.12	19.74	19.12	19.63	3,013,865	+0.28(+1.44%)
Nov 02, 2009	19.17	19.54	18.94	19.35	3,783,396	+0.22(+1.17%)
Oct 30, 2009	19.59	19.71	19.10	19.13	4,301,184	-0.56(-2.84%)
Oct 29, 2009	19.14	19.77	19.06	19.69	4,299,091	+0.65(+3.44%)
Oct 28, 2009	19.26	19.34	18.93	19.04	3,439,509	-0.26(-1.34%)
Oct 27, 2009	19.82	20.09	19.23	19.29	4,301,639	-0.50(-2.51%)
Oct 26, 2009	19.64	20.69	19.33	19.79	5,140,972	+0.16(+0.83%)
Oct 23, 2009	19.79	19.90	19.59	19.63	6,321,960	-0.95(-4.64%)
Oct 22, 2009	20.23	20.63	20.02	20.58	3,667,725	+0.37(+1.83%)
Oct 21, 2009	20.29	20.74	20.17	20.21	2,971,987	-0.15(-0.72%)
Oct 20, 2009	20.22	20.48	20.21	20.36	2,658,660	-0.07(-0.35%)
Oct 19, 2009	20.34	20.69	20.27	20.43	3,407,223	+0.20(+0.98%)
Oct 16, 2009	20.29	20.38	20.07	20.23	1,945,419	-0.25(-1.21%)
Oct 15, 2009	20.30	20.56	20.27	20.48	3,310,101	+0.11(+0.52%)
Oct 14, 2009	20.06	20.43	19.91	20.38	2,842,593	+0.55(+2.79%)
Oct 13, 2009	20.05	20.06	19.61	19.82	3,589,757	-0.24(-1.19%)
Oct 12, 2009	20.14	20.19	19.96	20.06	1,691,382	+0.05(+0.25%)
Oct 09, 2009	19.58	20.04	19.57	20.01	2,674,546	+0.39(+1.97%)
Oct 08, 2009	19.43	19.76	19.34	19.62	3,946,253	+0.40(+2.06%)
Oct 07, 2009	19.24	19.29	19.04	19.23	1,692,020	-0.04(-0.21%)
Oct 06, 2009	19.38	19.76	19.19	19.27	3,160,749	+0.11(+0.58%)
Oct 05, 2009	18.74	19.17	18.73	19.16	3,365,242	+0.48(+2.56%)
Oct 02, 2009	18.66	18.79	18.54	18.68	2,856,102	-0.12(-0.65%)
Oct 01, 2009	19.63	19.66	18.80	18.80	4,526,856	-0.88(-4.46%)
Sep 30, 2009	19.57	19.98	19.13	19.68	5,285,784	+0.05(+0.26%)
Sep 29, 2009	19.53	19.77	19.49	19.63	2,095,007	+0.03(+0.16%)
Sep 28, 2009	19.17	19.68	19.13	19.60	2,260,424	+0.47(+2.44%)
Sep 25, 2009	19.12	19.20	18.99	19.13	2,491,527	-0.05(-0.26%)
Sep 24, 2009	19.51	19.62	19.09	19.18	2,493,006	-0.22(-1.13%)
Sep 23, 2009	19.82	19.82	19.38	19.40	2,322,571	-0.34(-1.70%)
Sep 22, 2009	19.75	19.87	19.57	19.74	2,690,789	+0.10(+0.49%)
Sep 21, 2009	19.87	19.90	19.59	19.64	2,639,016	-0.35(-1.75%)
Sep 18, 2009	19.77	20.20	19.73	19.99	5,452,730	+0.36(+1.84%)
Sep 17, 2009	19.53	19.91	19.47	19.63	3,955,488	+0.32(+1.66%)
Sep 16, 2009	19.49	19.57	19.08	19.31	3,147,516	-0.03(-0.16%)
Sep 15, 2009	19.28	19.49	19.06	19.34	3,467,741	+0.06(+0.32%)
Sep 14, 2009	18.92	19.39	18.86	19.28	4,224,828	+0.26(+1.39%)
Sep 11, 2009	18.83	19.21	18.74	19.01	6,833,017	+0.20(+1.05%)
Sep 10, 2009	18.42	18.82	18.27	18.82	3,011,185	+0.32(+1.76%)
Sep 09, 2009	17.93	18.54	17.84	18.49	4,413,371	+0.65(+3.64%)
Sep 08, 2009	17.81	17.98	17.67	17.84	1,984,002	+0.11(+0.60%)
Sep 04, 2009	17.31	17.75	17.22	17.74	1,682,399	+0.43(+2.46%)
Sep 03, 2009	17.14	17.35	17.01	17.31	1,852,595	+0.18(+1.07%)
Sep 02, 2009	17.18	17.28	17.04	17.13	3,116,494	-0.06(-0.32%)
Sep 01, 2009	17.56	17.94	17.13	17.18	2,775,365	-0.38(-2.17%)
Aug 31, 2009	17.76	17.82	17.46	17.56	1,858,736	-0.40(-2.21%)
Aug 28, 2009	18.31	18.42	17.86	17.96	2,339,497	-0.23(-1.26%)
Aug 27, 2009	17.90	18.22	17.69	18.19	2,896,542	+0.14(+0.76%)
Aug 26, 2009	18.15	18.29	17.94	18.05	2,352,342	-0.23(-1.28%)
Aug 25, 2009	18.21	18.41	18.00	18.28	3,307,619	+0.23(+1.27%)
Aug 24, 2009	18.13	18.27	17.94	18.05	2,362,253	+0.02(+0.11%)
Aug 21, 2009	17.66	18.05	17.57	18.03	2,493,221	+0.52(+2.99%)
Aug 20, 2009	17.30	17.58	17.30	17.51	1,858,649	+0.12(+0.67%)
Aug 19, 2009	16.97	17.43	16.96	17.39	2,783,867	+0.12(+0.71%)
Aug 18, 2009	16.98	17.28	16.95	17.27	2,261,608	+0.34(+2.01%)
Aug 17, 2009	17.17	17.17	16.76	16.93	2,078,114	-0.46(-2.66%)
Aug 14, 2009	17.64	17.69	17.16	17.39	2,453,312	-0.21(-1.21%)
Aug 13, 2009	17.43	17.71	17.41	17.61	2,751,088	+0.26(+1.52%)
Aug 12, 2009	16.94	17.50	16.91	17.34	1,656,214	+0.40(+2.37%)
Aug 11, 2009	17.15	17.15	16.74	16.94	2,008,806	-0.15(-0.89%)
Aug 10, 2009	17.32	17.42	16.96	17.10	2,236,104	-0.35(-1.98%)
Aug 07, 2009	17.47	17.54	17.30	17.44	2,448,022	+0.21(+1.21%)
Aug 06, 2009	17.31	17.43	17.09	17.23	3,080,105	-0.04(-0.21%)
Aug 05, 2009	17.63	17.66	17.20	17.27	1,879,632	-0.34(-1.93%)
Aug 04, 2009	17.57	17.65	17.27	17.61	3,005,528	+0.09(+0.52%)
Aug 03, 2009	17.35	17.57	17.22	17.52	3,249,000	+0.25(+1.44%)
Jul 31, 2009	17.07	17.43	16.92	17.27	3,119,531	+0.21(+1.25%)
Jul 30, 2009	17.21	17.47	17.01	17.05	2,502,019	+0.07(+0.42%)
Jul 29, 2009	17.12	17.20	16.74	16.98	3,382,684	-0.29(-1.68%)
Jul 28, 2009	17.39	17.52	17.06	17.27	3,144,731	-0.10(-0.58%)
Jul 27, 2009	17.83	17.89	17.35	17.37	3,599,601	-0.46(-2.56%)
Jul 24, 2009	18.25	18.43	17.05	17.83	4,447	-0.71(-3.83%)
Jul 23, 2009	17.70	18.67	17.66	18.54	4,855,543	+0.68(+3.81%)
Jul 22, 2009	17.64	18.00	17.64	17.86	2,944,380	+0.19(+1.09%)
Jul 21, 2009	17.83	18.05	17.53	17.67	3,726,888	+0.06(+0.32%)
Jul 20, 2009	17.26	17.64	17.25	17.61	2,189,302	+0.50(+2.91%)
Jul 17, 2009	17.07	17.23	16.97	17.12	2,071,014	-0.11(-0.62%)
Jul 16, 2009	16.88	17.30	16.75	17.22	2,608,984	+0.34(+2.01%)
Jul 15, 2009	16.64	16.96	16.55	16.88	3,116,419	+0.47(+2.85%)
Jul 14, 2009	16.27	16.42	16.15	16.42	2,967,181	+0.18(+1.13%)
Jul 13, 2009	16.03	16.24	16.00	16.23	3,055,377	+0.23(+1.43%)
Jul 10, 2009	15.75	16.18	15.75	16.00	3,667,280	+0.39(+2.50%)
Jul 09, 2009	15.66	15.78	15.49	15.61	2,533,206	+0.03(+0.16%)
Jul 08, 2009	15.76	15.81	15.38	15.59	2,899,266	-0.18(-1.13%)
Jul 07, 2009	16.12	16.22	15.72	15.77	2,916,263	-0.46(-2.82%)
Jul 06, 2009	16.21	16.26	16.08	16.22	2,542,568	-0.14(-0.84%)
Jul 02, 2009	16.78	16.78	16.36	16.36	2,865,648	-0.60(-3.56%)
Jul 01, 2009	16.86	17.12	16.81	16.96	2,153,632	+0.16(+0.97%)
Jun 30, 2009	17.02	17.10	16.71	16.80	3,690,373	-0.23(-1.37%)
Jun 29, 2009	16.80	17.10	16.72	17.03	2,528,734	+0.26(+1.57%)
Jun 26, 2009	16.70	16.89	16.59	16.77	3,579,005	+0.04(+0.21%)
Jun 25, 2009	16.51	16.76	16.45	16.73	3,159,412	+0.51(+3.13%)
Jun 24, 2009	16.22	16.69	16.16	16.23	4,533,796	+0.02(+0.09%)
Jun 23, 2009	16.21	16.31	16.13	16.21	3,469,893	-0.00(-0.03%)
Jun 22, 2009	16.92	16.92	16.21	16.22	3,145,328	-0.83(-4.86%)
Jun 19, 2009	17.52	17.64	16.87	17.04	4,098,047	-0.05(-0.30%)
Jun 18, 2009	17.41	17.42	17.05	17.10	2,913,086	-0.25(-1.46%)
Jun 17, 2009	17.37	17.60	17.17	17.35	3,599,315	-0.05(-0.29%)
Jun 16, 2009	17.65	17.88	17.35	17.40	4,173,681	-0.25(-1.44%)
Jun 15, 2009	18.11	18.20	17.52	17.65	3,143,459	-0.71(-3.84%)
Jun 12, 2009	18.21	18.36	17.95	18.36	2,796,439	-0.02(-0.11%)
Jun 11, 2009	18.31	18.56	18.14	18.38	3,257,296	+0.24(+1.34%)
Jun 10, 2009	18.48	18.48	17.85	18.14	4,522,121	-0.07(-0.36%)
Jun 09, 2009	18.02	18.33	17.82	18.20	3,308,399	+0.18(+0.99%)
Jun 08, 2009	17.98	18.21	17.56	18.02	4,029,855	-0.10(-0.53%)
Jun 05, 2009	18.12	18.45	18.02	18.12	4,165,598	+0.19(+1.08%)
Jun 04, 2009	17.47	18.02	17.29	17.93	4,280,388	+0.56(+3.22%)
Jun 03, 2009	17.48	17.66	17.19	17.37	3,968,642	-0.24(-1.36%)
Jun 02, 2009	17.83	17.85	17.39	17.61	5,043,592	+0.58(+3.43%)
Jun 01, 2009	16.24	17.13	16.21	17.02	3,125,053	+1.06(+6.65%)
May 29, 2009	15.91	15.99	15.61	15.96	2,351,308	+0.22(+1.39%)
May 28, 2009	15.90	15.94	15.36	15.74	2,345,384	+0.07(+0.42%)
May 27, 2009	15.95	16.19	15.66	15.68	2,718,837	-0.46(-2.86%)
May 26, 2009	15.55	16.24	15.41	16.14	2,341,750	+0.45(+2.88%)
May 22, 2009	15.67	15.89	15.42	15.69	1,871,766	+0.05(+0.32%)
May 21, 2009	15.95	16.02	15.43	15.64	1,714,570	-0.54(-3.33%)
May 20, 2009	16.46	16.71	16.14	16.18	1,984,488	-0.21(-1.30%)
May 19, 2009	16.46	16.63	16.26	16.39	2,283,241	-0.04(-0.25%)
May 18, 2009	16.01	16.43	15.93	16.43	2,036,009	+0.61(+3.88%)
May 15, 2009	15.65	16.20	15.56	15.82	3,308,988	+0.09(+0.55%)
May 14, 2009	15.74	15.90	15.60	15.73	3,446,036	+0.01(+0.06%)
May 13, 2009	16.29	16.29	15.63	15.72	2,395,030	-0.87(-5.26%)
May 12, 2009	16.83	16.97	16.09	16.59	3,964,682	-0.22(-1.33%)
May 11, 2009	17.13	17.13	16.64	16.82	5,302,484	-0.46(-2.67%)
May 08, 2009	16.66	17.32	16.53	17.28	5,052,688	+0.90(+5.52%)
May 07, 2009	16.51	16.69	16.19	16.37	5,094,052	-0.16(-0.95%)
May 06, 2009	16.27	16.62	16.14	16.53	3,524,248	+0.46(+2.87%)
May 05, 2009	16.26	16.37	15.89	16.07	3,615,495	-0.21(-1.31%)
May 04, 2009	16.17	16.30	16.16	16.28	5,334,648	+0.57(+3.65%)

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.