Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.47	14.54	14.40	14.43	7,470,502	-0.06(-0.40%)
Apr 28, 2011	14.34	14.50	14.16	14.49	8,385,443	+0.09(+0.60%)
Apr 27, 2011	14.39	14.45	13.91	14.40	12,218,734	-0.02(-0.12%)
Apr 26, 2011	14.30	14.54	14.27	14.42	6,072,559	+0.14(+1.02%)
Apr 25, 2011	14.28	14.29	14.13	14.27	4,474,887	-0.12(-0.81%)
Apr 21, 2011	14.38	14.45	14.22	14.39	6,906,227	+0.06(+0.45%)
Apr 20, 2011	14.38	14.45	14.26	14.32	7,234,854	+0.20(+1.44%)
Apr 19, 2011	14.20	14.25	14.12	14.12	6,847,615	-0.05(-0.37%)
Apr 18, 2011	14.25	14.26	14.00	14.17	4,743,278	-0.32(-2.20%)
Apr 15, 2011	14.34	14.52	14.28	14.49	6,565,719	+0.23(+1.63%)
Apr 14, 2011	14.13	14.29	14.06	14.26	6,652,735	-0.01(-0.04%)
Apr 13, 2011	14.52	14.55	14.22	14.27	4,838,344	-0.12(-0.85%)
Apr 12, 2011	14.69	14.71	14.33	14.39	6,511,617	-0.39(-2.63%)
Apr 11, 2011	14.99	15.10	14.71	14.78	3,897,407	-0.27(-1.77%)
Apr 08, 2011	15.04	15.10	14.90	15.04	6,560,485	+0.08(+0.54%)
Apr 07, 2011	14.92	15.05	14.82	14.96	5,058,673	+0.02(+0.16%)
Apr 06, 2011	15.05	15.08	14.71	14.94	6,121,058	+0.00(+0.00%)
Apr 05, 2011	14.99	15.03	14.87	14.94	3,228,573	-0.13(-0.85%)
Apr 04, 2011	15.07	15.12	14.95	15.07	4,804,234	-0.02(-0.12%)
Apr 01, 2011	14.99	15.10	14.92	15.08	6,873,457	+0.26(+1.72%)
Mar 31, 2011	14.78	14.84	14.61	14.83	7,016,742	-0.02(-0.12%)
Mar 30, 2011	14.85	14.85	14.85	14.85	8,271,652	+0.08(+0.51%)
Mar 29, 2011	14.67	14.78	14.53	14.77	4,861,526	+0.05(+0.35%)
Mar 28, 2011	14.86	14.97	14.72	14.72	4,311,840	-0.14(-0.98%)
Mar 25, 2011	15.07	15.12	14.86	14.86	4,361,710	-0.18(-1.20%)
Mar 24, 2011	14.90	15.08	14.71	15.04	5,301,664	+0.29(+1.97%)
Mar 23, 2011	14.63	14.76	14.43	14.75	4,491,168	+0.04(+0.28%)
Mar 22, 2011	14.74	14.85	14.60	14.71	4,370,037	-0.05(-0.35%)
Mar 21, 2011	14.57	14.78	14.49	14.76	6,772,889	+0.35(+2.41%)
Mar 18, 2011	14.52	14.62	14.27	14.42	8,184,182	+0.10(+0.69%)
Mar 17, 2011	14.29	14.43	14.13	14.32	5,598,934	+0.34(+2.45%)
Mar 16, 2011	14.40	14.47	13.85	13.98	9,788,859	-0.48(-3.29%)
Mar 15, 2011	14.27	14.54	14.24	14.45	8,000,398	-0.30(-2.01%)
Mar 14, 2011	14.76	14.96	14.66	14.75	8,985,680	-0.24(-1.63%)
Mar 11, 2011	14.75	15.04	14.65	14.99	4,478,064	+0.13(+0.86%)
Mar 10, 2011	15.14	15.20	14.78	14.86	6,498,615	-0.51(-3.32%)
Mar 09, 2011	15.37	15.58	15.22	15.37	6,353,021	-0.03(-0.19%)
Mar 08, 2011	15.21	15.50	15.08	15.40	5,013,237	+0.21(+1.37%)
Mar 07, 2011	15.47	15.59	15.11	15.19	4,409,114	-0.24(-1.54%)
Mar 04, 2011	15.77	15.77	15.30	15.43	6,061,410	-0.37(-2.31%)
Mar 03, 2011	15.33	15.83	15.29	15.80	8,167,169	+0.65(+4.29%)
Mar 02, 2011	14.99	15.18	14.73	15.15	9,376,519	+0.09(+0.62%)
Mar 01, 2011	15.54	15.63	14.98	15.05	8,839,453	-0.52(-3.32%)
Feb 28, 2011	15.28	15.64	15.24	15.57	9,733,787	+0.26(+1.67%)
Feb 25, 2011	14.97	15.36	14.94	15.32	6,705,506	+0.45(+3.00%)
Feb 24, 2011	14.87	15.00	14.64	14.87	8,484,017	-0.05(-0.35%)
Feb 23, 2011	15.18	15.33	14.71	14.92	9,164,193	-0.24(-1.61%)
Feb 22, 2011	15.62	15.73	15.14	15.16	9,514,673	-0.70(-4.42%)
Feb 18, 2011	15.92	15.95	15.79	15.87	8,386,600	+0.02(+0.15%)
Feb 17, 2011	15.71	15.86	15.70	15.84	12,350,069	+0.05(+0.29%)
Feb 16, 2011	15.36	15.83	15.36	15.80	11,786,176	+0.49(+3.17%)
Feb 15, 2011	14.94	15.34	14.94	15.31	8,381,448	+0.28(+1.84%)
Feb 14, 2011	14.89	15.04	14.78	15.03	4,067,084	+0.16(+1.05%)
Feb 11, 2011	14.51	15.02	14.45	14.88	6,785,918	+0.29(+1.98%)
Feb 10, 2011	14.56	14.60	14.36	14.59	6,985,411	+0.09(+0.60%)
Feb 09, 2011	14.62	14.68	14.42	14.50	5,187,319	-0.17(-1.14%)
Feb 08, 2011	14.85	14.86	14.58	14.67	5,853,571	-0.12(-0.82%)
Feb 07, 2011	14.71	14.98	14.68	14.79	5,019,691	+0.12(+0.79%)
Feb 04, 2011	14.50	14.71	14.39	14.68	6,019,361	+0.23(+1.56%)
Feb 03, 2011	14.38	14.47	14.26	14.45	5,027,933	+0.02(+0.12%)
Feb 02, 2011	14.49	14.61	14.42	14.43	5,343,913	-0.19(-1.30%)
Feb 01, 2011	14.39	14.64	14.25	14.62	9,692,525	+0.33(+2.30%)
Jan 31, 2011	14.25	14.34	14.12	14.29	11,049,298	+0.05(+0.32%)
Jan 28, 2011	14.72	14.80	14.21	14.25	17,950,690	-0.10(-0.68%)
Jan 27, 2011	14.00	14.44	13.79	14.35	13,760,778	+0.61(+4.46%)
Jan 26, 2011	13.89	13.89	13.66	13.73	9,158,764	-0.08(-0.54%)
Jan 25, 2011	13.90	13.98	13.68	13.81	7,524,818	-0.12(-0.87%)
Jan 24, 2011	13.83	14.03	13.71	13.93	5,250,454	+0.11(+0.79%)
Jan 21, 2011	14.01	14.10	13.76	13.82	8,726,094	+0.00(+0.00%)
Jan 20, 2011	14.19	14.25	13.82	13.82	11,021,166	-0.39(-2.72%)
Jan 19, 2011	14.45	14.55	14.16	14.21	7,983,436	-0.23(-1.56%)
Jan 18, 2011	14.27	17.30	14.26	14.43	10,649,412	-0.01(-0.08%)
Jan 14, 2011	14.29	14.55	14.19	14.45	9,428,118	+0.16(+1.09%)
Jan 13, 2011	14.24	14.32	14.10	14.29	11,396,188	-0.09(-0.60%)
Jan 12, 2011	14.25	14.40	14.06	14.38	11,948,882	+0.07(+0.48%)
Jan 11, 2011	14.13	14.49	14.10	14.31	12,863,032	+0.29(+2.10%)
Jan 10, 2011	14.03	14.10	13.83	14.01	8,795,373	-0.05(-0.33%)
Jan 07, 2011	14.14	14.16	13.84	14.06	8,447,240	-0.01(-0.08%)
Jan 06, 2011	14.13	14.16	13.97	14.07	7,329,815	-0.02(-0.16%)
Jan 05, 2011	13.98	14.13	13.97	14.09	10,782,578	-0.01(-0.08%)
Jan 04, 2011	14.09	14.18	13.94	14.10	9,325,424	-0.03(-0.20%)
Jan 03, 2011	14.01	14.28	14.01	14.13	8,938,330	+0.23(+1.66%)
Dec 31, 2010	13.66	14.06	13.64	13.90	5,367,724	+0.23(+1.65%)
Dec 30, 2010	13.67	13.75	13.56	13.68	2,300,080	-0.04(-0.30%)
Dec 29, 2010	13.73	13.79	13.65	13.72	1,806,810	+0.03(+0.25%)
Dec 28, 2010	13.73	13.75	13.56	13.68	2,795,202	-0.02(-0.17%)
Dec 27, 2010	13.58	13.71	13.56	13.71	1,933,025	+0.02(+0.17%)
Dec 23, 2010	13.68	13.72	13.58	13.68	2,408,521	-0.04(-0.30%)
Dec 22, 2010	13.68	13.82	13.65	13.72	5,720,897	+0.09(+0.68%)
Dec 21, 2010	13.24	13.65	13.24	13.63	7,935,652	+0.44(+3.37%)
Dec 20, 2010	13.30	13.31	13.03	13.19	3,864,011	+0.02(+0.18%)
Dec 17, 2010	13.09	13.23	13.03	13.16	8,244,192	+0.10(+0.75%)
Dec 16, 2010	13.13	13.13	12.94	13.06	4,469,663	-0.02(-0.13%)
Dec 15, 2010	13.15	13.34	13.06	13.08	6,677,212	-0.11(-0.83%)
Dec 14, 2010	13.35	13.39	13.10	13.19	4,412,069	-0.12(-0.87%)
Dec 13, 2010	13.45	13.47	13.24	13.31	4,919,621	-0.12(-0.86%)
Dec 10, 2010	13.40	13.51	13.22	13.42	7,481,556	+0.03(+0.26%)
Dec 09, 2010	13.45	13.49	13.30	13.39	8,748,913	+0.05(+0.39%)
Dec 08, 2010	13.27	13.39	13.12	13.34	8,965,900	+0.06(+0.43%)
Dec 07, 2010	13.33	13.51	13.25	13.28	10,290,805	+0.09(+0.70%)
Dec 06, 2010	13.22	13.28	13.10	13.19	5,392,104	-0.10(-0.74%)
Dec 03, 2010	13.17	13.34	13.10	13.28	6,815,847	+0.07(+0.52%)
Dec 02, 2010	12.97	13.25	12.95	13.21	7,359,513	+0.24(+1.83%)
Dec 01, 2010	12.71	12.99	12.71	12.98	7,545,341	+0.42(+3.31%)
Nov 30, 2010	12.36	12.67	12.36	12.56	7,903,631	+0.03(+0.23%)
Nov 29, 2010	12.42	12.58	12.30	12.53	4,711,168	-0.01(-0.09%)
Nov 26, 2010	12.46	12.64	12.38	12.54	2,374,015	-0.14(-1.09%)
Nov 24, 2010	12.31	12.68	12.68	12.68	8,154,603	+0.46(+3.73%)
Nov 23, 2010	12.34	12.37	12.15	12.23	6,974,134	-0.32(-2.53%)
Nov 22, 2010	12.61	12.62	12.41	12.54	4,975,315	-0.13(-1.00%)
Nov 19, 2010	12.65	12.68	12.46	12.67	5,007,286	+0.07(+0.55%)
Nov 18, 2010	12.61	12.74	12.58	12.60	6,107,818	+0.17(+1.39%)
Nov 17, 2010	12.48	12.55	12.39	12.43	7,127,428	-0.04(-0.32%)
Nov 16, 2010	12.63	12.68	12.39	12.47	9,689,321	-0.28(-2.21%)
Nov 15, 2010	12.81	12.97	12.64	12.75	6,261,970	+0.03(+0.23%)
Nov 12, 2010	12.79	12.92	12.62	12.72	7,751,688	-0.18(-1.42%)
Nov 11, 2010	12.65	13.07	12.57	12.91	13,854,968	+0.09(+0.72%)
Nov 10, 2010	12.59	12.87	12.58	12.81	41,893,964	-0.52(-3.92%)
Nov 09, 2010	13.57	13.61	13.30	13.34	6,134,628	-0.21(-1.57%)
Nov 08, 2010	13.84	13.88	13.50	13.55	5,671,193	-0.39(-2.76%)
Nov 05, 2010	13.79	14.02	13.71	13.94	7,122,584	+0.14(+1.00%)
Nov 04, 2010	13.57	13.80	13.46	13.80	8,818,462	+0.36(+2.65%)
Nov 03, 2010	13.47	13.56	13.07	13.44	6,439,778	-0.03(-0.21%)
Nov 02, 2010	13.33	13.48	13.30	13.47	5,106,957	+0.32(+2.45%)
Nov 01, 2010	13.33	13.34	13.00	13.15	5,127,091	-0.07(-0.56%)
Oct 29, 2010	12.87	13.22	12.78	13.22	7,872,827	+0.30(+2.36%)
Oct 28, 2010	13.10	13.10	12.85	12.92	4,846,411	-0.03(-0.22%)
Oct 27, 2010	12.77	12.96	12.68	12.95	4,329,305	+0.24(+1.85%)
Oct 25, 2010	13.06	13.10	12.68	12.71	7,685,684	-0.12(-0.94%)
Oct 22, 2010	12.87	13.00	12.77	12.83	5,526,739	+0.01(+0.09%)
Oct 21, 2010	13.10	13.35	12.79	12.82	9,992,413	-0.21(-1.59%)
Oct 20, 2010	12.94	13.22	12.93	13.03	6,034,535	+0.13(+1.03%)
Oct 19, 2010	13.02	13.14	12.76	12.89	8,213,218	-0.32(-2.44%)
Oct 18, 2010	12.99	13.23	12.50	13.22	5,229,178	+0.07(+0.57%)
Oct 15, 2010	13.30	13.31	12.99	13.14	7,943,909	-0.05(-0.35%)
Oct 14, 2010	13.12	13.28	13.08	13.19	9,029,146	+0.04(+0.31%)
Oct 13, 2010	12.99	13.43	12.99	13.15	11,734,647	+0.25(+1.92%)
Oct 12, 2010	12.91	13.06	12.77	12.90	9,563,614	-0.03(-0.27%)
Oct 11, 2010	12.92	13.02	12.84	12.93	4,643,290	+0.05(+0.40%)
Oct 08, 2010	12.88	13.01	12.65	12.88	7,739,089	+0.13(+0.99%)
Oct 07, 2010	12.70	12.81	12.60	12.76	10,040,890	+0.15(+1.19%)
Oct 06, 2010	12.49	12.62	12.42	12.61	7,342,865	+0.07(+0.55%)
Oct 05, 2010	12.29	12.60	12.12	12.54	10,625,410	+0.43(+3.56%)
Oct 04, 2010	12.24	12.39	12.00	12.11	4,254,416	-0.18(-1.45%)
Oct 01, 2010	12.29	12.39	12.11	12.29	7,715,614	+0.08(+0.64%)
Sep 30, 2010	12.20	12.66	12.20	12.21	130,049	-0.04(-0.36%)
Sep 29, 2010	12.36	12.42	12.19	12.25	4,751,543	-0.21(-1.66%)
Sep 28, 2010	12.51	12.55	12.27	12.46	44,437	+0.02(+0.18%)
Sep 27, 2010	12.56	12.61	12.42	12.43	5,456,920	-0.16(-1.23%)
Sep 24, 2010	12.12	12.60	12.12	12.59	7,501,689	+0.66(+5.54%)
Sep 23, 2010	12.23	12.33	11.93	11.93	13,307,663	-0.45(-3.67%)
Sep 22, 2010	12.41	12.60	12.33	12.38	9,699,786	+0.00(+0.00%)
Sep 21, 2010	12.47	12.55	12.31	12.38	5,878,808	-0.03(-0.28%)
Sep 20, 2010	12.12	12.45	12.12	12.42	5,566,151	+0.36(+2.96%)
Sep 17, 2010	12.06	12.16	11.85	12.06	7,350,197	+0.07(+0.58%)
Sep 15, 2010	11.70	12.11	11.65	11.99	6,581,382	+0.17(+1.46%)
Sep 14, 2010	11.80	11.93	11.72	11.82	4,484,116	-0.04(-0.34%)
Sep 13, 2010	11.78	11.87	11.64	11.86	5,480,803	+0.31(+2.69%)
Sep 10, 2010	11.53	11.58	11.45	11.55	2,928,814	+0.00(+0.00%)
Sep 09, 2010	11.64	11.65	11.38	11.55	7,822	+0.13(+1.16%)
Sep 08, 2010	11.27	11.51	11.24	11.42	4,906,229	+0.20(+1.79%)
Sep 07, 2010	11.22	11.28	11.08	11.22	868	-0.14(-1.22%)
Sep 03, 2010	11.25	11.41	11.08	11.35	6,143,802	+0.27(+2.44%)
Sep 02, 2010	10.99	11.09	10.88	11.08	332	+0.16(+1.47%)
Sep 01, 2010	10.61	10.94	10.53	10.92	8,315,848	+0.47(+4.51%)
Aug 31, 2010	10.43	10.57	10.27	10.45	71,281	-0.03(-0.27%)
Aug 30, 2010	10.50	10.60	10.39	10.48	6,177,999	-0.07(-0.71%)
Aug 27, 2010	10.46	10.55	10.13	10.55	5,453,147	+0.10(+0.93%)
Aug 26, 2010	10.46	10.50	10.16	10.46	10,565	+0.33(+3.24%)
Aug 25, 2010	10.01	10.17	9.891	10.13	14,596	+0.02(+0.23%)
Aug 24, 2010	10.30	10.37	10.09	10.11	1,012	-0.36(-3.46%)
Aug 23, 2010	10.73	10.79	10.45	10.47	3,170,219	-0.17(-1.57%)
Aug 20, 2010	10.43	10.68	10.42	10.64	3,694,137	+0.09(+0.82%)
Aug 19, 2010	10.79	10.88	10.49	10.55	1,012	-0.32(-2.91%)
Aug 18, 2010	10.81	10.95	10.69	10.87	4,311,030	+0.07(+0.69%)
Aug 17, 2010	10.71	10.89	10.71	10.79	4,403	+0.19(+1.78%)
Aug 16, 2010	10.51	10.68	10.45	10.60	2,994,493	+0.02(+0.22%)
Aug 13, 2010	10.58	10.71	10.51	10.58	2,764,546	+0.03(+0.27%)
Aug 12, 2010	10.44	10.65	10.42	10.55	4,833,892	-0.11(-1.02%)
Aug 11, 2010	11.11	11.12	10.65	10.66	7,799,118	-0.67(-5.90%)
Aug 10, 2010	11.16	11.42	11.08	11.33	4,837,008	+0.00(+0.00%)
Aug 09, 2010	11.08	11.42	11.08	11.33	3,827,566	+0.29(+2.59%)
Aug 06, 2010	11.04	11.24	10.87	11.04	5,147,305	-0.17(-1.48%)
Aug 05, 2010	11.21	11.22	11.08	11.21	2,565,429	-0.06(-0.51%)
Aug 04, 2010	11.13	11.36	11.08	11.27	3,894,638	+0.02(+0.15%)
Aug 03, 2010	11.45	11.49	11.20	11.25	14,681	-0.25(-2.19%)
Aug 02, 2010	11.41	11.52	11.14	11.50	7,326,764	+0.33(+2.97%)
Jul 30, 2010	11.17	11.25	10.96	11.17	4,347,114	-0.06(-0.51%)
Jul 29, 2010	11.20	11.42	11.00	11.23	4,834,142	+0.10(+0.93%)
Jul 28, 2010	11.12	11.26	11.01	11.12	10,852	+0.00(+0.00%)
Jul 27, 2010	11.12	11.44	11.00	11.12	8,158	-0.21(-1.87%)
Jul 26, 2010	11.19	11.49	11.07	11.33	6,280,991	+0.22(+1.95%)
Jul 23, 2010	10.97	11.36	10.84	11.12	10,142,561	+0.11(+0.99%)
Jul 22, 2010	10.63	11.14	10.63	11.01	7,633,459	+0.55(+5.25%)
Jul 21, 2010	10.88	10.88	10.43	10.46	6,250,383	-0.23(-2.14%)
Jul 20, 2010	10.69	10.72	10.12	10.69	5,565,933	+0.26(+2.47%)
Jul 19, 2010	10.38	10.49	10.20	10.43	3,805,069	+0.06(+0.61%)
Jul 16, 2010	10.37	10.88	10.33	10.37	7,043,666	-0.61(-5.52%)
Jul 15, 2010	11.07	11.09	10.70	10.97	5,129,043	-0.03(-0.31%)
Jul 14, 2010	11.03	11.15	10.87	11.01	5,614,489	-0.10(-0.88%)
Jul 13, 2010	10.57	11.16	10.57	11.11	12,392,208	+0.67(+6.47%)
Jul 12, 2010	10.57	10.57	10.31	10.43	3,652,114	-0.18(-1.67%)
Jul 09, 2010	10.61	10.64	10.14	10.61	6,282,135	+0.39(+3.80%)
Jul 08, 2010	10.17	10.28	10.04	10.22	6,798,525	+0.15(+1.53%)
Jul 07, 2010	9.711	10.09	9.682	10.06	5,710,292	+0.39(+4.08%)
Jul 06, 2010	9.739	9.906	9.545	9.671	1,649	+0.17(+1.74%)
Jul 02, 2010	9.505	9.951	9.356	9.505	6,310,150	-0.19(-1.95%)
Jul 01, 2010	9.722	9.853	9.402	9.693	7,901,116	+0.07(+0.77%)
Jun 30, 2010	9.802	10.06	9.602	9.619	486	-0.26(-2.60%)
Jun 29, 2010	10.39	10.39	9.785	9.876	7,014,189	-0.69(-6.49%)
Jun 25, 2010	10.56	10.61	10.27	10.56	8,519,495	+0.33(+3.24%)
Jun 24, 2010	10.61	10.67	10.20	10.23	6,737,321	-0.47(-4.38%)
Jun 23, 2010	10.77	10.88	10.55	10.70	5,311,956	-0.07(-0.69%)
Jun 22, 2010	10.99	11.12	10.76	10.77	5,675,709	-0.26(-2.33%)
Jun 21, 2010	11.17	11.34	10.96	11.03	6,406,751	+0.05(+0.47%)
Jun 18, 2010	10.98	11.15	10.87	10.98	10,193,341	+0.04(+0.37%)
Jun 17, 2010	11.20	11.25	10.73	10.94	7,797,711	-0.19(-1.69%)
Jun 16, 2010	11.09	11.25	11.03	11.13	7,826,675	-0.05(-0.41%)
Jun 15, 2010	11.00	11.18	10.84	11.17	7,498,139	+0.36(+3.33%)
Jun 14, 2010	10.87	11.04	10.69	10.81	13,789,666	+0.01(+0.11%)
Jun 11, 2010	10.43	10.83	10.37	10.80	9,638,131	+0.25(+2.33%)
Jun 10, 2010	10.23	10.56	10.19	10.56	11,081,472	+0.47(+4.65%)
Jun 09, 2010	10.35	10.36	10.01	10.09	22,999,220	-0.11(-1.12%)
Jun 08, 2010	9.831	10.23	9.785	10.20	15,660,124	+0.41(+4.20%)
Jun 07, 2010	10.28	10.34	9.711	9.791	14,087,610	-0.41(-3.98%)
Jun 04, 2010	10.20	10.53	10.16	10.20	12,458,824	-0.43(-4.03%)
Jun 03, 2010	10.93	10.93	10.50	10.63	9,519,713	-0.15(-1.38%)
Jun 02, 2010	10.46	10.78	10.27	10.77	100,957	+0.41(+3.91%)
Jun 01, 2010	10.51	10.73	10.35	10.37	8,118,337	-0.24(-2.26%)
May 28, 2010	10.61	10.87	10.49	10.61	9,441,592	-0.26(-2.42%)
May 27, 2010	10.68	10.89	10.43	10.87	13,435,035	+0.35(+3.31%)
May 26, 2010	10.78	10.86	10.48	10.52	10,473,571	-0.11(-1.02%)
May 25, 2010	10.28	10.65	10.11	10.63	9,431,410	+0.07(+0.65%)
May 24, 2010	10.98	11.14	10.55	10.56	8,718,193	-0.39(-3.60%)
May 21, 2010	10.44	11.03	10.27	10.96	8,907,838	+0.34(+3.18%)
May 20, 2010	10.61	10.85	10.51	10.62	19,552	-0.72(-6.35%)
May 19, 2010	11.23	11.54	11.01	11.34	8,547,917	+0.06(+0.50%)
May 18, 2010	11.79	11.93	11.18	11.28	175	-0.37(-3.17%)
May 17, 2010	11.85	11.89	11.31	11.65	11,935,312	-0.18(-1.54%)
May 14, 2010	11.83	12.27	11.67	11.83	9,681,976	-0.57(-4.58%)
May 13, 2010	12.39	12.52	12.33	12.40	8,079,770	-0.01(-0.09%)
May 12, 2010	12.19	12.48	12.03	12.41	7,539,375	+0.37(+3.07%)
May 11, 2010	12.23	12.27	11.98	12.04	6,487,479	-0.19(-1.53%)
May 10, 2010	12.06	12.25	11.97	12.23	7,829,707	+0.80(+7.01%)
May 07, 2010	11.87	11.95	11.28	11.43	13,156,322	-0.66(-5.50%)
May 06, 2010	12.22	12.51	10.51	12.10	18,084,042	-0.40(-3.21%)
May 05, 2010	12.53	12.73	12.23	12.50	11,986,336	-0.30(-2.33%)
May 04, 2010	12.94	13.08	12.70	12.79	8,176,333	-0.51(-3.80%)

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.