Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.25	23.65	23.15	23.25	4,555,946	-0.26(-1.09%)
May 27, 2010	23.03	23.53	22.97	23.51	6,572,009	+0.80(+3.53%)
May 26, 2010	22.89	23.12	22.68	22.71	8,841,697	+0.01(+0.05%)
May 25, 2010	22.01	22.72	21.72	22.70	352	+0.12(+0.53%)
May 24, 2010	22.74	22.89	22.54	22.58	5,863,821	-0.22(-0.97%)
May 21, 2010	22.07	22.84	21.92	22.80	10,401,191	+0.29(+1.29%)
May 20, 2010	22.63	22.95	22.50	22.51	3,178	-0.69(-2.96%)
May 19, 2010	23.22	23.38	22.80	23.20	6,607,064	-0.14(-0.61%)
May 18, 2010	23.71	23.91	23.29	23.34	182,273	-0.02(-0.07%)
May 17, 2010	23.05	23.42	22.90	23.35	11,480,962	+0.32(+1.38%)
May 14, 2010	23.04	23.47	22.85	23.04	7,798,588	-0.51(-2.15%)
May 13, 2010	24.06	24.22	23.51	23.54	528	-0.54(-2.24%)
May 12, 2010	23.96	24.13	23.72	24.08	7,508,448	+0.34(+1.44%)
May 11, 2010	23.96	24.10	23.65	23.74	352	-0.15(-0.64%)
May 10, 2010	23.72	23.96	23.70	23.89	14,226,034	+1.40(+6.24%)
May 07, 2010	22.59	22.94	22.00	22.49	12,258,511	+0.18(+0.81%)
May 06, 2010	22.31	23.56	21.32	22.31	352	-1.00(-4.28%)
May 05, 2010	23.37	23.74	23.26	23.31	7,353,757	-0.36(-1.52%)
May 04, 2010	24.31	24.31	23.59	23.67	176	-0.79(-3.23%)
May 03, 2010	24.21	24.54	24.14	24.46	4,852,828	+0.37(+1.53%)
Apr 30, 2010	24.33	24.38	23.99	24.09	6,969,203	-0.20(-0.82%)
Apr 29, 2010	24.15	24.50	24.14	24.29	6,368,043	+0.24(+0.99%)
Apr 28, 2010	24.36	24.39	23.84	24.05	8,531,088	-0.24(-1.00%)
Apr 27, 2010	24.89	24.91	24.18	24.29	528	-0.66(-2.64%)
Apr 26, 2010	24.72	24.98	24.69	24.95	7,909,932	+0.28(+1.15%)
Apr 23, 2010	24.57	24.68	24.38	24.67	5,660,554	+0.15(+0.60%)
Apr 22, 2010	24.41	24.57	24.27	24.52	7,009,402	+0.04(+0.16%)
Apr 21, 2010	24.47	24.63	24.28	24.48	35,854	+0.01(+0.02%)
Apr 20, 2010	24.37	24.48	24.15	24.47	6,891,865	+0.24(+0.98%)
Apr 19, 2010	24.24	24.34	24.04	24.23	7,807,750	-0.01(-0.05%)
Apr 16, 2010	24.13	24.27	23.87	24.25	16,200,968	-0.05(-0.19%)
Apr 15, 2010	24.01	24.85	23.99	24.29	19,972,292	+0.62(+2.64%)
Apr 14, 2010	23.36	23.76	23.33	23.67	15,910,027	+0.38(+1.64%)
Apr 13, 2010	23.14	23.37	22.98	23.29	12,597,926	+0.21(+0.93%)
Apr 12, 2010	23.14	23.26	23.03	23.07	8,821,643	+0.05(+0.20%)
Apr 09, 2010	22.75	23.03	22.64	23.03	6,952,372	+0.36(+1.57%)
Apr 08, 2010	22.69	22.75	22.51	22.67	7,198,026	-0.05(-0.20%)
Apr 07, 2010	22.54	22.79	22.49	22.71	8,376,807	+0.20(+0.88%)
Apr 06, 2010	22.62	22.67	22.49	22.52	10,604,955	-0.23(-1.00%)
Apr 05, 2010	22.32	22.78	22.23	22.74	10,070,104	+0.57(+2.55%)
Apr 01, 2010	21.77	22.18	22.18	22.18	8,954,720	+0.49(+2.27%)
Mar 31, 2010	21.62	21.74	21.49	21.69	5,786,413	-0.03(-0.13%)
Mar 30, 2010	21.59	21.78	21.55	21.71	5,721,584	+0.11(+0.52%)
Mar 29, 2010	21.78	21.84	21.44	21.60	6,401,420	-0.05(-0.24%)
Mar 26, 2010	21.59	21.72	21.55	21.65	4,175,931	+0.12(+0.58%)
Mar 25, 2010	21.61	21.75	21.53	21.53	6,155,667	+0.07(+0.34%)
Mar 24, 2010	21.66	21.66	21.44	21.45	6,546,455	-0.19(-0.86%)
Mar 23, 2010	21.69	21.72	21.49	21.64	5,967,247	+0.06(+0.26%)
Mar 22, 2010	21.38	21.64	21.38	21.58	5,420,461	+0.12(+0.55%)
Mar 19, 2010	21.66	21.81	21.42	21.46	10,925,519	-0.12(-0.55%)
Mar 18, 2010	21.80	21.85	21.55	21.58	8,658,436	-0.28(-1.27%)
Mar 17, 2010	21.29	21.98	21.27	21.86	12,497,466	+0.57(+2.68%)
Mar 16, 2010	21.33	21.35	21.10	21.29	5,062,856	-0.03(-0.13%)
Mar 15, 2010	21.10	21.32	21.10	21.32	5,631,342	+0.12(+0.56%)
Mar 12, 2010	21.22	21.27	20.98	21.20	8,694,943	+0.10(+0.46%)
Mar 11, 2010	20.81	21.15	20.77	21.10	6,500,417	+0.24(+1.14%)
Mar 10, 2010	20.76	20.92	20.63	20.86	9,049,111	+0.16(+0.76%)
Mar 09, 2010	20.47	20.93	20.40	20.71	18,835,762	+0.67(+3.36%)
Mar 08, 2010	19.86	20.17	19.81	20.03	8,722,600	+0.31(+1.55%)
Mar 05, 2010	19.31	19.75	19.22	19.73	9,791,276	+0.48(+2.50%)
Mar 04, 2010	19.22	19.36	19.09	19.25	5,233,892	+0.03(+0.15%)
Mar 03, 2010	19.33	19.39	19.16	19.22	4,913,681	-0.06(-0.32%)
Mar 02, 2010	19.26	19.32	19.17	19.28	8,607,128	+0.11(+0.59%)
Mar 01, 2010	19.11	19.24	19.01	19.17	4,996,289	+0.09(+0.47%)
Feb 26, 2010	19.08	19.16	19.00	19.08	4,452,978	+0.01(+0.06%)
Feb 25, 2010	18.88	19.09	18.82	19.07	9,010,136	+0.00(+0.00%)
Feb 24, 2010	19.08	19.13	18.93	19.07	5,073,175	+0.07(+0.36%)
Feb 23, 2010	19.04	19.11	18.90	19.00	5,378,674	-0.06(-0.30%)
Feb 22, 2010	19.12	19.14	18.95	19.05	5,620,924	-0.06(-0.33%)
Feb 19, 2010	18.96	19.13	18.93	19.12	5,217,481	+0.07(+0.37%)
Feb 18, 2010	19.05	19.16	18.98	19.05	5,184,764	+0.00(+0.02%)
Feb 17, 2010	19.08	19.16	18.98	19.04	4,903,696	+0.03(+0.18%)
Feb 16, 2010	18.90	19.04	18.87	19.01	6,708,989	+0.14(+0.72%)
Feb 12, 2010	18.69	18.87	18.87	18.87	10,305,326	-0.02(-0.09%)
Feb 11, 2010	18.74	18.91	18.63	18.89	6,595,947	+0.13(+0.69%)
Feb 10, 2010	18.66	18.85	18.64	18.76	7,429,362	+0.05(+0.27%)
Feb 09, 2010	18.61	18.79	18.38	18.71	13,643,094	+0.05(+0.24%)
Feb 08, 2010	18.75	18.79	18.47	18.66	8,755,750	+0.01(+0.03%)
Feb 05, 2010	18.95	19.03	18.52	18.66	13,235,680	-0.24(-1.26%)
Feb 04, 2010	19.73	19.91	18.86	18.90	17,636,558	-1.10(-5.49%)
Feb 03, 2010	20.10	20.13	19.78	19.99	6,497,801	-0.27(-1.34%)
Feb 02, 2010	20.04	20.33	19.91	20.27	5,908,270	+0.38(+1.91%)
Feb 01, 2010	19.49	20.06	19.46	19.89	6,916,816	+0.53(+2.75%)
Jan 29, 2010	19.54	19.70	19.34	19.35	5,200,654	-0.07(-0.38%)
Jan 28, 2010	19.80	19.93	19.41	19.43	6,664,973	-0.27(-1.35%)
Jan 27, 2010	19.43	19.74	19.35	19.69	6,353,598	+0.27(+1.40%)
Jan 26, 2010	19.29	19.53	19.26	19.42	4,421,941	+0.03(+0.15%)
Jan 25, 2010	19.52	19.57	19.38	19.39	6,507,599	-0.01(-0.03%)
Jan 22, 2010	19.63	19.80	19.38	19.40	6,984,144	-0.38(-1.94%)
Jan 21, 2010	19.93	20.03	19.69	19.78	6,873,964	-0.10(-0.51%)
Jan 20, 2010	20.02	20.13	19.80	19.89	5,930,004	-0.28(-1.40%)
Jan 19, 2010	20.17	20.25	20.08	20.17	6,291,604	-0.01(-0.06%)
Jan 15, 2010	20.52	20.18	20.18	20.18	8,025,859	-0.35(-1.68%)
Jan 14, 2010	20.32	20.55	20.20	20.53	5,270,887	+0.22(+1.09%)
Jan 13, 2010	20.27	20.42	20.10	20.30	7,164,275	+0.03(+0.14%)
Jan 12, 2010	20.01	20.32	19.90	20.28	8,466,068	+0.38(+1.90%)
Jan 11, 2010	19.65	20.03	19.55	19.90	7,388,579	+0.34(+1.73%)
Jan 08, 2010	19.55	19.62	19.44	19.56	4,813,864	+0.01(+0.03%)
Jan 07, 2010	19.48	19.61	19.44	19.55	3,129,509	-0.01(-0.03%)
Jan 06, 2010	19.69	19.81	19.53	19.56	5,332,559	-0.14(-0.72%)
Jan 05, 2010	19.79	19.81	19.61	19.70	4,209,328	-0.07(-0.34%)
Jan 04, 2010	19.79	19.88	19.75	19.77	3,780,023	+0.07(+0.34%)
Dec 31, 2009	19.83	19.70	19.70	19.70	2,284,454	-0.14(-0.68%)
Dec 30, 2009	19.85	19.96	19.79	19.84	2,406,869	-0.01(-0.03%)
Dec 29, 2009	19.86	19.97	19.84	19.84	3,630,066	+0.03(+0.17%)
Dec 28, 2009	20.01	20.02	19.77	19.81	3,187,648	-0.12(-0.62%)
Dec 24, 2009	19.97	20.04	19.90	19.93	1,825,465	-0.01(-0.06%)
Dec 23, 2009	19.85	19.97	19.78	19.94	3,360,993	+0.19(+0.97%)
Dec 22, 2009	19.72	19.94	19.62	19.75	3,922,589	+0.03(+0.17%)
Dec 21, 2009	19.55	19.74	19.34	19.72	5,064,093	+0.28(+1.42%)
Dec 18, 2009	19.40	19.48	19.30	19.44	6,810,428	+0.09(+0.47%)
Dec 17, 2009	19.37	19.54	19.30	19.35	4,390,388	-0.13(-0.66%)
Dec 16, 2009	19.66	19.68	19.43	19.48	3,368,109	-0.01(-0.03%)
Dec 15, 2009	19.57	19.62	19.43	19.49	4,594,626	-0.14(-0.69%)
Dec 14, 2009	19.68	19.68	19.54	19.62	6,222,609	+0.21(+1.07%)
Dec 11, 2009	19.43	19.56	19.35	19.41	4,155,891	+0.09(+0.47%)
Dec 10, 2009	19.58	19.70	19.31	19.32	8,121,346	-0.15(-0.75%)
Dec 09, 2009	19.18	19.50	19.09	19.47	13,392,149	+0.25(+1.32%)
Dec 08, 2009	18.95	19.27	18.95	19.22	12,397,533	+0.01(+0.03%)
Dec 07, 2009	19.06	19.31	19.06	19.21	8,989,065	+0.04(+0.21%)
Dec 04, 2009	19.67	19.72	18.70	19.17	27,089,820	-0.62(-3.13%)
Dec 03, 2009	19.97	20.03	19.77	19.79	10,761,292	-0.11(-0.54%)
Dec 02, 2009	19.92	20.00	19.83	19.90	5,842,469	+0.02(+0.09%)
Dec 01, 2009	20.04	20.04	19.81	19.88	6,861,337	+0.01(+0.06%)
Nov 30, 2009	19.99	20.06	19.81	19.87	5,632,489	-0.07(-0.37%)
Nov 27, 2009	19.75	20.02	19.66	19.94	2,557,488	-0.17(-0.87%)
Nov 25, 2009	20.11	20.17	19.90	20.12	3,663,644	+0.10(+0.48%)
Nov 24, 2009	20.19	20.21	19.95	20.02	5,313,043	-0.19(-0.92%)
Nov 23, 2009	20.39	20.39	20.16	20.21	5,521,493	+0.08(+0.39%)
Nov 20, 2009	20.01	20.15	19.92	20.13	5,898,881	+0.05(+0.22%)
Nov 19, 2009	20.12	20.14	19.85	20.08	4,696,368	-0.15(-0.72%)
Nov 18, 2009	20.35	20.37	20.02	20.23	4,810,053	-0.08(-0.42%)
Nov 17, 2009	20.17	20.33	20.06	20.32	5,317,621	+0.08(+0.42%)
Nov 16, 2009	19.81	20.28	19.79	20.23	4,962,423	+0.35(+1.76%)
Nov 13, 2009	19.83	20.05	19.62	19.88	4,539,557	+0.01(+0.06%)
Nov 12, 2009	20.07	20.22	19.77	19.87	5,225,813	-0.26(-1.32%)
Nov 11, 2009	20.16	20.23	19.98	20.14	4,214,867	+0.09(+0.45%)
Nov 10, 2009	20.23	20.25	19.88	20.04	5,284,999	-0.12(-0.61%)
Nov 09, 2009	19.93	20.17	19.79	20.17	6,505,252	+0.32(+1.62%)
Nov 06, 2009	19.62	19.90	19.52	19.85	9,885,412	+0.24(+1.24%)
Nov 05, 2009	19.19	19.62	19.15	19.61	9,740,311	+0.57(+2.99%)
Nov 04, 2009	18.72	19.21	18.66	19.04	14,939,173	+0.41(+2.21%)
Nov 03, 2009	18.54	18.87	18.50	18.63	9,908,422	-0.03(-0.18%)
Nov 02, 2009	18.74	18.98	18.47	18.66	18,101,856	+0.10(+0.52%)
Oct 30, 2009	19.03	19.15	18.56	18.56	14,531,152	-0.45(-2.34%)
Oct 29, 2009	18.99	19.17	18.88	19.01	9,990,415	+0.14(+0.72%)
Oct 28, 2009	19.07	19.30	18.84	18.87	7,796,409	-0.23(-1.21%)
Oct 27, 2009	19.21	19.24	18.94	19.10	9,121,330	-0.05(-0.26%)
Oct 26, 2009	19.37	19.37	19.08	19.15	8,125,977	-0.16(-0.85%)
Oct 23, 2009	19.37	19.39	19.24	19.32	7,980,166	-0.40(-2.03%)
Oct 22, 2009	19.59	19.80	19.46	19.72	8,026,917	+0.25(+1.30%)
Oct 21, 2009	19.81	20.01	19.46	19.46	10,095,669	-0.32(-1.62%)
Oct 20, 2009	19.84	19.87	19.75	19.79	8,907,461	-0.39(-1.95%)
Oct 19, 2009	19.82	20.22	19.77	20.18	7,294,933	+0.32(+1.62%)
Oct 16, 2009	19.57	20.00	19.57	19.86	11,530,527	-0.06(-0.31%)
Oct 15, 2009	19.52	19.97	19.48	19.92	15,784,009	+0.31(+1.58%)
Oct 14, 2009	19.75	19.80	19.35	19.61	11,246,958	+0.02(+0.12%)
Oct 13, 2009	19.80	19.89	19.50	19.59	10,484,123	-0.24(-1.19%)
Oct 12, 2009	19.87	19.92	19.66	19.82	6,902,729	+0.19(+0.97%)
Oct 09, 2009	19.32	19.66	19.18	19.63	8,828,393	+0.27(+1.39%)
Oct 08, 2009	19.36	19.53	19.34	19.36	11,041,414	+0.08(+0.44%)
Oct 07, 2009	19.52	19.69	18.99	19.28	27,878,132	-0.27(-1.41%)
Oct 06, 2009	19.51	19.79	19.48	19.55	18,571,022	+0.01(+0.03%)
Oct 05, 2009	18.83	19.60	18.83	19.55	23,319,966	+0.95(+5.13%)
Oct 02, 2009	18.40	18.72	18.34	18.60	10,249,001	+0.01(+0.06%)
Oct 01, 2009	18.91	18.99	18.57	18.58	14,170,657	-0.35(-1.87%)
Sep 30, 2009	18.30	19.19	18.24	18.94	21,909,884	+0.55(+2.99%)
Sep 29, 2009	18.40	18.60	18.33	18.39	7,236,100	-0.08(-0.43%)
Sep 28, 2009	18.28	18.51	18.25	18.47	7,072,044	+0.24(+1.29%)
Sep 25, 2009	18.54	18.54	18.23	18.23	8,851,878	-0.35(-1.90%)
Sep 24, 2009	18.56	18.66	18.32	18.58	9,036,197	+0.11(+0.61%)
Sep 23, 2009	18.81	18.84	18.47	18.47	7,420,040	-0.34(-1.79%)
Sep 22, 2009	19.01	19.06	18.79	18.81	5,541,151	-0.15(-0.80%)
Sep 21, 2009	19.09	19.27	18.92	18.96	10,460,575	-0.53(-2.71%)
Sep 18, 2009	19.32	19.59	19.21	19.49	8,749,442	+0.30(+1.58%)
Sep 17, 2009	19.04	19.31	19.04	19.18	10,226,733	+0.31(+1.63%)
Sep 16, 2009	18.90	19.14	18.84	18.88	9,600,887	+0.02(+0.09%)
Sep 15, 2009	18.73	19.05	18.73	18.86	11,402,533	+0.09(+0.48%)
Sep 14, 2009	18.58	18.85	18.58	18.77	9,317,688	+0.03(+0.18%)
Sep 11, 2009	18.81	18.83	18.43	18.74	13,017,822	-0.07(-0.39%)
Sep 10, 2009	18.85	18.91	18.61	18.81	11,121,047	-0.04(-0.21%)
Sep 09, 2009	19.00	19.01	18.51	18.85	15,002,880	-0.33(-1.73%)
Sep 08, 2009	19.25	19.32	19.05	19.18	3,394,331	+0.08(+0.44%)
Sep 04, 2009	18.88	19.12	18.73	19.09	3,452,464	+0.26(+1.40%)
Sep 03, 2009	18.81	18.98	18.54	18.83	7,593,669	+0.12(+0.63%)
Sep 02, 2009	18.85	18.91	18.67	18.71	8,208,897	-0.20(-1.07%)
Sep 01, 2009	19.21	19.29	18.88	18.91	7,916,718	-0.30(-1.55%)
Aug 31, 2009	19.43	19.50	19.05	19.21	6,790,517	-0.38(-1.92%)
Aug 28, 2009	19.63	19.74	19.50	19.59	7,779,715	+0.01(+0.06%)
Aug 27, 2009	19.63	19.63	19.32	19.58	4,713,964	-0.07(-0.37%)
Aug 26, 2009	19.75	19.83	19.50	19.65	5,122,124	-0.08(-0.40%)
Aug 25, 2009	19.90	20.17	19.63	19.73	6,829,153	+0.01(+0.06%)
Aug 24, 2009	20.20	20.28	19.69	19.72	5,742,587	-0.49(-2.42%)
Aug 21, 2009	19.95	20.23	19.79	20.20	5,698,129	+0.42(+2.10%)
Aug 20, 2009	19.60	19.81	19.57	19.79	5,210,289	+0.20(+1.00%)
Aug 19, 2009	19.36	19.68	19.30	19.59	4,514,232	+0.04(+0.20%)
Aug 18, 2009	19.45	19.58	19.33	19.55	6,397,548	+0.34(+1.78%)
Aug 17, 2009	19.29	19.42	19.11	19.21	6,938,990	-0.39(-1.97%)
Aug 14, 2009	19.71	19.81	19.32	19.60	5,726,915	-0.09(-0.46%)
Aug 13, 2009	19.76	19.80	19.44	19.69	5,076,336	-0.06(-0.28%)
Aug 12, 2009	19.66	20.05	19.65	19.75	5,470,992	+0.04(+0.20%)
Aug 11, 2009	20.00	20.13	19.39	19.71	14,392,789	-0.79(-3.83%)
Aug 10, 2009	20.40	20.51	20.31	20.49	4,075,941	-0.02(-0.08%)
Aug 07, 2009	20.41	20.57	20.24	20.51	5,650,898	+0.29(+1.41%)
Aug 06, 2009	20.43	20.47	20.08	20.22	9,075,297	-0.29(-1.40%)
Aug 05, 2009	20.40	20.73	20.28	20.51	7,984,091	+0.22(+1.11%)
Aug 04, 2009	19.98	20.42	19.93	20.28	8,467,687	+0.23(+1.15%)
Aug 03, 2009	20.09	20.17	19.90	20.05	8,793,622	+0.16(+0.82%)
Jul 31, 2009	19.83	20.09	19.83	19.89	8,338,628	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.32	19.80	12,919,096	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,415,723	-0.02(-0.12%)
Jul 28, 2009	18.97	19.22	18.88	19.07	8,554,544	+0.04(+0.21%)
Jul 27, 2009	18.98	19.11	18.76	19.03	9,634,575	+0.01(+0.06%)
Jul 24, 2009	18.81	19.09	18.67	19.02	10,320,841	+0.11(+0.56%)
Jul 23, 2009	18.75	19.12	18.62	18.91	10,031,452	+0.02(+0.09%)
Jul 22, 2009	18.67	19.18	18.67	18.89	6,755,618	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,576,015	-0.18(-0.95%)
Jul 20, 2009	18.91	19.02	18.80	18.90	7,144,879	+0.05(+0.27%)
Jul 17, 2009	18.87	19.07	18.71	18.85	9,148,154	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.88	17,533,812	-0.22(-1.17%)
Jul 15, 2009	19.30	19.52	18.86	19.10	43,324,420	-1.15(-5.66%)
Jul 14, 2009	20.10	20.48	19.82	20.25	14,850,175	+0.31(+1.57%)
Jul 13, 2009	19.80	19.98	19.77	19.93	8,080,069	+0.39(+1.97%)
Jul 10, 2009	19.48	19.83	19.33	19.55	6,296,765	-0.01(-0.06%)
Jul 09, 2009	19.74	19.76	19.35	19.56	6,338,181	-0.12(-0.60%)
Jul 08, 2009	19.35	19.74	19.34	19.68	11,239,355	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,625,414	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.03	19.48	8,040,752	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,494,319	-0.43(-2.20%)
Jul 01, 2009	19.41	19.80	19.18	19.57	11,275,823	+0.94(+5.04%)
Jun 30, 2009	18.66	18.84	18.47	18.63	9,026,203	+0.01(+0.06%)
Jun 29, 2009	18.65	18.76	18.34	18.62	6,322,085	+0.05(+0.27%)
Jun 26, 2009	18.70	18.75	18.41	18.57	10,324,616	-0.23(-1.22%)
Jun 25, 2009	18.60	18.94	18.52	18.80	8,511,190	+0.60(+3.29%)
Jun 24, 2009	18.68	18.68	18.02	18.20	11,404,345	-0.07(-0.37%)
Jun 23, 2009	18.70	18.72	18.21	18.27	6,718,277	-0.39(-2.07%)
Jun 22, 2009	19.09	19.18	18.47	18.65	8,328,813	-0.61(-3.19%)
Jun 19, 2009	19.21	19.48	19.11	19.27	8,484,827	+0.23(+1.23%)
Jun 18, 2009	19.07	19.37	18.89	19.03	4,400,272	+0.03(+0.15%)
Jun 17, 2009	18.92	19.23	18.78	19.01	6,486,226	+0.08(+0.44%)
Jun 16, 2009	19.41	19.41	18.79	18.92	5,164,033	-0.38(-1.97%)
Jun 15, 2009	19.40	19.40	19.04	19.30	6,576,412	-0.26(-1.34%)
Jun 12, 2009	19.04	19.59	18.99	19.56	6,759,300	+0.45(+2.37%)
Jun 11, 2009	19.42	19.63	19.09	19.11	6,335,160	-0.32(-1.64%)
Jun 10, 2009	20.00	20.18	19.22	19.43	7,670,304	-0.47(-2.36%)
Jun 09, 2009	20.00	20.21	19.77	19.90	4,185,741	-0.07(-0.36%)
Jun 08, 2009	19.69	20.12	19.61	19.97	5,870,499	-0.01(-0.06%)
Jun 05, 2009	20.24	20.24	19.79	19.98	6,455,250	-0.03(-0.14%)
Jun 04, 2009	20.43	20.48	19.88	20.01	8,485,106	-0.46(-2.27%)
Jun 03, 2009	20.17	20.49	20.02	20.48	6,680,810	+0.11(+0.55%)
Jun 02, 2009	20.14	20.54	19.99	20.36	7,840,538	+0.31(+1.53%)

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.