Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.25	23.64	23.15	23.25	4,556,922	-0.26(-1.09%)
May 27, 2010	23.02	23.52	22.96	23.50	6,573,417	+0.80(+3.53%)
May 26, 2010	22.89	23.11	22.67	22.70	8,843,591	+0.01(+0.05%)
May 25, 2010	22.01	22.71	21.71	22.69	352	+0.12(+0.53%)
May 24, 2010	22.73	22.88	22.53	22.57	5,865,077	-0.22(-0.97%)
May 21, 2010	22.07	22.83	21.91	22.79	10,403,419	+0.29(+1.29%)
May 20, 2010	22.63	22.94	22.50	22.50	3,179	-0.69(-2.96%)
May 19, 2010	23.22	23.37	22.80	23.19	6,608,479	-0.14(-0.61%)
May 18, 2010	23.70	23.90	23.29	23.33	182,312	-0.02(-0.07%)
May 17, 2010	23.04	23.42	22.90	23.35	11,483,421	+0.32(+1.38%)
May 14, 2010	23.03	23.46	22.84	23.03	7,800,259	-0.51(-2.15%)
May 13, 2010	24.05	24.22	23.51	23.54	528	-0.54(-2.24%)
May 12, 2010	23.95	24.13	23.71	24.08	7,510,056	+0.34(+1.44%)
May 11, 2010	23.96	24.10	23.64	23.74	352	-0.15(-0.64%)
May 10, 2010	23.71	23.96	23.69	23.89	14,229,081	+1.40(+6.24%)
May 07, 2010	22.59	22.94	22.00	22.49	12,261,137	+0.18(+0.81%)
May 06, 2010	22.31	23.56	21.31	22.31	352	-1.00(-4.28%)
May 05, 2010	23.37	23.74	23.25	23.30	7,355,332	-0.36(-1.52%)
May 04, 2010	24.30	24.30	23.59	23.66	176	-0.79(-3.23%)
May 03, 2010	24.20	24.54	24.14	24.45	4,853,867	+0.37(+1.53%)
Apr 30, 2010	24.33	24.38	23.99	24.08	6,970,696	-0.20(-0.82%)
Apr 29, 2010	24.14	24.49	24.13	24.28	6,369,407	+0.24(+0.99%)
Apr 28, 2010	24.35	24.39	23.83	24.04	8,532,915	-0.24(-1.01%)
Apr 27, 2010	24.88	24.91	24.18	24.29	528	-0.66(-2.64%)
Apr 26, 2010	24.71	24.98	24.68	24.95	7,911,626	+0.28(+1.15%)
Apr 23, 2010	24.56	24.68	24.38	24.66	5,661,766	+0.15(+0.60%)
Apr 22, 2010	24.40	24.56	24.27	24.51	7,010,903	+0.04(+0.16%)
Apr 21, 2010	24.47	24.62	24.28	24.47	35,861	+0.01(+0.02%)
Apr 20, 2010	24.36	24.48	24.14	24.47	6,893,341	+0.24(+0.98%)
Apr 19, 2010	24.24	24.34	24.04	24.23	7,809,422	-0.01(-0.05%)
Apr 16, 2010	24.13	24.27	23.87	24.24	16,204,438	-0.05(-0.19%)
Apr 15, 2010	24.01	24.84	23.99	24.29	19,976,570	+0.62(+2.64%)
Apr 14, 2010	23.36	23.75	23.33	23.66	15,913,435	+0.38(+1.64%)
Apr 13, 2010	23.13	23.37	22.97	23.28	12,600,626	+0.21(+0.93%)
Apr 12, 2010	23.14	23.25	23.02	23.07	8,823,534	+0.05(+0.20%)
Apr 09, 2010	22.75	23.02	22.64	23.02	6,953,862	+0.36(+1.57%)
Apr 08, 2010	22.69	22.74	22.50	22.66	7,199,569	-0.05(-0.20%)
Apr 07, 2010	22.53	22.78	22.48	22.71	8,378,603	+0.20(+0.88%)
Apr 06, 2010	22.62	22.66	22.48	22.51	10,607,228	-0.23(-0.99%)
Apr 05, 2010	22.32	22.77	22.22	22.74	10,072,262	+0.57(+2.55%)
Apr 01, 2010	21.77	22.17	22.17	22.17	8,956,640	+0.49(+2.27%)
Mar 31, 2010	21.62	21.74	21.49	21.68	5,787,653	-0.03(-0.13%)
Mar 30, 2010	21.59	21.77	21.55	21.71	5,722,810	+0.11(+0.52%)
Mar 29, 2010	21.77	21.84	21.43	21.60	6,402,792	-0.05(-0.24%)
Mar 26, 2010	21.59	21.71	21.55	21.65	4,176,827	+0.12(+0.58%)
Mar 25, 2010	21.60	21.75	21.52	21.52	6,156,986	+0.07(+0.34%)
Mar 24, 2010	21.65	21.65	21.43	21.45	6,547,858	-0.19(-0.86%)
Mar 23, 2010	21.68	21.72	21.48	21.64	5,968,526	+0.06(+0.26%)
Mar 22, 2010	21.38	21.63	21.38	21.58	5,421,623	+0.12(+0.55%)
Mar 19, 2010	21.66	21.80	21.41	21.46	10,927,861	-0.12(-0.55%)
Mar 18, 2010	21.80	21.85	21.55	21.58	8,660,292	-0.28(-1.27%)
Mar 17, 2010	21.29	21.98	21.27	21.86	12,500,144	+0.57(+2.68%)
Mar 16, 2010	21.32	21.34	21.10	21.28	5,063,941	-0.03(-0.13%)
Mar 15, 2010	21.10	21.31	21.10	21.31	5,632,549	+0.12(+0.56%)
Mar 12, 2010	21.21	21.27	20.98	21.19	8,696,807	+0.10(+0.46%)
Mar 11, 2010	20.80	21.14	20.76	21.10	6,501,810	+0.24(+1.14%)
Mar 10, 2010	20.75	20.91	20.63	20.86	9,051,050	+0.16(+0.77%)
Mar 09, 2010	20.47	20.92	20.39	20.70	18,839,800	+0.67(+3.36%)
Mar 08, 2010	19.85	20.16	19.81	20.03	8,724,470	+0.31(+1.55%)
Mar 05, 2010	19.30	19.75	19.22	19.72	9,793,374	+0.48(+2.50%)
Mar 04, 2010	19.21	19.36	19.08	19.24	5,235,013	+0.03(+0.15%)
Mar 03, 2010	19.32	19.38	19.15	19.21	4,914,734	-0.06(-0.32%)
Mar 02, 2010	19.25	19.32	19.16	19.28	8,608,973	+0.11(+0.59%)
Mar 01, 2010	19.10	19.23	19.01	19.16	4,997,360	+0.09(+0.47%)
Feb 26, 2010	19.08	19.15	19.00	19.07	4,453,932	+0.01(+0.06%)
Feb 25, 2010	18.88	19.08	18.81	19.06	9,012,067	+0.00(+0.00%)
Feb 24, 2010	19.08	19.12	18.93	19.06	5,074,262	+0.07(+0.36%)
Feb 23, 2010	19.04	19.10	18.89	18.99	5,379,827	-0.06(-0.30%)
Feb 22, 2010	19.12	19.14	18.94	19.05	5,622,129	-0.06(-0.33%)
Feb 19, 2010	18.96	19.13	18.93	19.11	5,218,600	+0.07(+0.37%)
Feb 18, 2010	19.04	19.16	18.98	19.04	5,185,875	+0.00(+0.02%)
Feb 17, 2010	19.07	19.16	18.98	19.04	4,904,747	+0.03(+0.18%)
Feb 16, 2010	18.89	19.03	18.86	19.00	6,710,427	+0.14(+0.72%)
Feb 12, 2010	18.68	18.87	18.87	18.87	10,307,535	-0.02(-0.09%)
Feb 11, 2010	18.74	18.91	18.63	18.89	6,597,361	+0.13(+0.69%)
Feb 10, 2010	18.66	18.85	18.63	18.76	7,430,954	+0.05(+0.27%)
Feb 09, 2010	18.61	18.78	18.38	18.71	13,646,018	+0.05(+0.24%)
Feb 08, 2010	18.74	18.79	18.47	18.66	8,757,626	+0.01(+0.03%)
Feb 05, 2010	18.94	19.02	18.52	18.65	13,238,517	-0.24(-1.26%)
Feb 04, 2010	19.73	19.90	18.85	18.89	17,640,338	-1.10(-5.49%)
Feb 03, 2010	20.09	20.13	19.78	19.99	6,499,194	-0.27(-1.34%)
Feb 02, 2010	20.03	20.32	19.90	20.26	5,909,536	+0.38(+1.91%)
Feb 01, 2010	19.49	20.05	19.45	19.88	6,918,298	+0.53(+2.75%)
Jan 29, 2010	19.53	19.70	19.34	19.35	5,201,769	-0.07(-0.38%)
Jan 28, 2010	19.79	19.92	19.40	19.42	6,666,402	-0.27(-1.35%)
Jan 27, 2010	19.42	19.74	19.34	19.69	6,354,960	+0.27(+1.40%)
Jan 26, 2010	19.29	19.53	19.26	19.42	4,422,889	+0.03(+0.15%)
Jan 25, 2010	19.51	19.57	19.38	19.39	6,508,993	-0.01(-0.03%)
Jan 22, 2010	19.62	19.80	19.38	19.40	6,985,641	-0.38(-1.94%)
Jan 21, 2010	19.93	20.03	19.68	19.78	6,875,438	-0.10(-0.51%)
Jan 20, 2010	20.02	20.13	19.79	19.88	5,931,275	-0.28(-1.40%)
Jan 19, 2010	20.16	20.24	20.07	20.16	6,292,953	-0.01(-0.06%)
Jan 15, 2010	20.52	20.18	20.18	20.18	8,027,579	-0.35(-1.68%)
Jan 14, 2010	20.31	20.54	20.19	20.52	5,272,017	+0.22(+1.09%)
Jan 13, 2010	20.27	20.42	20.10	20.30	7,165,810	+0.03(+0.14%)
Jan 12, 2010	20.00	20.31	19.89	20.27	8,467,882	+0.38(+1.90%)
Jan 11, 2010	19.65	20.03	19.54	19.89	7,390,163	+0.34(+1.73%)
Jan 08, 2010	19.54	19.61	19.43	19.56	4,814,896	+0.01(+0.03%)
Jan 07, 2010	19.47	19.61	19.43	19.55	3,130,180	-0.01(-0.03%)
Jan 06, 2010	19.69	19.80	19.52	19.56	5,333,702	-0.14(-0.71%)
Jan 05, 2010	19.78	19.80	19.61	19.70	4,210,230	-0.07(-0.34%)
Jan 04, 2010	19.78	19.87	19.74	19.76	3,780,833	+0.07(+0.34%)
Dec 31, 2009	19.83	19.70	19.70	19.70	2,284,944	-0.14(-0.68%)
Dec 30, 2009	19.84	19.96	19.78	19.83	2,407,385	-0.01(-0.03%)
Dec 29, 2009	19.85	19.96	19.84	19.84	3,630,843	+0.03(+0.17%)
Dec 28, 2009	20.01	20.01	19.76	19.80	3,188,331	-0.12(-0.62%)
Dec 24, 2009	19.97	20.03	19.89	19.93	1,825,856	-0.01(-0.06%)
Dec 23, 2009	19.84	19.97	19.78	19.94	3,361,714	+0.19(+0.97%)
Dec 22, 2009	19.72	19.93	19.61	19.75	3,923,430	+0.03(+0.17%)
Dec 21, 2009	19.55	19.74	19.34	19.71	5,065,178	+0.28(+1.42%)
Dec 18, 2009	19.39	19.48	19.30	19.44	6,811,887	+0.09(+0.47%)
Dec 17, 2009	19.36	19.54	19.30	19.35	4,391,329	-0.13(-0.67%)
Dec 16, 2009	19.66	19.67	19.42	19.48	3,368,831	-0.01(-0.03%)
Dec 15, 2009	19.56	19.62	19.43	19.48	4,595,610	-0.14(-0.69%)
Dec 14, 2009	19.67	19.68	19.54	19.62	6,223,943	+0.21(+1.07%)
Dec 11, 2009	19.43	19.56	19.35	19.41	4,156,782	+0.09(+0.47%)
Dec 10, 2009	19.57	19.69	19.30	19.32	8,123,086	-0.15(-0.75%)
Dec 09, 2009	19.18	19.50	19.09	19.47	13,395,019	+0.25(+1.32%)
Dec 08, 2009	18.95	19.26	18.95	19.21	12,400,190	+0.01(+0.03%)
Dec 07, 2009	19.06	19.31	19.06	19.21	8,990,991	+0.04(+0.21%)
Dec 04, 2009	19.66	19.71	18.70	19.17	27,095,624	-0.62(-3.13%)
Dec 03, 2009	19.97	20.02	19.76	19.79	10,763,598	-0.11(-0.54%)
Dec 02, 2009	19.92	20.00	19.82	19.89	5,843,721	+0.02(+0.09%)
Dec 01, 2009	20.03	20.03	19.80	19.88	6,862,807	+0.01(+0.06%)
Nov 30, 2009	19.98	20.05	19.80	19.87	5,633,696	-0.07(-0.37%)
Nov 27, 2009	19.75	20.01	19.65	19.94	2,558,036	-0.17(-0.87%)
Nov 25, 2009	20.11	20.16	19.90	20.11	3,664,429	+0.10(+0.48%)
Nov 24, 2009	20.18	20.20	19.94	20.02	5,314,182	-0.19(-0.92%)
Nov 23, 2009	20.39	20.39	20.15	20.20	5,522,676	+0.08(+0.39%)
Nov 20, 2009	20.00	20.14	19.91	20.12	5,900,145	+0.05(+0.22%)
Nov 19, 2009	20.12	20.14	19.84	20.08	4,697,375	-0.15(-0.72%)
Nov 18, 2009	20.34	20.36	20.02	20.23	4,811,084	-0.08(-0.42%)
Nov 17, 2009	20.16	20.33	20.06	20.31	5,318,760	+0.08(+0.42%)
Nov 16, 2009	19.80	20.28	19.78	20.23	4,963,486	+0.35(+1.76%)
Nov 13, 2009	19.83	20.05	19.62	19.88	4,540,530	+0.01(+0.06%)
Nov 12, 2009	20.07	20.22	19.76	19.87	5,226,933	-0.26(-1.31%)
Nov 11, 2009	20.16	20.23	19.97	20.13	4,215,770	+0.09(+0.45%)
Nov 10, 2009	20.22	20.25	19.88	20.04	5,286,132	-0.12(-0.61%)
Nov 09, 2009	19.92	20.16	19.79	20.16	6,506,646	+0.32(+1.62%)
Nov 06, 2009	19.61	19.89	19.52	19.84	9,887,530	+0.24(+1.24%)
Nov 05, 2009	19.18	19.62	19.15	19.60	9,742,398	+0.57(+2.99%)
Nov 04, 2009	18.71	19.21	18.66	19.03	14,942,374	+0.41(+2.21%)
Nov 03, 2009	18.53	18.87	18.50	18.62	9,910,545	-0.03(-0.18%)
Nov 02, 2009	18.73	18.98	18.46	18.65	18,105,734	+0.10(+0.52%)
Oct 30, 2009	19.03	19.15	18.56	18.56	14,534,265	-0.44(-2.34%)
Oct 29, 2009	18.98	19.16	18.88	19.00	9,992,556	+0.14(+0.72%)
Oct 28, 2009	19.07	19.29	18.84	18.87	7,798,079	-0.23(-1.21%)
Oct 27, 2009	19.20	19.24	18.94	19.10	9,123,285	-0.05(-0.26%)
Oct 26, 2009	19.36	19.37	19.07	19.15	8,127,718	-0.16(-0.85%)
Oct 23, 2009	19.36	19.39	19.24	19.31	7,981,876	-0.40(-2.03%)
Oct 22, 2009	19.58	19.80	19.46	19.71	8,028,637	+0.25(+1.30%)
Oct 21, 2009	19.81	20.01	19.45	19.46	10,097,832	-0.32(-1.62%)
Oct 20, 2009	19.84	19.87	19.75	19.78	8,909,370	-0.39(-1.95%)
Oct 19, 2009	19.82	20.22	19.77	20.18	7,296,496	+0.32(+1.62%)
Oct 16, 2009	19.57	20.00	19.57	19.85	11,532,997	-0.06(-0.31%)
Oct 15, 2009	19.52	19.97	19.47	19.92	15,787,391	+0.31(+1.58%)
Oct 14, 2009	19.75	19.79	19.35	19.61	11,249,368	+0.02(+0.12%)
Oct 13, 2009	19.79	19.89	19.50	19.58	10,486,370	-0.24(-1.19%)
Oct 12, 2009	19.87	19.92	19.65	19.82	6,904,208	+0.19(+0.97%)
Oct 09, 2009	19.31	19.65	19.17	19.63	8,830,284	+0.27(+1.39%)
Oct 08, 2009	19.36	19.52	19.34	19.36	11,043,780	+0.08(+0.44%)
Oct 07, 2009	19.51	19.69	18.99	19.28	27,884,106	-0.27(-1.41%)
Oct 06, 2009	19.51	19.79	19.48	19.55	18,575,002	+0.01(+0.03%)
Oct 05, 2009	18.83	19.60	18.83	19.54	23,324,962	+0.95(+5.13%)
Oct 02, 2009	18.39	18.72	18.33	18.59	10,251,197	+0.01(+0.06%)
Oct 01, 2009	18.91	18.98	18.57	18.58	14,173,693	-0.35(-1.87%)
Sep 30, 2009	18.30	19.19	18.24	18.93	21,914,578	+0.55(+2.99%)
Sep 29, 2009	18.40	18.59	18.33	18.38	7,237,650	-0.08(-0.43%)
Sep 28, 2009	18.27	18.51	18.24	18.46	7,073,559	+0.24(+1.29%)
Sep 25, 2009	18.54	18.54	18.23	18.23	8,853,775	-0.35(-1.90%)
Sep 24, 2009	18.55	18.66	18.32	18.58	9,038,133	+0.11(+0.61%)
Sep 23, 2009	18.80	18.84	18.47	18.47	7,421,630	-0.34(-1.79%)
Sep 22, 2009	19.01	19.06	18.78	18.80	5,542,338	-0.15(-0.80%)
Sep 21, 2009	19.09	19.26	18.92	18.96	10,462,816	-0.53(-2.71%)
Sep 18, 2009	19.31	19.59	19.21	19.48	8,751,317	+0.30(+1.58%)
Sep 17, 2009	19.04	19.30	19.04	19.18	10,228,924	+0.31(+1.63%)
Sep 16, 2009	18.90	19.14	18.84	18.87	9,602,944	+0.02(+0.09%)
Sep 15, 2009	18.73	19.05	18.73	18.85	11,404,976	+0.09(+0.48%)
Sep 14, 2009	18.57	18.84	18.57	18.76	9,319,684	+0.03(+0.18%)
Sep 11, 2009	18.80	18.82	18.42	18.73	13,020,611	-0.07(-0.39%)
Sep 10, 2009	18.84	18.91	18.60	18.80	11,123,429	-0.04(-0.21%)
Sep 09, 2009	18.99	19.01	18.51	18.84	15,006,095	-0.33(-1.73%)
Sep 08, 2009	19.25	19.32	19.05	19.17	3,395,059	+0.08(+0.44%)
Sep 04, 2009	18.88	19.11	18.73	19.09	3,453,204	+0.26(+1.40%)
Sep 03, 2009	18.81	18.98	18.54	18.83	7,595,296	+0.12(+0.63%)
Sep 02, 2009	18.85	18.91	18.67	18.71	8,210,656	-0.20(-1.07%)
Sep 01, 2009	19.20	19.29	18.87	18.91	7,918,414	-0.30(-1.55%)
Aug 31, 2009	19.42	19.50	19.05	19.21	6,791,972	-0.38(-1.92%)
Aug 28, 2009	19.62	19.74	19.50	19.58	7,781,382	+0.01(+0.06%)
Aug 27, 2009	19.63	19.63	19.31	19.57	4,714,974	-0.07(-0.37%)
Aug 26, 2009	19.75	19.83	19.49	19.65	5,123,221	-0.08(-0.40%)
Aug 25, 2009	19.89	20.16	19.62	19.72	6,830,616	+0.01(+0.06%)
Aug 24, 2009	20.20	20.28	19.68	19.71	5,743,817	-0.49(-2.42%)
Aug 21, 2009	19.95	20.22	19.79	20.20	5,699,350	+0.42(+2.10%)
Aug 20, 2009	19.60	19.80	19.57	19.79	5,211,405	+0.20(+1.00%)
Aug 19, 2009	19.36	19.67	19.30	19.59	4,515,199	+0.04(+0.20%)
Aug 18, 2009	19.45	19.57	19.33	19.55	6,398,919	+0.34(+1.78%)
Aug 17, 2009	19.29	19.42	19.11	19.21	6,940,477	-0.39(-1.97%)
Aug 14, 2009	19.71	19.80	19.31	19.59	5,728,142	-0.09(-0.46%)
Aug 13, 2009	19.76	19.79	19.43	19.68	5,077,424	-0.06(-0.28%)
Aug 12, 2009	19.65	20.05	19.65	19.74	5,472,164	+0.04(+0.20%)
Aug 11, 2009	20.00	20.12	19.38	19.70	14,395,873	-0.79(-3.83%)
Aug 10, 2009	20.40	20.50	20.30	20.49	4,076,814	-0.02(-0.08%)
Aug 07, 2009	20.41	20.57	20.24	20.50	5,652,108	+0.29(+1.41%)
Aug 06, 2009	20.43	20.46	20.07	20.22	9,077,242	-0.29(-1.39%)
Aug 05, 2009	20.40	20.73	20.27	20.50	7,985,802	+0.22(+1.11%)
Aug 04, 2009	19.97	20.41	19.93	20.28	8,469,502	+0.23(+1.15%)
Aug 03, 2009	20.09	20.16	19.90	20.05	8,795,506	+0.16(+0.82%)
Jul 31, 2009	19.82	20.09	19.82	19.89	8,340,415	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.31	19.80	12,921,864	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,417,955	-0.02(-0.12%)
Jul 28, 2009	18.97	19.21	18.88	19.06	8,556,377	+0.04(+0.21%)
Jul 27, 2009	18.97	19.10	18.75	19.02	9,636,640	+0.01(+0.06%)
Jul 24, 2009	18.80	19.08	18.66	19.01	10,323,053	+0.11(+0.56%)
Jul 23, 2009	18.74	19.12	18.61	18.91	10,033,602	+0.02(+0.09%)
Jul 22, 2009	18.66	19.17	18.66	18.89	6,757,066	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,577,852	-0.18(-0.95%)
Jul 20, 2009	18.91	19.01	18.80	18.90	7,146,410	+0.05(+0.27%)
Jul 17, 2009	18.87	19.06	18.71	18.85	9,150,114	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.87	17,537,570	-0.22(-1.17%)
Jul 15, 2009	19.29	19.51	18.85	19.10	43,333,704	-1.15(-5.66%)
Jul 14, 2009	20.09	20.48	19.81	20.24	14,853,359	+0.31(+1.57%)
Jul 13, 2009	19.80	19.97	19.76	19.93	8,081,801	+0.39(+1.97%)
Jul 10, 2009	19.47	19.82	19.33	19.54	6,298,116	-0.01(-0.06%)
Jul 09, 2009	19.73	19.76	19.34	19.55	6,339,540	-0.12(-0.60%)
Jul 08, 2009	19.34	19.73	19.34	19.67	11,241,765	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,626,834	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.02	19.47	8,042,476	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,496,140	-0.43(-2.20%)
Jul 01, 2009	19.41	19.79	19.17	19.57	11,278,241	+0.94(+5.04%)
Jun 30, 2009	18.66	18.84	18.47	18.63	9,028,139	+0.01(+0.06%)
Jun 29, 2009	18.64	18.76	18.34	18.62	6,323,440	+0.05(+0.27%)
Jun 26, 2009	18.70	18.75	18.41	18.57	10,326,830	-0.23(-1.22%)
Jun 25, 2009	18.60	18.94	18.52	18.79	8,513,015	+0.60(+3.29%)
Jun 24, 2009	18.68	18.68	18.01	18.20	11,406,790	-0.07(-0.37%)
Jun 23, 2009	18.70	18.72	18.21	18.26	6,719,717	-0.39(-2.07%)
Jun 22, 2009	19.09	19.17	18.47	18.65	8,330,599	-0.61(-3.19%)
Jun 19, 2009	19.21	19.47	19.10	19.26	8,486,647	+0.23(+1.23%)
Jun 18, 2009	19.06	19.36	18.88	19.03	4,401,216	+0.03(+0.15%)
Jun 17, 2009	18.92	19.23	18.77	19.00	6,487,617	+0.08(+0.44%)
Jun 16, 2009	19.40	19.40	18.79	18.92	5,165,141	-0.38(-1.97%)
Jun 15, 2009	19.40	19.40	19.04	19.30	6,577,823	-0.26(-1.34%)
Jun 12, 2009	19.04	19.58	18.98	19.56	6,760,750	+0.45(+2.37%)
Jun 11, 2009	19.42	19.62	19.09	19.11	6,336,519	-0.32(-1.64%)
Jun 10, 2009	20.00	20.17	19.21	19.43	7,671,948	-0.47(-2.36%)
Jun 09, 2009	20.00	20.21	19.76	19.90	4,186,638	-0.07(-0.36%)
Jun 08, 2009	19.68	20.11	19.60	19.97	5,871,758	-0.01(-0.06%)
Jun 05, 2009	20.24	20.24	19.79	19.98	6,456,635	-0.03(-0.14%)
Jun 04, 2009	20.43	20.47	19.88	20.01	8,486,926	-0.46(-2.27%)
Jun 03, 2009	20.16	20.49	20.02	20.47	6,682,243	+0.11(+0.55%)
Jun 02, 2009	20.14	20.53	19.99	20.36	7,842,220	+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.