Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.17	11.35	11.05	11.17	9,798,728	-0.18(-1.58%)
May 27, 2010	11.27	11.35	11.12	11.35	7,044,048	+0.31(+2.76%)
May 26, 2010	10.94	11.27	10.87	11.04	111	+0.13(+1.15%)
May 25, 2010	10.36	10.92	10.28	10.92	3,453	+0.28(+2.62%)
May 24, 2010	10.66	10.80	10.60	10.64	7,577,404	-0.05(-0.50%)
May 21, 2010	10.32	10.74	10.20	10.69	11,555,207	+0.22(+2.06%)
May 20, 2010	10.53	10.72	10.48	10.48	779	-0.55(-4.97%)
May 19, 2010	11.29	11.33	10.90	11.02	14,930,535	-0.32(-2.85%)
May 18, 2010	11.64	11.70	11.32	11.35	1,002	-0.22(-1.94%)
May 17, 2010	11.50	11.65	11.30	11.57	8,972,389	+0.10(+0.86%)
May 14, 2010	11.47	11.61	11.34	11.47	9,641,862	-0.10(-0.85%)
May 13, 2010	11.79	11.98	11.54	11.57	9,055,773	-0.22(-1.90%)
May 12, 2010	11.56	11.83	11.54	11.80	10,028,467	+0.25(+2.18%)
May 11, 2010	11.39	11.60	11.36	11.54	11,051,204	-0.09(-0.77%)
May 10, 2010	11.52	11.64	11.49	11.63	9,118,461	+0.51(+4.60%)
May 07, 2010	11.28	11.65	11.04	11.12	18,159,670	-0.17(-1.51%)
May 06, 2010	11.88	11.88	10.68	11.29	17,402,770	-0.43(-3.68%)
May 05, 2010	11.88	12.03	11.61	11.72	16,786,488	+0.04(+0.38%)
May 04, 2010	11.91	11.95	11.55	11.68	11,243,352	-0.35(-2.91%)
May 03, 2010	11.96	12.07	11.85	12.03	14,051,826	+0.20(+1.67%)
Apr 30, 2010	12.07	12.11	11.82	11.83	10,459,617	-0.22(-1.79%)
Apr 29, 2010	11.98	12.20	11.96	12.05	11,915,392	+0.17(+1.44%)
Apr 28, 2010	11.92	12.01	11.78	11.88	12,205,329	+0.04(+0.38%)
Apr 27, 2010	12.21	12.22	11.80	11.83	15,240,307	-0.35(-2.87%)
Apr 26, 2010	12.47	12.54	12.15	12.18	16,681,436	-0.35(-2.79%)
Apr 23, 2010	12.10	12.54	12.07	12.53	10,948,491	+0.47(+3.87%)
Apr 22, 2010	12.17	12.28	11.87	12.06	13,257,305	-0.13(-1.03%)
Apr 21, 2010	12.41	12.41	12.03	12.19	37,147	-0.14(-1.16%)
Apr 20, 2010	12.41	12.52	12.12	12.33	891	-0.01(-0.07%)
Apr 19, 2010	12.19	12.52	12.12	12.34	17,738,964	+0.33(+2.76%)
Apr 16, 2010	12.12	12.15	11.86	12.01	10,033,905	-0.14(-1.18%)
Apr 15, 2010	12.06	12.17	11.99	12.15	10,663,850	+0.04(+0.30%)
Apr 14, 2010	11.96	12.19	11.94	12.12	8,573,024	+0.14(+1.20%)
Apr 13, 2010	12.01	12.06	11.80	11.97	7,686,599	-0.01(-0.07%)
Apr 12, 2010	11.97	12.10	11.90	11.98	9,566,866	+0.04(+0.38%)
Apr 09, 2010	12.06	12.06	11.86	11.94	11,750,404	-0.09(-0.75%)
Apr 08, 2010	12.06	12.16	12.00	12.03	11,568,175	+0.09(+0.75%)
Apr 07, 2010	12.04	12.09	11.83	11.94	16,607,898	-0.13(-1.12%)
Apr 06, 2010	11.77	12.07	11.76	12.07	10,953,929	+0.26(+2.20%)
Apr 05, 2010	11.92	12.00	11.74	11.81	8,891,753	-0.04(-0.38%)
Apr 01, 2010	12.00	11.86	11.86	11.86	8,718,435	-0.01(-0.07%)
Mar 31, 2010	11.72	12.05	11.72	11.87	9,038,679	+0.12(+0.99%)
Mar 30, 2010	11.87	11.90	11.60	11.75	6,460,888	-0.08(-0.68%)
Mar 29, 2010	11.77	11.90	11.75	11.83	7,986,669	+0.12(+1.00%)
Mar 26, 2010	11.74	11.87	11.53	11.71	10,176,479	-0.02(-0.15%)
Mar 25, 2010	11.71	11.94	11.70	11.73	7,537,334	+0.06(+0.54%)
Mar 24, 2010	11.70	11.76	11.53	11.67	6,456,496	-0.03(-0.23%)
Mar 23, 2010	11.63	11.74	11.49	11.70	6,731,286	+0.09(+0.77%)
Mar 22, 2010	11.45	11.72	11.41	11.61	7,865,110	+0.11(+0.94%)
Mar 19, 2010	11.75	11.86	11.43	11.50	11,594,755	-0.22(-1.91%)
Mar 18, 2010	11.69	11.92	11.69	11.72	7,857,777	+0.03(+0.23%)
Mar 17, 2010	11.83	11.89	11.63	11.70	8,059,923	-0.13(-1.14%)
Mar 16, 2010	11.68	11.97	11.68	11.83	10,282,013	+0.16(+1.38%)
Mar 15, 2010	11.54	11.68	11.54	11.67	11,153,723	+0.00(+0.00%)
Mar 12, 2010	11.56	11.72	11.45	11.67	10,605,737	+0.14(+1.25%)
Mar 11, 2010	11.45	11.62	11.36	11.53	9,702,016	+0.02(+0.16%)
Mar 10, 2010	11.40	11.74	11.36	11.51	12,298,033	+0.13(+1.10%)
Mar 09, 2010	11.31	11.54	11.27	11.38	13,626,062	+0.12(+1.04%)
Mar 08, 2010	11.38	11.53	11.22	11.27	10,859,502	-0.12(-1.03%)
Mar 05, 2010	11.32	11.45	11.27	11.38	11,172,050	+0.07(+0.63%)
Mar 04, 2010	11.27	11.39	11.26	11.31	10,985,319	+0.04(+0.40%)
Mar 03, 2010	11.36	11.44	11.27	11.27	10,807,784	-0.07(-0.63%)
Mar 02, 2010	11.50	11.54	11.33	11.34	9,705,797	-0.07(-0.59%)
Mar 01, 2010	11.30	11.57	11.30	11.41	12,184,952	+0.12(+1.03%)
Feb 26, 2010	11.13	11.40	11.13	11.29	8,899,233	+0.13(+1.21%)
Feb 25, 2010	11.10	11.22	10.95	11.15	7,217,628	-0.01(-0.08%)
Feb 24, 2010	11.15	11.32	11.07	11.16	12,514,493	+0.04(+0.32%)
Feb 23, 2010	11.23	11.32	11.07	11.13	13,365,648	-0.09(-0.80%)
Feb 22, 2010	11.17	11.42	11.17	11.22	11,317,830	+0.06(+0.56%)
Feb 19, 2010	11.11	11.39	11.07	11.15	12,514,766	-0.01(-0.08%)
Feb 18, 2010	11.04	11.21	11.03	11.16	11,082,856	+0.13(+1.22%)
Feb 17, 2010	11.17	11.17	10.83	11.03	8,999,763	-0.14(-1.29%)
Feb 16, 2010	10.86	11.17	10.79	11.17	11,899,246	+0.37(+3.41%)
Feb 12, 2010	10.67	10.80	10.80	10.80	15,424,224	+0.14(+1.35%)
Feb 11, 2010	10.33	10.77	10.33	10.66	16,635,840	+0.31(+2.95%)
Feb 10, 2010	10.42	10.56	10.20	10.36	12,871,608	-0.10(-0.94%)
Feb 09, 2010	10.19	10.63	10.19	10.45	15,152,377	+0.47(+4.67%)
Feb 08, 2010	10.15	10.22	9.961	9.988	8,902,644	-0.14(-1.42%)
Feb 05, 2010	9.907	10.18	9.889	10.13	13,521,453	+0.23(+2.36%)
Feb 04, 2010	10.21	10.35	9.898	9.898	14,056,027	-0.39(-3.84%)
Feb 03, 2010	10.33	10.44	10.22	10.29	9,315,836	-0.07(-0.69%)
Feb 02, 2010	10.43	10.53	10.28	10.36	12,616,469	+0.01(+0.09%)
Feb 01, 2010	10.20	10.45	10.14	10.36	8,560,475	+0.19(+1.85%)
Jan 29, 2010	10.31	10.54	10.14	10.17	12,223,138	-0.11(-1.05%)
Jan 28, 2010	10.28	10.53	10.19	10.27	13,668,734	+0.05(+0.53%)
Jan 27, 2010	10.41	10.41	9.853	10.22	16,062,789	-0.20(-1.89%)
Jan 26, 2010	10.03	10.72	9.961	10.42	13,699,263	+0.26(+2.56%)
Jan 25, 2010	10.44	10.71	10.01	10.16	16,970,828	-0.32(-3.08%)
Jan 22, 2010	10.57	10.74	10.35	10.48	15,944,403	+0.00(+0.00%)
Jan 21, 2010	10.33	10.55	9.979	10.48	26,443,446	+0.31(+3.09%)
Jan 20, 2010	10.09	10.21	9.790	10.17	14,333,315	+0.03(+0.27%)
Jan 19, 2010	10.10	10.32	10.06	10.14	7,469,899	+0.02(+0.18%)
Jan 15, 2010	10.31	10.12	10.12	10.12	7,016,957	-0.16(-1.57%)
Jan 14, 2010	10.32	10.40	10.20	10.28	5,314,099	-0.06(-0.61%)
Jan 13, 2010	10.16	10.45	10.10	10.35	6,462,092	+0.18(+1.77%)
Jan 12, 2010	10.20	10.39	10.10	10.17	6,867,696	-0.12(-1.13%)
Jan 11, 2010	10.19	10.38	10.08	10.28	6,672,008	+0.12(+1.15%)
Jan 08, 2010	10.36	10.45	10.08	10.17	8,798,071	-0.23(-2.24%)
Jan 07, 2010	10.22	10.53	10.11	10.40	11,205,223	+0.15(+1.49%)
Jan 06, 2010	10.55	10.58	10.21	10.25	11,727,602	-0.31(-2.97%)
Jan 05, 2010	10.10	10.58	10.05	10.56	14,882,698	+0.53(+5.28%)
Jan 04, 2010	10.23	10.28	9.952	10.03	10,725,926	-0.22(-2.19%)
Dec 31, 2009	10.21	10.26	10.26	10.26	6,469,459	+0.04(+0.44%)
Dec 30, 2009	10.22	10.23	10.10	10.21	4,692,021	-0.04(-0.44%)
Dec 29, 2009	10.32	10.33	10.17	10.26	4,869,416	-0.02(-0.17%)
Dec 28, 2009	10.17	10.41	10.12	10.27	5,336,868	-0.09(-0.87%)
Dec 24, 2009	10.43	10.51	10.25	10.36	2,590,435	-0.05(-0.52%)
Dec 23, 2009	10.31	10.46	10.16	10.42	6,876,476	+0.14(+1.40%)
Dec 22, 2009	10.17	10.57	10.17	10.27	10,162,920	+0.13(+1.24%)
Dec 21, 2009	10.08	10.22	10.04	10.15	9,613,358	+0.06(+0.62%)
Dec 18, 2009	10.13	10.17	9.862	10.09	12,433,942	-0.04(-0.44%)
Dec 17, 2009	9.943	10.22	9.916	10.13	17,249,248	+0.31(+3.20%)
Dec 16, 2009	9.656	10.08	9.656	9.817	11,080,188	+0.17(+1.77%)
Dec 15, 2009	9.700	9.835	9.584	9.647	9,497,527	-0.14(-1.47%)
Dec 14, 2009	9.665	9.808	9.611	9.790	12,417,565	+0.01(+0.09%)
Dec 11, 2009	9.207	9.844	9.198	9.781	16,111,392	+0.61(+6.65%)
Dec 10, 2009	9.198	9.332	9.153	9.171	9,726,389	-0.01(-0.10%)
Dec 09, 2009	9.045	9.189	8.920	9.180	10,528,599	+0.12(+1.29%)
Dec 08, 2009	9.099	9.252	8.938	9.063	10,967,811	+0.00(+0.00%)
Dec 07, 2009	8.974	9.090	8.902	9.063	11,889,467	-0.12(-1.27%)
Dec 04, 2009	8.624	9.216	8.624	9.180	36,794,684	+0.65(+7.57%)
Dec 03, 2009	8.516	8.583	8.345	8.534	9,583,811	+0.09(+1.06%)
Dec 02, 2009	8.408	8.525	8.301	8.444	12,217,700	+0.05(+0.64%)
Dec 01, 2009	8.309	8.426	8.166	8.390	12,499,107	+0.13(+1.63%)
Nov 30, 2009	8.166	8.309	7.986	8.256	12,448,214	+0.19(+2.34%)
Nov 27, 2009	7.924	8.139	7.861	8.067	4,105,569	-0.10(-1.21%)
Nov 25, 2009	8.094	8.238	7.995	8.166	6,169,473	+0.14(+1.79%)
Nov 24, 2009	8.166	8.211	7.915	8.022	7,067,842	-0.18(-2.19%)
Nov 23, 2009	8.166	8.274	8.166	8.202	6,759,908	+0.13(+1.56%)
Nov 20, 2009	7.960	8.166	7.933	8.076	6,184,752	+0.08(+1.01%)
Nov 19, 2009	8.094	8.112	7.906	7.995	4,862,061	-0.14(-1.76%)
Nov 18, 2009	8.238	8.309	8.094	8.139	6,461,085	-0.08(-0.98%)
Nov 17, 2009	8.363	8.381	8.220	8.220	7,765,582	-0.15(-1.82%)
Nov 16, 2009	8.283	8.570	8.274	8.372	10,467,798	+0.15(+1.86%)
Nov 13, 2009	8.278	8.435	8.193	8.220	10,214,078	+0.10(+1.22%)
Nov 12, 2009	8.444	8.444	8.112	8.121	13,304,276	-0.34(-4.03%)
Nov 11, 2009	8.058	8.525	8.058	8.462	17,353,752	+0.43(+5.36%)
Nov 10, 2009	8.085	8.112	7.852	8.031	7,302,405	-0.10(-1.21%)
Nov 09, 2009	7.879	8.148	7.807	8.130	10,905,487	+0.37(+4.74%)
Nov 06, 2009	7.511	7.789	7.444	7.762	15,537,189	+0.31(+4.22%)
Nov 05, 2009	7.412	7.583	7.394	7.448	9,373,999	+0.09(+1.22%)
Nov 04, 2009	7.457	7.592	7.313	7.358	9,267,453	-0.07(-0.97%)
Nov 03, 2009	7.349	7.560	7.269	7.430	7,979,472	-0.01(-0.12%)
Nov 02, 2009	7.574	7.619	7.331	7.439	12,559,051	-0.10(-1.31%)
Oct 30, 2009	7.574	7.690	7.439	7.538	13,689,508	-0.06(-0.83%)
Oct 29, 2009	7.654	7.726	7.583	7.601	9,313,278	-0.02(-0.24%)
Oct 28, 2009	7.816	7.816	7.601	7.619	13,249,220	-0.14(-1.85%)
Oct 27, 2009	7.888	7.977	7.708	7.762	10,077,275	-0.13(-1.70%)
Oct 26, 2009	7.986	8.148	7.852	7.897	10,973,920	-0.04(-0.45%)
Oct 23, 2009	7.977	8.004	7.897	7.933	12,515,181	-0.10(-1.23%)
Oct 22, 2009	8.013	8.157	7.843	8.031	11,068,216	+0.09(+1.13%)
Oct 21, 2009	8.283	8.354	7.933	7.942	13,728,580	-0.37(-4.43%)
Oct 20, 2009	8.220	8.318	8.202	8.309	7,752,793	+0.06(+0.76%)
Oct 19, 2009	8.085	8.283	8.049	8.247	10,827,593	-0.05(-0.65%)
Oct 16, 2009	8.453	8.498	8.229	8.301	12,415,455	-0.20(-2.32%)
Oct 15, 2009	8.947	8.974	8.399	8.498	16,660,197	-0.51(-5.68%)
Oct 14, 2009	8.695	9.063	8.633	9.009	13,923,922	+0.41(+4.80%)
Oct 13, 2009	8.561	8.650	8.390	8.597	5,349,550	+0.04(+0.42%)
Oct 12, 2009	8.592	8.722	8.525	8.561	7,084,747	-0.06(-0.73%)
Oct 09, 2009	8.713	8.731	8.247	8.624	9,041,669	-0.10(-1.13%)
Oct 08, 2009	8.345	8.731	8.292	8.722	12,912,696	+0.47(+5.65%)
Oct 07, 2009	8.309	8.363	8.184	8.256	7,668,844	+0.04(+0.44%)
Oct 06, 2009	8.175	8.336	8.076	8.220	8,710,240	+0.07(+0.88%)
Oct 05, 2009	7.843	8.238	7.645	8.148	12,100,321	-0.11(-1.30%)
Oct 02, 2009	7.906	8.345	7.888	8.256	9,977,143	+0.19(+2.34%)
Oct 01, 2009	8.570	8.570	8.049	8.067	10,442,460	-0.55(-6.35%)
Sep 30, 2009	8.668	8.731	8.471	8.615	7,825,430	-0.05(-0.62%)
Sep 29, 2009	8.794	8.938	8.633	8.668	6,815,571	-0.16(-1.83%)
Sep 28, 2009	8.731	8.848	8.659	8.830	7,957,144	+0.17(+1.97%)
Sep 25, 2009	8.498	8.722	8.489	8.659	8,409,807	+0.14(+1.69%)
Sep 24, 2009	8.713	8.776	8.507	8.516	11,506,771	-0.17(-1.96%)
Sep 23, 2009	8.821	8.866	8.606	8.686	12,738,827	+0.16(+1.89%)
Sep 22, 2009	8.830	8.902	8.507	8.525	8,836,462	-0.24(-2.76%)
Sep 21, 2009	8.624	8.830	8.489	8.767	8,297,065	+0.08(+0.93%)
Sep 18, 2009	8.839	8.848	8.565	8.686	10,106,118	-0.38(-4.16%)
Sep 17, 2009	8.920	9.090	8.543	9.063	13,251,868	+0.14(+1.61%)
Sep 16, 2009	8.839	9.153	8.668	8.920	13,076,155	+0.22(+2.48%)
Sep 15, 2009	8.534	8.848	8.417	8.704	7,147,640	+0.14(+1.68%)
Sep 14, 2009	8.202	8.561	8.121	8.561	6,328,365	+0.18(+2.14%)
Sep 11, 2009	8.363	8.516	8.301	8.381	10,937,850	+0.08(+0.97%)
Sep 10, 2009	7.879	8.301	7.861	8.301	8,792,722	+0.39(+4.99%)
Sep 09, 2009	7.744	7.924	7.636	7.906	7,046,738	+0.14(+1.85%)
Sep 08, 2009	7.798	7.843	7.628	7.762	6,053,931	+0.04(+0.58%)
Sep 04, 2009	7.547	7.726	7.295	7.717	8,147,004	+0.17(+2.26%)
Sep 03, 2009	7.340	7.565	7.224	7.547	11,009,771	+0.25(+3.44%)
Sep 02, 2009	7.125	7.331	7.053	7.295	11,869,616	+0.10(+1.37%)
Sep 01, 2009	7.340	7.475	7.098	7.197	11,934,559	-0.14(-1.92%)
Aug 31, 2009	7.601	7.645	7.331	7.338	9,347,719	-0.30(-3.91%)
Aug 28, 2009	7.610	7.726	7.556	7.636	6,957,276	+0.05(+0.71%)
Aug 27, 2009	7.762	7.771	7.448	7.583	7,583,398	-0.13(-1.74%)
Aug 26, 2009	7.780	7.879	7.672	7.717	8,491,572	-0.07(-0.92%)
Aug 25, 2009	7.636	7.861	7.636	7.789	10,968,594	+0.19(+2.48%)
Aug 24, 2009	7.870	7.969	7.592	7.601	13,788,827	-0.19(-2.42%)
Aug 21, 2009	7.672	7.915	7.672	7.789	17,214,868	+0.17(+2.24%)
Aug 20, 2009	7.583	7.681	7.556	7.619	8,980,477	+0.03(+0.35%)
Aug 19, 2009	7.645	7.726	7.466	7.592	14,672,425	-0.32(-4.08%)
Aug 18, 2009	7.843	7.977	7.798	7.915	15,118,443	+0.07(+0.91%)
Aug 17, 2009	8.031	8.031	7.762	7.843	12,082,984	-0.31(-3.74%)
Aug 14, 2009	8.166	8.175	7.915	8.148	15,851,614	-0.14(-1.73%)
Aug 13, 2009	8.085	8.309	7.960	8.292	8,715,871	+0.21(+2.55%)
Aug 12, 2009	8.004	8.202	7.960	8.085	7,791,259	+0.09(+1.12%)
Aug 11, 2009	7.995	8.112	7.861	7.995	8,435,306	+0.04(+0.45%)
Aug 10, 2009	8.157	8.184	7.924	7.960	7,960,214	-0.22(-2.63%)
Aug 07, 2009	8.283	8.381	8.121	8.175	9,956,697	-0.04(-0.44%)
Aug 06, 2009	8.112	8.247	7.870	8.211	11,388,455	+0.11(+1.33%)
Aug 05, 2009	7.771	8.148	7.690	8.103	11,913,640	+0.34(+4.39%)
Aug 04, 2009	7.484	7.852	7.448	7.762	14,053,039	+0.27(+3.60%)
Aug 03, 2009	7.161	7.520	7.044	7.493	15,500,127	+0.45(+6.37%)
Jul 31, 2009	6.946	7.080	6.883	7.044	8,507,619	+0.11(+1.55%)
Jul 30, 2009	6.963	7.080	6.865	6.937	9,371,570	+0.05(+0.78%)
Jul 29, 2009	6.676	6.919	6.649	6.883	8,363,231	+0.14(+2.13%)
Jul 28, 2009	6.622	6.802	6.587	6.739	6,969,886	+0.09(+1.35%)
Jul 27, 2009	6.614	6.694	6.515	6.649	8,854,361	-0.04(-0.54%)
Jul 24, 2009	6.308	6.775	6.308	6.685	15,023,555	+0.29(+4.49%)
Jul 23, 2009	6.201	6.398	6.075	6.398	9,811,756	+0.19(+3.03%)
Jul 22, 2009	6.192	6.506	6.111	6.210	15,270,209	+0.04(+0.73%)
Jul 21, 2009	6.596	6.596	5.932	6.165	20,511,306	-0.39(-5.89%)
Jul 20, 2009	6.317	6.569	6.281	6.551	9,384,310	+0.25(+3.99%)
Jul 17, 2009	6.308	6.362	6.210	6.299	5,271,849	-0.04(-0.71%)
Jul 16, 2009	6.326	6.362	6.147	6.344	6,172,676	+0.00(+0.00%)
Jul 15, 2009	6.192	6.362	6.084	6.344	6,161,790	+0.22(+3.67%)
Jul 14, 2009	6.102	6.183	6.030	6.120	8,350,722	+0.02(+0.29%)
Jul 13, 2009	6.021	6.111	6.003	6.102	9,068,343	+0.19(+3.19%)
Jul 10, 2009	5.788	5.967	5.770	5.914	7,357,736	+0.08(+1.38%)
Jul 09, 2009	5.958	6.003	5.797	5.833	9,410,795	-0.10(-1.66%)
Jul 08, 2009	5.842	6.012	5.788	5.932	14,572,674	+0.12(+2.01%)
Jul 07, 2009	5.914	5.923	5.770	5.815	8,907,505	-0.11(-1.82%)
Jul 06, 2009	5.806	5.958	5.770	5.923	10,376,179	+0.09(+1.54%)
Jul 02, 2009	5.878	5.914	5.743	5.833	12,372,302	-0.27(-4.41%)
Jul 01, 2009	6.057	6.228	6.048	6.102	8,106,338	+0.06(+1.04%)
Jun 30, 2009	5.985	6.048	5.806	6.039	9,508,095	+0.05(+0.90%)
Jun 29, 2009	5.923	6.039	5.833	5.985	4,640,797	+0.10(+1.68%)
Jun 26, 2009	5.923	6.003	5.761	5.887	10,669,016	-0.05(-0.91%)
Jun 25, 2009	5.824	5.940	5.806	5.940	7,423,229	+0.28(+4.91%)
Jun 24, 2009	5.662	5.743	5.582	5.662	9,258,402	+0.05(+0.96%)
Jun 23, 2009	5.698	5.734	5.510	5.608	10,819,756	-0.10(-1.73%)
Jun 22, 2009	5.878	5.905	5.698	5.707	6,420,153	-0.25(-4.22%)
Jun 19, 2009	6.003	6.021	5.878	5.958	7,738,491	+0.00(+0.00%)
Jun 18, 2009	5.994	6.012	5.815	5.958	9,963,773	+0.02(+0.30%)
Jun 17, 2009	5.797	6.030	5.734	5.940	12,799,120	+0.17(+2.95%)
Jun 16, 2009	5.833	5.940	5.743	5.770	6,615,894	-0.04(-0.77%)
Jun 15, 2009	5.887	5.887	5.743	5.815	8,840,200	-0.12(-1.97%)
Jun 12, 2009	5.949	6.039	5.860	5.932	9,982,545	-0.03(-0.45%)
Jun 11, 2009	5.967	6.111	5.878	5.958	9,897,512	-0.01(-0.15%)
Jun 10, 2009	6.111	6.147	5.896	5.967	8,777,887	-0.14(-2.35%)
Jun 09, 2009	6.129	6.201	6.012	6.111	7,606,092	-0.01(-0.15%)
Jun 08, 2009	6.147	6.174	6.084	6.120	5,709,510	-0.06(-1.02%)
Jun 05, 2009	6.273	6.290	6.093	6.183	11,507,876	+0.03(+0.44%)
Jun 04, 2009	6.281	6.290	6.111	6.156	9,913,693	-0.10(-1.58%)
Jun 03, 2009	6.273	6.335	6.156	6.255	9,114,218	-0.06(-0.99%)
Jun 02, 2009	6.192	6.479	6.174	6.317	14,036,277	+0.14(+2.33%)

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.