Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.09	11.27	10.98	11.09	9,864,266	-0.18(-1.58%)
May 27, 2010	11.20	11.27	11.05	11.27	7,091,162	+0.30(+2.76%)
May 26, 2010	10.87	11.19	10.80	10.97	112	+0.12(+1.15%)
May 25, 2010	10.29	10.84	10.21	10.84	3,476	+0.28(+2.62%)
May 24, 2010	10.58	10.73	10.53	10.57	7,628,085	-0.05(-0.50%)
May 21, 2010	10.25	10.66	10.13	10.62	11,632,493	+0.21(+2.06%)
May 20, 2010	10.46	10.65	10.41	10.41	785	-0.54(-4.97%)
May 19, 2010	11.22	11.25	10.83	10.95	15,030,396	-0.32(-2.85%)
May 18, 2010	11.57	11.62	11.24	11.27	1,009	-0.22(-1.94%)
May 17, 2010	11.42	11.57	11.23	11.49	9,032,400	+0.10(+0.86%)
May 14, 2010	11.40	11.53	11.26	11.40	9,706,351	-0.10(-0.85%)
May 13, 2010	11.71	11.90	11.47	11.49	9,116,342	-0.22(-1.90%)
May 12, 2010	11.49	11.75	11.47	11.72	10,095,541	+0.25(+2.18%)
May 11, 2010	11.32	11.52	11.28	11.47	11,125,119	-0.09(-0.77%)
May 10, 2010	11.44	11.57	11.41	11.56	9,179,449	+0.51(+4.60%)
May 07, 2010	11.21	11.57	10.97	11.05	18,281,130	-0.17(-1.51%)
May 06, 2010	11.80	11.80	10.61	11.22	17,519,166	-0.43(-3.68%)
May 05, 2010	11.80	11.95	11.53	11.65	16,898,762	+0.04(+0.38%)
May 04, 2010	11.83	11.87	11.48	11.60	11,318,552	-0.35(-2.91%)
May 03, 2010	11.88	11.99	11.77	11.95	14,145,810	+0.20(+1.67%)
Apr 30, 2010	11.99	12.03	11.74	11.75	10,529,575	-0.21(-1.79%)
Apr 29, 2010	11.90	12.12	11.88	11.97	11,995,087	+0.17(+1.44%)
Apr 28, 2010	11.84	11.93	11.70	11.80	12,286,964	+0.04(+0.38%)
Apr 27, 2010	12.13	12.14	11.72	11.75	15,342,240	-0.35(-2.87%)
Apr 26, 2010	12.39	12.46	12.06	12.10	16,793,008	-0.35(-2.79%)
Apr 23, 2010	12.02	12.46	11.99	12.45	11,021,719	+0.46(+3.87%)
Apr 22, 2010	12.09	12.20	11.79	11.98	13,345,976	-0.12(-1.03%)
Apr 21, 2010	12.32	12.32	11.95	12.11	37,395	-0.14(-1.16%)
Apr 20, 2010	12.32	12.44	12.04	12.25	897	-0.01(-0.07%)
Apr 19, 2010	12.11	12.44	12.04	12.26	17,857,610	+0.33(+2.77%)
Apr 16, 2010	12.04	12.06	11.78	11.93	10,101,016	-0.14(-1.18%)
Apr 15, 2010	11.98	12.09	11.91	12.07	10,735,174	+0.04(+0.30%)
Apr 14, 2010	11.88	12.11	11.86	12.04	8,630,364	+0.14(+1.20%)
Apr 13, 2010	11.93	11.98	11.72	11.90	7,738,010	-0.01(-0.07%)
Apr 12, 2010	11.90	12.02	11.82	11.90	9,630,853	+0.04(+0.38%)
Apr 09, 2010	11.98	11.98	11.78	11.86	11,828,995	-0.09(-0.75%)
Apr 08, 2010	11.98	12.08	11.92	11.95	11,645,548	+0.09(+0.75%)
Apr 07, 2010	11.96	12.01	11.75	11.86	16,718,978	-0.13(-1.12%)
Apr 06, 2010	11.69	11.99	11.68	11.99	11,027,193	+0.26(+2.20%)
Apr 05, 2010	11.84	11.92	11.66	11.73	8,951,224	-0.04(-0.38%)
Apr 01, 2010	11.92	11.78	11.78	11.78	8,776,748	-0.01(-0.08%)
Mar 31, 2010	11.65	11.97	11.65	11.79	9,099,133	+0.12(+0.99%)
Mar 30, 2010	11.79	11.82	11.52	11.67	6,504,101	-0.08(-0.68%)
Mar 29, 2010	11.69	11.82	11.67	11.75	8,040,087	+0.12(+1.00%)
Mar 26, 2010	11.66	11.79	11.45	11.64	10,244,544	-0.02(-0.15%)
Mar 25, 2010	11.64	11.86	11.62	11.65	7,587,747	+0.06(+0.54%)
Mar 24, 2010	11.62	11.68	11.45	11.59	6,499,679	-0.03(-0.23%)
Mar 23, 2010	11.56	11.66	11.41	11.62	6,776,308	+0.09(+0.77%)
Mar 22, 2010	11.37	11.65	11.33	11.53	7,917,714	+0.11(+0.94%)
Mar 19, 2010	11.67	11.78	11.35	11.42	11,672,305	-0.22(-1.91%)
Mar 18, 2010	11.61	11.84	11.61	11.65	7,910,333	+0.03(+0.23%)
Mar 17, 2010	11.75	11.82	11.56	11.62	8,113,831	-0.13(-1.14%)
Mar 16, 2010	11.60	11.90	11.60	11.75	10,350,784	+0.16(+1.38%)
Mar 15, 2010	11.47	11.60	11.46	11.59	11,228,324	+0.00(+0.00%)
Mar 12, 2010	11.49	11.65	11.38	11.59	10,676,673	+0.14(+1.25%)
Mar 11, 2010	11.37	11.54	11.29	11.45	9,766,907	+0.02(+0.16%)
Mar 10, 2010	11.32	11.66	11.29	11.43	12,380,287	+0.12(+1.10%)
Mar 09, 2010	11.24	11.46	11.19	11.31	13,717,199	+0.12(+1.04%)
Mar 08, 2010	11.31	11.45	11.15	11.19	10,932,135	-0.12(-1.03%)
Mar 05, 2010	11.24	11.37	11.19	11.31	11,246,773	+0.07(+0.64%)
Mar 04, 2010	11.19	11.32	11.18	11.24	11,058,793	+0.04(+0.40%)
Mar 03, 2010	11.29	11.36	11.19	11.19	10,880,071	-0.07(-0.63%)
Mar 02, 2010	11.42	11.46	11.25	11.26	9,770,713	-0.07(-0.59%)
Mar 01, 2010	11.22	11.49	11.22	11.33	12,266,933	+0.12(+1.03%)
Feb 26, 2010	11.05	11.32	11.05	11.21	8,959,108	+0.13(+1.21%)
Feb 25, 2010	11.03	11.14	10.87	11.08	7,266,189	-0.01(-0.08%)
Feb 24, 2010	11.07	11.25	11.00	11.09	12,598,691	+0.04(+0.32%)
Feb 23, 2010	11.15	11.24	11.00	11.05	13,455,573	-0.09(-0.80%)
Feb 22, 2010	11.10	11.35	11.10	11.14	11,393,977	+0.06(+0.56%)
Feb 19, 2010	11.04	11.31	11.00	11.08	12,598,966	-0.01(-0.08%)
Feb 18, 2010	10.96	11.13	10.95	11.09	11,157,422	+0.13(+1.22%)
Feb 17, 2010	11.10	11.10	10.76	10.95	9,060,314	-0.14(-1.28%)
Feb 16, 2010	10.79	11.10	10.71	11.10	11,979,305	+0.37(+3.41%)
Feb 12, 2010	10.60	10.73	10.73	10.73	15,527,999	+0.14(+1.35%)
Feb 11, 2010	10.26	10.70	10.26	10.59	16,747,768	+0.30(+2.95%)
Feb 10, 2010	10.35	10.49	10.13	10.29	12,958,209	-0.10(-0.94%)
Feb 09, 2010	10.12	10.56	10.12	10.38	15,254,323	+0.46(+4.67%)
Feb 08, 2010	10.08	10.15	9.894	9.921	8,962,542	-0.14(-1.42%)
Feb 05, 2010	9.841	10.11	9.823	10.06	13,612,427	+0.23(+2.36%)
Feb 04, 2010	10.14	10.28	9.832	9.832	14,150,597	-0.39(-3.84%)
Feb 03, 2010	10.26	10.37	10.15	10.22	9,378,513	-0.07(-0.69%)
Feb 02, 2010	10.36	10.46	10.21	10.30	12,701,354	+0.01(+0.09%)
Feb 01, 2010	10.13	10.38	10.08	10.29	8,618,071	+0.19(+1.85%)
Jan 29, 2010	10.24	10.47	10.07	10.10	12,305,377	-0.11(-1.05%)
Jan 28, 2010	10.21	10.46	10.13	10.21	13,760,698	+0.05(+0.53%)
Jan 27, 2010	10.34	10.34	9.787	10.15	16,170,861	-0.20(-1.89%)
Jan 26, 2010	9.965	10.65	9.894	10.35	13,791,432	+0.26(+2.56%)
Jan 25, 2010	10.37	10.64	9.939	10.09	17,085,008	-0.32(-3.08%)
Jan 22, 2010	10.50	10.67	10.28	10.41	16,051,678	+0.00(+0.00%)
Jan 21, 2010	10.26	10.48	9.912	10.41	26,621,360	+0.31(+3.09%)
Jan 20, 2010	10.02	10.14	9.725	10.10	14,429,751	+0.03(+0.27%)
Jan 19, 2010	10.04	10.25	9.992	10.07	7,520,157	+0.02(+0.18%)
Jan 15, 2010	10.24	10.05	10.05	10.05	7,064,168	-0.16(-1.57%)
Jan 14, 2010	10.25	10.33	10.13	10.21	5,349,853	-0.06(-0.61%)
Jan 13, 2010	10.09	10.38	10.04	10.28	6,505,569	+0.18(+1.77%)
Jan 12, 2010	10.13	10.32	10.04	10.10	6,913,903	-0.12(-1.13%)
Jan 11, 2010	10.12	10.31	10.01	10.21	6,716,898	+0.12(+1.15%)
Jan 08, 2010	10.29	10.38	10.01	10.10	8,857,266	-0.23(-2.24%)
Jan 07, 2010	10.15	10.46	10.05	10.33	11,280,613	+0.15(+1.49%)
Jan 06, 2010	10.48	10.51	10.14	10.18	11,806,506	-0.31(-2.97%)
Jan 05, 2010	10.03	10.51	9.983	10.49	14,982,830	+0.53(+5.28%)
Jan 04, 2010	10.16	10.21	9.885	9.965	10,798,090	-0.22(-2.19%)
Dec 31, 2009	10.14	10.19	10.19	10.19	6,512,986	+0.04(+0.44%)
Dec 30, 2009	10.15	10.16	10.04	10.14	4,723,589	-0.04(-0.44%)
Dec 29, 2009	10.25	10.26	10.10	10.19	4,902,178	-0.02(-0.17%)
Dec 28, 2009	10.10	10.34	10.05	10.21	5,372,775	-0.09(-0.87%)
Dec 24, 2009	10.36	10.44	10.18	10.30	2,607,863	-0.05(-0.52%)
Dec 23, 2009	10.24	10.39	10.09	10.35	6,922,741	+0.14(+1.40%)
Dec 22, 2009	10.10	10.50	10.10	10.21	10,231,297	+0.12(+1.24%)
Dec 21, 2009	10.01	10.15	9.974	10.08	9,678,037	+0.06(+0.62%)
Dec 18, 2009	10.06	10.10	9.796	10.02	12,517,599	-0.04(-0.44%)
Dec 17, 2009	9.876	10.15	9.850	10.06	17,365,304	+0.31(+3.20%)
Dec 16, 2009	9.591	10.01	9.591	9.751	11,154,736	+0.17(+1.77%)
Dec 15, 2009	9.636	9.769	9.520	9.582	9,561,427	-0.14(-1.47%)
Dec 14, 2009	9.600	9.743	9.546	9.725	12,501,112	+0.01(+0.09%)
Dec 11, 2009	9.145	9.778	9.136	9.716	16,219,791	+0.61(+6.65%)
Dec 10, 2009	9.136	9.270	9.092	9.110	9,791,829	-0.01(-0.10%)
Dec 09, 2009	8.985	9.127	8.860	9.119	10,599,436	+0.12(+1.29%)
Dec 08, 2009	9.038	9.190	8.878	9.003	11,041,603	+0.00(+0.05%)
Dec 07, 2009	8.909	9.025	8.838	8.998	11,975,391	-0.12(-1.27%)
Dec 04, 2009	8.562	9.150	8.562	9.114	37,060,596	+0.64(+7.57%)
Dec 03, 2009	8.455	8.522	8.286	8.473	9,653,073	+0.09(+1.06%)
Dec 02, 2009	8.348	8.464	8.241	8.384	12,305,997	+0.05(+0.64%)
Dec 01, 2009	8.250	8.366	8.107	8.330	12,589,438	+0.13(+1.63%)
Nov 30, 2009	8.107	8.250	7.929	8.196	12,538,177	+0.19(+2.34%)
Nov 27, 2009	7.867	8.081	7.804	8.009	4,135,240	-0.10(-1.21%)
Nov 25, 2009	8.036	8.179	7.938	8.107	6,214,060	+0.14(+1.79%)
Nov 24, 2009	8.107	8.152	7.858	7.965	7,118,921	-0.18(-2.19%)
Nov 23, 2009	8.107	8.214	8.107	8.143	6,808,762	+0.12(+1.56%)
Nov 20, 2009	7.902	8.107	7.876	8.018	6,229,449	+0.08(+1.01%)
Nov 19, 2009	8.036	8.054	7.849	7.938	4,897,199	-0.14(-1.76%)
Nov 18, 2009	8.179	8.250	8.036	8.081	6,507,779	-0.08(-0.98%)
Nov 17, 2009	8.303	8.321	8.161	8.161	7,821,704	-0.15(-1.82%)
Nov 16, 2009	8.223	8.508	8.214	8.312	10,543,448	+0.15(+1.86%)
Nov 13, 2009	8.219	8.375	8.134	8.161	10,287,895	+0.10(+1.22%)
Nov 12, 2009	8.384	8.384	8.054	8.063	13,400,426	-0.34(-4.03%)
Nov 11, 2009	8.000	8.464	8.000	8.401	17,479,168	+0.43(+5.36%)
Nov 10, 2009	8.027	8.054	7.796	7.974	7,355,179	-0.10(-1.21%)
Nov 09, 2009	7.822	8.090	7.751	8.072	10,984,300	+0.37(+4.74%)
Nov 06, 2009	7.457	7.733	7.390	7.706	15,649,476	+0.31(+4.22%)
Nov 05, 2009	7.359	7.528	7.341	7.395	9,441,744	+0.09(+1.22%)
Nov 04, 2009	7.404	7.537	7.261	7.306	9,334,429	-0.07(-0.97%)
Nov 03, 2009	7.297	7.506	7.216	7.377	8,037,139	-0.01(-0.12%)
Nov 02, 2009	7.519	7.564	7.279	7.386	12,649,815	-0.10(-1.31%)
Oct 30, 2009	7.519	7.635	7.386	7.484	13,788,442	-0.06(-0.83%)
Oct 29, 2009	7.600	7.671	7.528	7.546	9,380,585	-0.02(-0.24%)
Oct 28, 2009	7.760	7.760	7.546	7.564	13,344,971	-0.14(-1.85%)
Oct 27, 2009	7.831	7.920	7.653	7.706	10,150,103	-0.13(-1.70%)
Oct 26, 2009	7.929	8.090	7.796	7.840	11,053,228	-0.04(-0.45%)
Oct 23, 2009	7.920	7.947	7.840	7.876	12,605,628	-0.10(-1.23%)
Oct 22, 2009	7.956	8.098	7.787	7.974	11,148,206	+0.09(+1.13%)
Oct 21, 2009	8.223	8.294	7.876	7.885	13,827,796	-0.37(-4.43%)
Oct 20, 2009	8.161	8.259	8.143	8.250	7,808,823	+0.06(+0.76%)
Oct 19, 2009	8.027	8.223	7.992	8.188	10,905,844	-0.05(-0.65%)
Oct 16, 2009	8.392	8.437	8.170	8.241	12,505,181	-0.20(-2.32%)
Oct 15, 2009	8.882	8.909	8.339	8.437	16,780,600	-0.51(-5.68%)
Oct 14, 2009	8.633	8.998	8.571	8.945	14,024,549	+0.41(+4.80%)
Oct 13, 2009	8.499	8.588	8.330	8.535	5,388,211	+0.04(+0.42%)
Oct 12, 2009	8.531	8.660	8.464	8.499	7,135,948	-0.06(-0.73%)
Oct 09, 2009	8.651	8.669	8.188	8.562	9,107,012	-0.10(-1.13%)
Oct 08, 2009	8.286	8.669	8.232	8.660	13,006,016	+0.46(+5.65%)
Oct 07, 2009	8.250	8.303	8.125	8.196	7,724,267	+0.04(+0.44%)
Oct 06, 2009	8.116	8.277	8.018	8.161	8,773,189	+0.07(+0.88%)
Oct 05, 2009	7.787	8.179	7.591	8.090	12,187,769	-0.11(-1.30%)
Oct 02, 2009	7.849	8.286	7.831	8.196	10,049,247	+0.19(+2.34%)
Oct 01, 2009	8.508	8.508	7.992	8.009	10,517,927	-0.54(-6.35%)
Sep 30, 2009	8.606	8.669	8.410	8.553	7,881,984	-0.05(-0.62%)
Sep 29, 2009	8.731	8.874	8.571	8.606	6,864,827	-0.16(-1.83%)
Sep 28, 2009	8.669	8.784	8.597	8.767	8,014,650	+0.17(+1.97%)
Sep 25, 2009	8.437	8.660	8.428	8.597	8,470,584	+0.14(+1.69%)
Sep 24, 2009	8.651	8.713	8.446	8.455	11,589,930	-0.17(-1.96%)
Sep 23, 2009	8.758	8.802	8.544	8.624	12,830,890	+0.16(+1.89%)
Sep 22, 2009	8.767	8.838	8.446	8.464	8,900,323	-0.24(-2.76%)
Sep 21, 2009	8.562	8.767	8.428	8.704	8,357,028	+0.08(+0.93%)
Sep 18, 2009	8.776	8.784	8.504	8.624	10,179,155	-0.37(-4.16%)
Sep 17, 2009	8.856	9.025	8.482	8.998	13,347,638	+0.14(+1.61%)
Sep 16, 2009	8.776	9.087	8.606	8.856	13,170,655	+0.21(+2.48%)
Sep 15, 2009	8.473	8.784	8.357	8.642	7,199,296	+0.14(+1.68%)
Sep 14, 2009	8.143	8.499	8.063	8.499	6,374,099	+0.18(+2.14%)
Sep 11, 2009	8.303	8.455	8.241	8.321	11,016,897	+0.08(+0.97%)
Sep 10, 2009	7.822	8.241	7.804	8.241	8,856,267	+0.39(+4.99%)
Sep 09, 2009	7.689	7.867	7.582	7.849	7,097,665	+0.14(+1.85%)
Sep 08, 2009	7.742	7.787	7.573	7.706	6,097,683	+0.04(+0.58%)
Sep 04, 2009	7.493	7.671	7.243	7.662	8,205,882	+0.17(+2.26%)
Sep 03, 2009	7.288	7.510	7.172	7.493	11,089,338	+0.25(+3.44%)
Sep 02, 2009	7.074	7.279	7.003	7.243	11,955,397	+0.10(+1.37%)
Sep 01, 2009	7.288	7.421	7.047	7.145	12,020,810	-0.14(-1.86%)
Aug 31, 2009	7.541	7.586	7.274	7.281	9,421,032	-0.30(-3.91%)
Aug 28, 2009	7.550	7.666	7.497	7.577	7,011,841	+0.05(+0.71%)
Aug 27, 2009	7.702	7.711	7.390	7.524	7,642,873	-0.13(-1.74%)
Aug 26, 2009	7.720	7.817	7.613	7.657	8,558,170	-0.07(-0.92%)
Aug 25, 2009	7.577	7.800	7.577	7.728	11,054,619	+0.19(+2.48%)
Aug 24, 2009	7.809	7.907	7.533	7.541	13,896,971	-0.19(-2.42%)
Aug 21, 2009	7.613	7.853	7.613	7.728	17,349,882	+0.17(+2.24%)
Aug 20, 2009	7.524	7.622	7.497	7.559	9,050,909	+0.03(+0.35%)
Aug 19, 2009	7.586	7.666	7.408	7.533	14,787,499	-0.32(-4.08%)
Aug 18, 2009	7.782	7.915	7.737	7.853	15,237,014	+0.07(+0.91%)
Aug 17, 2009	7.969	7.969	7.702	7.782	12,177,749	-0.30(-3.74%)
Aug 14, 2009	8.102	8.111	7.853	8.085	15,975,936	-0.14(-1.73%)
Aug 13, 2009	8.022	8.245	7.898	8.227	8,784,228	+0.20(+2.55%)
Aug 12, 2009	7.942	8.138	7.898	8.022	7,852,364	+0.09(+1.12%)
Aug 11, 2009	7.933	8.049	7.800	7.933	8,501,463	+0.04(+0.45%)
Aug 10, 2009	8.093	8.120	7.862	7.898	8,022,645	-0.21(-2.63%)
Aug 07, 2009	8.218	8.316	8.058	8.111	10,034,786	-0.04(-0.44%)
Aug 06, 2009	8.049	8.183	7.809	8.147	11,477,773	+0.11(+1.33%)
Aug 05, 2009	7.711	8.085	7.630	8.040	12,007,077	+0.34(+4.39%)
Aug 04, 2009	7.426	7.791	7.390	7.702	14,163,255	+0.27(+3.60%)
Aug 03, 2009	7.105	7.461	6.989	7.435	15,621,692	+0.45(+6.37%)
Jul 31, 2009	6.891	7.025	6.829	6.989	8,574,343	+0.11(+1.55%)
Jul 30, 2009	6.909	7.025	6.811	6.883	9,445,070	+0.05(+0.78%)
Jul 29, 2009	6.624	6.865	6.598	6.829	8,428,823	+0.14(+2.13%)
Jul 28, 2009	6.571	6.749	6.535	6.687	7,024,549	+0.09(+1.35%)
Jul 27, 2009	6.562	6.642	6.464	6.598	8,923,805	-0.04(-0.54%)
Jul 24, 2009	6.259	6.722	6.259	6.633	15,141,382	+0.28(+4.49%)
Jul 23, 2009	6.152	6.348	6.028	6.348	9,888,708	+0.19(+3.03%)
Jul 22, 2009	6.144	6.455	6.063	6.161	15,389,971	+0.04(+0.73%)
Jul 21, 2009	6.544	6.544	5.885	6.117	20,672,174	-0.38(-5.89%)
Jul 20, 2009	6.268	6.518	6.233	6.500	9,457,910	+0.25(+3.99%)
Jul 17, 2009	6.259	6.313	6.161	6.250	5,313,195	-0.04(-0.71%)
Jul 16, 2009	6.277	6.313	6.099	6.295	6,221,087	+0.00(+0.00%)
Jul 15, 2009	6.144	6.313	6.037	6.295	6,210,116	+0.22(+3.67%)
Jul 14, 2009	6.055	6.135	5.983	6.072	8,416,216	+0.02(+0.29%)
Jul 13, 2009	5.974	6.063	5.957	6.055	9,139,464	+0.19(+3.19%)
Jul 10, 2009	5.743	5.921	5.725	5.868	7,415,441	+0.08(+1.38%)
Jul 09, 2009	5.912	5.957	5.752	5.787	9,484,602	-0.10(-1.66%)
Jul 08, 2009	5.796	5.965	5.743	5.885	14,686,965	+0.12(+2.01%)
Jul 07, 2009	5.868	5.876	5.725	5.770	8,977,365	-0.11(-1.82%)
Jul 06, 2009	5.761	5.912	5.725	5.876	10,457,557	+0.09(+1.54%)
Jul 02, 2009	5.832	5.868	5.698	5.787	12,469,336	-0.27(-4.41%)
Jul 01, 2009	6.010	6.179	6.001	6.055	8,169,915	+0.06(+1.04%)
Jun 30, 2009	5.939	6.001	5.761	5.992	9,582,666	+0.05(+0.90%)
Jun 29, 2009	5.876	5.992	5.787	5.939	4,677,194	+0.10(+1.68%)
Jun 26, 2009	5.876	5.957	5.716	5.841	10,752,692	-0.05(-0.91%)
Jun 25, 2009	5.779	5.894	5.761	5.894	7,481,448	+0.28(+4.91%)
Jun 24, 2009	5.618	5.698	5.538	5.618	9,331,014	+0.05(+0.96%)
Jun 23, 2009	5.654	5.689	5.467	5.565	10,904,613	-0.10(-1.73%)
Jun 22, 2009	5.832	5.859	5.654	5.663	6,470,505	-0.25(-4.22%)
Jun 19, 2009	5.957	5.974	5.832	5.912	7,799,183	+0.00(+0.00%)
Jun 18, 2009	5.948	5.965	5.770	5.912	10,041,918	+0.02(+0.30%)
Jun 17, 2009	5.752	5.983	5.689	5.894	12,899,502	+0.17(+2.95%)
Jun 16, 2009	5.787	5.894	5.698	5.725	6,667,781	-0.04(-0.77%)
Jun 15, 2009	5.841	5.841	5.698	5.770	8,909,532	-0.12(-1.97%)
Jun 12, 2009	5.903	5.992	5.814	5.885	10,060,837	-0.03(-0.45%)
Jun 11, 2009	5.921	6.063	5.832	5.912	9,975,136	-0.01(-0.15%)
Jun 10, 2009	6.063	6.099	5.850	5.921	8,846,730	-0.14(-2.35%)
Jun 09, 2009	6.081	6.152	5.965	6.063	7,665,746	-0.01(-0.15%)
Jun 08, 2009	6.099	6.126	6.037	6.072	5,754,289	-0.06(-0.94%)
Jun 05, 2009	6.219	6.237	6.041	6.130	11,606,552	+0.03(+0.44%)
Jun 04, 2009	6.228	6.237	6.059	6.104	9,998,699	-0.10(-1.58%)
Jun 03, 2009	6.219	6.281	6.104	6.201	9,192,370	-0.06(-0.99%)
Jun 02, 2009	6.139	6.424	6.121	6.264	14,156,633	+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.