Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.93	15.15	14.91	14.91	808,387	-0.20(-1.30%)
Mar 30, 2010	15.00	15.16	14.86	15.11	822,023	+0.23(+1.55%)
Mar 29, 2010	14.85	14.96	14.80	14.88	559,246	+0.13(+0.85%)
Mar 26, 2010	14.65	14.82	14.63	14.75	1,237,331	+0.13(+0.86%)
Mar 25, 2010	14.80	14.89	14.62	14.63	1,330,890	-0.05(-0.33%)
Mar 24, 2010	14.84	14.84	14.63	14.68	705,819	-0.20(-1.36%)
Mar 23, 2010	14.81	14.89	14.66	14.88	483,936	+0.07(+0.47%)
Mar 22, 2010	14.44	14.85	14.40	14.81	487,806	+0.24(+1.68%)
Mar 19, 2010	14.68	14.80	14.47	14.56	1,187,901	-0.10(-0.71%)
Mar 18, 2010	14.70	14.81	14.60	14.67	560,522	-0.07(-0.47%)
Mar 17, 2010	14.73	14.82	14.67	14.74	750,223	+0.03(+0.19%)
Mar 16, 2010	14.56	14.71	14.54	14.71	679,354	+0.17(+1.15%)
Mar 15, 2010	14.42	14.57	14.41	14.54	582,246	+0.08(+0.53%)
Mar 12, 2010	14.32	14.47	14.26	14.47	844,753	+0.16(+1.12%)
Mar 11, 2010	14.03	14.49	14.01	14.31	781,876	-0.24(-1.63%)
Mar 10, 2010	14.42	14.64	14.40	14.54	847,852	+0.08(+0.58%)
Mar 09, 2010	14.41	14.56	14.38	14.46	628,029	+0.01(+0.10%)
Mar 08, 2010	14.57	14.65	14.40	14.45	657,139	-0.14(-0.96%)
Mar 05, 2010	14.46	14.59	14.42	14.59	1,123,725	+0.23(+1.61%)
Mar 04, 2010	14.00	14.40	14.00	14.35	1,318,672	+0.36(+2.55%)
Mar 03, 2010	13.98	14.15	13.96	14.00	670,767	+0.08(+0.55%)
Mar 02, 2010	13.77	13.92	13.37	13.92	872,558	+0.17(+1.22%)
Mar 01, 2010	13.44	13.75	13.38	13.75	788,640	+0.30(+2.23%)
Feb 26, 2010	13.49	13.49	13.25	13.45	878,119	+0.01(+0.10%)
Feb 25, 2010	13.24	13.45	13.21	13.44	788,664	+0.01(+0.06%)
Feb 24, 2010	13.32	13.47	13.29	13.43	622,602	+0.16(+1.21%)
Feb 23, 2010	13.47	13.51	13.27	13.27	674,453	-0.20(-1.50%)
Feb 22, 2010	13.52	13.56	13.44	13.47	723,623	-0.03(-0.26%)
Feb 19, 2010	13.49	13.56	13.42	13.51	1,217,643	-0.01(-0.10%)
Feb 18, 2010	13.57	13.57	13.40	13.52	1,409,153	+0.03(+0.26%)
Feb 17, 2010	13.52	13.65	13.38	13.49	1,498,058	-0.01(-0.10%)
Feb 16, 2010	13.63	13.63	13.46	13.50	719,050	+0.00(+0.00%)
Feb 12, 2010	12.96	13.50	13.50	13.50	1,247,294	+0.39(+2.98%)
Feb 11, 2010	13.01	13.18	12.90	13.11	656,614	+0.10(+0.81%)
Feb 10, 2010	12.96	13.08	12.87	13.01	897,970	-0.05(-0.37%)
Feb 09, 2010	12.92	13.15	12.86	13.05	1,162,131	+0.30(+2.36%)
Feb 08, 2010	13.05	13.05	12.75	12.75	939,226	-0.19(-1.46%)
Feb 05, 2010	12.97	13.03	12.61	12.94	1,768,719	-0.06(-0.43%)
Feb 04, 2010	13.22	13.27	13.00	13.00	1,503,225	-0.35(-2.62%)
Feb 03, 2010	13.48	13.57	13.21	13.35	1,427,102	-0.16(-1.19%)
Feb 02, 2010	13.42	13.54	13.22	13.51	1,382,929	+0.21(+1.60%)
Feb 01, 2010	13.12	13.37	13.03	13.30	1,260,934	+0.23(+1.74%)
Jan 29, 2010	13.24	13.41	13.07	13.07	2,034,303	-0.10(-0.74%)
Jan 28, 2010	13.70	13.70	13.03	13.17	1,975,635	-0.54(-3.93%)
Jan 27, 2010	13.87	13.93	13.47	13.70	1,279,250	-0.19(-1.36%)
Jan 26, 2010	13.82	14.15	13.70	13.89	1,317,910	+0.01(+0.05%)
Jan 25, 2010	13.85	14.01	13.80	13.89	755,216	+0.13(+0.91%)
Jan 22, 2010	14.18	14.22	13.74	13.76	1,250,453	-0.46(-3.24%)
Jan 21, 2010	14.48	14.52	14.22	14.22	1,269,583	-0.24(-1.69%)
Jan 20, 2010	14.43	14.49	14.20	14.47	898,071	-0.10(-0.72%)
Jan 19, 2010	14.38	14.58	14.33	14.57	965,373	+0.18(+1.26%)
Jan 15, 2010	14.63	14.39	14.39	14.39	946,238	-0.30(-2.05%)
Jan 14, 2010	14.70	14.75	14.56	14.69	779,867	-0.05(-0.33%)
Jan 13, 2010	14.68	14.79	14.51	14.74	922,705	+0.14(+0.93%)
Jan 12, 2010	14.50	14.62	14.38	14.60	1,581,558	+0.02(+0.14%)
Jan 11, 2010	14.63	14.67	14.43	14.58	1,557,269	+0.17(+1.15%)
Jan 08, 2010	14.37	14.44	14.28	14.42	1,731,900	+0.05(+0.34%)
Jan 07, 2010	14.13	14.44	14.07	14.37	2,311,295	+0.23(+1.62%)
Jan 06, 2010	14.78	14.87	13.77	14.14	4,372,151	-0.18(-1.26%)
Jan 05, 2010	14.61	14.62	13.95	14.32	3,310,229	-0.21(-1.43%)
Jan 04, 2010	14.10	14.57	14.10	14.53	1,169,315	+0.46(+3.25%)
Dec 31, 2009	14.41	14.07	14.07	14.07	886,743	-0.31(-2.17%)
Dec 30, 2009	14.35	14.51	14.33	14.38	657,860	-0.06(-0.43%)
Dec 29, 2009	14.25	14.46	14.25	14.44	1,331,894	+0.21(+1.46%)
Dec 28, 2009	14.18	14.28	14.13	14.24	657,303	+0.07(+0.49%)
Dec 24, 2009	14.10	14.22	14.10	14.17	166,233	+0.08(+0.59%)
Dec 23, 2009	14.10	14.43	13.91	14.08	930,491	+0.12(+0.89%)
Dec 22, 2009	13.90	13.99	13.81	13.96	970,324	+0.08(+0.60%)
Dec 21, 2009	13.81	13.99	13.79	13.88	917,237	+0.12(+0.86%)
Dec 18, 2009	13.96	14.01	13.68	13.76	2,292,898	-0.15(-1.05%)
Dec 17, 2009	14.13	14.13	13.83	13.90	886,131	-0.24(-1.71%)
Dec 16, 2009	14.17	14.27	14.10	14.15	856,238	-0.02(-0.15%)
Dec 15, 2009	14.25	14.35	14.12	14.17	1,047,292	-0.21(-1.44%)
Dec 14, 2009	14.22	14.38	14.13	14.37	1,239,661	+0.43(+3.08%)
Dec 11, 2009	13.90	14.04	13.77	13.95	734,957	+0.15(+1.05%)
Dec 10, 2009	14.13	14.13	13.76	13.80	1,700,886	-0.15(-1.09%)
Dec 09, 2009	14.05	14.05	13.75	13.95	976,957	-0.05(-0.35%)
Dec 08, 2009	14.13	14.16	13.95	14.00	873,262	-0.23(-1.61%)
Dec 07, 2009	14.25	14.42	14.13	14.23	1,508,711	+0.05(+0.34%)
Dec 04, 2009	14.15	14.35	13.92	14.18	1,351,288	+0.15(+1.09%)
Dec 03, 2009	14.10	14.17	14.00	14.03	1,642,071	-0.07(-0.49%)
Dec 02, 2009	13.83	14.12	13.81	14.10	1,368,401	+0.26(+1.90%)
Dec 01, 2009	13.70	13.85	13.59	13.83	1,398,905	+0.27(+1.99%)
Nov 30, 2009	13.72	13.72	13.43	13.56	1,407,167	-0.10(-0.71%)
Nov 27, 2009	13.57	13.77	13.48	13.66	419,272	-0.25(-1.79%)
Nov 25, 2009	13.82	13.92	13.76	13.91	973,658	+0.08(+0.60%)
Nov 24, 2009	13.94	13.97	13.74	13.83	1,025,892	-0.16(-1.14%)
Nov 23, 2009	13.92	14.08	13.88	13.99	1,020,277	+0.28(+2.02%)
Nov 20, 2009	13.67	13.78	13.61	13.71	553,267	+0.01(+0.05%)
Nov 19, 2009	13.79	13.84	13.61	13.70	898,391	-0.24(-1.74%)
Nov 18, 2009	13.98	14.08	13.90	13.95	1,123,020	-0.06(-0.39%)
Nov 17, 2009	13.76	14.04	13.74	14.00	1,253,606	+0.16(+1.15%)
Nov 16, 2009	13.65	13.92	13.63	13.84	950,964	+0.26(+1.89%)
Nov 13, 2009	13.34	13.62	13.26	13.59	1,278,351	+0.15(+1.13%)
Nov 12, 2009	13.37	13.62	13.37	13.43	1,784,602	-0.09(-0.67%)
Nov 11, 2009	13.50	13.69	13.39	13.52	1,343,326	+0.24(+1.82%)
Nov 10, 2009	13.10	13.34	13.03	13.28	1,376,056	+0.15(+1.11%)
Nov 09, 2009	12.79	13.17	12.78	13.14	1,147,103	+0.42(+3.32%)
Nov 06, 2009	12.49	12.73	12.46	12.71	796,965	+0.11(+0.88%)
Nov 05, 2009	12.27	12.60	12.18	12.60	1,584,350	+0.45(+3.70%)
Nov 04, 2009	12.40	12.43	12.13	12.15	1,469,804	-0.21(-1.68%)
Nov 03, 2009	12.18	12.41	12.15	12.36	1,102,861	+0.07(+0.56%)
Nov 02, 2009	12.28	12.37	11.98	12.29	1,889,728	+0.10(+0.79%)
Oct 30, 2009	12.60	12.62	12.12	12.19	1,455,895	-0.43(-3.40%)
Oct 29, 2009	12.46	12.67	12.39	12.62	1,072,898	+0.30(+2.47%)
Oct 28, 2009	12.80	12.84	12.31	12.32	937,807	-0.49(-3.84%)
Oct 27, 2009	12.80	13.00	12.70	12.81	1,033,386	+0.00(+0.00%)
Oct 26, 2009	13.03	13.26	12.78	12.81	1,604,701	-0.25(-1.91%)
Oct 23, 2009	13.12	13.15	12.98	13.06	1,304,850	-0.23(-1.72%)
Oct 22, 2009	12.99	13.33	12.82	13.29	1,182,338	+0.33(+2.56%)
Oct 21, 2009	13.22	13.41	12.96	12.96	1,377,659	-0.32(-2.40%)
Oct 20, 2009	13.15	13.28	13.14	13.27	1,278,822	-0.30(-2.24%)
Oct 19, 2009	13.41	13.65	13.33	13.58	995,239	+0.17(+1.29%)
Oct 16, 2009	13.36	13.48	13.23	13.41	1,565,863	-0.01(-0.10%)
Oct 15, 2009	13.41	13.46	13.31	13.42	1,518,055	-0.02(-0.18%)
Oct 14, 2009	13.37	13.52	13.22	13.44	2,155,101	+0.26(+1.97%)
Oct 13, 2009	13.22	13.26	13.09	13.18	1,476,944	-0.01(-0.10%)
Oct 12, 2009	13.07	13.38	12.97	13.20	2,802,740	+0.27(+2.07%)
Oct 09, 2009	13.01	13.01	12.75	12.93	1,745,954	-0.05(-0.42%)
Oct 08, 2009	12.69	13.01	12.67	12.98	1,902,316	+0.35(+2.76%)
Oct 07, 2009	12.46	12.67	12.43	12.64	2,273,007	+0.17(+1.37%)
Oct 06, 2009	12.44	12.63	12.31	12.46	3,392,967	+0.14(+1.11%)
Oct 05, 2009	13.34	13.34	12.02	12.33	5,886,243	-0.05(-0.44%)
Oct 02, 2009	12.08	12.82	12.08	12.38	2,989,492	+0.14(+1.12%)
Oct 01, 2009	12.61	12.66	12.23	12.25	1,346,938	-0.42(-3.30%)
Sep 30, 2009	12.77	12.89	12.48	12.66	1,457,108	-0.05(-0.43%)
Sep 29, 2009	12.60	12.81	12.60	12.72	848,566	+0.12(+0.98%)
Sep 28, 2009	12.40	12.67	12.29	12.59	750,541	+0.27(+2.22%)
Sep 25, 2009	12.52	12.57	12.29	12.32	1,132,487	-0.21(-1.69%)
Sep 24, 2009	12.46	12.60	12.36	12.53	1,545,624	+0.14(+1.10%)
Sep 23, 2009	12.51	12.70	12.15	12.40	788,772	-0.23(-1.79%)
Sep 22, 2009	12.61	12.72	12.58	12.62	764,571	+0.05(+0.44%)
Sep 21, 2009	12.41	12.65	12.39	12.57	1,050,813	+0.08(+0.60%)
Sep 18, 2009	12.62	12.64	12.20	12.49	1,711,954	-0.08(-0.65%)
Sep 17, 2009	12.55	12.75	12.50	12.57	1,492,019	+0.34(+2.74%)
Sep 16, 2009	12.29	12.57	12.20	12.24	1,182,072	-0.02(-0.17%)
Sep 15, 2009	11.91	12.27	11.86	12.26	1,042,454	+0.42(+3.59%)
Sep 14, 2009	11.44	11.85	11.44	11.83	669,027	+0.30(+2.61%)
Sep 11, 2009	11.73	11.77	11.47	11.53	617,473	-0.15(-1.29%)
Sep 10, 2009	11.66	11.70	11.51	11.68	471,620	+0.03(+0.24%)
Sep 09, 2009	11.50	11.72	11.45	11.66	889,859	+0.19(+1.67%)
Sep 08, 2009	11.35	11.46	11.27	11.46	1,366,738	+0.23(+2.01%)
Sep 04, 2009	11.11	11.26	11.01	11.24	575,131	+0.15(+1.36%)
Sep 03, 2009	11.09	11.09	10.86	11.09	713,077	+0.10(+0.87%)
Sep 02, 2009	10.98	11.13	10.94	10.99	788,087	-0.04(-0.37%)
Sep 01, 2009	11.12	11.46	10.98	11.03	1,470,102	-0.12(-1.04%)
Aug 31, 2009	10.98	11.18	10.89	11.15	1,291,765	+0.08(+0.74%)
Aug 28, 2009	11.01	11.07	10.86	11.07	969,200	+0.12(+1.06%)
Aug 27, 2009	11.03	11.04	10.72	10.95	736,377	-0.08(-0.75%)
Aug 26, 2009	11.10	11.16	10.92	11.03	631,045	+0.01(+0.06%)
Aug 25, 2009	11.14	11.18	10.99	11.03	920,818	-0.03(-0.25%)
Aug 24, 2009	11.08	11.21	11.03	11.05	562,919	+0.00(+0.00%)
Aug 21, 2009	11.05	11.22	11.01	11.05	1,137,304	+0.06(+0.56%)
Aug 20, 2009	10.90	11.08	10.90	10.99	736,046	+0.03(+0.25%)
Aug 19, 2009	10.68	11.03	10.68	10.96	628,924	+0.12(+1.07%)
Aug 18, 2009	10.75	10.87	10.66	10.85	542,085	+0.13(+1.21%)
Aug 17, 2009	10.75	10.84	10.65	10.72	752,020	-0.27(-2.43%)
Aug 14, 2009	11.19	11.28	10.90	10.99	841,569	-0.28(-2.49%)
Aug 13, 2009	11.40	11.41	11.16	11.27	935,053	-0.05(-0.48%)
Aug 12, 2009	11.00	11.38	10.99	11.32	945,616	+0.31(+2.80%)
Aug 11, 2009	11.16	11.18	10.88	11.01	1,515,619	-0.16(-1.47%)
Aug 10, 2009	11.53	11.53	11.11	11.18	1,614,481	-0.38(-3.32%)
Aug 07, 2009	11.47	11.66	11.30	11.56	641,693	+0.23(+2.06%)
Aug 06, 2009	11.36	11.41	11.25	11.33	846,162	+0.02(+0.18%)
Aug 05, 2009	11.38	11.44	11.16	11.31	576,805	-0.12(-1.02%)
Aug 04, 2009	11.13	11.51	11.07	11.42	851,962	+0.27(+2.39%)
Aug 03, 2009	10.97	11.24	10.92	11.16	1,033,744	+0.23(+2.07%)
Jul 31, 2009	10.87	11.06	10.77	10.93	1,233,519	+0.07(+0.63%)
Jul 30, 2009	10.90	11.03	10.83	10.86	1,180,607	+0.08(+0.70%)
Jul 29, 2009	10.49	10.85	10.48	10.79	1,684,775	+0.22(+2.07%)
Jul 28, 2009	10.30	10.62	10.28	10.57	1,550,817	+0.28(+2.73%)
Jul 27, 2009	10.24	10.40	10.04	10.29	1,714,767	-0.21(-1.96%)
Jul 24, 2009	10.35	10.55	10.23	10.49	438	+0.08(+0.72%)
Jul 23, 2009	10.12	10.53	10.06	10.42	1,261,856	+0.31(+3.05%)
Jul 22, 2009	10.01	10.18	9.937	10.11	810,841	+0.01(+0.07%)
Jul 21, 2009	10.03	10.18	9.951	10.10	811,549	+0.06(+0.61%)
Jul 20, 2009	9.958	10.15	9.930	10.04	1,052,127	+0.14(+1.38%)
Jul 17, 2009	9.910	9.999	9.841	9.903	1,051,523	-0.06(-0.62%)
Jul 16, 2009	9.698	10.03	9.698	9.965	1,412,733	+0.23(+2.39%)
Jul 15, 2009	9.663	9.793	9.636	9.732	1,695,536	+0.27(+2.90%)
Jul 14, 2009	9.451	9.566	9.390	9.458	1,108,724	+0.03(+0.29%)
Jul 13, 2009	9.215	9.438	9.208	9.431	836,831	+0.25(+2.72%)
Jul 10, 2009	9.073	9.228	9.012	9.181	646,655	+0.04(+0.44%)
Jul 09, 2009	9.100	9.168	8.979	9.141	775,106	+0.14(+1.50%)
Jul 08, 2009	8.965	9.080	8.830	9.006	1,203,042	+0.04(+0.45%)
Jul 07, 2009	8.999	9.215	8.965	8.965	817,860	-0.26(-2.85%)
Jul 06, 2009	9.147	9.262	9.046	9.228	821,594	+0.02(+0.22%)
Jul 02, 2009	9.377	9.377	9.201	9.208	987,102	-0.28(-2.99%)
Jul 01, 2009	9.539	9.539	9.350	9.492	1,644,745	+0.01(+0.14%)
Jun 30, 2009	9.694	9.694	9.431	9.478	1,045,111	-0.14(-1.40%)
Jun 29, 2009	9.478	9.667	9.431	9.613	815,688	+0.07(+0.78%)
Jun 26, 2009	9.417	9.586	9.384	9.539	1,890,485	+0.04(+0.43%)
Jun 25, 2009	9.309	9.498	9.309	9.498	906,798	+0.19(+2.03%)
Jun 24, 2009	9.323	9.485	9.249	9.309	1,208,152	+0.07(+0.80%)
Jun 23, 2009	9.350	9.492	9.228	9.235	1,183,151	-0.10(-1.08%)
Jun 22, 2009	9.856	9.856	9.289	9.336	2,037,340	-0.55(-5.53%)
Jun 19, 2009	9.876	9.951	9.775	9.883	1,485,945	+0.08(+0.83%)
Jun 18, 2009	9.782	9.991	9.782	9.802	761,419	+0.01(+0.07%)
Jun 17, 2009	9.829	9.917	9.708	9.795	1,092,994	-0.10(-1.02%)
Jun 16, 2009	10.19	10.32	9.856	9.897	944,383	-0.26(-2.53%)
Jun 15, 2009	10.38	10.46	10.06	10.15	1,051,816	-0.34(-3.22%)
Jun 12, 2009	10.53	10.59	10.38	10.49	847,082	-0.15(-1.40%)
Jun 11, 2009	10.51	10.73	10.50	10.64	1,010,292	+0.16(+1.48%)
Jun 10, 2009	10.59	10.59	10.29	10.48	1,518,491	+0.01(+0.06%)
Jun 09, 2009	10.27	10.54	10.20	10.48	1,058,343	+0.22(+2.11%)
Jun 08, 2009	10.17	10.31	10.09	10.26	1,268,639	+0.03(+0.26%)
Jun 05, 2009	10.42	10.47	10.21	10.23	1,421,468	-0.11(-1.04%)
Jun 04, 2009	10.25	10.40	10.17	10.34	770,014	+0.13(+1.26%)
Jun 03, 2009	10.49	10.49	10.08	10.21	1,324,734	-0.39(-3.69%)
Jun 02, 2009	10.67	10.82	10.56	10.61	1,571,827	-0.05(-0.44%)
Jun 01, 2009	10.44	10.74	10.36	10.65	1,381,066	+0.31(+3.00%)
May 29, 2009	10.21	10.36	10.09	10.34	1,199,004	+0.16(+1.52%)
May 28, 2009	10.09	10.22	9.930	10.19	1,402,930	+0.13(+1.34%)
May 27, 2009	10.24	10.27	10.02	10.05	1,521,997	-0.11(-1.13%)
May 26, 2009	9.883	10.25	9.789	10.17	1,525,335	+0.19(+1.89%)
May 22, 2009	10.06	10.15	9.957	9.978	1,818,114	-0.07(-0.67%)
May 21, 2009	10.09	10.15	9.964	10.05	2,080,147	-0.13(-1.33%)
May 20, 2009	10.34	10.60	10.13	10.18	1,797,857	-0.05(-0.53%)
May 19, 2009	10.02	10.35	9.930	10.23	1,740,550	+0.18(+1.81%)
May 18, 2009	9.586	10.11	9.559	10.05	2,231,742	+0.57(+6.05%)
May 15, 2009	9.195	9.546	9.147	9.478	1,744,847	+0.22(+2.33%)
May 14, 2009	9.188	9.330	9.073	9.262	848,442	+0.07(+0.81%)
May 13, 2009	9.377	9.404	9.134	9.188	1,215,360	-0.32(-3.34%)
May 12, 2009	9.660	9.748	9.377	9.505	964,690	-0.11(-1.19%)
May 11, 2009	9.633	9.802	9.525	9.620	783,722	-0.23(-2.33%)
May 08, 2009	9.573	9.863	9.532	9.849	1,127,760	+0.38(+3.99%)
May 07, 2009	9.964	9.964	9.404	9.471	1,403,854	-0.27(-2.77%)
May 06, 2009	9.849	9.951	9.573	9.741	1,235,794	+0.05(+0.49%)
May 05, 2009	9.768	9.890	9.620	9.694	1,167,884	-0.11(-1.10%)
May 04, 2009	9.330	9.802	9.323	9.802	1,522,513	+0.47(+4.99%)
May 01, 2009	9.411	9.438	9.134	9.336	1,225,356	+0.01(+0.07%)
Apr 30, 2009	9.471	9.613	9.303	9.330	2,599,094	+0.00(+0.00%)
Apr 29, 2009	9.404	9.458	9.276	9.330	2,048,164	-0.04(-0.43%)
Apr 28, 2009	9.289	9.498	9.181	9.370	1,443,672	-0.01(-0.14%)
Apr 27, 2009	9.519	9.559	9.316	9.384	1,594,873	-0.11(-1.21%)
Apr 24, 2009	9.424	9.708	9.390	9.498	2,135,385	+0.12(+1.30%)
Apr 23, 2009	9.438	9.519	9.245	9.377	1,284,724	-0.04(-0.43%)
Apr 22, 2009	9.222	9.667	9.114	9.417	1,452,881	+0.16(+1.75%)
Apr 21, 2009	8.810	9.276	8.756	9.255	1,789,750	+0.39(+4.42%)
Apr 20, 2009	9.181	9.201	8.776	8.864	1,407,940	-0.45(-4.79%)
Apr 17, 2009	9.390	9.390	9.087	9.309	1,155,837	-0.04(-0.43%)
Apr 16, 2009	9.060	9.444	9.060	9.350	1,375,422	+0.32(+3.51%)
Apr 15, 2009	9.060	9.141	8.908	9.033	1,478,496	-0.04(-0.45%)
Apr 14, 2009	9.412	9.412	9.053	9.073	1,720,945	-0.38(-4.01%)
Apr 13, 2009	9.352	9.499	9.253	9.452	1,635,382	+0.04(+0.42%)
Apr 09, 2009	9.146	9.412	9.093	9.412	1,480,414	+0.37(+4.12%)
Apr 08, 2009	8.714	9.153	8.481	9.040	2,002,647	+0.01(+0.07%)
Apr 07, 2009	9.306	9.392	9.026	9.033	1,207,406	-0.40(-4.23%)
Apr 06, 2009	9.313	9.466	9.266	9.432	1,131,513	+0.01(+0.14%)
Apr 03, 2009	9.412	9.499	9.293	9.419	1,370,858	-0.01(-0.07%)
Apr 02, 2009	8.960	9.532	8.947	9.426	1,513,069	+0.65(+7.43%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

RPM International Inc (NY: RPM )

Historical Prices