Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.15	13.37	13.09	13.31	38,248,660	+0.16(+1.18%)
Mar 30, 2010	13.28	13.36	13.09	13.16	34,523,912	-0.00(-0.02%)
Mar 29, 2010	12.87	13.21	12.84	13.16	46,487,420	+0.26(+2.04%)
Mar 26, 2010	13.09	13.11	12.71	12.90	62,781,800	-0.15(-1.12%)
Mar 25, 2010	13.54	13.58	13.00	13.04	49,302,476	-0.39(-2.87%)
Mar 24, 2010	13.29	13.71	13.27	13.43	46,658,128	-0.06(-0.42%)
Mar 23, 2010	13.57	13.62	13.34	13.48	45,381,244	+0.03(+0.24%)
Mar 22, 2010	13.16	13.50	13.07	13.45	61,984,008	-0.14(-1.01%)
Mar 19, 2010	13.83	13.85	13.50	13.59	59,829,592	-0.24(-1.73%)
Mar 18, 2010	13.86	14.05	13.71	13.83	39,866,680	-0.19(-1.32%)
Mar 17, 2010	14.11	14.18	13.96	14.01	35,109,016	-0.05(-0.34%)
Mar 16, 2010	13.93	14.06	13.81	14.06	43,508,376	+0.11(+0.82%)
Mar 15, 2010	13.81	13.96	13.77	13.95	55,930,912	-0.14(-1.00%)
Mar 12, 2010	14.10	14.15	14.03	14.09	58,889,776	+0.10(+0.73%)
Mar 11, 2010	13.95	14.08	13.86	13.99	47,003,336	+0.06(+0.43%)
Mar 10, 2010	13.82	13.97	13.75	13.93	60,270,004	+0.23(+1.70%)
Mar 09, 2010	13.31	13.78	13.25	13.69	63,129,848	+0.31(+2.28%)
Mar 08, 2010	13.44	13.50	13.25	13.39	37,410,512	-0.06(-0.42%)
Mar 05, 2010	13.24	13.48	13.21	13.45	44,204,004	+0.33(+2.48%)
Mar 04, 2010	13.26	13.33	12.94	13.12	40,459,268	-0.05(-0.41%)
Mar 03, 2010	13.23	13.46	13.08	13.17	59,420,612	+0.03(+0.23%)
Mar 02, 2010	13.09	13.25	13.05	13.14	50,705,868	+0.18(+1.36%)
Mar 01, 2010	12.89	12.97	12.67	12.97	45,175,844	+0.21(+1.64%)
Feb 26, 2010	12.64	12.78	12.44	12.76	47,417,340	+0.24(+1.89%)
Feb 25, 2010	12.13	12.54	12.07	12.52	52,180,708	+0.10(+0.84%)
Feb 24, 2010	12.54	12.57	12.28	12.42	43,076,788	-0.10(-0.76%)
Feb 23, 2010	12.72	12.73	12.35	12.51	55,054,008	-0.22(-1.74%)
Feb 22, 2010	12.88	12.92	12.70	12.73	40,642,520	-0.01(-0.07%)
Feb 19, 2010	12.67	12.84	12.58	12.74	37,065,924	+0.22(+1.76%)
Feb 18, 2010	12.43	12.74	12.40	12.52	47,796,860	+0.05(+0.37%)
Feb 17, 2010	12.65	12.65	12.36	12.48	41,693,828	+0.03(+0.22%)
Feb 16, 2010	12.41	12.49	12.31	12.45	40,197,724	+0.22(+1.81%)
Feb 12, 2010	11.99	12.23	12.23	12.23	37,707,200	+0.07(+0.57%)
Feb 11, 2010	12.23	12.26	11.91	12.16	73,879,568	+0.27(+2.24%)
Feb 10, 2010	11.87	12.09	11.68	11.89	62,292,984	+0.07(+0.56%)
Feb 09, 2010	11.87	12.05	11.71	11.83	83,676,800	+0.40(+3.51%)
Feb 08, 2010	11.56	11.82	11.39	11.43	58,861,372	-0.17(-1.50%)
Feb 05, 2010	11.52	11.62	11.10	11.60	96,153,224	-0.01(-0.13%)
Feb 04, 2010	12.15	12.15	11.57	11.62	80,910,944	-0.77(-6.21%)
Feb 03, 2010	12.42	12.51	12.33	12.38	34,538,624	-0.17(-1.36%)
Feb 02, 2010	12.55	12.61	12.36	12.55	52,704,248	+0.24(+1.91%)
Feb 01, 2010	12.26	12.49	12.17	12.32	48,898,488	+0.18(+1.51%)
Jan 29, 2010	12.57	12.67	11.98	12.14	63,636,340	-0.27(-2.19%)
Jan 28, 2010	12.53	12.63	12.14	12.41	53,876,172	+0.06(+0.51%)
Jan 27, 2010	12.18	12.41	12.01	12.35	50,152,772	+0.16(+1.33%)
Jan 26, 2010	12.17	12.47	12.08	12.18	56,159,476	-0.15(-1.19%)
Jan 25, 2010	12.79	12.79	12.26	12.33	66,123,424	-0.25(-1.95%)
Jan 22, 2010	12.59	12.74	12.45	12.58	81,640,824	-0.22(-1.72%)
Jan 21, 2010	13.29	13.36	12.71	12.80	78,134,408	-0.56(-4.16%)
Jan 20, 2010	13.51	13.54	13.21	13.35	57,964,784	-0.45(-3.25%)
Jan 19, 2010	13.70	13.83	13.68	13.80	49,479,044	+0.23(+1.67%)
Jan 15, 2010	13.62	13.57	13.57	13.57	47,226,096	+0.07(+0.51%)
Jan 14, 2010	13.77	13.82	13.48	13.50	74,222,880	-0.38(-2.72%)
Jan 13, 2010	14.15	14.18	13.50	13.88	75,807,856	-0.20(-1.42%)
Jan 12, 2010	14.17	14.19	13.94	14.08	39,368,864	-0.31(-2.14%)
Jan 11, 2010	14.60	14.72	14.28	14.39	50,490,296	-0.11(-0.74%)
Jan 08, 2010	14.48	14.54	14.31	14.50	38,706,604	+0.08(+0.54%)
Jan 07, 2010	14.59	14.61	14.39	14.42	43,267,312	-0.21(-1.45%)
Jan 06, 2010	14.39	14.76	14.37	14.63	41,995,188	+0.21(+1.47%)
Jan 05, 2010	14.56	14.60	14.36	14.42	55,062,288	-0.15(-1.03%)
Jan 04, 2010	14.62	14.71	14.51	14.57	48,939,872	+0.31(+2.14%)
Dec 31, 2009	14.24	14.26	14.26	14.26	14,627,026	+0.00(+0.00%)
Dec 30, 2009	14.32	14.35	14.22	14.26	21,229,894	-0.08(-0.54%)
Dec 29, 2009	14.43	14.48	14.21	14.34	22,374,392	-0.07(-0.46%)
Dec 28, 2009	14.32	14.44	14.25	14.41	20,398,768	+0.25(+1.75%)
Dec 24, 2009	14.32	14.33	14.06	14.16	8,975,018	+0.08(+0.60%)
Dec 23, 2009	14.01	14.47	13.78	14.07	34,860,888	+0.28(+2.06%)
Dec 22, 2009	13.90	13.98	13.73	13.79	50,352,432	-0.19(-1.39%)
Dec 21, 2009	14.07	14.13	13.60	13.98	39,371,864	+0.06(+0.41%)
Dec 18, 2009	14.01	14.22	13.91	13.93	48,718,856	-0.18(-1.29%)
Dec 17, 2009	14.23	14.30	13.98	14.11	43,625,004	-0.47(-3.22%)
Dec 16, 2009	14.59	14.76	14.53	14.58	46,867,260	+0.12(+0.81%)
Dec 15, 2009	14.39	14.63	14.38	14.46	37,821,496	+0.01(+0.10%)
Dec 14, 2009	14.50	14.57	14.39	14.45	33,284,660	+0.04(+0.27%)
Dec 11, 2009	14.63	14.64	14.34	14.41	50,711,228	-0.15(-1.05%)
Dec 10, 2009	14.63	14.70	14.32	14.56	30,361,944	+0.22(+1.51%)
Dec 09, 2009	14.47	14.55	14.19	14.35	46,367,796	-0.13(-0.92%)
Dec 08, 2009	14.94	14.97	14.30	14.48	59,020,080	-0.51(-3.43%)
Dec 07, 2009	15.11	15.27	14.98	14.99	38,301,532	-0.20(-1.34%)
Dec 04, 2009	15.93	15.96	15.04	15.20	46,554,620	-0.39(-2.53%)
Dec 03, 2009	15.95	15.99	15.55	15.59	42,627,208	-0.20(-1.29%)
Dec 02, 2009	15.84	15.96	15.66	15.79	42,691,856	-0.02(-0.11%)
Dec 01, 2009	15.70	15.98	15.55	15.81	39,018,584	+0.47(+3.08%)
Nov 30, 2009	15.39	15.51	15.15	15.34	35,260,980	-0.02(-0.10%)
Nov 27, 2009	15.08	15.47	14.96	15.35	26,002,874	-0.50(-3.17%)
Nov 25, 2009	15.52	15.91	15.37	15.86	37,692,424	+0.47(+3.07%)
Nov 24, 2009	15.20	15.42	15.10	15.38	28,534,732	+0.09(+0.59%)
Nov 23, 2009	15.52	15.55	15.26	15.29	36,402,612	+0.32(+2.14%)
Nov 20, 2009	15.14	15.14	14.84	14.97	30,267,116	-0.29(-1.92%)
Nov 19, 2009	15.37	15.37	14.97	15.27	39,084,496	-0.03(-0.20%)
Nov 18, 2009	15.70	15.73	15.23	15.30	40,895,636	-0.23(-1.50%)
Nov 17, 2009	15.19	15.53	15.00	15.53	33,331,462	+0.29(+1.90%)
Nov 16, 2009	15.11	15.39	15.09	15.24	36,254,488	+0.23(+1.53%)
Nov 13, 2009	14.83	15.13	14.74	15.01	34,056,148	+0.27(+1.83%)
Nov 12, 2009	15.10	15.31	14.69	14.74	42,822,256	-0.49(-3.20%)
Nov 11, 2009	15.53	15.53	15.13	15.23	39,400,032	-0.06(-0.41%)
Nov 10, 2009	15.16	15.38	15.03	15.29	36,976,588	+0.07(+0.45%)
Nov 09, 2009	14.99	15.30	14.94	15.22	41,314,444	+0.56(+3.84%)
Nov 06, 2009	14.58	14.91	14.54	14.66	36,391,612	+0.18(+1.22%)
Nov 05, 2009	14.33	14.75	14.28	14.48	41,393,080	+0.24(+1.70%)
Nov 04, 2009	14.45	14.47	14.17	14.24	46,325,576	+0.09(+0.66%)
Nov 03, 2009	13.68	14.32	13.59	14.15	41,949,928	+0.18(+1.26%)
Nov 02, 2009	14.00	14.49	13.78	13.97	52,522,744	+0.15(+1.06%)
Oct 30, 2009	14.57	14.62	13.53	13.83	71,408,680	-0.66(-4.58%)
Oct 29, 2009	13.96	14.59	13.92	14.49	52,308,940	+0.90(+6.63%)
Oct 28, 2009	14.40	14.46	13.56	13.59	81,658,680	-0.84(-5.84%)
Oct 27, 2009	14.70	14.82	14.42	14.43	49,677,804	-0.24(-1.65%)
Oct 26, 2009	14.97	15.26	14.50	14.68	44,505,484	-0.16(-1.07%)
Oct 23, 2009	15.01	15.14	14.74	14.83	46,129,364	-0.22(-1.49%)
Oct 22, 2009	15.08	15.09	14.77	15.06	47,293,632	+0.04(+0.26%)
Oct 21, 2009	14.86	15.37	14.78	15.02	60,613,040	+0.17(+1.15%)
Oct 20, 2009	14.63	14.89	14.62	14.85	77,315,040	-0.53(-3.44%)
Oct 19, 2009	15.08	15.45	14.91	15.38	37,262,780	+0.31(+2.06%)
Oct 16, 2009	14.91	15.13	14.85	15.07	42,366,788	-0.05(-0.32%)
Oct 15, 2009	14.82	15.17	14.75	15.12	45,759,472	+0.37(+2.52%)
Oct 14, 2009	14.71	14.92	14.66	14.74	44,357,916	+0.24(+1.67%)
Oct 13, 2009	14.38	14.59	14.27	14.50	40,658,616	+0.06(+0.41%)
Oct 12, 2009	14.53	14.65	14.33	14.44	34,819,976	+0.10(+0.67%)
Oct 09, 2009	14.30	14.42	14.22	14.35	34,235,320	+0.16(+1.10%)
Oct 08, 2009	13.99	14.29	13.88	14.19	49,550,716	+0.37(+2.71%)
Oct 07, 2009	13.74	13.88	13.56	13.82	42,920,736	+0.08(+0.59%)
Oct 06, 2009	13.72	13.96	13.59	13.74	48,354,108	+0.19(+1.37%)
Oct 05, 2009	13.43	13.62	13.28	13.55	48,731,856	+0.17(+1.30%)
Oct 02, 2009	13.10	13.45	13.07	13.38	65,798,484	+0.09(+0.65%)
Oct 01, 2009	13.75	13.76	13.28	13.29	40,296,308	-0.44(-3.20%)
Sep 30, 2009	13.78	13.92	13.54	13.73	55,374,488	+0.12(+0.90%)
Sep 29, 2009	13.66	13.68	13.40	13.61	30,127,060	+0.03(+0.22%)
Sep 28, 2009	13.39	13.68	13.31	13.58	36,597,964	+0.34(+2.53%)
Sep 25, 2009	13.18	13.40	13.13	13.24	31,503,884	+0.10(+0.75%)
Sep 24, 2009	13.54	13.59	13.04	13.14	60,378,732	-0.34(-2.51%)
Sep 23, 2009	13.75	13.82	13.46	13.48	43,668,596	-0.33(-2.36%)
Sep 22, 2009	13.71	13.88	13.57	13.81	36,131,172	+0.29(+2.15%)
Sep 21, 2009	13.37	13.55	13.07	13.52	48,182,704	+0.02(+0.13%)
Sep 18, 2009	13.66	13.68	13.41	13.50	31,859,564	-0.14(-1.01%)
Sep 17, 2009	13.53	13.76	13.41	13.64	48,121,024	+0.34(+2.52%)
Sep 16, 2009	13.45	13.61	13.26	13.30	45,036,060	-0.00(-0.02%)
Sep 15, 2009	13.20	13.37	13.15	13.31	38,421,748	+0.12(+0.91%)
Sep 14, 2009	12.90	13.24	12.85	13.19	26,836,336	+0.10(+0.80%)
Sep 11, 2009	13.25	13.25	12.96	13.08	35,011,972	-0.13(-1.00%)
Sep 10, 2009	12.98	13.27	12.89	13.21	44,023,956	+0.28(+2.17%)
Sep 09, 2009	12.96	13.08	12.86	12.93	44,112,692	+0.09(+0.70%)
Sep 08, 2009	12.85	12.92	12.74	12.84	47,254,472	+0.32(+2.56%)
Sep 04, 2009	12.08	12.55	12.03	12.52	47,210,020	+0.48(+3.97%)
Sep 03, 2009	12.19	12.21	11.97	12.04	44,738,188	+0.06(+0.47%)
Sep 02, 2009	11.79	12.15	11.68	11.99	57,096,944	+0.34(+2.88%)
Sep 01, 2009	11.98	12.22	11.58	11.65	85,665,784	-0.21(-1.74%)
Aug 31, 2009	12.15	12.19	11.65	11.86	88,879,688	-0.55(-4.41%)
Aug 28, 2009	12.55	12.61	12.25	12.40	46,350,108	-0.20(-1.61%)
Aug 27, 2009	12.66	12.70	12.21	12.61	62,242,096	-0.16(-1.22%)
Aug 26, 2009	12.85	12.91	12.65	12.76	40,723,492	-0.19(-1.50%)
Aug 25, 2009	13.19	13.34	12.91	12.96	40,206,452	-0.18(-1.39%)
Aug 24, 2009	13.48	13.52	13.01	13.14	49,365,852	-0.12(-0.90%)
Aug 21, 2009	13.13	13.33	13.11	13.26	53,317,444	+0.39(+3.05%)
Aug 20, 2009	12.75	12.93	12.72	12.87	31,033,304	+0.13(+1.01%)
Aug 19, 2009	12.26	12.86	12.24	12.74	43,743,088	+0.20(+1.62%)
Aug 18, 2009	12.36	12.61	12.35	12.54	37,320,968	+0.40(+3.31%)
Aug 17, 2009	12.23	12.29	12.06	12.14	50,092,136	-0.49(-3.89%)
Aug 14, 2009	12.89	12.95	12.48	12.63	44,305,892	-0.19(-1.52%)
Aug 13, 2009	12.84	12.87	12.61	12.82	42,022,016	+0.27(+2.17%)
Aug 12, 2009	12.33	12.65	12.33	12.55	35,329,300	+0.16(+1.26%)
Aug 11, 2009	12.47	12.49	12.27	12.39	35,414,980	-0.23(-1.80%)
Aug 10, 2009	12.62	12.67	12.46	12.62	31,213,002	-0.10(-0.82%)
Aug 07, 2009	12.86	12.92	12.62	12.72	38,192,968	+0.05(+0.38%)
Aug 06, 2009	12.98	13.07	12.51	12.68	45,873,676	-0.26(-1.99%)
Aug 05, 2009	12.80	12.99	12.56	12.93	38,815,052	+0.16(+1.24%)
Aug 04, 2009	12.87	13.01	12.76	12.78	46,091,156	-0.15(-1.16%)
Aug 03, 2009	12.75	13.02	12.64	12.93	45,497,916	+0.59(+4.78%)
Jul 31, 2009	12.19	12.48	12.13	12.34	51,434,780	+0.11(+0.93%)
Jul 30, 2009	12.23	12.37	12.18	12.22	58,641,652	+0.30(+2.51%)
Jul 29, 2009	12.20	12.23	11.84	11.92	61,792,440	-0.53(-4.25%)
Jul 28, 2009	12.53	12.64	12.26	12.45	48,305,644	-0.25(-1.98%)
Jul 27, 2009	12.72	12.82	12.51	12.70	32,463,176	+0.00(+0.02%)
Jul 24, 2009	12.67	12.79	12.55	12.70	31,093,170	-0.03(-0.26%)
Jul 23, 2009	12.38	12.90	12.30	12.73	53,985,260	+0.42(+3.43%)
Jul 22, 2009	12.26	12.49	12.19	12.31	41,019,308	-0.13(-1.01%)
Jul 21, 2009	12.58	12.64	12.20	12.44	45,623,172	+0.02(+0.19%)
Jul 20, 2009	12.33	12.48	12.20	12.41	49,874,720	+0.44(+3.70%)
Jul 17, 2009	11.92	12.03	11.71	11.97	51,090,608	+0.18(+1.55%)
Jul 16, 2009	11.57	11.88	11.51	11.79	41,124,456	+0.13(+1.15%)
Jul 15, 2009	11.32	11.71	11.31	11.65	64,553,412	+0.62(+5.58%)
Jul 14, 2009	11.20	11.30	10.90	11.04	47,510,676	-0.03(-0.24%)
Jul 13, 2009	10.74	11.07	10.70	11.06	51,710,772	+0.22(+2.04%)
Jul 10, 2009	10.60	10.90	10.48	10.84	48,977,896	-0.00(-0.03%)
Jul 09, 2009	10.79	10.99	10.53	10.85	51,564,120	+0.25(+2.31%)
Jul 08, 2009	10.79	10.95	10.26	10.60	99,466,728	-0.21(-1.91%)
Jul 07, 2009	11.12	11.15	10.76	10.81	57,770,420	-0.39(-3.47%)
Jul 06, 2009	11.21	11.23	10.88	11.20	74,060,032	-0.47(-4.03%)
Jul 02, 2009	11.80	12.11	11.58	11.67	53,686,204	-0.44(-3.66%)
Jul 01, 2009	12.56	12.62	12.08	12.11	58,129,632	-0.15(-1.22%)
Jun 30, 2009	12.58	12.62	12.09	12.26	48,762,148	-0.12(-0.94%)
Jun 29, 2009	12.36	12.48	12.25	12.38	40,659,848	+0.16(+1.27%)
Jun 26, 2009	12.14	12.36	12.04	12.22	44,865,032	+0.15(+1.21%)
Jun 25, 2009	11.61	12.15	11.59	12.07	67,624,728	+0.44(+3.81%)
Jun 24, 2009	11.84	12.00	11.52	11.63	61,270,264	+0.07(+0.65%)
Jun 23, 2009	11.37	11.64	11.25	11.56	61,268,696	+0.38(+3.43%)
Jun 22, 2009	11.73	11.73	11.16	11.17	76,367,272	-0.88(-7.30%)
Jun 19, 2009	12.14	12.24	11.98	12.05	52,978,552	+0.15(+1.26%)
Jun 18, 2009	12.11	12.16	11.86	11.90	62,886,624	-0.15(-1.22%)
Jun 17, 2009	12.14	12.25	11.81	12.05	70,440,256	-0.25(-2.00%)
Jun 16, 2009	12.86	12.91	12.26	12.29	70,377,448	-0.31(-2.49%)
Jun 15, 2009	12.88	12.93	12.42	12.61	55,134,412	-0.54(-4.10%)
Jun 12, 2009	13.12	13.27	13.06	13.15	48,430,892	-0.36(-2.66%)
Jun 11, 2009	13.10	13.76	13.00	13.51	60,114,888	+0.51(+3.96%)
Jun 10, 2009	13.17	13.22	12.73	12.99	59,629,108	+0.07(+0.53%)
Jun 09, 2009	13.10	13.17	12.75	12.92	50,920,224	-0.01(-0.05%)
Jun 08, 2009	12.71	13.08	12.60	12.93	56,512,672	-0.01(-0.09%)
Jun 05, 2009	13.28	13.34	12.74	12.94	74,993,280	-0.12(-0.89%)
Jun 04, 2009	12.67	13.11	12.65	13.06	67,356,568	+0.50(+4.00%)
Jun 03, 2009	13.12	13.13	12.36	12.55	104,353,576	-0.87(-6.51%)
Jun 02, 2009	13.54	13.69	13.28	13.43	89,820,904	-0.22(-1.64%)
Jun 01, 2009	13.57	13.79	13.52	13.65	69,349,240	+0.48(+3.66%)
May 29, 2009	13.37	13.54	13.06	13.17	69,151,104	+0.16(+1.19%)
May 28, 2009	12.79	13.02	12.58	13.02	65,399,728	+0.49(+3.89%)
May 27, 2009	12.75	12.85	12.44	12.53	68,970,776	-0.02(-0.12%)
May 26, 2009	12.03	12.55	11.97	12.54	68,702,792	+0.40(+3.33%)
May 22, 2009	12.15	12.32	12.01	12.14	44,117,736	+0.21(+1.78%)
May 21, 2009	11.99	12.06	11.75	11.93	59,498,484	-0.32(-2.64%)
May 20, 2009	12.28	12.56	12.20	12.25	68,245,976	+0.23(+1.89%)
May 19, 2009	11.87	12.23	11.74	12.02	66,634,476	+0.24(+2.00%)
May 18, 2009	11.25	11.79	11.21	11.79	62,888,468	+0.71(+6.46%)
May 15, 2009	11.34	11.39	10.99	11.07	45,318,828	-0.27(-2.40%)
May 14, 2009	11.19	11.38	11.06	11.34	48,758,432	+0.17(+1.53%)
May 13, 2009	11.43	11.47	11.10	11.17	59,813,816	-0.54(-4.62%)
May 12, 2009	12.24	12.28	11.57	11.71	74,352,256	-0.25(-2.05%)
May 11, 2009	11.82	12.05	11.63	11.96	52,039,556	-0.01(-0.05%)
May 08, 2009	11.87	12.08	11.65	11.97	73,372,968	+0.59(+5.21%)
May 07, 2009	12.00	12.00	11.30	11.37	65,676,428	-0.31(-2.61%)
May 06, 2009	11.58	11.88	11.52	11.68	93,022,880	+0.36(+3.17%)
May 05, 2009	11.33	11.40	2.423	11.32	74,621,008	+0.05(+0.45%)
May 04, 2009	11.06	11.30	11.06	11.27	97,401,520	+0.79(+7.57%)
May 01, 2009	10.06	10.71	10.06	10.48	54,653,536	+0.43(+4.32%)
Apr 30, 2009	10.27	10.39	10.01	10.04	54,381,752	-0.06(-0.59%)
Apr 29, 2009	9.871	10.27	9.812	10.10	47,976,780	+0.40(+4.13%)
Apr 28, 2009	9.521	9.804	9.435	9.701	44,152,748	+0.05(+0.56%)
Apr 27, 2009	9.791	9.826	9.518	9.647	67,285,880	-0.38(-3.76%)
Apr 24, 2009	10.12	10.16	9.874	10.02	66,765,672	+0.16(+1.58%)
Apr 23, 2009	9.770	9.919	9.692	9.868	55,691,444	+0.21(+2.20%)
Apr 22, 2009	9.704	9.862	9.560	9.656	55,056,980	-0.10(-1.04%)
Apr 21, 2009	9.467	9.800	9.285	9.758	52,344,112	+0.14(+1.43%)
Apr 20, 2009	9.916	9.943	9.578	9.620	65,530,780	-0.59(-5.74%)
Apr 17, 2009	10.39	10.44	10.14	10.21	54,215,624	-0.16(-1.56%)
Apr 16, 2009	10.38	10.48	10.27	10.37	62,400,744	+0.08(+0.76%)
Apr 15, 2009	10.37	10.42	10.10	10.29	67,367,856	-0.20(-1.94%)
Apr 14, 2009	10.62	10.88	10.45	10.49	59,010,852	-0.25(-2.28%)
Apr 13, 2009	10.60	10.82	10.57	10.74	53,428,612	-0.03(-0.25%)
Apr 09, 2009	10.48	10.79	10.42	10.77	105,461,080	+0.51(+4.93%)
Apr 08, 2009	10.29	10.39	10.04	10.26	48,702,720	+0.05(+0.53%)
Apr 07, 2009	10.16	10.32	10.06	10.21	51,990,280	-0.05(-0.52%)
Apr 06, 2009	10.25	10.33	10.13	10.26	59,930,296	-0.24(-2.28%)
Apr 03, 2009	10.28	10.57	10.22	10.50	82,335,160	+0.19(+1.83%)
Apr 02, 2009	10.13	10.46	10.13	10.31	91,781,288	+0.68(+7.08%)

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.