Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.17	24.33	24.15	24.21	2,660,606	-0.30(-1.24%)
Mar 30, 2010	24.58	24.64	24.41	24.52	1,938,177	+0.07(+0.28%)
Mar 29, 2010	24.40	24.55	24.38	24.45	2,274,066	+0.30(+1.26%)
Mar 26, 2010	24.20	24.28	23.97	24.14	2,115,788	+0.14(+0.56%)
Mar 25, 2010	24.27	24.37	23.97	24.01	2,983,750	-0.04(-0.16%)
Mar 24, 2010	24.11	24.20	23.97	24.05	2,941,724	-0.41(-1.68%)
Mar 23, 2010	24.21	24.46	24.14	24.46	2,990,733	+0.34(+1.43%)
Mar 22, 2010	23.79	24.18	23.77	24.12	1,366,819	+0.05(+0.21%)
Mar 19, 2010	24.32	24.35	23.96	24.07	1,958,110	-0.20(-0.84%)
Mar 18, 2010	24.29	24.37	24.16	24.27	1,125,782	-0.09(-0.37%)
Mar 17, 2010	24.32	24.51	24.31	24.36	1,811,282	+0.21(+0.89%)
Mar 16, 2010	23.88	24.15	23.82	24.14	2,637,550	+0.38(+1.61%)
Mar 15, 2010	23.63	23.78	23.61	23.76	2,490,062	-0.13(-0.54%)
Mar 12, 2010	24.07	24.07	23.86	23.89	2,587,147	-0.07(-0.31%)
Mar 11, 2010	23.94	23.98	23.79	23.96	2,695,058	-0.05(-0.21%)
Mar 10, 2010	24.00	24.18	23.92	24.01	1,565,476	+0.05(+0.21%)
Mar 09, 2010	23.70	24.07	23.70	23.96	2,706,106	+0.20(+0.83%)
Mar 08, 2010	23.81	23.86	23.73	23.77	1,861,080	-0.03(-0.14%)
Mar 05, 2010	23.56	23.80	23.50	23.80	2,956,953	+0.52(+2.25%)
Mar 04, 2010	23.32	23.38	23.12	23.28	1,608,303	-0.06(-0.24%)
Mar 03, 2010	23.29	23.51	23.28	23.33	2,095,463	+0.19(+0.80%)
Mar 02, 2010	23.20	23.30	23.11	23.15	2,709,676	+0.07(+0.29%)
Mar 01, 2010	22.84	23.08	22.83	23.08	2,331,145	+0.48(+2.15%)
Feb 26, 2010	22.46	22.63	22.27	22.59	2,176,509	+0.34(+1.52%)
Feb 25, 2010	21.91	22.30	21.83	22.26	2,386,958	-0.42(-1.84%)
Feb 24, 2010	22.46	22.72	22.41	22.67	1,326,026	+0.26(+1.16%)
Feb 23, 2010	22.88	22.97	22.41	22.41	2,282,439	-0.41(-1.80%)
Feb 22, 2010	22.90	22.92	22.75	22.83	1,243,815	+0.16(+0.70%)
Feb 19, 2010	22.49	22.72	22.40	22.67	3,459,825	-0.18(-0.79%)
Feb 18, 2010	22.57	22.88	22.57	22.85	2,353,248	+0.12(+0.52%)
Feb 17, 2010	22.77	22.81	22.61	22.73	3,364,379	+0.24(+1.05%)
Feb 16, 2010	22.26	22.55	22.19	22.49	3,150,406	+0.62(+2.83%)
Feb 12, 2010	21.65	21.87	21.87	21.87	1,912,932	-0.24(-1.10%)
Feb 11, 2010	21.75	22.14	21.62	22.12	1,876,167	+0.60(+2.80%)
Feb 10, 2010	21.56	21.65	21.25	21.51	5,650,838	-0.14(-0.65%)
Feb 09, 2010	21.53	21.88	21.34	21.65	3,107,209	+0.65(+3.09%)
Feb 08, 2010	21.18	21.38	21.00	21.00	2,187,219	-0.11(-0.53%)
Feb 05, 2010	21.07	21.16	20.62	21.12	7,868,490	+0.05(+0.21%)
Feb 04, 2010	21.70	21.71	21.06	21.07	5,083,019	-0.94(-4.25%)
Feb 03, 2010	22.14	22.22	21.96	22.01	2,126,064	-0.19(-0.84%)
Feb 02, 2010	22.00	22.26	21.86	22.19	4,003,395	+0.20(+0.90%)
Feb 01, 2010	21.79	22.00	21.71	22.00	9,841,394	+0.48(+2.23%)
Jan 29, 2010	22.12	22.22	21.51	21.52	8,236,754	-0.52(-2.38%)
Jan 28, 2010	22.44	22.48	21.91	22.04	2,614,432	-0.19(-0.84%)
Jan 27, 2010	22.13	22.24	21.85	22.23	3,290,716	-0.14(-0.61%)
Jan 26, 2010	22.39	22.61	22.30	22.36	3,021,423	-0.39(-1.71%)
Jan 25, 2010	22.83	22.88	22.64	22.75	1,953,992	+0.30(+1.36%)
Jan 22, 2010	22.76	22.91	22.37	22.45	3,350,326	-0.36(-1.56%)
Jan 21, 2010	23.51	23.55	22.79	22.80	4,973,550	-0.77(-3.25%)
Jan 20, 2010	23.70	23.76	23.42	23.57	2,163,066	-0.69(-2.83%)
Jan 19, 2010	23.96	24.32	23.92	24.26	1,714,889	+0.33(+1.37%)
Jan 15, 2010	24.19	23.93	23.93	23.93	2,243,671	-0.39(-1.62%)
Jan 14, 2010	24.22	24.37	24.22	24.32	3,022,273	+0.15(+0.63%)
Jan 13, 2010	24.00	24.20	23.86	24.17	1,478,472	+0.21(+0.87%)
Jan 12, 2010	24.11	24.22	23.87	23.96	2,235,229	-0.64(-2.61%)
Jan 11, 2010	24.64	24.68	24.45	24.61	1,760,332	+0.16(+0.67%)
Jan 08, 2010	24.17	24.44	24.16	24.44	2,614,813	+0.29(+1.19%)
Jan 07, 2010	24.19	24.21	24.05	24.16	1,776,301	-0.19(-0.79%)
Jan 06, 2010	24.26	24.37	24.21	24.35	1,265,008	+0.12(+0.51%)
Jan 05, 2010	24.18	24.29	24.06	24.22	1,662,897	+0.12(+0.51%)
Jan 04, 2010	23.82	24.18	23.82	24.10	2,188,441	+0.78(+3.36%)
Dec 31, 2009	23.59	23.32	23.32	23.32	695,902	-0.03(-0.12%)
Dec 30, 2009	23.29	23.38	23.11	23.34	802,304	-0.01(-0.05%)
Dec 29, 2009	23.45	23.48	23.32	23.36	1,601,667	+0.22(+0.95%)
Dec 28, 2009	23.07	23.15	23.01	23.14	1,591,848	+0.12(+0.51%)
Dec 24, 2009	22.85	23.02	22.85	23.02	574,985	+0.39(+1.72%)
Dec 23, 2009	22.62	22.73	22.55	22.63	1,382,566	+0.21(+0.96%)
Dec 22, 2009	22.49	22.54	22.36	22.41	2,093,591	-0.37(-1.63%)
Dec 21, 2009	22.78	22.88	22.71	22.79	1,848,682	-0.17(-0.76%)
Dec 18, 2009	22.88	22.96	22.67	22.96	2,466,277	+0.18(+0.79%)
Dec 17, 2009	22.89	22.89	22.70	22.78	1,546,834	-0.45(-1.92%)
Dec 16, 2009	23.32	23.38	23.19	23.23	2,259,302	-0.05(-0.22%)
Dec 15, 2009	23.36	23.45	23.23	23.28	1,699,262	-0.35(-1.48%)
Dec 14, 2009	23.59	23.63	23.56	23.63	1,342,491	+0.18(+0.77%)
Dec 11, 2009	23.58	23.59	23.38	23.45	1,325,358	-0.10(-0.41%)
Dec 10, 2009	23.52	23.61	23.44	23.54	2,022,326	+0.18(+0.77%)
Dec 09, 2009	23.19	23.37	23.07	23.36	1,918,787	+0.21(+0.90%)
Dec 08, 2009	23.36	23.36	23.09	23.15	3,195,295	-0.34(-1.46%)
Dec 07, 2009	23.43	23.74	23.43	23.50	2,190,003	-0.31(-1.30%)
Dec 04, 2009	24.14	24.31	23.60	23.81	3,185,724	-0.19(-0.80%)
Dec 03, 2009	24.26	24.38	24.00	24.00	2,807,398	-0.09(-0.37%)
Dec 02, 2009	24.16	24.35	24.07	24.09	3,249,365	-0.03(-0.12%)
Dec 01, 2009	24.04	24.24	23.96	24.12	3,289,483	+0.53(+2.25%)
Nov 30, 2009	23.36	23.60	23.28	23.59	3,557,879	+0.46(+1.97%)
Nov 27, 2009	22.73	23.28	22.68	23.13	2,293,651	-1.03(-4.27%)
Nov 25, 2009	23.92	24.19	23.90	24.16	2,243,765	+0.48(+2.02%)
Nov 24, 2009	23.83	23.83	23.51	23.68	2,299,446	-0.32(-1.32%)
Nov 23, 2009	24.07	24.18	23.95	24.00	2,206,761	+0.51(+2.16%)
Nov 20, 2009	23.32	23.55	23.28	23.49	1,522,880	-0.17(-0.74%)
Nov 19, 2009	23.80	23.80	23.42	23.66	4,236,927	-0.42(-1.73%)
Nov 18, 2009	24.16	24.18	23.95	24.08	4,952,077	-0.14(-0.56%)
Nov 17, 2009	24.12	24.22	23.88	24.22	1,938,275	-0.26(-1.08%)
Nov 16, 2009	24.33	24.64	24.31	24.48	2,465,670	+0.42(+1.73%)
Nov 13, 2009	23.85	24.17	23.73	24.07	2,115,015	+0.32(+1.35%)
Nov 12, 2009	24.13	24.23	23.69	23.74	2,590,783	-0.46(-1.89%)
Nov 11, 2009	24.27	24.36	24.05	24.20	2,481,334	+0.17(+0.70%)
Nov 10, 2009	23.91	24.10	23.83	24.03	2,832,548	-0.07(-0.28%)
Nov 09, 2009	23.72	24.12	23.72	24.10	2,933,993	+0.96(+4.14%)
Nov 06, 2009	22.86	23.20	22.86	23.14	1,872,609	+0.25(+1.11%)
Nov 05, 2009	22.77	22.93	22.68	22.89	2,715,980	+0.21(+0.94%)
Nov 04, 2009	22.81	22.93	22.62	22.67	5,515,041	+0.19(+0.83%)
Nov 03, 2009	22.14	22.50	22.05	22.49	4,650,247	-0.13(-0.57%)
Nov 02, 2009	22.56	22.93	22.26	22.62	6,176,746	+0.30(+1.36%)
Oct 30, 2009	22.89	23.01	22.13	22.31	5,609,577	-0.87(-3.77%)
Oct 29, 2009	22.74	23.26	22.74	23.19	4,467,474	+0.55(+2.41%)
Oct 28, 2009	23.10	23.15	22.50	22.64	4,325,852	-0.91(-3.88%)
Oct 27, 2009	23.78	23.85	23.48	23.55	3,108,673	-0.32(-1.32%)
Oct 26, 2009	24.19	24.43	23.75	23.87	2,997,114	-0.24(-1.01%)
Oct 23, 2009	24.17	24.21	23.98	24.11	2,754,045	-0.25(-1.04%)
Oct 22, 2009	24.09	24.40	23.87	24.36	5,255,639	+0.20(+0.82%)
Oct 21, 2009	24.19	24.57	24.15	24.17	4,388,031	-0.01(-0.05%)
Oct 20, 2009	24.03	24.22	24.02	24.18	3,665,231	-0.12(-0.49%)
Oct 19, 2009	24.03	24.38	23.96	24.30	3,307,179	+0.41(+1.70%)
Oct 16, 2009	23.89	24.01	23.76	23.89	3,236,026	-0.34(-1.40%)
Oct 15, 2009	24.00	24.26	23.95	24.23	2,508,292	+0.11(+0.44%)
Oct 14, 2009	23.99	24.18	23.90	24.12	2,698,467	+0.72(+3.08%)
Oct 13, 2009	23.48	23.51	23.29	23.40	2,264,179	-0.03(-0.14%)
Oct 12, 2009	23.54	23.57	23.39	23.43	3,409,121	-0.02(-0.07%)
Oct 09, 2009	23.37	23.46	23.26	23.45	2,296,130	-0.05(-0.19%)
Oct 08, 2009	23.33	23.63	23.26	23.50	3,467,907	+0.65(+2.86%)
Oct 07, 2009	22.68	22.84	22.62	22.84	3,137,297	+0.29(+1.27%)
Oct 06, 2009	22.46	22.71	22.44	22.55	3,186,106	+0.34(+1.52%)
Oct 05, 2009	21.93	22.27	21.89	22.22	1,636,297	+0.46(+2.10%)
Oct 02, 2009	21.68	21.97	21.54	21.76	3,960,495	-0.34(-1.53%)
Oct 01, 2009	22.65	22.72	22.04	22.10	3,220,493	-0.74(-3.26%)
Sep 30, 2009	22.92	23.00	22.58	22.84	2,636,602	+0.18(+0.80%)
Sep 29, 2009	22.71	22.79	22.55	22.66	1,789,383	+0.05(+0.20%)
Sep 28, 2009	22.38	22.71	22.24	22.62	1,664,834	+0.30(+1.34%)
Sep 25, 2009	22.28	22.45	22.17	22.32	2,483,912	+0.14(+0.61%)
Sep 24, 2009	22.61	22.68	22.05	22.18	4,722,676	-0.33(-1.45%)
Sep 23, 2009	22.69	22.92	22.47	22.51	2,939,971	-0.12(-0.52%)
Sep 22, 2009	22.57	22.66	22.48	22.63	1,870,540	+0.46(+2.06%)
Sep 21, 2009	22.09	22.29	22.00	22.17	2,129,893	-0.21(-0.96%)
Sep 18, 2009	22.46	22.50	22.30	22.39	3,663,244	-0.07(-0.33%)
Sep 17, 2009	22.57	22.66	22.34	22.46	3,783,813	+0.03(+0.14%)
Sep 16, 2009	22.44	22.68	22.36	22.43	6,904,833	+0.56(+2.57%)
Sep 15, 2009	21.75	21.92	21.55	21.87	4,405,398	+0.02(+0.10%)
Sep 14, 2009	21.61	21.89	21.59	21.84	2,215,445	-0.14(-0.62%)
Sep 11, 2009	22.14	22.14	21.87	21.98	1,902,175	-0.09(-0.41%)
Sep 10, 2009	21.75	22.07	21.62	22.07	2,135,297	+0.29(+1.35%)
Sep 09, 2009	21.78	21.91	21.66	21.78	3,445,089	+0.06(+0.29%)
Sep 08, 2009	21.71	21.78	21.60	21.71	2,010,858	+0.63(+2.99%)
Sep 04, 2009	20.85	21.17	20.74	21.08	3,129,644	+0.39(+1.88%)
Sep 03, 2009	20.63	20.75	20.48	20.69	1,623,634	+0.28(+1.38%)
Sep 02, 2009	20.33	20.54	20.26	20.41	2,627,246	-0.02(-0.11%)
Sep 01, 2009	20.75	21.04	20.32	20.44	3,730,787	-0.39(-1.87%)
Aug 31, 2009	20.73	20.82	20.59	20.82	2,660,194	-0.20(-0.94%)
Aug 28, 2009	21.20	21.26	20.89	21.02	1,830,369	+0.07(+0.35%)
Aug 27, 2009	20.75	20.98	20.52	20.95	2,389,378	+0.34(+1.64%)
Aug 26, 2009	20.69	20.73	20.49	20.61	1,798,126	-0.14(-0.65%)
Aug 25, 2009	20.92	21.03	20.71	20.75	3,265,171	-0.02(-0.08%)
Aug 24, 2009	20.90	20.97	20.70	20.76	2,730,957	+0.33(+1.60%)
Aug 21, 2009	20.35	20.55	20.28	20.44	3,177,227	+0.02(+0.08%)
Aug 20, 2009	20.19	20.44	20.15	20.42	1,554,324	+0.05(+0.25%)
Aug 19, 2009	19.93	20.41	19.92	20.37	1,640,586	+0.05(+0.25%)
Aug 18, 2009	20.10	20.36	20.05	20.32	1,789,926	+0.46(+2.30%)
Aug 17, 2009	19.91	20.01	19.78	19.86	2,870,611	-0.62(-3.03%)
Aug 14, 2009	20.91	20.95	20.35	20.48	3,256,633	-0.38(-1.84%)
Aug 13, 2009	20.87	20.94	20.64	20.86	3,104,289	+0.42(+2.07%)
Aug 12, 2009	20.04	20.63	20.04	20.44	3,813,661	+0.41(+2.03%)
Aug 11, 2009	20.14	20.19	19.96	20.04	3,032,997	-0.14(-0.67%)
Aug 10, 2009	20.28	20.30	20.04	20.17	4,906,497	-0.21(-1.05%)
Aug 07, 2009	20.36	20.49	20.21	20.38	5,001,656	+0.11(+0.53%)
Aug 06, 2009	20.77	20.77	20.15	20.28	2,054,763	+0.05(+0.25%)
Aug 05, 2009	20.33	20.36	19.99	20.23	2,171,617	-0.30(-1.48%)
Aug 04, 2009	20.47	20.66	20.38	20.53	4,915,298	-0.08(-0.41%)
Aug 03, 2009	20.50	20.67	20.40	20.62	3,571,636	+0.50(+2.49%)
Jul 31, 2009	19.96	20.23	19.87	20.11	5,145,297	+0.24(+1.19%)
Jul 30, 2009	19.87	20.11	19.84	19.88	3,749,671	+0.59(+3.04%)
Jul 29, 2009	19.44	19.48	19.18	19.29	2,524,665	-0.40(-2.03%)
Jul 28, 2009	19.60	19.78	19.46	19.69	2,806,722	+0.16(+0.84%)
Jul 27, 2009	19.49	19.60	19.32	19.53	5,263,217	+0.26(+1.35%)
Jul 24, 2009	19.23	19.34	19.09	19.27	2,910,808	-0.07(-0.38%)
Jul 23, 2009	19.03	19.47	19.02	19.34	2,869,960	+0.46(+2.45%)
Jul 22, 2009	18.73	19.05	18.72	18.88	3,177,660	-0.10(-0.50%)
Jul 21, 2009	19.14	19.14	18.69	18.98	5,037,984	+0.01(+0.06%)
Jul 20, 2009	18.85	19.00	18.76	18.96	1,472,363	+0.57(+3.09%)
Jul 17, 2009	18.36	18.47	18.30	18.40	1,046,312	-0.01(-0.03%)
Jul 16, 2009	18.23	18.53	18.22	18.40	1,923,760	+0.10(+0.52%)
Jul 15, 2009	18.03	18.33	18.00	18.31	2,137,957	+0.79(+4.50%)
Jul 14, 2009	17.42	17.54	17.31	17.52	2,452,579	+0.54(+3.15%)
Jul 13, 2009	16.73	17.09	16.73	16.98	1,288,763	+0.12(+0.70%)
Jul 10, 2009	16.78	16.95	16.01	16.86	1,068,908	-0.11(-0.63%)
Jul 09, 2009	16.95	17.07	16.83	16.97	1,391,782	+0.27(+1.62%)
Jul 08, 2009	16.91	17.03	16.50	16.70	1,982,075	-0.09(-0.54%)
Jul 07, 2009	17.20	17.23	16.76	16.79	1,097,585	-0.42(-2.42%)
Jul 06, 2009	17.05	17.27	16.97	17.21	3,317,823	-0.08(-0.49%)
Jul 02, 2009	17.48	17.48	17.24	17.29	1,863,943	-0.65(-3.64%)
Jul 01, 2009	17.97	18.07	17.90	17.94	1,134,277	+0.10(+0.54%)
Jun 30, 2009	18.00	18.04	17.71	17.85	1,681,116	-0.20(-1.12%)
Jun 29, 2009	17.92	18.05	17.77	18.05	1,122,889	+0.15(+0.85%)
Jun 26, 2009	17.86	17.95	17.76	17.90	1,315,787	+0.15(+0.86%)
Jun 25, 2009	17.42	17.77	17.39	17.75	1,406,541	+0.42(+2.41%)
Jun 24, 2009	17.37	17.54	17.15	17.33	1,700,403	+0.32(+1.85%)
Jun 23, 2009	17.01	17.08	16.71	17.01	1,503,201	-0.30(-1.76%)
Jun 22, 2009	17.76	17.79	17.32	17.32	3,093,259	-0.69(-3.85%)
Jun 19, 2009	18.11	18.14	17.93	18.01	988,785	+0.12(+0.66%)
Jun 18, 2009	17.74	18.02	17.64	17.89	1,884,416	+0.17(+0.95%)
Jun 17, 2009	17.73	17.88	17.44	17.72	3,819,801	-0.17(-0.94%)
Jun 16, 2009	18.24	18.30	17.81	17.89	2,639,819	-0.21(-1.15%)
Jun 15, 2009	18.48	18.48	17.98	18.10	1,700,107	-0.73(-3.89%)
Jun 12, 2009	18.75	18.91	18.66	18.84	2,130,822	-0.26(-1.36%)
Jun 11, 2009	18.85	19.28	18.85	19.09	2,605,406	+0.41(+2.17%)
Jun 10, 2009	18.87	18.89	18.38	18.69	2,568,991	+0.32(+1.72%)
Jun 09, 2009	18.27	18.48	18.20	18.37	3,156,581	+0.19(+1.05%)
Jun 08, 2009	17.98	18.29	17.88	18.18	1,226,437	-0.24(-1.29%)
Jun 05, 2009	18.76	18.78	18.36	18.42	1,299,381	-0.04(-0.21%)
Jun 04, 2009	18.37	18.56	18.17	18.46	1,735,003	+0.01(+0.06%)
Jun 03, 2009	18.80	18.80	18.27	18.45	2,374,253	-0.41(-2.18%)
Jun 02, 2009	18.62	18.96	18.62	18.86	3,290,819	+0.14(+0.72%)
Jun 01, 2009	18.43	18.80	18.41	18.72	3,699,640	+0.65(+3.59%)
May 29, 2009	17.84	18.09	17.72	18.07	2,156,888	+0.68(+3.89%)
May 28, 2009	17.33	17.48	17.09	17.40	1,657,371	+0.15(+0.85%)
May 27, 2009	17.61	17.64	17.19	17.25	1,144,251	-0.39(-2.20%)
May 26, 2009	16.95	17.66	16.91	17.64	2,314,433	+0.54(+3.16%)
May 22, 2009	17.11	17.26	17.05	17.10	1,256,598	+0.16(+0.97%)
May 21, 2009	16.87	16.98	16.70	16.94	1,823,903	-0.34(-1.99%)
May 20, 2009	17.48	17.61	17.28	17.28	1,434,136	-0.03(-0.20%)
May 19, 2009	17.27	17.50	17.17	17.31	1,484,299	+0.20(+1.19%)
May 18, 2009	16.71	17.11	16.69	17.11	1,744,969	+0.83(+5.12%)
May 15, 2009	16.51	16.65	16.21	16.28	1,706,650	-0.26(-1.57%)
May 14, 2009	16.22	16.61	16.22	16.54	2,697,507	+0.21(+1.31%)
May 13, 2009	16.63	16.64	16.29	16.32	1,430,108	-0.66(-3.88%)
May 12, 2009	17.09	17.15	16.72	16.98	1,357,839	+0.13(+0.77%)
May 11, 2009	17.02	17.10	16.81	16.85	2,592,080	-0.76(-4.32%)
May 08, 2009	17.31	17.68	17.14	17.61	2,511,707	+0.70(+4.13%)
May 07, 2009	17.40	17.40	16.82	16.91	2,358,989	-0.19(-1.12%)
May 06, 2009	16.90	17.17	16.74	17.10	1,832,291	+0.58(+3.51%)
May 05, 2009	16.65	16.72	16.46	16.52	1,622,246	-0.14(-0.85%)
May 04, 2009	16.27	16.72	16.16	16.67	2,016,536	+0.97(+6.18%)
May 01, 2009	15.65	15.81	15.55	15.70	1,495,976	+0.04(+0.29%)
Apr 30, 2009	15.74	15.96	15.58	15.65	4,415,248	+0.20(+1.28%)
Apr 29, 2009	15.03	15.60	15.03	15.45	2,416,378	+0.64(+4.34%)
Apr 28, 2009	14.76	15.01	14.65	14.81	1,227,239	-0.21(-1.39%)
Apr 27, 2009	15.09	15.24	14.97	15.02	1,322,678	-0.48(-3.09%)
Apr 24, 2009	15.41	15.61	15.37	15.50	1,402,547	+0.19(+1.25%)
Apr 23, 2009	15.10	15.31	14.99	15.31	1,106,965	+0.47(+3.15%)
Apr 22, 2009	14.81	15.08	14.69	14.84	1,433,636	-0.24(-1.61%)
Apr 21, 2009	14.61	15.11	14.57	15.08	1,540,083	+0.42(+2.84%)
Apr 20, 2009	15.10	15.10	14.66	14.66	2,548,108	-0.84(-5.42%)
Apr 17, 2009	15.64	15.66	15.40	15.50	2,226,457	-0.17(-1.11%)
Apr 16, 2009	15.60	15.74	15.43	15.68	2,453,634	+0.12(+0.76%)
Apr 15, 2009	15.23	15.62	15.18	15.56	1,286,941	+0.31(+2.03%)
Apr 14, 2009	15.43	15.55	15.24	15.25	1,594,905	-0.18(-1.17%)
Apr 13, 2009	15.12	15.55	15.12	15.43	1,268,520	+0.26(+1.75%)
Apr 09, 2009	15.14	15.19	15.00	15.17	2,577,295	+0.51(+3.50%)
Apr 08, 2009	14.73	14.83	14.56	14.65	1,702,683	+0.01(+0.04%)
Apr 07, 2009	14.88	14.89	14.65	14.65	1,541,107	-0.32(-2.12%)
Apr 06, 2009	14.97	15.05	14.79	14.96	1,444,140	-0.22(-1.48%)
Apr 03, 2009	14.92	15.19	14.80	15.19	2,073,042	+0.25(+1.66%)
Apr 02, 2009	14.79	15.21	14.72	14.94	3,105,818	+0.71(+4.99%)

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.