Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.68	19.75	19.27	19.27	2,808,695	-0.38(-1.94%)
Apr 29, 2010	19.52	19.69	19.44	19.65	1,213,294	+0.27(+1.39%)
Apr 28, 2010	19.45	19.51	19.28	19.38	1,346,033	+0.01(+0.03%)
Apr 27, 2010	19.70	19.85	19.34	19.38	3,474,535	-0.45(-2.26%)
Apr 26, 2010	19.90	19.98	19.81	19.82	822,060	-0.08(-0.40%)
Apr 23, 2010	19.73	19.91	19.65	19.90	1,509,111	+0.21(+1.04%)
Apr 22, 2010	19.28	19.72	19.22	19.70	779,064	+0.23(+1.18%)
Apr 21, 2010	19.43	19.47	19.32	19.47	735,363	+0.06(+0.29%)
Apr 20, 2010	19.28	19.41	19.21	19.41	748,304	+0.24(+1.27%)
Apr 19, 2010	19.18	19.32	18.96	19.17	776,607	-0.11(-0.57%)
Apr 16, 2010	19.41	19.50	19.14	19.28	1,031,108	-0.21(-1.08%)
Apr 15, 2010	19.49	19.58	19.45	19.49	1,931,004	-0.00(-0.01%)
Apr 14, 2010	19.33	19.49	19.29	19.49	1,886,288	+0.25(+1.32%)
Apr 13, 2010	19.11	19.24	19.05	19.24	626,100	+0.09(+0.47%)
Apr 12, 2010	19.16	19.18	19.09	19.15	449,376	+0.01(+0.05%)
Apr 09, 2010	19.00	19.14	18.90	19.14	548,525	+0.16(+0.86%)
Apr 08, 2010	18.93	19.00	18.78	18.97	1,978,552	-0.02(-0.13%)
Apr 07, 2010	19.12	19.12	18.90	19.00	2,780,777	-0.14(-0.74%)
Apr 06, 2010	18.97	19.16	18.97	19.14	2,956,151	+0.07(+0.37%)
Apr 05, 2010	18.84	19.07	18.81	19.07	1,300,796	+0.32(+1.70%)
Apr 01, 2010	18.68	18.75	18.75	18.75	3,666,044	+0.21(+1.11%)
Mar 31, 2010	18.62	18.73	18.55	18.55	851,126	-0.12(-0.64%)
Mar 30, 2010	18.67	18.76	18.57	18.67	667,170	+0.03(+0.16%)
Mar 29, 2010	18.56	18.64	18.54	18.64	571,471	+0.17(+0.95%)
Mar 26, 2010	18.53	18.62	18.38	18.46	942,165	-0.04(-0.21%)
Mar 25, 2010	18.78	18.80	18.49	18.50	1,592,611	-0.14(-0.73%)
Mar 24, 2010	18.73	18.75	18.61	18.64	2,658,840	-0.17(-0.91%)
Mar 23, 2010	18.68	18.81	18.60	18.81	1,133,598	+0.17(+0.89%)
Mar 22, 2010	18.29	18.66	18.24	18.64	723,257	+0.26(+1.41%)
Mar 19, 2010	18.68	18.68	18.35	18.38	784,523	-0.21(-1.13%)
Mar 18, 2010	18.66	18.71	18.56	18.59	1,154,919	-0.10(-0.51%)
Mar 17, 2010	18.61	18.75	18.61	18.69	768,207	+0.15(+0.79%)
Mar 16, 2010	18.45	18.55	18.37	18.54	410,212	+0.16(+0.87%)
Mar 15, 2010	18.27	18.40	18.26	18.38	560,417	-0.04(-0.23%)
Mar 12, 2010	18.45	18.45	18.28	18.42	1,912,457	+0.06(+0.31%)
Mar 11, 2010	18.20	18.38	18.14	18.37	778,872	+0.09(+0.48%)
Mar 10, 2010	18.14	18.28	18.13	18.28	2,247,821	+0.15(+0.83%)
Mar 09, 2010	18.07	18.24	18.06	18.13	682,414	-0.01(-0.04%)
Mar 08, 2010	18.11	18.16	18.09	18.13	814,504	+0.05(+0.25%)
Mar 05, 2010	17.94	18.09	17.91	18.09	1,358,661	+0.26(+1.43%)
Mar 04, 2010	17.82	17.88	17.74	17.83	1,171,679	+0.05(+0.28%)
Mar 03, 2010	17.80	17.91	17.75	17.78	8,052,381	+0.04(+0.25%)
Mar 02, 2010	17.65	17.78	17.62	17.74	6,435,338	+0.18(+1.03%)
Mar 01, 2010	17.31	17.56	17.28	17.56	508,346	+0.36(+2.10%)
Feb 26, 2010	17.18	17.24	17.07	17.20	707,252	+0.02(+0.13%)
Feb 25, 2010	16.91	17.19	16.84	17.18	428,758	+0.05(+0.27%)
Feb 24, 2010	17.00	17.16	17.00	17.13	577,333	+0.19(+1.12%)
Feb 23, 2010	17.12	17.15	16.92	16.94	604,795	-0.24(-1.39%)
Feb 22, 2010	17.25	17.28	17.13	17.18	846,293	-0.01(-0.08%)
Feb 19, 2010	17.10	17.22	17.06	17.19	809,270	+0.04(+0.22%)
Feb 18, 2010	17.03	17.15	17.01	17.15	807,278	+0.11(+0.65%)
Feb 17, 2010	16.98	17.04	16.92	17.04	1,081,682	+0.12(+0.74%)
Feb 16, 2010	16.83	16.92	16.74	16.92	401,534	+0.27(+1.64%)
Feb 12, 2010	16.36	16.64	16.64	16.64	684,145	+0.11(+0.67%)
Feb 11, 2010	16.24	16.54	16.15	16.53	379,265	+0.26(+1.60%)
Feb 10, 2010	16.25	16.37	16.11	16.27	553,961	-0.00(-0.01%)
Feb 09, 2010	16.25	16.38	16.12	16.28	456,637	+0.19(+1.21%)
Feb 08, 2010	16.19	16.30	16.04	16.08	668,828	-0.09(-0.55%)
Feb 05, 2010	16.14	16.20	15.81	16.17	1,227,684	+0.02(+0.11%)
Feb 04, 2010	16.62	16.62	16.15	16.15	629,565	-0.60(-3.57%)
Feb 03, 2010	16.77	16.84	16.67	16.75	1,447,554	-0.08(-0.47%)
Feb 02, 2010	16.61	16.86	16.54	16.83	1,150,665	+0.27(+1.64%)
Feb 01, 2010	16.33	16.56	16.33	16.56	467,522	+0.25(+1.51%)
Jan 29, 2010	16.61	16.76	16.30	16.31	757,386	-0.25(-1.53%)
Jan 28, 2010	16.81	16.82	16.42	16.57	817,760	-0.18(-1.07%)
Jan 27, 2010	16.69	16.80	16.55	16.75	1,197,090	+0.01(+0.05%)
Jan 26, 2010	16.73	16.88	16.64	16.74	1,127,260	-0.03(-0.20%)
Jan 25, 2010	16.88	16.90	16.69	16.77	519,625	+0.03(+0.21%)
Jan 22, 2010	17.07	17.10	16.71	16.73	564,053	-0.36(-2.13%)
Jan 21, 2010	17.38	17.47	17.08	17.10	600,793	-0.27(-1.57%)
Jan 20, 2010	17.36	17.39	17.22	17.37	829,890	-0.14(-0.77%)
Jan 19, 2010	17.31	17.51	17.31	17.51	544,381	+0.21(+1.22%)
Jan 15, 2010	17.50	17.30	17.30	17.30	1,349,058	-0.24(-1.37%)
Jan 14, 2010	17.48	17.59	17.44	17.54	438,059	+0.02(+0.13%)
Jan 13, 2010	17.33	17.52	17.23	17.51	337,525	+0.24(+1.39%)
Jan 12, 2010	17.40	17.42	17.20	17.27	1,413,672	-0.23(-1.32%)
Jan 11, 2010	17.64	17.66	17.45	17.50	382,233	-0.05(-0.27%)
Jan 08, 2010	17.41	17.55	17.37	17.55	408,738	+0.11(+0.61%)
Jan 07, 2010	17.38	17.46	17.28	17.45	543,698	+0.03(+0.20%)
Jan 06, 2010	17.31	17.43	17.28	17.41	636,676	+0.12(+0.67%)
Jan 05, 2010	17.23	17.31	17.14	17.30	887,818	+0.07(+0.39%)
Jan 04, 2010	17.16	17.28	17.12	17.23	6,983,653	+0.26(+1.52%)
Dec 31, 2009	17.19	16.97	16.97	16.97	578,822	-0.20(-1.17%)
Dec 30, 2009	17.14	17.25	17.11	17.17	1,005,185	-0.05(-0.30%)
Dec 29, 2009	17.28	17.31	17.21	17.22	451,636	-0.03(-0.16%)
Dec 28, 2009	17.30	17.33	17.22	17.25	496,939	+0.02(+0.10%)
Dec 24, 2009	17.23	17.25	17.19	17.23	224,975	+0.01(+0.05%)
Dec 23, 2009	17.13	17.24	17.08	17.23	1,542,991	+0.16(+0.93%)
Dec 22, 2009	16.96	17.08	16.94	17.07	574,110	+0.14(+0.83%)
Dec 21, 2009	16.83	16.95	16.82	16.93	1,065,838	+0.20(+1.17%)
Dec 18, 2009	16.74	16.79	16.59	16.73	323,261	+0.06(+0.37%)
Dec 17, 2009	16.72	16.79	16.66	16.67	380,909	-0.21(-1.23%)
Dec 16, 2009	16.92	16.96	16.82	16.88	325,216	+0.10(+0.57%)
Dec 15, 2009	16.72	16.86	16.68	16.78	429,074	-0.01(-0.04%)
Dec 14, 2009	16.74	16.80	16.71	16.79	285,797	+0.24(+1.44%)
Dec 11, 2009	16.53	16.57	16.43	16.55	369,269	+0.12(+0.74%)
Dec 10, 2009	16.40	16.53	16.40	16.43	284,726	+0.10(+0.61%)
Dec 09, 2009	16.24	16.34	16.14	16.33	239,093	+0.05(+0.30%)
Dec 08, 2009	16.26	16.39	16.14	16.28	621,707	-0.12(-0.73%)
Dec 07, 2009	16.39	16.51	16.36	16.40	379,485	-0.03(-0.16%)
Dec 04, 2009	16.54	16.62	16.23	16.42	853,084	+0.16(+1.01%)
Dec 03, 2009	16.52	16.58	16.26	16.26	373,894	-0.20(-1.22%)
Dec 02, 2009	16.36	16.57	16.36	16.46	591,186	+0.08(+0.49%)
Dec 01, 2009	16.26	16.44	16.14	16.38	688,138	+0.26(+1.58%)
Nov 30, 2009	16.14	16.18	15.96	16.12	549,963	-0.04(-0.27%)
Nov 27, 2009	15.91	16.32	15.72	16.17	251,609	-0.31(-1.86%)
Nov 25, 2009	16.41	16.49	16.32	16.47	781,739	+0.14(+0.83%)
Nov 24, 2009	16.38	16.38	16.19	16.34	1,495,426	-0.04(-0.27%)
Nov 23, 2009	16.38	16.55	16.31	16.38	545,416	+0.19(+1.20%)
Nov 20, 2009	16.20	16.26	16.10	16.19	764,750	-0.12(-0.75%)
Nov 19, 2009	16.51	16.51	16.21	16.31	342,984	-0.34(-2.06%)
Nov 18, 2009	16.77	16.77	16.59	16.65	360,912	-0.11(-0.64%)
Nov 17, 2009	16.70	16.77	16.63	16.76	1,048,354	-0.02(-0.09%)
Nov 16, 2009	16.64	16.85	16.61	16.78	337,681	+0.29(+1.75%)
Nov 13, 2009	16.37	16.55	16.28	16.49	556,104	+0.16(+0.95%)
Nov 12, 2009	16.60	16.64	16.31	16.33	385,228	-0.25(-1.53%)
Nov 11, 2009	16.63	16.72	16.47	16.59	499,687	+0.13(+0.80%)
Nov 10, 2009	16.42	16.55	16.36	16.45	690,208	-0.02(-0.11%)
Nov 09, 2009	16.26	16.47	16.25	16.47	409,136	+0.37(+2.28%)
Nov 06, 2009	16.00	16.22	15.89	16.11	470,512	-0.02(-0.12%)
Nov 05, 2009	15.91	16.13	15.85	16.12	560,761	+0.35(+2.24%)
Nov 04, 2009	15.97	16.04	15.77	15.77	547,545	-0.07(-0.44%)
Nov 03, 2009	15.55	15.87	15.50	15.84	508,667	+0.17(+1.10%)
Nov 02, 2009	15.64	15.81	15.43	15.67	908,320	+0.11(+0.70%)
Oct 30, 2009	15.97	16.00	15.52	15.56	1,352,850	-0.43(-2.72%)
Oct 29, 2009	15.80	16.04	15.74	15.99	1,442,315	+0.35(+2.21%)
Oct 28, 2009	16.11	16.14	15.63	15.65	965,162	-0.51(-3.14%)
Oct 27, 2009	16.41	16.47	16.13	16.16	950,609	-0.24(-1.45%)
Oct 26, 2009	16.59	16.81	16.35	16.39	553,338	-0.17(-1.00%)
Oct 23, 2009	16.61	16.64	16.52	16.56	1,281,413	-0.18(-1.08%)
Oct 22, 2009	16.54	16.80	16.39	16.74	612,576	+0.17(+1.04%)
Oct 21, 2009	16.67	16.93	16.56	16.57	921,916	-0.14(-0.85%)
Oct 20, 2009	16.59	16.73	16.59	16.71	674,854	-0.13(-0.78%)
Oct 19, 2009	16.68	16.89	16.63	16.84	438,375	+0.17(+1.05%)
Oct 16, 2009	16.69	16.74	16.55	16.67	1,405,145	-0.12(-0.72%)
Oct 15, 2009	16.64	16.81	16.61	16.79	852,242	+0.06(+0.35%)
Oct 14, 2009	16.62	16.74	16.54	16.73	573,171	+0.31(+1.86%)
Oct 13, 2009	16.47	16.48	16.33	16.42	588,429	-0.06(-0.34%)
Oct 12, 2009	16.59	16.60	16.39	16.48	497,260	+0.01(+0.04%)
Oct 09, 2009	16.34	16.47	16.29	16.47	500,932	+0.13(+0.79%)
Oct 08, 2009	16.23	16.42	16.18	16.34	499,586	+0.24(+1.50%)
Oct 07, 2009	16.04	16.13	16.02	16.10	808,766	+0.03(+0.19%)
Oct 06, 2009	15.97	16.17	15.94	16.07	1,153,669	+0.26(+1.66%)
Oct 05, 2009	15.60	15.85	15.55	15.81	5,360,135	+0.30(+1.96%)
Oct 02, 2009	15.52	15.66	15.48	15.50	1,476,596	-0.16(-1.03%)
Oct 01, 2009	16.04	16.08	15.65	15.67	4,647,946	-0.44(-2.73%)
Sep 30, 2009	16.23	16.29	15.89	16.11	673,595	-0.06(-0.35%)
Sep 29, 2009	16.12	16.26	16.09	16.16	697,778	+0.07(+0.43%)
Sep 28, 2009	15.87	16.15	15.84	16.09	575,978	+0.28(+1.78%)
Sep 25, 2009	15.86	15.96	15.74	15.81	1,033,417	-0.11(-0.69%)
Sep 24, 2009	16.17	16.25	15.83	15.92	808,633	-0.26(-1.59%)
Sep 23, 2009	16.45	16.46	16.18	16.18	751,401	-0.23(-1.42%)
Sep 22, 2009	16.42	16.46	16.33	16.41	1,048,826	+0.07(+0.40%)
Sep 21, 2009	16.21	16.37	16.10	16.35	780,420	-0.00(-0.01%)
Sep 18, 2009	16.43	16.45	16.26	16.35	588,278	-0.02(-0.11%)
Sep 17, 2009	16.39	16.52	16.28	16.36	1,153,147	+0.10(+0.62%)
Sep 16, 2009	16.17	16.41	16.15	16.26	636,278	+0.13(+0.78%)
Sep 15, 2009	16.01	16.17	15.96	16.14	913,609	+0.13(+0.79%)
Sep 14, 2009	15.74	16.02	15.73	16.01	884,961	+0.14(+0.88%)
Sep 11, 2009	15.88	15.94	15.78	15.87	625,590	+0.04(+0.25%)
Sep 10, 2009	15.66	15.84	15.55	15.83	909,231	+0.18(+1.16%)
Sep 09, 2009	15.45	15.71	15.40	15.65	449,722	+0.20(+1.30%)
Sep 08, 2009	15.43	15.45	15.32	15.45	507,934	+0.20(+1.30%)
Sep 04, 2009	15.07	15.27	14.99	15.25	1,365,296	+0.18(+1.19%)
Sep 03, 2009	14.95	15.07	14.79	15.07	465,393	+0.21(+1.43%)
Sep 02, 2009	14.87	14.94	14.78	14.86	664,871	-0.04(-0.25%)
Sep 01, 2009	15.11	15.40	14.88	14.90	842,992	-0.29(-1.94%)
Aug 31, 2009	15.24	15.29	15.12	15.19	610,712	-0.20(-1.29%)
Aug 28, 2009	15.54	15.57	15.28	15.39	656,047	-0.00(-0.01%)
Aug 27, 2009	15.32	15.43	15.07	15.39	751,951	+0.05(+0.30%)
Aug 26, 2009	15.35	15.46	15.28	15.35	876,828	-0.02(-0.14%)
Aug 25, 2009	15.40	15.53	15.34	15.37	1,340,128	+0.05(+0.34%)
Aug 24, 2009	15.46	15.49	15.27	15.32	1,379,359	-0.06(-0.41%)
Aug 21, 2009	15.25	15.41	15.18	15.38	753,041	+0.28(+1.85%)
Aug 20, 2009	14.98	15.13	14.91	15.10	1,460,335	+0.14(+0.90%)
Aug 19, 2009	14.68	15.02	14.67	14.97	1,350,748	+0.11(+0.75%)
Aug 18, 2009	14.71	14.87	14.67	14.85	1,200,052	+0.17(+1.14%)
Aug 17, 2009	14.80	14.83	14.64	14.69	1,843,598	-0.38(-2.50%)
Aug 14, 2009	15.26	15.29	14.95	15.06	1,231,792	-0.21(-1.39%)
Aug 13, 2009	15.25	15.28	15.06	15.28	1,343,045	+0.14(+0.92%)
Aug 12, 2009	14.97	15.28	14.97	15.14	734,618	+0.18(+1.23%)
Aug 11, 2009	15.05	15.11	14.91	14.95	757,139	-0.20(-1.30%)
Aug 10, 2009	15.16	15.22	15.04	15.15	529,077	-0.06(-0.37%)
Aug 07, 2009	15.08	15.29	14.98	15.21	1,238,738	+0.34(+2.28%)
Aug 06, 2009	15.04	15.08	14.81	14.87	1,060,499	-0.12(-0.82%)
Aug 05, 2009	15.09	15.09	14.85	14.99	980,086	-0.06(-0.38%)
Aug 04, 2009	14.93	15.12	14.93	15.05	1,201,884	+0.02(+0.15%)
Aug 03, 2009	14.86	15.03	14.77	15.02	1,041,087	+0.33(+2.21%)
Jul 31, 2009	14.67	14.84	14.64	14.70	657,833	+0.00(+0.01%)
Jul 30, 2009	14.72	14.85	14.65	14.70	1,152,167	+0.16(+1.08%)
Jul 29, 2009	14.53	14.60	14.46	14.54	518,416	-0.07(-0.48%)
Jul 28, 2009	14.57	14.69	14.46	14.61	763,477	-0.06(-0.39%)
Jul 27, 2009	14.62	14.69	14.49	14.67	1,080,414	+0.02(+0.12%)
Jul 24, 2009	14.47	14.65	14.40	14.65	1,511	+0.09(+0.65%)
Jul 23, 2009	14.15	14.60	14.14	14.55	1,899,113	+0.38(+2.70%)
Jul 22, 2009	14.05	14.25	14.03	14.17	3,331,853	+0.04(+0.29%)
Jul 21, 2009	14.21	14.21	13.93	14.13	1,072,936	+0.04(+0.29%)
Jul 20, 2009	13.98	14.11	13.94	14.09	1,185,371	+0.21(+1.53%)
Jul 17, 2009	13.88	13.93	13.79	13.88	1,074,159	-0.00(-0.03%)
Jul 16, 2009	13.62	13.93	13.60	13.88	788,370	+0.22(+1.61%)
Jul 15, 2009	13.49	13.69	13.45	13.66	817,792	+0.37(+2.79%)
Jul 14, 2009	13.18	13.29	13.12	13.29	922,488	+0.13(+0.96%)
Jul 13, 2009	12.88	13.16	12.88	13.16	989,057	+0.28(+2.17%)
Jul 10, 2009	12.78	12.98	12.76	12.88	910,216	+0.00(+0.02%)
Jul 09, 2009	12.93	12.97	12.80	12.88	757,455	+0.05(+0.41%)
Jul 08, 2009	12.94	12.99	12.65	12.83	1,961,959	-0.06(-0.44%)
Jul 07, 2009	13.16	13.18	12.89	12.89	1,326,560	-0.29(-2.19%)
Jul 06, 2009	13.19	13.24	13.01	13.17	2,956,109	-0.17(-1.29%)
Jul 02, 2009	13.50	13.51	13.32	13.35	722,936	-0.36(-2.64%)
Jul 01, 2009	13.72	13.88	13.71	13.71	4,265,158	+0.09(+0.67%)
Jun 30, 2009	13.70	13.77	13.51	13.62	794,570	-0.06(-0.43%)
Jun 29, 2009	13.68	13.75	13.50	13.68	824,619	+0.08(+0.56%)
Jun 26, 2009	13.52	13.68	13.49	13.60	944,020	-0.02(-0.13%)
Jun 25, 2009	13.44	13.62	13.42	13.62	1,344,300	+0.37(+2.79%)
Jun 24, 2009	13.19	13.39	13.18	13.25	840,844	+0.14(+1.08%)
Jun 23, 2009	13.19	13.25	13.00	13.11	1,936,686	-0.07(-0.53%)
Jun 22, 2009	13.54	13.54	13.18	13.18	953,700	-0.49(-3.60%)
Jun 19, 2009	13.79	13.83	13.60	13.67	936,240	+0.04(+0.26%)
Jun 18, 2009	13.58	13.68	13.43	13.63	806,096	+0.06(+0.43%)
Jun 17, 2009	13.52	13.70	13.39	13.57	1,017,508	+0.03(+0.19%)
Jun 16, 2009	13.90	13.93	13.50	13.55	854,980	-0.25(-1.84%)
Jun 15, 2009	13.95	13.95	13.65	13.80	1,093,515	-0.32(-2.29%)
Jun 12, 2009	14.06	14.12	13.92	14.12	1,137,838	-0.04(-0.28%)
Jun 11, 2009	14.14	14.31	14.14	14.16	1,314,132	+0.06(+0.40%)
Jun 10, 2009	14.27	14.30	13.91	14.11	1,383,590	-0.02(-0.15%)
Jun 09, 2009	14.03	14.23	14.01	14.13	1,850,811	+0.17(+1.24%)
Jun 08, 2009	13.86	14.06	13.76	13.96	1,636,207	-0.11(-0.76%)
Jun 05, 2009	14.21	14.22	13.90	14.06	1,974,877	-0.06(-0.42%)
Jun 04, 2009	14.01	14.12	13.83	14.12	2,114,362	+0.23(+1.67%)
Jun 03, 2009	14.01	14.06	13.78	13.89	1,819,639	-0.25(-1.76%)
Jun 02, 2009	14.01	14.21	13.97	14.14	1,392,877	+0.07(+0.51%)
Jun 01, 2009	13.79	14.14	13.79	14.07	2,386,784	+0.50(+3.65%)
May 29, 2009	13.41	13.57	13.36	13.57	1,483,112	+0.22(+1.64%)
May 28, 2009	13.39	13.46	13.09	13.35	1,154,772	+0.06(+0.48%)
May 27, 2009	13.43	13.62	13.28	13.29	2,140,611	-0.16(-1.17%)
May 26, 2009	12.86	13.48	12.84	13.45	1,233,294	+0.46(+3.53%)
May 22, 2009	13.12	13.13	12.91	12.99	2,090,948	-0.03(-0.25%)
May 21, 2009	13.10	13.18	12.87	13.02	1,816,361	-0.27(-2.00%)
May 20, 2009	13.46	13.70	13.26	13.29	2,518,008	-0.06(-0.46%)
May 19, 2009	13.23	13.49	13.18	13.35	2,408,715	+0.08(+0.61%)
May 18, 2009	12.95	13.29	12.90	13.27	2,370,235	+0.45(+3.51%)
May 15, 2009	12.87	13.03	12.76	12.82	2,737,292	-0.10(-0.78%)
May 14, 2009	12.80	13.04	12.71	12.92	2,358,223	+0.18(+1.39%)
May 13, 2009	13.08	13.08	12.71	12.74	2,327,286	-0.55(-4.16%)
May 12, 2009	13.51	13.56	13.06	13.29	1,824,860	-0.10(-0.73%)
May 11, 2009	13.40	13.53	13.29	13.39	3,061,446	-0.26(-1.87%)
May 08, 2009	13.45	13.69	13.34	13.65	3,914,160	+0.35(+2.61%)
May 07, 2009	13.78	13.79	13.20	13.30	3,269,799	-0.28(-2.07%)
May 06, 2009	13.68	13.71	13.34	13.58	3,316,746	+0.11(+0.79%)
May 05, 2009	13.54	13.59	13.34	13.48	10,374,021	-0.11(-0.84%)
May 04, 2009	13.47	13.60	13.43	13.59	6,553,910	+0.46(+3.46%)

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.