Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.16	15.23	14.97	15.00	9,938,697	-0.19(-1.24%)
Apr 28, 2011	15.47	15.52	15.08	15.19	12,468,418	-0.23(-1.47%)
Apr 27, 2011	15.42	15.68	15.29	15.42	18,215,854	+0.05(+0.33%)
Apr 26, 2011	15.14	15.38	15.00	15.37	16,120,608	+0.31(+2.08%)
Apr 25, 2011	15.07	15.11	14.91	15.05	8,733,837	-0.11(-0.70%)
Apr 21, 2011	15.43	15.49	15.14	15.16	9,413,001	-0.22(-1.43%)
Apr 20, 2011	15.22	15.42	15.09	15.38	16,431,553	+0.37(+2.47%)
Apr 19, 2011	15.01	15.07	14.86	15.01	9,556,712	+0.00(+0.00%)
Apr 18, 2011	15.03	15.17	14.82	15.01	13,517,292	-0.30(-1.97%)
Apr 15, 2011	15.42	15.49	15.27	15.31	14,136,341	-0.03(-0.16%)
Apr 14, 2011	15.41	15.41	15.17	15.34	11,377,001	-0.15(-0.97%)
Apr 13, 2011	15.64	15.74	15.31	15.49	13,796,763	-0.02(-0.12%)
Apr 12, 2011	15.49	15.96	15.46	15.51	17,618,160	-0.18(-1.12%)
Apr 11, 2011	15.56	15.84	15.55	15.68	12,060,106	+0.10(+0.64%)
Apr 08, 2011	15.90	15.95	15.42	15.58	12,104,067	-0.36(-2.24%)
Apr 07, 2011	16.13	16.31	15.06	15.94	20,667,362	+0.13(+0.83%)
Apr 06, 2011	15.59	15.89	15.50	15.81	20,097,416	+0.37(+2.40%)
Apr 05, 2011	14.97	15.54	14.88	15.44	20,320,916	+0.42(+2.80%)
Apr 04, 2011	15.34	15.39	14.97	15.02	6,917,623	-0.26(-1.73%)
Apr 01, 2011	15.36	15.57	15.18	15.28	10,152,476	+0.06(+0.37%)
Mar 31, 2011	15.15	15.24	14.73	15.22	14,072,661	+0.01(+0.08%)
Mar 30, 2011	15.21	15.21	15.21	15.21	14,787,469	+0.38(+2.54%)
Mar 29, 2011	14.49	14.96	14.46	14.83	11,647,750	+0.30(+2.07%)
Mar 28, 2011	14.73	14.91	14.51	14.53	8,154,998	-0.17(-1.15%)
Mar 25, 2011	14.48	14.85	14.41	14.70	12,527,252	+0.23(+1.60%)
Mar 24, 2011	14.47	14.56	14.23	14.47	12,263,080	+0.07(+0.48%)
Mar 23, 2011	14.28	14.44	14.12	14.40	9,474,499	+0.05(+0.35%)
Mar 22, 2011	14.71	14.71	14.33	14.35	10,213,384	-0.34(-2.31%)
Mar 21, 2011	14.61	14.70	14.60	14.69	10,318,888	+0.26(+1.83%)
Mar 18, 2011	14.71	14.75	14.28	14.43	15,680,406	-0.08(-0.52%)
Mar 17, 2011	14.81	14.98	14.48	14.50	11,861,260	-0.05(-0.34%)
Mar 16, 2011	14.59	14.66	14.29	14.55	17,064,090	-0.04(-0.26%)
Mar 15, 2011	14.46	14.69	14.44	14.59	10,656,389	-0.14(-0.94%)
Mar 14, 2011	14.76	14.98	14.48	14.73	8,277,297	-0.17(-1.14%)
Mar 11, 2011	14.76	15.02	14.60	14.90	10,393,581	+0.12(+0.81%)
Mar 10, 2011	14.86	15.01	14.72	14.78	10,717,719	-0.30(-1.99%)
Mar 09, 2011	14.63	15.21	14.50	15.08	14,943,097	+0.44(+3.04%)
Mar 08, 2011	14.70	14.80	14.51	14.63	12,953,152	+0.07(+0.47%)
Mar 07, 2011	14.62	14.71	14.44	14.56	13,206,928	-0.06(-0.43%)
Mar 04, 2011	14.73	14.91	14.38	14.63	14,882,637	-0.03(-0.21%)
Mar 03, 2011	15.07	15.08	14.65	14.66	17,443,970	-0.11(-0.72%)
Mar 02, 2011	14.59	14.78	14.36	14.76	17,440,736	+0.15(+1.03%)
Mar 01, 2011	15.04	15.04	14.55	14.61	11,945,863	-0.35(-2.34%)
Feb 28, 2011	14.78	14.98	14.72	14.97	11,567,595	+0.19(+1.27%)
Feb 25, 2011	14.61	14.80	14.38	14.78	13,610,648	+0.27(+1.86%)
Feb 24, 2011	14.53	14.93	14.34	14.51	16,300,512	-0.03(-0.17%)
Feb 23, 2011	14.64	14.95	14.09	14.53	16,934,966	-0.16(-1.07%)
Feb 22, 2011	14.87	15.08	14.46	14.69	23,895,666	-0.18(-1.22%)
Feb 18, 2011	15.10	15.23	14.81	14.87	13,399,013	-0.19(-1.29%)
Feb 17, 2011	14.99	15.20	14.90	15.07	11,545,543	+0.08(+0.50%)
Feb 16, 2011	14.92	15.20	14.75	14.99	15,562,284	+0.24(+1.66%)
Feb 15, 2011	14.92	15.06	14.71	14.75	11,800,821	-0.20(-1.34%)
Feb 14, 2011	15.37	15.47	14.92	14.95	14,744,341	-0.47(-3.05%)
Feb 11, 2011	15.06	15.42	15.00	15.42	8,391,256	+0.25(+1.65%)
Feb 10, 2011	14.95	15.20	14.78	15.17	12,119,323	+0.20(+1.34%)
Feb 09, 2011	15.13	15.67	14.97	14.97	22,849,170	-0.23(-1.48%)
Feb 08, 2011	14.73	15.20	14.64	15.19	15,399,572	+0.47(+3.19%)
Feb 07, 2011	14.31	14.76	14.25	14.72	15,104,146	+0.43(+3.02%)
Feb 04, 2011	13.93	14.35	13.80	14.29	15,485,425	+0.46(+3.35%)
Feb 03, 2011	14.17	14.21	13.58	13.83	34,447,024	+0.04(+0.32%)
Feb 02, 2011	14.18	14.18	13.63	13.78	19,142,310	-0.46(-3.21%)
Feb 01, 2011	14.56	14.57	14.17	14.24	15,671,057	-0.26(-1.77%)
Jan 31, 2011	14.51	14.55	14.30	14.50	10,380,340	+0.10(+0.70%)
Jan 28, 2011	14.98	14.99	14.36	14.40	8,956,791	-0.54(-3.65%)
Jan 27, 2011	14.75	15.01	14.68	14.94	10,106,728	+0.19(+1.27%)
Jan 26, 2011	14.63	14.80	14.48	14.75	10,487,639	+0.14(+0.99%)
Jan 25, 2011	14.61	14.74	14.37	14.61	8,372,237	-0.05(-0.34%)
Jan 24, 2011	14.50	14.73	14.40	14.66	7,688,427	+0.17(+1.17%)
Jan 21, 2011	14.75	14.75	14.45	14.49	8,034,155	-0.16(-1.11%)
Jan 20, 2011	14.63	15.08	14.56	14.65	16,867,098	+0.30(+2.09%)
Jan 19, 2011	14.61	14.78	14.31	14.35	9,552,760	-0.30(-2.05%)
Jan 18, 2011	14.46	14.69	14.41	14.65	14,171,952	+0.20(+1.39%)
Jan 14, 2011	14.33	14.45	14.26	14.45	11,053,606	+0.06(+0.39%)
Jan 13, 2011	14.56	14.59	14.34	14.40	12,880,666	-0.14(-0.99%)
Jan 12, 2011	14.69	14.69	14.45	14.54	14,423,249	-0.01(-0.09%)
Jan 11, 2011	14.93	14.97	14.48	14.55	14,928,844	-0.15(-1.02%)
Jan 10, 2011	14.51	14.82	14.50	14.70	18,029,556	+0.11(+0.73%)
Jan 07, 2011	15.00	15.02	14.50	14.60	22,198,550	-0.51(-3.35%)
Jan 06, 2011	15.18	15.28	14.98	15.10	23,417,510	-0.59(-3.76%)
Jan 05, 2011	15.62	15.88	15.53	15.69	9,539,067	-0.02(-0.12%)
Jan 04, 2011	15.85	15.97	15.45	15.71	14,757,812	-0.22(-1.38%)
Jan 03, 2011	15.97	16.16	15.92	15.93	7,912,688	+0.09(+0.55%)
Dec 31, 2010	15.77	15.99	15.71	15.84	7,710,618	+0.04(+0.24%)
Dec 30, 2010	15.75	15.95	15.65	15.80	6,422,997	+0.13(+0.80%)
Dec 29, 2010	15.66	15.85	15.65	15.68	5,914,761	+0.03(+0.16%)
Dec 28, 2010	15.69	15.80	15.58	15.65	5,133,019	-0.10(-0.64%)
Dec 27, 2010	15.76	15.81	15.39	15.75	6,082,986	+0.00(+0.00%)
Dec 23, 2010	15.99	16.15	15.69	15.75	12,024,162	-0.21(-1.29%)
Dec 22, 2010	16.27	16.34	15.95	15.96	10,122,842	-0.31(-1.89%)
Dec 21, 2010	16.12	16.38	16.10	16.27	13,560,236	+0.24(+1.48%)
Dec 20, 2010	16.36	16.37	16.02	16.03	7,838,475	-0.18(-1.12%)
Dec 17, 2010	16.14	16.39	15.98	16.21	18,528,772	+0.10(+0.62%)
Dec 16, 2010	15.84	16.16	15.68	16.11	14,775,015	+0.29(+1.82%)
Dec 15, 2010	15.71	15.88	15.66	15.82	9,113,300	+0.06(+0.36%)
Dec 14, 2010	15.67	15.83	15.57	15.77	10,119,996	+0.14(+0.92%)
Dec 13, 2010	15.95	15.99	15.60	15.62	9,174,548	-0.31(-1.93%)
Dec 10, 2010	15.97	16.03	15.83	15.93	7,248,276	+0.03(+0.20%)
Dec 09, 2010	15.97	16.06	15.85	15.90	7,671,415	-0.03(-0.20%)
Dec 08, 2010	16.02	16.11	15.57	15.93	9,967,291	-0.06(-0.35%)
Dec 07, 2010	15.92	16.14	15.89	15.99	14,819,698	+0.25(+1.59%)
Dec 06, 2010	15.65	15.82	15.59	15.74	10,653,283	+0.07(+0.48%)
Dec 03, 2010	15.77	15.93	15.32	15.66	19,222,312	-0.30(-1.88%)
Dec 02, 2010	16.20	16.37	15.83	15.96	20,268,376	-0.16(-1.01%)
Dec 01, 2010	16.35	16.37	15.96	16.12	13,132,135	+0.07(+0.47%)
Nov 30, 2010	15.90	16.32	15.78	16.05	15,576,416	+0.16(+1.02%)
Nov 29, 2010	16.28	16.37	15.75	15.89	15,866,459	-0.36(-2.23%)
Nov 26, 2010	16.44	16.45	16.04	16.25	8,685,430	+0.07(+0.42%)
Nov 24, 2010	16.25	16.18	16.18	16.18	13,217,021	+0.28(+1.73%)
Nov 23, 2010	15.84	16.34	15.81	15.90	17,785,994	-0.12(-0.74%)
Nov 22, 2010	15.66	16.11	15.62	16.02	14,616,571	+0.35(+2.23%)
Nov 19, 2010	15.45	15.74	15.37	15.67	9,978,946	+0.22(+1.42%)
Nov 18, 2010	15.63	15.75	15.44	15.45	10,195,240	+0.05(+0.32%)
Nov 17, 2010	15.12	15.60	15.02	15.40	15,176,396	+0.31(+2.07%)
Nov 16, 2010	15.27	15.56	14.94	15.09	14,053,556	-0.57(-3.63%)
Nov 15, 2010	15.71	15.77	15.39	15.66	12,421,254	+0.00(+0.00%)
Nov 12, 2010	15.46	15.80	15.39	15.66	17,210,522	+0.09(+0.56%)
Nov 11, 2010	15.47	15.68	15.26	15.57	11,751,662	+0.04(+0.24%)
Nov 10, 2010	15.83	16.00	15.46	15.54	19,623,476	-0.22(-1.43%)
Nov 09, 2010	16.09	16.09	15.63	15.76	12,105,074	-0.11(-0.67%)
Nov 08, 2010	15.87	16.02	15.67	15.87	10,520,644	-0.11(-0.70%)
Nov 05, 2010	16.08	16.27	15.94	15.98	12,009,894	+0.01(+0.04%)
Nov 04, 2010	15.42	16.15	15.37	15.97	18,366,364	+0.99(+6.63%)
Nov 03, 2010	15.02	15.07	14.72	14.98	10,701,024	-0.03(-0.21%)
Nov 02, 2010	15.11	15.23	14.80	15.01	13,231,197	+0.03(+0.21%)
Nov 01, 2010	14.92	15.16	14.83	14.98	13,074,194	+0.19(+1.27%)
Oct 29, 2010	14.52	14.96	14.43	14.79	14,304,379	+0.24(+1.63%)
Oct 28, 2010	14.70	14.79	14.27	14.55	16,747,258	+0.16(+1.09%)
Oct 27, 2010	14.25	14.50	14.07	14.40	16,716,307	+0.36(+2.54%)
Oct 25, 2010	13.96	14.34	13.95	14.04	13,300,206	+0.18(+1.31%)
Oct 22, 2010	13.95	14.00	13.74	13.86	11,876,073	-0.04(-0.31%)
Oct 21, 2010	14.09	14.14	13.69	13.90	14,908,256	-0.11(-0.80%)
Oct 20, 2010	14.24	14.36	13.97	14.02	21,480,460	-0.13(-0.93%)
Oct 19, 2010	14.77	14.87	14.04	14.15	30,118,020	-0.85(-5.67%)
Oct 18, 2010	15.15	15.37	14.96	15.00	13,406,672	-0.11(-0.74%)
Oct 15, 2010	15.19	15.24	14.92	15.11	10,677,524	+0.09(+0.58%)
Oct 14, 2010	15.24	15.44	14.87	15.02	14,743,256	-0.19(-1.23%)
Oct 13, 2010	15.69	15.74	15.17	15.21	14,746,574	-0.39(-2.48%)
Oct 12, 2010	15.45	15.67	15.35	15.60	11,214,322	+0.07(+0.44%)
Oct 11, 2010	15.25	15.79	15.24	15.53	18,830,154	+0.31(+2.01%)
Oct 08, 2010	15.22	15.31	14.89	15.22	14,216,337	+0.32(+2.14%)
Oct 07, 2010	14.65	14.99	14.53	14.90	1,920	+0.09(+0.63%)
Oct 06, 2010	14.67	14.83	14.43	14.81	15,756,250	+0.11(+0.77%)
Oct 05, 2010	14.54	14.81	14.42	14.70	17,388,886	+0.47(+3.34%)
Oct 04, 2010	14.19	14.23	13.75	14.22	18,466,626	-0.24(-1.69%)
Oct 01, 2010	14.47	14.62	14.40	14.47	12,926,356	+0.04(+0.25%)
Sep 30, 2010	14.43	14.62	14.19	14.43	11,118,554	-0.05(-0.33%)
Sep 29, 2010	14.27	14.52	14.23	14.48	9,309,098	+0.12(+0.87%)
Sep 28, 2010	14.22	14.40	13.97	14.35	13,535,032	+0.15(+1.06%)
Sep 27, 2010	14.29	14.35	14.13	14.20	8,137,235	-0.01(-0.09%)
Sep 24, 2010	14.18	14.37	14.07	14.22	11,715,217	+0.29(+2.11%)
Sep 23, 2010	13.92	14.19	13.52	13.92	21,283,462	+0.18(+1.27%)
Sep 22, 2010	13.59	13.81	13.40	13.75	18,411,748	+0.01(+0.05%)
Sep 21, 2010	13.80	13.89	13.52	13.74	12,160,907	-0.09(-0.63%)
Sep 20, 2010	13.61	13.89	13.47	13.83	11,696,919	+0.24(+1.77%)
Sep 17, 2010	13.59	13.68	13.36	13.59	11,560,449	+0.15(+1.14%)
Sep 15, 2010	13.41	13.52	13.34	13.44	8,679,820	-0.09(-0.69%)
Sep 14, 2010	13.32	13.82	13.17	13.53	16,344,629	+0.38(+2.85%)
Sep 13, 2010	13.16	13.29	13.09	13.15	8,803,723	+0.19(+1.45%)
Sep 10, 2010	12.84	13.06	12.72	12.97	7,582,849	+0.11(+0.82%)
Sep 09, 2010	12.98	13.02	12.72	12.86	8,187,115	+0.13(+1.03%)
Sep 08, 2010	12.69	13.01	12.60	12.73	3,419	-0.04(-0.29%)
Sep 07, 2010	12.94	13.09	12.73	12.77	3,827	-0.24(-1.87%)
Sep 03, 2010	13.14	13.29	12.94	13.01	12,043,753	+0.10(+0.77%)
Sep 02, 2010	12.72	12.95	12.57	12.91	3,124	+0.32(+2.58%)
Sep 01, 2010	12.28	12.63	12.26	12.59	11,136,196	+0.48(+3.96%)
Aug 31, 2010	12.10	12.31	11.85	12.11	88,003	+0.13(+1.12%)
Aug 30, 2010	12.18	12.30	11.92	11.97	11,016,349	-0.25(-2.01%)
Aug 27, 2010	11.99	12.33	11.88	12.22	15,490,807	+0.11(+0.88%)
Aug 26, 2010	12.26	12.50	11.88	12.11	3,297	-0.22(-1.82%)
Aug 25, 2010	12.13	12.47	11.97	12.34	15,379,561	+0.12(+1.02%)
Aug 24, 2010	12.47	12.47	12.03	12.21	1,063	-0.38(-3.02%)
Aug 23, 2010	13.05	13.14	12.57	12.59	13,082,837	-0.48(-3.67%)
Aug 20, 2010	12.81	13.17	12.72	13.07	11,315,571	+0.16(+1.21%)
Aug 19, 2010	13.01	13.07	12.81	12.92	5,335	-0.21(-1.57%)
Aug 18, 2010	12.76	13.21	12.73	13.12	3,915	+0.34(+2.63%)
Aug 17, 2010	12.69	12.95	12.59	12.79	5,110	+0.23(+1.84%)
Aug 16, 2010	12.40	12.68	12.31	12.56	12,660,673	+0.01(+0.05%)
Aug 13, 2010	12.55	12.76	12.50	12.55	15,021,374	-0.07(-0.59%)
Aug 12, 2010	12.56	12.67	12.31	12.62	23,318,334	-0.17(-1.32%)
Aug 11, 2010	12.23	12.83	12.11	12.79	3,929	+0.65(+5.39%)
Aug 10, 2010	12.38	12.38	11.98	12.14	2,325	-0.18(-1.47%)
Aug 09, 2010	12.23	12.46	12.08	12.32	10,156,052	+0.20(+1.65%)
Aug 06, 2010	12.12	12.33	11.86	12.12	12,138,848	-0.21(-1.72%)
Aug 05, 2010	11.91	12.44	11.70	12.33	21,011,820	+0.21(+1.75%)
Aug 04, 2010	11.81	12.14	11.81	12.12	2,457	+0.37(+3.19%)
Aug 03, 2010	12.12	12.13	11.66	11.75	15,179,118	-0.39(-3.19%)
Aug 02, 2010	11.89	12.16	11.69	12.13	13,268,383	+0.50(+4.34%)
Jul 30, 2010	11.63	11.70	11.38	11.63	15,414,497	+0.01(+0.05%)
Jul 29, 2010	11.98	12.16	11.46	11.62	10,172	-0.59(-4.80%)
Jul 28, 2010	12.21	12.30	11.85	12.21	1,021	+0.00(+0.00%)
Jul 27, 2010	12.21	12.69	12.16	12.21	721	-0.35(-2.78%)
Jul 26, 2010	12.14	12.56	11.91	12.56	12,651,874	+0.47(+3.92%)
Jul 23, 2010	11.95	12.14	11.74	12.08	14,474,334	+0.09(+0.73%)
Jul 22, 2010	11.52	12.08	11.49	11.99	7,843	+0.65(+5.71%)
Jul 21, 2010	11.53	11.80	11.28	11.35	23,660,986	-0.14(-1.19%)
Jul 20, 2010	11.48	11.50	10.65	11.48	20,621,048	+0.55(+5.08%)
Jul 19, 2010	10.70	10.97	10.55	10.93	11,192,127	+0.23(+2.16%)
Jul 16, 2010	10.70	11.38	10.67	10.70	14,638,502	-0.57(-5.09%)
Jul 15, 2010	11.47	11.51	11.17	11.27	13,352,385	-0.19(-1.63%)
Jul 14, 2010	11.48	11.56	11.24	11.46	11,233,645	-0.06(-0.49%)
Jul 13, 2010	11.33	11.59	11.24	11.51	12,898,410	+0.31(+2.72%)
Jul 12, 2010	11.50	11.57	11.09	11.21	12,890,061	-0.34(-2.97%)
Jul 09, 2010	11.55	11.59	11.31	11.55	13,077,611	+0.06(+0.49%)
Jul 08, 2010	11.47	11.57	11.07	11.50	99,931	+0.33(+2.96%)
Jul 07, 2010	10.82	11.18	10.81	11.17	24,250,916	+0.31(+2.87%)
Jul 06, 2010	11.40	11.47	10.72	10.85	2,989	-0.27(-2.46%)
Jul 02, 2010	11.13	11.56	11.05	11.13	11,324,357	-0.30(-2.62%)
Jul 01, 2010	11.11	11.46	10.96	11.43	27,742,806	+0.27(+2.40%)
Jun 30, 2010	11.13	11.46	11.10	11.16	391	+0.08(+0.73%)
Jun 29, 2010	11.49	11.52	10.99	11.08	23,321,236	-0.78(-6.57%)
Jun 25, 2010	11.86	12.01	11.64	11.86	22,709,406	+0.11(+0.90%)
Jun 24, 2010	12.37	12.39	11.72	11.75	409	-0.77(-6.17%)
Jun 23, 2010	12.49	12.64	12.19	12.52	22,049,382	+0.02(+0.15%)
Jun 22, 2010	12.97	13.19	12.47	12.51	17,785,312	-0.42(-3.28%)
Jun 21, 2010	13.58	13.59	12.82	12.93	13,009,682	-0.45(-3.36%)
Jun 18, 2010	13.38	13.62	13.26	13.38	11,212,450	-0.13(-0.97%)
Jun 17, 2010	13.69	13.70	13.27	13.51	10,466,065	-0.08(-0.60%)
Jun 16, 2010	13.67	13.79	13.43	13.59	11,296,979	-0.25(-1.83%)
Jun 15, 2010	13.71	13.91	13.43	13.84	18,828	+0.30(+2.20%)
Jun 14, 2010	13.40	13.78	13.35	13.55	12,279,724	+0.31(+2.31%)
Jun 11, 2010	13.09	13.45	12.94	13.24	10,946,028	-0.03(-0.19%)
Jun 10, 2010	13.06	13.31	12.99	13.27	13,193,199	+0.50(+3.95%)
Jun 09, 2010	12.90	13.20	12.66	12.76	18,859,194	-0.04(-0.29%)
Jun 08, 2010	12.86	12.99	12.46	12.80	16,654,866	+0.00(+0.00%)
Jun 07, 2010	13.12	13.30	12.80	12.80	16,159,343	-0.28(-2.14%)
Jun 04, 2010	13.08	13.70	12.97	13.08	19,780,006	-0.91(-6.49%)
Jun 03, 2010	14.08	14.34	13.86	13.99	18,777,722	+0.06(+0.40%)
Jun 02, 2010	13.73	13.95	13.55	13.93	14,847,690	+0.32(+2.38%)
Jun 01, 2010	13.89	14.26	13.60	13.61	321	-0.21(-1.49%)
May 28, 2010	13.81	14.07	13.64	13.81	16,269,522	+0.10(+0.73%)
May 27, 2010	13.45	13.73	13.22	13.71	16,767,376	+0.64(+4.90%)
May 26, 2010	13.57	13.61	13.00	13.07	19,532,204	-0.30(-2.28%)
May 25, 2010	12.65	13.39	12.51	13.38	47,422	+0.22(+1.70%)
May 24, 2010	13.08	13.43	13.02	13.15	20,581,664	+0.06(+0.48%)
May 21, 2010	12.48	13.21	12.38	13.09	27,144,772	+0.21(+1.60%)
May 20, 2010	12.72	13.07	12.61	12.89	31,043	-0.39(-2.96%)
May 19, 2010	13.48	13.65	13.02	13.28	24,952,124	-0.01(-0.09%)
May 18, 2010	14.06	14.10	13.24	13.29	1,127,679	-0.58(-4.21%)
May 17, 2010	14.12	14.21	13.44	13.88	22,195,224	-0.14(-1.02%)
May 14, 2010	14.02	14.47	13.79	14.02	23,420,920	-0.58(-4.00%)
May 13, 2010	15.28	15.28	14.53	14.60	2,411	-0.76(-4.94%)
May 12, 2010	15.19	15.45	14.76	15.36	26,619,258	+0.50(+3.35%)
May 11, 2010	15.12	15.28	14.84	14.87	179,371	-0.04(-0.29%)
May 10, 2010	14.70	14.92	14.61	14.91	21,794,576	+1.26(+9.25%)
May 07, 2010	13.94	14.31	13.20	13.65	30,919,896	-0.30(-2.14%)
May 06, 2010	14.27	14.62	13.06	13.94	321	+0.12(+0.90%)
May 05, 2010	14.25	14.67	13.80	13.82	22,534,542	-0.34(-2.42%)
May 04, 2010	14.57	14.64	14.09	14.16	321	-0.60(-4.09%)

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.