Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.96	22.58	21.06	21.96	8,253,623	+0.56(+2.61%)
May 27, 2010	20.28	21.42	20.28	21.40	7,255,172	+1.67(+8.48%)
May 26, 2010	20.09	20.20	19.68	19.73	4,398,089	+0.00(+0.00%)
May 25, 2010	18.90	19.79	18.85	19.73	3,462,678	+0.18(+0.92%)
May 24, 2010	20.08	20.17	19.54	19.55	3,161,997	-0.58(-2.87%)
May 21, 2010	19.16	20.24	18.94	20.13	3,470,239	+0.65(+3.32%)
May 20, 2010	19.40	19.97	19.29	19.48	6,601,245	-1.29(-6.20%)
May 19, 2010	21.17	21.42	20.30	20.77	3,945,539	-0.45(-2.12%)
May 18, 2010	21.75	21.86	21.09	21.22	686	-0.10(-0.46%)
May 17, 2010	21.96	22.03	20.79	21.31	4,518,757	-0.58(-2.64%)
May 14, 2010	21.89	22.10	21.24	21.89	3,559,097	-0.18(-0.82%)
May 13, 2010	22.10	22.68	22.02	22.07	3,612,464	+0.05(+0.24%)
May 12, 2010	21.50	22.08	21.50	22.02	3,364,335	+0.70(+3.28%)
May 11, 2010	21.56	21.79	21.25	21.32	3,019,836	-0.20(-0.92%)
May 10, 2010	21.20	21.52	21.19	21.52	3,817,862	+0.76(+3.64%)
May 07, 2010	21.73	21.93	20.60	20.76	5,627,762	-0.97(-4.47%)
May 06, 2010	22.86	23.08	20.27	21.73	3,607	-0.97(-4.26%)
May 05, 2010	22.93	23.50	22.64	22.70	3,614,346	-0.43(-1.86%)
May 04, 2010	23.23	23.31	22.72	23.13	4,144,842	-0.41(-1.76%)
May 03, 2010	23.81	24.10	23.00	23.54	3,842,909	-0.10(-0.42%)
Apr 30, 2010	24.25	24.38	23.57	23.64	4,235,951	-0.51(-2.12%)
Apr 29, 2010	25.24	25.27	23.30	24.15	7,025,993	-0.65(-2.63%)
Apr 28, 2010	24.54	24.89	24.28	24.81	3,811,203	+0.54(+2.21%)
Apr 27, 2010	24.99	25.18	24.16	24.27	3,872,827	-0.93(-3.69%)
Apr 26, 2010	25.17	25.37	25.09	25.20	3,296,565	+0.05(+0.21%)
Apr 23, 2010	24.87	25.23	24.84	25.15	4,400,899	+0.26(+1.05%)
Apr 22, 2010	24.24	25.14	24.07	24.89	5,154,018	+0.42(+1.71%)
Apr 21, 2010	24.47	24.73	23.64	24.47	7,879	+0.83(+3.50%)
Apr 20, 2010	23.20	23.90	23.15	23.64	3,415,788	+0.68(+2.97%)
Apr 19, 2010	22.84	23.13	22.55	22.96	2,582,775	-0.17(-0.75%)
Apr 16, 2010	23.49	23.66	22.87	23.14	2,919,175	-0.58(-2.43%)
Apr 15, 2010	23.31	23.98	23.11	23.71	5,281,107	+0.46(+1.98%)
Apr 14, 2010	22.87	23.37	22.79	23.25	3,191,150	+0.58(+2.57%)
Apr 13, 2010	22.52	22.76	22.27	22.67	2,894,759	+0.08(+0.36%)
Apr 12, 2010	22.68	22.85	22.47	22.59	2,203,232	-0.11(-0.49%)
Apr 09, 2010	22.65	22.73	22.32	22.70	2,211,393	+0.11(+0.49%)
Apr 08, 2010	22.53	22.61	22.18	22.59	2,293,851	-0.15(-0.67%)
Apr 07, 2010	22.96	23.07	22.55	22.74	3,262,078	-0.34(-1.46%)
Apr 06, 2010	23.17	23.21	22.96	23.08	2,119,341	-0.03(-0.13%)
Apr 05, 2010	22.88	23.26	22.69	23.11	2,579,514	+0.54(+2.37%)
Apr 01, 2010	22.47	22.57	22.57	22.57	2,659,773	+0.41(+1.84%)
Mar 31, 2010	21.87	22.34	21.86	22.16	3,113,621	+0.35(+1.60%)
Mar 30, 2010	22.02	22.14	21.43	21.81	4,842,893	-0.17(-0.77%)
Mar 29, 2010	21.61	22.05	21.55	21.98	3,518,446	+0.74(+3.48%)
Mar 26, 2010	21.26	21.37	21.09	21.24	3,306,386	+0.06(+0.27%)
Mar 25, 2010	22.36	22.49	21.11	21.19	4,953,856	-0.98(-4.44%)
Mar 24, 2010	22.33	22.64	22.02	22.17	3,670,170	-0.41(-1.80%)
Mar 23, 2010	22.68	22.72	22.29	22.58	3,557,800	-0.02(-0.08%)
Mar 22, 2010	21.87	22.61	21.68	22.59	4,046,777	+0.46(+2.08%)
Mar 19, 2010	22.77	22.79	21.83	22.14	4,919,210	-0.49(-2.19%)
Mar 18, 2010	23.75	23.92	22.44	22.63	8,191,415	-1.27(-5.33%)
Mar 17, 2010	23.89	24.17	23.82	23.90	3,070,062	+0.11(+0.46%)
Mar 16, 2010	23.90	24.01	23.58	23.79	4,484,869	+0.28(+1.19%)
Mar 15, 2010	23.31	23.55	23.17	23.51	3,053,304	-0.28(-1.17%)
Mar 12, 2010	23.91	24.03	23.69	23.79	3,561,389	+0.07(+0.29%)
Mar 11, 2010	23.60	23.72	23.31	23.72	1,554,198	+0.06(+0.25%)
Mar 10, 2010	23.12	23.80	23.12	23.67	2,964,812	+0.44(+1.90%)
Mar 09, 2010	22.75	23.39	22.68	23.22	3,796,085	+0.17(+0.76%)
Mar 08, 2010	23.43	23.50	22.75	23.05	5,657,616	-0.37(-1.59%)
Mar 05, 2010	23.61	23.70	23.28	23.42	3,645,041	+0.06(+0.27%)
Mar 04, 2010	23.99	24.15	23.21	23.36	4,630,544	-0.63(-2.64%)
Mar 03, 2010	23.86	24.19	23.74	23.99	3,357,270	+0.26(+1.08%)
Mar 02, 2010	23.69	23.95	23.60	23.74	4,827,636	+0.12(+0.49%)
Mar 01, 2010	23.52	23.63	23.19	23.62	6,693,539	+0.04(+0.15%)
Feb 26, 2010	24.25	24.27	23.51	23.58	48,148,780	-0.51(-2.10%)
Feb 25, 2010	23.65	24.14	23.18	24.09	2,892,376	+0.09(+0.39%)
Feb 24, 2010	24.22	24.55	23.89	24.00	4,962,908	-0.21(-0.87%)
Feb 23, 2010	24.87	24.90	23.90	24.21	6,995,689	-0.09(-0.36%)
Feb 22, 2010	25.74	25.80	24.17	24.29	6,144,400	-1.26(-4.94%)
Feb 19, 2010	25.80	25.94	25.41	25.56	2,917,701	-0.23(-0.88%)
Feb 18, 2010	25.62	26.02	25.45	25.78	2,665,588	+0.12(+0.45%)
Feb 17, 2010	25.16	25.74	25.09	25.67	3,407,641	+0.69(+2.75%)
Feb 16, 2010	24.77	25.03	24.45	24.98	2,489,003	+0.75(+3.07%)
Feb 12, 2010	23.96	24.24	24.24	24.24	2,109,812	-0.06(-0.26%)
Feb 11, 2010	23.89	24.69	23.76	24.30	2,530,832	+0.44(+1.83%)
Feb 10, 2010	23.52	24.07	23.32	23.86	1,514,661	+0.22(+0.91%)
Feb 09, 2010	23.66	24.22	23.44	23.65	2,499,759	+0.28(+1.19%)
Feb 08, 2010	23.51	23.79	23.00	23.37	2,301,260	-0.08(-0.35%)
Feb 05, 2010	23.45	23.68	22.58	23.45	2,914,445	+0.02(+0.07%)
Feb 04, 2010	24.77	24.86	23.42	23.43	2,921,422	-1.53(-6.15%)
Feb 03, 2010	25.05	25.26	24.79	24.97	2,417,644	-0.19(-0.74%)
Feb 02, 2010	25.02	25.44	24.89	25.15	2,512,583	+0.41(+1.66%)
Feb 01, 2010	24.54	24.94	24.23	24.74	4,369,864	+0.43(+1.76%)
Jan 29, 2010	26.31	26.31	24.13	24.32	4,542,868	-1.31(-5.13%)
Jan 28, 2010	26.97	27.03	25.44	25.63	3,394,184	-0.64(-2.43%)
Jan 27, 2010	26.11	26.44	25.58	26.27	3,365,076	+0.06(+0.24%)
Jan 26, 2010	25.85	26.68	25.49	26.21	2,781,700	+0.22(+0.83%)
Jan 25, 2010	26.09	26.62	25.92	25.99	2,428,477	+0.15(+0.56%)
Jan 22, 2010	27.30	27.30	25.69	25.85	3,714,856	-1.55(-5.65%)
Jan 21, 2010	27.60	28.22	27.18	27.39	3,240,422	-0.09(-0.34%)
Jan 20, 2010	27.47	27.64	27.00	27.49	2,283,511	-0.34(-1.23%)
Jan 19, 2010	27.53	27.87	27.42	27.83	2,666,636	+0.22(+0.80%)
Jan 15, 2010	27.99	27.61	27.61	27.61	2,882,372	-0.63(-2.24%)
Jan 14, 2010	27.17	28.48	27.17	28.24	4,000,834	+0.78(+2.84%)
Jan 13, 2010	26.44	27.51	26.36	27.46	3,376,087	+1.01(+3.80%)
Jan 12, 2010	26.45	26.81	26.14	26.46	3,938,838	-0.55(-2.04%)
Jan 11, 2010	28.25	28.25	26.58	27.01	5,132,250	-0.90(-3.21%)
Jan 08, 2010	27.26	28.24	27.14	27.90	4,808,910	+0.96(+3.58%)
Jan 07, 2010	26.67	27.03	26.23	26.94	2,879,728	+0.17(+0.63%)
Jan 06, 2010	25.86	26.79	25.67	26.77	4,268,130	+0.94(+3.65%)
Jan 05, 2010	24.41	25.85	24.34	25.83	5,228,287	+1.42(+5.84%)
Jan 04, 2010	23.67	24.43	23.67	24.40	1,582,547	+1.22(+5.27%)
Dec 31, 2009	23.74	23.18	23.18	23.18	1,116,927	-0.49(-2.06%)
Dec 30, 2009	23.89	24.08	23.63	23.67	1,887,444	-0.41(-1.71%)
Dec 29, 2009	24.61	24.69	24.06	24.08	1,619,046	-0.41(-1.68%)
Dec 28, 2009	24.78	25.07	24.36	24.50	1,296,441	-0.10(-0.40%)
Dec 24, 2009	24.71	24.90	24.44	24.60	330,019	-0.06(-0.24%)
Dec 23, 2009	23.92	24.74	23.85	24.65	2,316,449	+0.93(+3.92%)
Dec 22, 2009	23.50	23.94	23.50	23.72	1,234,405	-0.02(-0.07%)
Dec 21, 2009	23.58	23.84	23.44	23.74	2,561,014	+0.35(+1.52%)
Dec 18, 2009	23.30	23.47	22.90	23.39	3,900,102	+0.31(+1.33%)
Dec 17, 2009	23.07	23.28	22.86	23.08	2,659,733	-0.03(-0.13%)
Dec 16, 2009	22.89	23.39	22.82	23.11	3,291,477	+0.33(+1.45%)
Dec 15, 2009	22.61	23.17	22.52	22.78	3,650,262	+0.05(+0.23%)
Dec 14, 2009	22.76	22.93	22.70	22.72	2,918,009	+0.47(+2.12%)
Dec 11, 2009	22.43	22.51	22.10	22.25	2,534,354	+0.11(+0.50%)
Dec 10, 2009	21.56	22.21	21.56	22.14	2,757,542	+0.73(+3.42%)
Dec 09, 2009	21.38	21.77	21.08	21.41	3,446,253	+0.19(+0.88%)
Dec 08, 2009	21.22	21.55	21.03	21.22	3,492,569	-0.39(-1.80%)
Dec 07, 2009	21.18	21.97	21.18	21.61	3,374,137	+0.22(+1.03%)
Dec 04, 2009	21.74	22.13	21.18	21.39	3,293,578	+0.00(+0.00%)
Dec 03, 2009	21.91	21.95	21.35	21.39	2,388,490	-0.45(-2.05%)
Dec 02, 2009	21.80	22.19	21.72	21.84	2,458,701	-0.12(-0.56%)
Dec 01, 2009	22.13	22.43	21.77	21.96	3,280,033	+0.13(+0.62%)
Nov 30, 2009	21.92	22.04	21.61	21.83	4,628,179	-0.21(-0.95%)
Nov 27, 2009	21.82	22.25	21.79	22.04	1,120,356	-0.74(-3.27%)
Nov 25, 2009	22.17	22.84	22.15	22.78	2,978,984	+0.47(+2.11%)
Nov 24, 2009	22.25	22.44	21.91	22.31	2,215,191	+0.10(+0.47%)
Nov 23, 2009	22.26	22.64	22.10	22.21	3,141,030	+0.46(+2.11%)
Nov 20, 2009	21.63	21.82	21.39	21.75	2,935,327	+0.01(+0.03%)
Nov 19, 2009	21.85	22.16	21.04	21.74	4,752,664	-0.45(-2.04%)
Nov 18, 2009	22.12	22.42	21.77	22.20	3,759,564	+0.15(+0.66%)
Nov 17, 2009	22.31	22.39	21.98	22.05	3,233,771	-0.32(-1.43%)
Nov 16, 2009	22.18	22.57	22.18	22.37	5,109,674	+0.36(+1.64%)
Nov 13, 2009	21.90	22.46	21.70	22.01	3,088,456	+0.02(+0.08%)
Nov 12, 2009	22.71	22.80	21.89	21.99	2,368,074	-0.74(-3.27%)
Nov 11, 2009	22.92	23.01	22.40	22.74	3,285,737	+0.09(+0.39%)
Nov 10, 2009	22.72	22.95	22.21	22.65	2,205,857	-0.15(-0.66%)
Nov 09, 2009	22.44	22.90	22.42	22.80	4,130,470	+0.69(+3.13%)
Nov 06, 2009	22.07	22.62	21.98	22.11	2,128,285	-0.35(-1.58%)
Nov 05, 2009	22.31	22.61	22.10	22.46	3,409,722	+0.31(+1.42%)
Nov 04, 2009	22.92	23.00	22.13	22.15	3,850,431	-0.49(-2.15%)
Nov 03, 2009	21.81	22.81	21.50	22.64	3,751,803	+0.57(+2.58%)
Nov 02, 2009	22.14	22.83	21.77	22.07	3,913,850	-0.01(-0.03%)
Oct 30, 2009	23.39	23.51	21.91	22.07	4,479,738	-1.40(-5.96%)
Oct 29, 2009	22.61	23.53	22.61	23.47	4,262,139	+1.03(+4.61%)
Oct 28, 2009	23.63	23.78	22.43	22.44	3,492,100	-1.36(-5.73%)
Oct 27, 2009	24.18	24.56	23.72	23.80	3,397,870	-0.34(-1.42%)
Oct 26, 2009	24.95	25.66	24.01	24.15	3,961,007	-0.86(-3.44%)
Oct 23, 2009	25.36	25.43	24.84	25.01	3,374,041	-1.06(-4.08%)
Oct 22, 2009	25.93	26.16	25.29	26.07	2,405,921	+0.24(+0.94%)
Oct 21, 2009	25.39	26.85	25.19	25.82	3,379,253	+0.17(+0.68%)
Oct 20, 2009	25.09	25.72	25.04	25.65	2,211,652	-0.10(-0.38%)
Oct 19, 2009	25.69	25.82	25.19	25.75	2,186,784	+0.04(+0.16%)
Oct 16, 2009	25.08	25.87	24.83	25.71	3,450,698	+0.32(+1.26%)
Oct 15, 2009	24.30	25.41	24.14	25.39	2,961,244	+0.88(+3.60%)
Oct 14, 2009	24.55	25.22	24.31	24.51	6,638,270	+0.26(+1.08%)
Oct 13, 2009	24.59	24.61	23.76	24.25	2,419,468	-0.37(-1.51%)
Oct 12, 2009	24.84	24.92	24.34	24.62	1,355,387	+0.51(+2.12%)
Oct 09, 2009	24.11	24.27	23.81	24.11	1,390,793	-0.14(-0.57%)
Oct 08, 2009	23.74	24.61	23.55	24.25	3,345,885	+0.64(+2.73%)
Oct 07, 2009	23.37	23.76	23.26	23.60	1,224,616	+0.08(+0.35%)
Oct 06, 2009	23.08	23.61	23.08	23.52	2,008,477	+0.73(+3.21%)
Oct 05, 2009	21.83	22.81	21.58	22.79	2,072,331	+1.06(+4.86%)
Oct 02, 2009	21.64	21.85	21.26	21.73	3,315,944	-0.30(-1.34%)
Oct 01, 2009	22.96	23.13	21.95	22.03	2,569,482	-0.92(-4.02%)
Sep 30, 2009	23.19	23.36	22.35	22.95	2,194,973	-0.06(-0.28%)
Sep 29, 2009	22.47	23.20	22.38	23.01	2,553,355	+0.58(+2.59%)
Sep 28, 2009	21.59	22.51	21.45	22.43	3,069,288	+0.98(+4.57%)
Sep 25, 2009	21.57	21.86	21.33	21.45	1,503,351	-0.23(-1.07%)
Sep 24, 2009	22.35	22.39	21.56	21.68	2,119,799	-0.71(-3.19%)
Sep 23, 2009	22.92	23.25	22.18	22.40	2,098,644	-0.64(-2.77%)
Sep 22, 2009	22.66	23.10	22.64	23.04	1,697,185	+0.44(+1.93%)
Sep 21, 2009	21.83	22.73	21.60	22.60	2,472,754	+0.37(+1.64%)
Sep 18, 2009	23.08	23.26	21.98	22.24	3,315,004	-0.57(-2.52%)
Sep 17, 2009	23.43	23.48	22.59	22.81	2,878,103	-0.64(-2.75%)
Sep 16, 2009	23.60	23.85	23.21	23.46	2,515,204	+0.16(+0.70%)
Sep 15, 2009	22.30	23.35	22.14	23.29	2,717,711	+1.04(+4.67%)
Sep 14, 2009	21.57	22.28	21.36	22.25	1,919,515	+0.38(+1.73%)
Sep 11, 2009	21.44	22.30	21.42	21.88	2,636,662	+0.56(+2.64%)
Sep 10, 2009	20.98	21.38	20.81	21.31	1,537,596	+0.37(+1.77%)
Sep 09, 2009	20.75	20.99	20.58	20.94	2,700,093	+0.25(+1.21%)
Sep 08, 2009	20.47	20.77	20.33	20.69	2,359,248	+0.74(+3.72%)
Sep 04, 2009	19.04	20.00	18.99	19.95	1,631,460	+0.86(+4.50%)
Sep 03, 2009	18.89	19.12	18.55	19.09	1,394,248	+0.35(+1.86%)
Sep 02, 2009	19.00	19.22	18.67	18.74	1,488,883	-0.39(-2.03%)
Sep 01, 2009	19.38	19.97	19.04	19.13	1,914,536	-0.30(-1.52%)
Aug 31, 2009	19.53	19.53	19.13	19.43	1,412,442	-0.42(-2.11%)
Aug 28, 2009	20.02	20.16	19.53	19.84	1,316,044	+0.15(+0.77%)
Aug 27, 2009	19.62	19.79	19.13	19.69	1,040,842	-0.05(-0.24%)
Aug 26, 2009	19.68	19.83	19.32	19.74	1,999,622	-0.12(-0.61%)
Aug 25, 2009	20.66	20.66	19.80	19.86	3,327,026	-0.73(-3.52%)
Aug 24, 2009	20.28	20.76	20.28	20.59	1,852,843	+0.38(+1.87%)
Aug 21, 2009	19.63	20.23	19.51	20.21	1,509,523	+0.87(+4.47%)
Aug 20, 2009	19.17	19.47	18.98	19.35	1,216,998	+0.16(+0.82%)
Aug 19, 2009	18.47	19.48	18.29	19.19	1,416,786	+0.37(+1.97%)
Aug 18, 2009	18.35	18.86	18.21	18.82	1,452,379	+0.21(+1.12%)
Aug 17, 2009	18.76	18.84	18.24	18.61	1,906,385	-0.58(-3.03%)
Aug 14, 2009	19.88	19.88	19.03	19.19	1,950,973	-0.80(-4.01%)
Aug 13, 2009	19.75	20.07	19.44	19.99	2,216,885	+0.47(+2.41%)
Aug 12, 2009	19.35	19.82	19.31	19.52	2,406,128	+0.27(+1.39%)
Aug 11, 2009	19.80	19.92	19.25	19.25	1,633,970	-0.72(-3.63%)
Aug 10, 2009	20.09	20.40	19.80	19.98	2,685,374	-0.23(-1.15%)
Aug 07, 2009	20.70	20.70	20.11	20.21	2,191,666	-0.14(-0.71%)
Aug 06, 2009	20.84	20.87	20.17	20.35	1,773,218	-0.41(-1.95%)
Aug 05, 2009	20.21	20.87	19.95	20.76	2,421,174	+0.50(+2.46%)
Aug 04, 2009	20.14	20.64	19.85	20.26	2,237,833	-0.06(-0.32%)
Aug 03, 2009	20.29	20.65	20.12	20.33	3,297,383	+0.41(+2.04%)
Jul 31, 2009	19.19	20.08	19.07	19.92	3,039,934	+0.59(+3.03%)
Jul 30, 2009	19.52	19.69	18.71	19.33	5,236,848	+0.09(+0.45%)
Jul 29, 2009	19.12	19.46	18.47	19.25	3,146,109	-0.13(-0.66%)
Jul 28, 2009	19.54	19.70	18.81	19.37	1,501,235	-0.57(-2.85%)
Jul 27, 2009	19.81	20.19	19.65	19.94	1,883,513	+0.16(+0.79%)
Jul 24, 2009	19.49	19.79	19.26	19.79	2,509	+0.12(+0.59%)
Jul 23, 2009	18.89	19.71	18.84	19.67	2,788,649	+0.78(+4.14%)
Jul 22, 2009	18.55	19.17	18.28	18.89	3,175,176	-0.36(-1.87%)
Jul 21, 2009	19.04	19.41	18.52	19.25	2,330,160	+0.37(+1.97%)
Jul 20, 2009	18.79	19.23	18.46	18.88	2,407,038	+0.28(+1.53%)
Jul 17, 2009	18.47	18.63	18.27	18.59	2,472,945	+0.13(+0.72%)
Jul 16, 2009	17.70	18.60	17.56	18.46	2,551,654	+0.56(+3.11%)
Jul 15, 2009	17.50	18.03	17.50	17.90	3,415,436	+0.76(+4.43%)
Jul 14, 2009	17.11	17.29	16.86	17.14	1,722,643	+0.35(+2.07%)
Jul 13, 2009	16.32	16.80	16.25	16.79	2,100,322	+0.50(+3.10%)
Jul 10, 2009	15.77	16.50	15.75	16.29	2,561,961	+0.03(+0.18%)
Jul 09, 2009	16.24	16.69	15.97	16.26	2,562,215	+0.18(+1.12%)
Jul 08, 2009	15.84	16.29	15.44	16.08	3,072,304	+0.22(+1.39%)
Jul 07, 2009	16.42	16.53	15.83	15.86	2,981,928	-0.55(-3.36%)
Jul 06, 2009	16.45	16.51	15.97	16.41	4,500,547	-0.52(-3.08%)
Jul 02, 2009	17.36	17.36	16.90	16.93	2,255,295	-0.81(-4.57%)
Jul 01, 2009	18.21	18.38	17.70	17.75	2,759,357	-0.15(-0.84%)
Jun 30, 2009	18.10	18.67	17.68	17.90	2,933,708	-0.28(-1.53%)
Jun 29, 2009	18.56	18.70	18.05	18.17	1,997,290	-0.10(-0.57%)
Jun 26, 2009	17.99	18.43	17.72	18.28	3,215,057	+0.13(+0.70%)
Jun 25, 2009	17.84	18.23	17.79	18.15	3,331,565	+0.85(+4.89%)
Jun 24, 2009	17.10	17.62	16.99	17.30	2,850,592	+0.32(+1.91%)
Jun 23, 2009	16.95	17.31	16.62	16.98	2,187,632	+0.17(+1.00%)
Jun 22, 2009	17.52	17.58	16.77	16.81	4,235,972	-1.10(-6.12%)
Jun 19, 2009	18.28	18.37	17.62	17.91	2,929,135	-0.07(-0.39%)
Jun 18, 2009	17.88	18.30	17.54	17.98	2,463,257	+0.09(+0.52%)
Jun 17, 2009	18.55	18.55	17.76	17.88	7,026,863	-0.88(-4.70%)
Jun 16, 2009	19.75	20.08	18.61	18.77	2,471,116	-0.70(-3.60%)
Jun 15, 2009	19.73	19.84	19.11	19.47	2,637,952	-0.78(-3.84%)
Jun 12, 2009	20.35	20.37	19.63	20.24	2,457,808	-0.42(-2.02%)
Jun 11, 2009	19.93	21.00	19.83	20.66	3,908,327	+0.81(+4.06%)
Jun 10, 2009	19.88	19.95	19.40	19.86	2,205,224	+0.39(+2.00%)
Jun 09, 2009	19.60	19.91	19.17	19.47	2,442,314	+0.30(+1.54%)
Jun 08, 2009	19.00	19.30	18.64	19.17	1,980,374	-0.31(-1.58%)
Jun 05, 2009	20.39	20.53	19.29	19.48	3,209,643	-0.68(-3.37%)
Jun 04, 2009	19.83	20.42	19.72	20.16	2,784,330	+0.64(+3.30%)
Jun 03, 2009	20.88	20.88	19.15	19.51	3,266,609	-1.74(-8.18%)
Jun 02, 2009	21.11	21.32	20.66	21.25	2,512,997	-0.08(-0.35%)

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.