Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.12	45.77	44.65	45.12	4,163,911	-0.27(-0.59%)
May 27, 2010	44.79	45.38	44.15	45.38	4,309,034	+1.44(+3.29%)
May 26, 2010	42.94	44.94	42.55	43.94	7,320	+2.19(+5.24%)
May 25, 2010	40.33	41.82	40.06	41.75	5,516,933	-0.33(-0.78%)
May 24, 2010	41.02	42.89	41.02	42.08	4,185,576	+0.96(+2.34%)
May 21, 2010	38.13	41.16	38.13	41.12	5,194,009	+1.69(+4.29%)
May 20, 2010	39.41	40.35	39.24	39.43	1,430	-0.65(-1.63%)
May 19, 2010	40.39	41.05	39.39	40.08	2,845,671	-0.65(-1.61%)
May 18, 2010	41.41	42.21	40.31	40.74	880	-0.32(-0.78%)
May 17, 2010	40.96	41.62	39.93	41.06	2,335,986	+0.03(+0.08%)
May 14, 2010	41.02	41.83	40.16	41.02	3,572,590	-1.36(-3.20%)
May 13, 2010	42.66	44.01	42.10	42.38	4,545,091	-0.44(-1.03%)
May 12, 2010	41.84	42.87	41.70	42.82	2,562,269	+1.34(+3.24%)
May 11, 2010	42.05	42.67	41.46	41.48	2,888,931	+0.16(+0.38%)
May 10, 2010	41.12	41.38	40.86	41.32	3,368,225	+2.86(+7.44%)
May 07, 2010	39.41	39.94	36.77	38.46	6,978,135	-1.51(-3.77%)
May 06, 2010	41.23	41.91	34.91	39.97	440	-0.39(-0.96%)
May 05, 2010	40.97	41.86	40.21	40.35	2,335,746	-0.91(-2.21%)
May 04, 2010	42.31	42.31	40.68	41.27	2,960,593	-1.45(-3.40%)
May 03, 2010	42.29	43.06	41.82	42.72	1,895,367	+0.72(+1.70%)
Apr 30, 2010	42.75	42.92	41.97	42.00	2,786,660	-0.59(-1.38%)
Apr 29, 2010	42.97	43.10	42.37	42.59	2,531,202	+0.00(+0.00%)
Apr 28, 2010	42.36	42.61	41.06	42.59	2,781,748	+0.50(+1.18%)
Apr 27, 2010	42.98	43.17	41.80	42.09	3,015,677	-1.21(-2.80%)
Apr 26, 2010	42.88	43.48	42.70	43.30	2,557,109	+0.62(+1.45%)
Apr 23, 2010	41.76	42.86	41.42	42.68	3,428,162	+0.79(+1.89%)
Apr 22, 2010	41.29	42.08	40.58	41.89	5,053,831	-0.12(-0.29%)
Apr 21, 2010	39.58	42.25	38.87	42.02	14,211,005	+3.50(+9.09%)
Apr 20, 2010	38.13	39.05	37.59	38.51	73,565	+0.65(+1.73%)
Apr 19, 2010	38.28	38.66	37.27	37.86	3,069,971	-0.57(-1.47%)
Apr 16, 2010	38.58	39.41	38.23	38.43	4,518,034	-0.03(-0.07%)
Apr 15, 2010	38.52	38.79	38.23	38.45	2,897,453	-0.15(-0.39%)
Apr 14, 2010	39.20	39.24	38.26	38.60	3,616,996	+0.01(+0.02%)
Apr 13, 2010	38.92	39.01	38.50	38.60	2,962,838	-0.42(-1.07%)
Apr 12, 2010	37.68	39.79	37.66	39.01	8,981,059	+1.73(+4.64%)
Apr 09, 2010	36.85	37.35	36.59	37.28	1,797,604	+0.57(+1.56%)
Apr 08, 2010	36.41	36.96	35.98	36.71	1,893,848	+0.06(+0.17%)
Apr 07, 2010	37.01	37.23	36.42	36.65	1,978,006	-0.56(-1.50%)
Apr 06, 2010	36.77	37.41	36.41	37.21	1,547,628	+0.47(+1.28%)
Apr 05, 2010	35.79	36.80	35.67	36.74	1,558,536	+0.98(+2.74%)
Apr 01, 2010	36.51	35.75	35.75	35.75	2,638,473	-0.57(-1.56%)
Mar 31, 2010	36.02	36.44	35.53	36.32	2,137,992	+0.22(+0.60%)
Mar 30, 2010	36.33	36.54	35.39	36.10	2,093,121	-0.16(-0.43%)
Mar 29, 2010	36.76	36.76	35.78	36.26	1,859,167	-0.22(-0.60%)
Mar 26, 2010	37.26	37.26	36.33	36.48	2,676,024	-0.65(-1.76%)
Mar 25, 2010	37.21	37.47	36.97	37.13	2,596,577	+0.13(+0.35%)
Mar 24, 2010	36.92	37.25	36.65	37.00	2,061,001	-0.03(-0.09%)
Mar 23, 2010	36.71	37.17	35.93	37.03	2,200,835	+0.39(+1.06%)
Mar 22, 2010	35.97	36.84	35.52	36.65	1,890,546	+0.55(+1.51%)
Mar 19, 2010	36.08	36.33	35.52	36.10	3,816,834	+0.09(+0.25%)
Mar 18, 2010	36.45	36.75	35.92	36.01	3,283,280	-0.42(-1.16%)
Mar 17, 2010	36.83	37.01	36.32	36.44	2,345,614	-0.38(-1.04%)
Mar 16, 2010	36.80	36.87	36.46	36.82	1,218,255	+0.20(+0.56%)
Mar 15, 2010	36.22	36.80	36.20	36.61	1,758,882	+0.03(+0.09%)
Mar 12, 2010	37.21	37.21	36.32	36.58	2,588,330	-0.24(-0.65%)
Mar 11, 2010	36.98	37.10	36.34	36.82	2,025,811	-0.17(-0.46%)
Mar 10, 2010	36.70	37.21	36.63	36.99	1,992,089	+0.27(+0.72%)
Mar 09, 2010	36.89	37.31	36.51	36.72	2,529,035	-0.23(-0.63%)
Mar 08, 2010	36.72	37.26	36.46	36.95	2,196,214	+0.20(+0.54%)
Mar 05, 2010	35.66	36.90	35.24	36.76	4,186,228	+1.48(+4.19%)
Mar 04, 2010	34.65	35.45	34.32	35.28	2,271,639	+0.70(+2.01%)
Mar 03, 2010	34.69	35.14	34.35	34.58	1,967,111	-0.15(-0.43%)
Mar 02, 2010	34.19	35.54	34.14	34.73	6,715,957	+0.48(+1.39%)
Mar 01, 2010	33.82	34.29	33.58	34.25	2,812,227	+0.52(+1.54%)
Feb 26, 2010	33.37	33.89	32.96	33.74	1,962,947	+0.29(+0.88%)
Feb 25, 2010	32.58	33.53	32.37	33.44	2,198,738	+0.22(+0.66%)
Feb 24, 2010	32.83	33.55	32.74	33.22	2,618,132	+0.41(+1.24%)
Feb 23, 2010	32.68	33.29	32.37	32.82	2,945,319	-0.14(-0.43%)
Feb 22, 2010	33.14	33.33	32.87	32.96	2,261,156	-0.09(-0.27%)
Feb 19, 2010	32.89	33.21	32.74	33.05	2,737,027	+0.16(+0.50%)
Feb 18, 2010	32.29	33.05	32.05	32.89	2,902,058	+0.59(+1.81%)
Feb 17, 2010	32.20	32.67	31.92	32.30	1,986,316	+0.20(+0.62%)
Feb 16, 2010	31.90	32.11	31.69	32.10	1,979,270	+0.39(+1.22%)
Feb 12, 2010	31.45	31.71	31.71	31.71	1,229,937	+0.06(+0.19%)
Feb 11, 2010	30.98	31.70	30.67	31.65	1,738,834	+0.70(+2.25%)
Feb 10, 2010	31.19	31.27	30.45	30.96	1,541,787	-0.16(-0.53%)
Feb 09, 2010	30.56	31.30	30.53	31.12	3,155,420	+0.97(+3.21%)
Feb 08, 2010	30.43	30.83	29.93	30.15	2,441,585	-0.10(-0.34%)
Feb 05, 2010	30.03	30.28	29.16	30.25	2,964,294	+0.27(+0.89%)
Feb 04, 2010	31.20	31.28	29.99	29.99	2,082,274	-1.55(-4.93%)
Feb 03, 2010	31.09	31.65	30.68	31.54	2,536,286	+0.44(+1.42%)
Feb 02, 2010	31.15	31.39	30.64	31.10	2,217,284	+0.76(+2.51%)
Feb 01, 2010	30.62	31.17	30.19	30.34	3,247,035	-0.60(-1.95%)
Jan 29, 2010	31.89	31.92	30.66	30.94	3,514,055	-0.61(-1.94%)
Jan 28, 2010	31.90	31.95	30.88	31.56	3,006,709	-0.24(-0.75%)
Jan 27, 2010	31.94	32.20	30.87	31.79	4,550,720	-0.43(-1.33%)
Jan 26, 2010	33.28	33.36	31.82	32.22	13,319,896	+3.60(+12.60%)
Jan 25, 2010	28.62	28.95	28.14	28.62	6,826,881	+0.29(+1.01%)
Jan 22, 2010	29.77	29.77	28.00	28.33	3,517,885	-1.61(-5.37%)
Jan 21, 2010	30.79	31.13	29.47	29.94	3,532,744	-0.71(-2.31%)
Jan 20, 2010	31.39	31.48	30.34	30.65	1,955,244	-1.17(-3.66%)
Jan 19, 2010	31.28	32.14	31.19	31.82	1,818,069	+0.52(+1.68%)
Jan 15, 2010	32.19	31.29	31.29	31.29	2,599,584	-1.04(-3.22%)
Jan 14, 2010	30.84	32.44	30.70	32.33	4,598,426	+1.37(+4.42%)
Jan 13, 2010	30.53	31.21	29.83	30.96	2,758,251	+0.55(+1.82%)
Jan 12, 2010	30.18	30.64	29.68	30.41	2,225,400	-0.14(-0.45%)
Jan 11, 2010	30.98	31.12	30.17	30.55	2,356,339	-0.29(-0.93%)
Jan 08, 2010	30.80	30.92	30.33	30.83	1,834,545	+0.07(+0.24%)
Jan 07, 2010	30.83	31.22	30.27	30.76	1,783,471	-0.36(-1.16%)
Jan 06, 2010	30.89	31.66	30.70	31.12	3,003,645	+0.29(+0.93%)
Jan 05, 2010	29.79	31.00	29.43	30.83	3,496,452	+1.14(+3.86%)
Jan 04, 2010	29.40	29.84	29.30	29.69	1,620,617	+0.81(+2.81%)
Dec 31, 2009	29.14	28.88	28.88	28.88	897,982	-0.35(-1.21%)
Dec 30, 2009	29.14	29.43	28.95	29.23	837,023	+0.03(+0.09%)
Dec 29, 2009	29.18	29.59	29.11	29.21	686,323	-0.03(-0.09%)
Dec 28, 2009	29.85	29.93	29.04	29.23	1,380,958	-0.59(-1.99%)
Dec 24, 2009	29.42	29.98	29.42	29.83	604,370	+0.40(+1.37%)
Dec 23, 2009	28.96	29.47	28.69	29.42	1,385,531	+0.60(+2.08%)
Dec 22, 2009	29.06	29.22	28.67	28.82	890,786	-0.18(-0.61%)
Dec 21, 2009	28.67	29.28	28.67	29.00	1,133,691	+0.31(+1.09%)
Dec 18, 2009	28.15	28.82	28.02	28.69	1,641,728	+0.78(+2.81%)
Dec 17, 2009	28.12	28.24	27.83	27.90	938,799	-0.46(-1.63%)
Dec 16, 2009	28.28	28.62	27.84	28.37	2,089,750	+0.63(+2.28%)
Dec 15, 2009	28.20	28.29	27.67	27.73	1,656,456	-0.63(-2.21%)
Dec 14, 2009	28.80	28.82	27.83	28.36	2,054,736	-0.15(-0.53%)
Dec 11, 2009	27.67	29.34	27.67	28.51	4,153,635	+1.01(+3.67%)
Dec 10, 2009	28.92	29.14	27.40	27.50	4,251,771	-1.34(-4.65%)
Dec 09, 2009	29.38	29.39	28.39	28.84	2,977,150	-0.76(-2.58%)
Dec 08, 2009	29.99	30.07	29.51	29.61	2,651,621	-0.74(-2.45%)
Dec 07, 2009	30.36	30.59	30.11	30.35	2,164,841	-0.04(-0.13%)
Dec 04, 2009	29.02	30.59	29.02	30.39	4,268,964	+1.64(+5.71%)
Dec 03, 2009	28.63	29.13	28.52	28.75	1,718,807	+0.07(+0.26%)
Dec 02, 2009	29.07	29.07	28.56	28.67	1,245,098	-0.40(-1.36%)
Dec 01, 2009	28.73	29.36	28.58	29.07	2,151,303	+0.46(+1.62%)
Nov 30, 2009	28.18	28.62	27.94	28.61	1,283,555	+0.46(+1.65%)
Nov 27, 2009	28.22	28.63	27.74	28.14	717,644	-0.88(-3.03%)
Nov 25, 2009	28.78	29.23	28.55	29.02	1,556,722	+1.22(+4.39%)
Nov 24, 2009	28.29	28.80	27.76	27.80	2,685,532	-0.55(-1.95%)
Nov 23, 2009	28.16	29.07	28.12	28.35	1,997,520	+0.44(+1.59%)
Nov 20, 2009	28.31	28.31	27.49	27.91	1,994,302	-0.54(-1.89%)
Nov 19, 2009	29.08	29.15	28.24	28.45	1,581,057	-0.84(-2.86%)
Nov 18, 2009	28.79	29.36	28.63	29.29	2,683,824	+0.28(+0.96%)
Nov 17, 2009	28.89	29.04	28.52	29.01	2,876,907	+0.00(+0.00%)
Nov 16, 2009	28.35	29.16	28.01	29.01	2,949,798	+0.98(+3.50%)
Nov 13, 2009	27.44	28.17	27.26	28.03	3,094,162	+1.06(+3.94%)
Nov 12, 2009	28.11	28.35	26.85	26.96	2,926,470	-1.21(-4.30%)
Nov 11, 2009	28.61	28.78	28.03	28.18	1,785,769	-0.17(-0.60%)
Nov 10, 2009	27.99	28.68	27.92	28.35	2,131,215	+0.37(+1.31%)
Nov 09, 2009	27.60	28.27	27.60	27.98	2,334,465	+0.67(+2.47%)
Nov 06, 2009	27.62	27.84	27.08	27.30	1,781,213	-0.37(-1.33%)
Nov 05, 2009	27.39	27.94	27.35	27.67	2,428,411	+0.58(+2.14%)
Nov 04, 2009	27.01	27.44	26.79	27.09	3,069,770	+0.44(+1.64%)
Nov 03, 2009	25.83	26.73	25.72	26.66	2,706,910	+0.46(+1.74%)
Nov 02, 2009	26.43	26.55	25.69	26.20	3,771,819	+0.01(+0.05%)
Oct 30, 2009	26.92	27.17	26.04	26.19	4,160,035	-1.74(-6.25%)
Oct 29, 2009	27.26	28.21	27.16	27.93	3,173,312	+0.97(+3.62%)
Oct 28, 2009	28.28	28.30	26.94	26.96	4,016,371	-1.57(-5.52%)
Oct 27, 2009	29.81	29.81	28.26	28.53	3,796,468	-1.21(-4.08%)
Oct 26, 2009	30.06	30.82	29.54	29.74	3,114,374	-0.49(-1.62%)
Oct 23, 2009	30.36	30.60	30.08	30.23	5,058,221	-0.28(-0.92%)
Oct 22, 2009	30.00	31.04	29.01	30.51	7,793,380	-0.10(-0.33%)
Oct 21, 2009	30.17	31.02	29.94	30.62	4,498,068	+0.20(+0.65%)
Oct 20, 2009	29.98	30.43	29.87	30.42	3,167,923	-0.18(-0.58%)
Oct 19, 2009	30.76	30.85	30.28	30.60	3,488,595	+0.10(+0.31%)
Oct 16, 2009	30.80	31.00	30.14	30.50	3,634,181	-0.55(-1.78%)
Oct 15, 2009	30.60	31.05	30.13	31.05	1,542,073	+0.35(+1.15%)
Oct 14, 2009	30.15	30.74	30.08	30.70	3,314,848	+0.89(+2.97%)
Oct 13, 2009	29.89	29.96	29.51	29.81	2,110,888	-0.01(-0.05%)
Oct 12, 2009	30.04	30.17	29.06	29.83	3,137,987	+0.94(+3.26%)
Oct 09, 2009	28.57	29.04	28.40	28.89	1,490,025	+0.07(+0.26%)
Oct 08, 2009	28.67	29.04	28.35	28.81	2,241,873	+0.30(+1.05%)
Oct 07, 2009	27.84	28.59	27.84	28.51	1,834,326	+0.50(+1.78%)
Oct 06, 2009	27.52	28.11	27.41	28.01	3,770,720	+0.84(+3.11%)
Oct 05, 2009	26.57	27.24	26.57	27.17	2,829,604	+0.82(+3.10%)
Oct 02, 2009	25.61	26.74	25.16	26.35	3,472,981	+0.63(+2.44%)
Oct 01, 2009	27.05	27.25	25.57	25.72	3,728,116	-1.65(-6.02%)
Sep 30, 2009	26.86	27.87	26.50	27.37	4,447,840	+0.44(+1.64%)
Sep 29, 2009	27.12	27.24	26.72	26.93	1,017,041	-0.29(-1.08%)
Sep 28, 2009	26.52	27.24	26.30	27.22	2,125,584	+0.97(+3.71%)
Sep 25, 2009	27.11	27.39	26.04	26.25	2,982,085	-1.14(-4.18%)
Sep 24, 2009	27.43	27.92	26.93	27.39	2,650,199	+0.11(+0.40%)
Sep 23, 2009	28.02	28.02	27.28	27.28	2,789,877	-0.72(-2.56%)
Sep 22, 2009	27.50	28.05	27.50	28.00	1,912,144	+0.63(+2.32%)
Sep 21, 2009	27.29	27.50	26.45	27.37	1,548,343	-0.42(-1.50%)
Sep 18, 2009	27.84	27.97	27.48	27.78	1,845,237	+0.10(+0.34%)
Sep 17, 2009	27.76	28.04	27.32	27.69	2,379,030	+0.27(+0.99%)
Sep 16, 2009	27.31	28.07	27.26	27.41	2,642,447	+0.16(+0.57%)
Sep 15, 2009	27.04	27.53	26.81	27.26	2,843,361	+0.15(+0.55%)
Sep 14, 2009	26.51	27.11	26.15	27.11	2,579,942	+0.37(+1.38%)
Sep 11, 2009	26.58	26.92	26.43	26.74	3,724,462	+0.33(+1.26%)
Sep 10, 2009	26.14	26.53	25.60	26.40	3,361,437	+0.46(+1.76%)
Sep 09, 2009	25.70	26.07	25.21	25.95	3,011,345	+0.52(+2.04%)
Sep 08, 2009	25.52	25.89	25.11	25.43	3,950,664	+0.69(+2.78%)
Sep 04, 2009	24.03	24.84	23.86	24.74	3,047,424	+0.81(+3.39%)
Sep 03, 2009	23.43	24.00	23.22	23.93	2,688,956	+0.76(+3.29%)
Sep 02, 2009	22.96	23.43	22.59	23.17	3,094,686	+0.17(+0.74%)
Sep 01, 2009	24.10	24.46	22.94	23.00	2,489,164	-1.14(-4.74%)
Aug 31, 2009	24.29	24.29	23.40	24.14	2,175,156	-0.41(-1.67%)
Aug 28, 2009	24.17	24.82	23.39	24.55	4,562,120	+0.72(+3.00%)
Aug 27, 2009	23.17	23.84	23.13	23.84	4,847,221	+1.21(+5.36%)
Aug 26, 2009	21.89	22.81	21.81	22.62	2,960,606	+0.79(+3.62%)
Aug 25, 2009	21.59	22.02	21.54	21.83	1,663,045	+0.30(+1.39%)
Aug 24, 2009	21.61	21.95	21.53	21.53	1,684,057	-0.07(-0.32%)
Aug 21, 2009	21.32	21.68	21.15	21.60	2,445,077	+0.37(+1.73%)
Aug 20, 2009	20.93	21.23	20.67	21.23	1,823,565	+0.45(+2.16%)
Aug 19, 2009	20.58	20.93	20.44	20.78	1,830,904	-0.08(-0.39%)
Aug 18, 2009	20.75	21.03	20.71	20.86	1,490,905	-0.24(-1.14%)
Aug 17, 2009	20.98	21.44	20.48	21.11	1,994,146	-0.58(-2.69%)
Aug 14, 2009	22.09	22.09	21.30	21.69	1,570,742	-0.39(-1.76%)
Aug 13, 2009	21.81	22.32	21.36	22.08	2,142,577	+0.55(+2.56%)
Aug 12, 2009	21.34	21.89	21.30	21.53	2,575,559	+0.21(+0.99%)
Aug 11, 2009	21.37	21.70	21.29	21.31	2,132,248	-0.49(-2.25%)
Aug 10, 2009	21.57	22.08	21.36	21.81	2,323,115	-0.52(-2.35%)
Aug 07, 2009	22.61	22.70	22.18	22.33	2,318,669	+0.04(+0.18%)
Aug 06, 2009	22.56	22.66	22.11	22.29	1,753,963	-0.24(-1.06%)
Aug 05, 2009	22.62	22.69	22.23	22.53	1,498,748	-0.10(-0.42%)
Aug 04, 2009	22.31	22.83	22.31	22.62	1,852,273	+0.05(+0.21%)
Aug 03, 2009	22.36	22.70	22.26	22.58	2,520,830	+0.61(+2.79%)
Jul 31, 2009	21.91	22.44	21.81	21.96	1,904,141	-0.01(-0.06%)
Jul 30, 2009	21.76	22.49	21.72	21.98	2,618,773	+0.31(+1.45%)
Jul 29, 2009	22.28	22.28	21.50	21.66	3,277,473	-0.50(-2.28%)
Jul 28, 2009	22.25	22.52	22.06	22.17	2,121,895	-0.14(-0.61%)
Jul 27, 2009	22.81	22.93	22.28	22.30	2,346,549	-0.50(-2.21%)
Jul 24, 2009	22.28	23.08	21.99	22.81	4,565,602	+0.48(+2.14%)
Jul 23, 2009	23.06	23.30	22.28	22.33	7,699,897	+1.04(+4.86%)
Jul 22, 2009	20.84	21.81	20.84	21.29	5,883,860	+0.19(+0.90%)
Jul 21, 2009	20.99	21.19	20.68	21.10	2,292,742	-0.09(-0.42%)
Jul 20, 2009	21.13	22.04	20.80	21.19	4,363,792	+0.20(+0.94%)
Jul 17, 2009	20.46	20.99	20.36	20.99	2,594,695	+0.57(+2.77%)
Jul 16, 2009	20.00	20.57	19.97	20.43	2,509,939	+0.46(+2.32%)
Jul 15, 2009	19.93	20.09	19.82	19.97	2,384,499	+0.48(+2.45%)
Jul 14, 2009	19.56	19.82	19.30	19.49	2,285,297	+0.23(+1.20%)
Jul 13, 2009	19.32	19.53	19.11	19.26	3,239,615	+0.93(+5.09%)
Jul 10, 2009	18.06	18.56	18.06	18.32	1,189,162	-0.05(-0.30%)
Jul 09, 2009	18.12	18.47	17.85	18.38	1,988,918	+0.58(+3.25%)
Jul 08, 2009	18.33	18.33	17.55	17.80	3,919,607	-0.44(-2.39%)
Jul 07, 2009	18.90	19.22	18.09	18.23	2,945,388	-0.89(-4.67%)
Jul 06, 2009	19.22	19.22	18.61	19.13	2,314,378	-0.12(-0.60%)
Jul 02, 2009	19.22	19.42	18.93	19.24	1,904,721	-0.35(-1.81%)
Jul 01, 2009	18.76	20.10	18.64	19.60	5,310,697	+1.02(+5.46%)
Jun 30, 2009	19.28	19.41	18.57	18.58	2,175,655	-0.65(-3.37%)
Jun 29, 2009	19.13	19.80	18.92	19.23	1,708,756	+0.18(+0.97%)
Jun 26, 2009	18.87	19.18	18.74	19.05	2,472,657	-0.01(-0.04%)
Jun 25, 2009	18.80	19.13	18.70	19.05	2,876,511	-0.15(-0.78%)
Jun 24, 2009	18.81	19.80	18.68	19.20	2,730,605	+0.63(+3.41%)
Jun 23, 2009	18.82	19.00	17.80	18.57	3,049,837	-0.20(-1.05%)
Jun 22, 2009	19.83	19.83	18.64	18.77	2,919,049	-1.37(-6.80%)
Jun 19, 2009	19.95	20.72	19.85	20.14	3,028,873	-0.25(-1.20%)
Jun 18, 2009	20.38	20.59	20.05	20.38	1,435,242	-0.16(-0.80%)
Jun 17, 2009	20.02	20.93	19.67	20.54	2,191,928	+0.49(+2.45%)
Jun 16, 2009	20.94	21.14	20.05	20.05	2,474,525	-0.93(-4.45%)
Jun 15, 2009	21.22	21.58	20.67	20.99	1,938,251	-0.55(-2.56%)
Jun 12, 2009	21.93	21.93	21.29	21.54	1,632,767	-0.35(-1.62%)
Jun 11, 2009	21.85	22.21	21.68	21.89	2,254,893	-0.06(-0.28%)
Jun 10, 2009	22.27	22.49	21.56	21.96	1,686,176	-0.30(-1.35%)
Jun 09, 2009	21.69	22.38	21.08	22.26	2,233,369	+0.54(+2.48%)
Jun 08, 2009	21.72	21.87	21.58	21.72	1,953,305	-0.49(-2.21%)
Jun 05, 2009	22.34	22.49	21.81	22.21	2,183,831	-0.15(-0.67%)
Jun 04, 2009	21.22	22.38	20.82	22.36	4,319,108	+1.27(+6.04%)
Jun 03, 2009	21.36	21.46	20.68	21.08	2,914,207	-0.72(-3.31%)
Jun 02, 2009	21.44	22.06	21.10	21.81	4,303,344	-0.15(-0.68%)

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.