Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.68	10.87	10.54	10.68	18,724,360	-0.07(-0.64%)
May 27, 2010	10.27	10.77	10.26	10.75	23,672,704	+0.69(+6.88%)
May 26, 2010	10.12	10.31	10.03	10.06	20,276,210	+0.12(+1.21%)
May 25, 2010	9.809	9.957	9.626	9.940	874	-0.19(-1.86%)
May 24, 2010	10.28	10.43	10.13	10.13	13,862,113	-0.25(-2.37%)
May 21, 2010	9.963	10.48	9.900	10.38	24,653,962	+0.15(+1.45%)
May 20, 2010	10.21	10.51	10.16	10.23	25,187	-0.54(-4.99%)
May 19, 2010	10.86	10.92	10.51	10.76	22,008,320	-0.13(-1.16%)
May 18, 2010	11.27	11.42	10.81	10.89	49,305	-0.24(-2.16%)
May 17, 2010	11.44	11.59	10.90	11.13	23,325,370	-0.36(-3.11%)
May 14, 2010	11.49	11.71	11.29	11.49	15,913,654	-0.29(-2.42%)
May 13, 2010	11.73	11.90	11.68	11.77	16,343,559	+0.04(+0.34%)
May 12, 2010	11.21	11.76	11.18	11.73	18,326,700	+0.56(+5.06%)
May 11, 2010	11.33	11.39	11.16	11.17	94,796	-0.09(-0.81%)
May 10, 2010	11.12	11.26	11.01	11.26	21,704,510	+0.69(+6.53%)
May 07, 2010	10.97	11.17	10.45	10.57	29,346,752	-0.35(-3.24%)
May 06, 2010	11.11	11.59	10.34	10.92	9,463	-0.41(-3.58%)
May 05, 2010	11.55	11.90	11.29	11.33	19,065,450	-0.35(-3.03%)
May 04, 2010	12.03	12.03	11.57	11.68	671	-0.51(-4.21%)
May 03, 2010	11.99	12.22	11.87	12.19	15,600,868	+0.33(+2.79%)
Apr 30, 2010	12.09	12.26	11.84	11.86	21,097,736	-0.21(-1.75%)
Apr 29, 2010	11.71	12.12	11.67	12.07	23,434,876	+0.42(+3.57%)
Apr 28, 2010	11.42	11.67	11.42	11.66	22,506,218	+0.30(+2.66%)
Apr 27, 2010	11.62	11.74	11.34	11.36	700	-0.13(-1.09%)
Apr 26, 2010	11.37	11.60	11.33	11.48	29,974,486	+0.14(+1.21%)
Apr 23, 2010	11.12	11.36	11.10	11.34	16,594,592	+0.25(+2.21%)
Apr 22, 2010	10.92	11.12	10.76	11.10	12,757,505	+0.13(+1.14%)
Apr 21, 2010	10.97	11.27	10.84	10.97	57,661	-0.20(-1.79%)
Apr 20, 2010	10.93	11.22	10.85	11.17	1,051	+0.33(+3.00%)
Apr 19, 2010	10.87	11.05	10.71	10.85	19,388,638	-0.08(-0.73%)
Apr 16, 2010	11.28	11.30	10.76	10.93	46,203,624	-0.41(-3.62%)
Apr 15, 2010	11.62	11.65	11.23	11.34	41,441,540	-0.28(-2.41%)
Apr 14, 2010	11.29	11.63	11.24	11.62	28,547,102	+0.39(+3.51%)
Apr 13, 2010	11.18	11.32	11.09	11.22	24,720,814	+0.04(+0.36%)
Apr 12, 2010	11.37	11.41	11.15	11.18	18,255,194	-0.23(-2.05%)
Apr 09, 2010	11.54	11.67	11.33	11.42	15,158,644	-0.01(-0.05%)
Apr 08, 2010	11.25	11.53	11.02	11.42	21,063,120	-0.05(-0.45%)
Apr 07, 2010	11.76	11.76	11.41	11.48	14,598,288	-0.36(-3.04%)
Apr 06, 2010	11.73	11.89	11.68	11.84	13,101,286	+0.18(+1.57%)
Apr 05, 2010	11.49	11.79	11.39	11.65	17,788,974	+0.23(+2.00%)
Apr 01, 2010	11.32	11.42	11.42	11.42	20,339,002	+0.18(+1.62%)
Mar 31, 2010	11.30	11.31	11.13	11.24	20,126,964	-0.08(-0.70%)
Mar 30, 2010	11.37	11.39	11.24	11.32	15,313,137	-0.03(-0.25%)
Mar 29, 2010	11.32	11.41	11.21	11.35	15,158,786	+0.10(+0.86%)
Mar 26, 2010	11.41	11.45	11.01	11.25	23,249,226	-0.09(-0.75%)
Mar 25, 2010	11.88	11.98	11.32	11.34	22,834,820	-0.47(-3.96%)
Mar 24, 2010	11.48	11.85	11.39	11.81	19,995,156	+0.22(+1.92%)
Mar 23, 2010	11.58	11.62	11.47	11.58	13,386,426	+0.35(+3.10%)
Mar 22, 2010	11.29	11.63	11.21	11.24	16,385,356	-0.35(-3.05%)
Mar 19, 2010	11.76	11.79	11.39	11.59	16,976,886	-0.14(-1.17%)
Mar 18, 2010	11.80	11.89	11.61	11.73	12,989,121	-0.06(-0.53%)
Mar 17, 2010	11.77	11.97	11.73	11.79	18,022,846	+0.06(+0.49%)
Mar 16, 2010	11.65	11.76	11.56	11.73	15,365,863	+0.11(+0.98%)
Mar 15, 2010	11.62	11.65	11.37	11.62	17,318,292	-0.05(-0.39%)
Mar 12, 2010	11.71	11.74	11.48	11.66	16,756,101	+0.02(+0.15%)
Mar 11, 2010	11.65	11.93	11.52	11.65	21,611,998	-0.06(-0.54%)
Mar 10, 2010	11.19	11.75	11.18	11.71	29,518,528	+0.56(+5.07%)
Mar 09, 2010	11.09	11.24	11.08	11.14	13,195,732	-0.05(-0.46%)
Mar 08, 2010	11.18	11.34	11.16	11.20	13,897,881	+0.03(+0.26%)
Mar 05, 2010	10.80	11.20	10.80	11.17	24,800,266	+0.43(+3.99%)
Mar 04, 2010	10.63	10.76	10.56	10.74	15,808,217	+0.11(+1.07%)
Mar 03, 2010	10.45	10.75	10.43	10.63	20,311,036	+0.24(+2.31%)
Mar 02, 2010	10.04	10.51	9.992	10.39	23,606,976	+0.32(+3.18%)
Mar 01, 2010	10.07	10.13	10.04	10.07	10,268,677	+0.07(+0.68%)
Feb 26, 2010	9.963	10.15	9.941	9.998	12,302,222	+0.04(+0.40%)
Feb 25, 2010	9.884	9.958	9.769	9.958	16,353,318	-0.08(-0.85%)
Feb 24, 2010	9.981	10.15	9.866	10.04	15,316,249	+0.07(+0.68%)
Feb 23, 2010	10.11	10.15	9.861	9.975	18,639,684	-0.17(-1.69%)
Feb 22, 2010	10.27	10.27	10.10	10.15	16,891,580	-0.06(-0.62%)
Feb 19, 2010	10.13	10.24	10.02	10.21	15,221,892	+0.11(+1.13%)
Feb 18, 2010	10.15	10.20	10.05	10.09	20,439,844	-0.07(-0.73%)
Feb 17, 2010	10.27	10.33	10.11	10.17	12,845,376	-0.09(-0.83%)
Feb 16, 2010	10.18	10.29	10.14	10.25	15,903,797	+0.15(+1.52%)
Feb 12, 2010	10.15	10.10	10.10	10.10	22,440,844	-0.15(-1.42%)
Feb 11, 2010	10.25	10.30	10.02	10.25	22,776,020	+0.00(+0.00%)
Feb 10, 2010	10.25	10.31	10.03	10.25	13,989,411	-0.06(-0.55%)
Feb 09, 2010	10.29	10.41	10.15	10.30	15,489,832	+0.14(+1.40%)
Feb 08, 2010	10.33	10.37	10.14	10.16	11,497,401	-0.18(-1.71%)
Feb 05, 2010	10.27	10.34	9.955	10.34	21,705,930	+0.03(+0.28%)
Feb 04, 2010	10.61	10.66	10.29	10.31	16,814,072	-0.43(-4.03%)
Feb 03, 2010	10.77	10.90	10.61	10.74	14,313,450	-0.22(-2.03%)
Feb 02, 2010	10.93	10.99	10.71	10.96	20,247,174	+0.22(+2.04%)
Feb 01, 2010	10.62	10.92	10.62	10.74	21,064,218	+0.26(+2.47%)
Jan 29, 2010	10.51	10.84	10.47	10.48	26,241,638	-0.01(-0.05%)
Jan 28, 2010	10.62	10.69	10.25	10.49	25,784,564	-0.15(-1.39%)
Jan 27, 2010	10.72	10.85	10.43	10.64	40,954,432	-0.19(-1.74%)
Jan 26, 2010	10.39	10.84	10.35	10.83	36,028,212	+0.38(+3.65%)
Jan 25, 2010	10.43	10.56	10.27	10.44	17,315,948	+0.10(+0.94%)
Jan 22, 2010	10.64	10.67	10.30	10.35	24,677,816	-0.40(-3.71%)
Jan 21, 2010	10.86	10.93	10.55	10.75	23,476,196	-0.14(-1.26%)
Jan 20, 2010	10.64	10.94	10.60	10.88	30,885,034	+0.14(+1.32%)
Jan 19, 2010	10.67	10.77	10.57	10.74	21,709,710	+0.06(+0.53%)
Jan 15, 2010	10.39	10.68	10.68	10.68	37,731,452	+0.28(+2.74%)
Jan 14, 2010	10.28	10.46	10.19	10.40	15,129,218	+0.12(+1.16%)
Jan 13, 2010	10.36	10.36	10.05	10.28	26,232,054	-0.09(-0.82%)
Jan 12, 2010	10.34	10.40	10.13	10.37	17,092,678	-0.17(-1.62%)
Jan 11, 2010	10.73	10.77	10.37	10.54	17,543,876	-0.10(-0.96%)
Jan 08, 2010	10.77	10.80	10.54	10.64	22,346,246	-0.15(-1.37%)
Jan 07, 2010	10.69	10.84	10.46	10.79	19,395,936	+0.08(+0.74%)
Jan 06, 2010	10.47	10.83	10.34	10.71	27,135,024	+0.26(+2.51%)
Jan 05, 2010	10.31	10.57	10.23	10.44	27,440,600	+0.26(+2.57%)
Jan 04, 2010	9.819	10.21	9.739	10.18	24,819,126	+0.65(+6.81%)
Dec 31, 2009	9.619	9.534	9.534	9.534	8,427,010	-0.06(-0.65%)
Dec 30, 2009	9.528	9.642	9.528	9.597	7,754,019	+0.03(+0.36%)
Dec 29, 2009	9.568	9.614	9.523	9.562	8,088,947	-0.01(-0.06%)
Dec 28, 2009	9.688	9.745	9.517	9.568	8,305,509	-0.14(-1.47%)
Dec 24, 2009	9.642	9.728	9.568	9.710	3,460,133	+0.09(+0.89%)
Dec 23, 2009	9.659	9.756	9.500	9.625	12,552,281	-0.07(-0.76%)
Dec 22, 2009	9.733	9.762	9.636	9.699	8,759,884	-0.03(-0.35%)
Dec 21, 2009	9.540	9.767	9.517	9.733	12,240,744	+0.23(+2.46%)
Dec 18, 2009	9.528	9.642	9.477	9.500	14,373,747	+0.00(+0.00%)
Dec 17, 2009	9.466	9.654	9.466	9.500	14,365,411	-0.11(-1.18%)
Dec 16, 2009	9.631	9.705	9.500	9.614	12,896,663	+0.07(+0.72%)
Dec 15, 2009	9.562	9.716	9.494	9.545	12,972,765	-0.01(-0.12%)
Dec 14, 2009	9.586	9.591	9.517	9.557	12,186,609	+0.10(+1.08%)
Dec 11, 2009	9.585	9.614	9.380	9.454	12,864,721	-0.08(-0.84%)
Dec 10, 2009	9.289	9.574	9.289	9.534	19,692,196	+0.27(+2.95%)
Dec 09, 2009	9.284	9.454	9.198	9.261	17,069,092	+0.04(+0.43%)
Dec 08, 2009	9.232	9.369	9.175	9.221	14,168,958	-0.09(-0.98%)
Dec 07, 2009	9.369	9.494	9.192	9.312	17,699,106	-0.03(-0.30%)
Dec 04, 2009	9.255	9.380	9.118	9.340	25,730,150	+0.25(+2.76%)
Dec 03, 2009	9.084	9.249	9.084	9.090	19,519,008	-0.02(-0.25%)
Dec 02, 2009	9.181	9.215	9.067	9.113	21,398,548	-0.04(-0.44%)
Dec 01, 2009	9.101	9.238	9.056	9.153	16,765,547	+0.11(+1.20%)
Nov 30, 2009	9.136	9.147	8.993	9.044	20,374,082	-0.06(-0.69%)
Nov 27, 2009	9.090	9.204	8.970	9.107	10,385,948	-0.20(-2.14%)
Nov 25, 2009	9.164	9.318	9.079	9.306	15,825,802	+0.14(+1.49%)
Nov 24, 2009	9.301	9.318	9.079	9.170	26,143,996	-0.07(-0.74%)
Nov 23, 2009	9.483	9.534	9.210	9.238	22,969,180	-0.14(-1.46%)
Nov 20, 2009	9.449	9.528	9.312	9.375	22,333,246	+0.06(+0.67%)
Nov 19, 2009	9.528	9.562	9.261	9.312	19,469,158	-0.26(-2.73%)
Nov 18, 2009	9.631	9.762	9.528	9.574	17,703,802	-0.03(-0.36%)
Nov 17, 2009	9.682	9.716	9.528	9.608	18,383,818	-0.11(-1.11%)
Nov 16, 2009	9.750	9.950	9.682	9.716	21,959,450	+0.01(+0.06%)
Nov 13, 2009	9.728	9.824	9.568	9.710	17,600,020	+0.03(+0.29%)
Nov 12, 2009	9.881	9.955	9.682	9.682	17,083,312	-0.25(-2.52%)
Nov 11, 2009	9.881	10.07	9.838	9.932	15,839,091	+0.10(+0.98%)
Nov 10, 2009	9.893	9.932	9.710	9.836	21,157,126	-0.03(-0.29%)
Nov 09, 2009	9.932	10.02	9.756	9.864	19,451,918	+0.02(+0.23%)
Nov 06, 2009	9.995	10.13	9.739	9.841	20,672,510	-0.18(-1.78%)
Nov 05, 2009	10.10	10.14	9.952	10.02	14,587,111	+0.02(+0.23%)
Nov 04, 2009	10.23	10.35	9.929	9.997	16,623,201	-0.15(-1.45%)
Nov 03, 2009	9.895	10.19	9.794	10.14	17,581,816	+0.12(+1.18%)
Nov 02, 2009	10.25	10.35	9.833	10.03	26,820,858	-0.20(-1.93%)
Oct 30, 2009	10.70	10.75	10.12	10.22	21,913,052	-0.47(-4.43%)
Oct 29, 2009	10.66	10.82	10.54	10.70	16,983,212	+0.14(+1.28%)
Oct 28, 2009	11.12	11.23	10.51	10.56	25,731,108	-0.39(-3.56%)
Oct 27, 2009	11.22	11.66	10.73	10.95	40,082,304	-0.50(-4.34%)
Oct 26, 2009	11.68	12.08	11.45	11.45	28,806,554	-0.23(-1.94%)
Oct 23, 2009	11.82	11.84	11.65	11.67	36,568,560	+0.31(+2.73%)
Oct 22, 2009	11.36	11.54	11.15	11.36	19,745,458	-0.01(-0.10%)
Oct 21, 2009	11.26	11.82	11.25	11.38	37,686,808	+0.02(+0.15%)
Oct 20, 2009	11.32	11.52	11.28	11.36	31,819,160	+0.25(+2.29%)
Oct 19, 2009	11.23	11.30	11.08	11.10	17,957,756	-0.05(-0.40%)
Oct 16, 2009	11.34	11.36	11.07	11.15	30,190,504	-0.23(-2.04%)
Oct 15, 2009	10.55	11.38	10.55	11.38	44,433,016	+0.76(+7.12%)
Oct 14, 2009	10.71	10.81	10.47	10.62	27,229,048	-0.21(-1.93%)
Oct 13, 2009	10.85	10.96	10.67	10.83	19,758,374	+0.00(+0.00%)
Oct 12, 2009	11.07	11.17	10.82	10.83	16,681,668	-0.11(-1.03%)
Oct 09, 2009	11.01	11.07	10.82	10.95	8,303,620	-0.12(-1.12%)
Oct 08, 2009	10.97	11.11	10.83	11.07	18,001,520	+0.16(+1.50%)
Oct 07, 2009	10.74	11.10	10.73	10.91	13,971,253	+0.08(+0.78%)
Oct 06, 2009	11.02	11.13	10.70	10.82	16,428,089	-0.05(-0.42%)
Oct 05, 2009	10.34	10.92	10.19	10.87	24,069,372	+0.34(+3.27%)
Oct 02, 2009	10.59	10.66	10.42	10.52	14,508,881	-0.20(-1.90%)
Oct 01, 2009	10.99	11.13	10.73	10.73	17,208,230	-0.23(-2.06%)
Sep 30, 2009	11.09	11.18	10.67	10.95	29,125,372	-0.04(-0.36%)
Sep 29, 2009	11.08	11.21	10.95	10.99	16,965,018	-0.19(-1.72%)
Sep 28, 2009	11.08	11.31	10.95	11.18	15,566,400	+0.19(+1.75%)
Sep 25, 2009	10.72	11.20	10.72	10.99	26,875,082	+0.33(+3.07%)
Sep 24, 2009	11.18	11.18	10.61	10.66	22,444,136	-0.53(-4.74%)
Sep 23, 2009	11.53	11.57	11.17	11.19	18,762,520	-0.30(-2.60%)
Sep 22, 2009	11.57	11.76	11.38	11.49	22,130,502	+0.12(+1.04%)
Sep 21, 2009	11.35	11.41	11.18	11.38	16,649,892	-0.05(-0.39%)
Sep 18, 2009	11.75	11.91	11.34	11.42	38,756,096	+0.30(+2.74%)
Sep 17, 2009	10.84	11.92	10.77	11.12	71,295,368	+0.44(+4.17%)
Sep 16, 2009	10.67	10.86	10.61	10.67	19,190,690	+0.01(+0.07%)
Sep 15, 2009	10.84	10.87	10.54	10.66	18,487,092	-0.11(-1.00%)
Sep 14, 2009	10.60	10.82	10.57	10.77	13,367,065	+0.08(+0.74%)
Sep 11, 2009	10.65	10.84	10.54	10.69	14,616,553	+0.10(+0.96%)
Sep 10, 2009	10.34	10.59	10.25	10.59	20,560,240	+0.19(+1.85%)
Sep 09, 2009	10.55	10.61	10.35	10.40	17,111,882	-0.19(-1.81%)
Sep 08, 2009	10.44	10.68	10.42	10.59	19,126,518	+0.22(+2.12%)
Sep 04, 2009	10.15	10.39	10.14	10.37	8,858,936	+0.14(+1.32%)
Sep 03, 2009	10.19	10.27	10.04	10.23	11,386,397	+0.10(+1.00%)
Sep 02, 2009	10.18	10.33	10.12	10.13	16,949,556	-0.16(-1.59%)
Sep 01, 2009	10.51	10.71	10.27	10.30	13,852,392	-0.29(-2.72%)
Aug 31, 2009	10.53	10.59	10.37	10.58	16,635,830	-0.15(-1.37%)
Aug 28, 2009	10.78	10.83	10.62	10.73	12,050,651	-0.02(-0.21%)
Aug 27, 2009	10.64	10.80	10.48	10.75	13,449,160	+0.02(+0.21%)
Aug 26, 2009	10.59	10.83	10.56	10.73	14,856,839	+0.06(+0.58%)
Aug 25, 2009	10.82	10.84	10.62	10.67	18,362,064	-0.01(-0.11%)
Aug 24, 2009	10.65	10.94	10.52	10.68	21,750,596	+0.24(+2.27%)
Aug 21, 2009	10.28	10.51	10.25	10.44	23,264,798	+0.30(+3.01%)
Aug 20, 2009	9.895	10.17	9.895	10.14	16,964,662	+0.17(+1.70%)
Aug 19, 2009	9.635	10.00	9.630	9.969	15,115,023	+0.23(+2.32%)
Aug 18, 2009	9.714	9.816	9.686	9.743	16,934,636	+0.02(+0.22%)
Aug 17, 2009	9.731	9.856	9.630	9.721	13,014,101	-0.33(-3.25%)
Aug 14, 2009	10.28	10.34	9.957	10.05	15,238,033	-0.24(-2.31%)
Aug 13, 2009	10.29	10.36	10.18	10.28	17,878,280	+0.08(+0.78%)
Aug 12, 2009	10.23	10.36	10.15	10.21	14,602,292	-0.08(-0.77%)
Aug 11, 2009	10.40	10.44	10.17	10.28	16,795,498	-0.18(-1.67%)
Aug 10, 2009	10.32	10.49	10.27	10.46	14,339,316	+0.08(+0.75%)
Aug 07, 2009	10.63	10.64	10.37	10.38	24,548,440	-0.10(-0.96%)
Aug 06, 2009	10.51	10.63	10.43	10.48	22,818,596	-0.07(-0.69%)
Aug 05, 2009	10.46	10.65	10.39	10.56	21,351,848	+0.12(+1.12%)
Aug 04, 2009	10.35	10.56	10.29	10.44	14,726,451	+0.01(+0.06%)
Aug 03, 2009	10.26	10.48	10.18	10.43	21,494,416	+0.34(+3.39%)
Jul 31, 2009	9.973	10.21	9.968	10.09	20,772,448	-0.02(-0.22%)
Jul 30, 2009	10.04	10.20	9.906	10.11	20,748,906	+0.19(+1.92%)
Jul 29, 2009	10.08	10.10	9.727	9.923	24,736,434	-0.35(-3.38%)
Jul 28, 2009	10.24	10.33	9.951	10.27	39,313,180	-0.26(-2.45%)
Jul 27, 2009	10.34	10.60	10.32	10.53	28,054,438	+0.26(+2.57%)
Jul 24, 2009	10.17	10.35	10.07	10.26	1,903	-0.01(-0.05%)
Jul 23, 2009	10.01	10.31	10.00	10.27	21,778,898	+0.34(+3.39%)
Jul 22, 2009	9.945	10.04	9.867	9.934	22,597,212	-0.12(-1.17%)
Jul 21, 2009	10.07	10.18	9.968	10.05	21,226,004	+0.07(+0.67%)
Jul 20, 2009	9.872	10.01	9.800	9.985	19,819,738	+0.22(+2.24%)
Jul 17, 2009	9.626	9.800	9.615	9.766	21,924,042	+0.12(+1.22%)
Jul 16, 2009	9.446	9.671	9.418	9.648	27,700,578	+0.12(+1.24%)
Jul 15, 2009	9.379	9.558	9.345	9.530	21,143,290	+0.34(+3.72%)
Jul 14, 2009	9.160	9.340	9.082	9.188	21,048,572	+0.10(+1.11%)
Jul 13, 2009	8.841	9.121	8.757	9.088	21,113,552	+0.36(+4.11%)
Jul 10, 2009	8.858	8.936	8.661	8.729	21,401,676	-0.15(-1.70%)
Jul 09, 2009	9.015	9.132	8.751	8.880	27,135,068	+0.01(+0.13%)
Jul 08, 2009	9.054	9.082	8.572	8.869	31,409,202	-0.02(-0.25%)
Jul 07, 2009	9.301	9.312	8.880	8.891	25,496,070	-0.44(-4.74%)
Jul 06, 2009	9.110	9.345	8.942	9.334	26,226,130	+0.06(+0.60%)
Jul 02, 2009	9.626	9.626	9.177	9.278	23,194,024	-0.49(-4.99%)
Jul 01, 2009	9.671	9.861	9.558	9.766	33,495,012	+0.30(+3.14%)
Jun 30, 2009	9.278	9.502	9.183	9.469	25,257,840	+0.15(+1.56%)
Jun 29, 2009	9.323	9.441	9.233	9.323	22,897,512	+0.08(+0.91%)
Jun 26, 2009	9.289	9.295	9.088	9.239	21,517,072	-0.12(-1.26%)
Jun 25, 2009	9.048	9.362	9.037	9.357	24,289,096	+0.37(+4.12%)
Jun 24, 2009	9.188	9.413	8.908	8.987	34,411,264	-0.30(-3.20%)
Jun 23, 2009	9.222	9.329	8.942	9.284	23,936,458	+0.17(+1.91%)
Jun 22, 2009	9.553	9.570	9.099	9.110	24,428,654	-0.53(-5.47%)
Jun 19, 2009	10.09	10.09	9.592	9.637	31,131,330	-0.13(-1.32%)
Jun 18, 2009	9.687	9.909	9.570	9.766	18,907,470	+0.10(+1.04%)
Jun 17, 2009	9.598	9.727	9.418	9.665	29,773,086	-0.01(-0.06%)
Jun 16, 2009	9.783	9.979	9.615	9.671	24,821,458	-0.12(-1.23%)
Jun 15, 2009	9.805	9.861	9.586	9.791	25,271,310	-0.08(-0.82%)
Jun 12, 2009	9.861	9.996	9.788	9.872	24,195,498	-0.03(-0.34%)
Jun 11, 2009	10.29	10.29	9.884	9.906	35,012,460	-0.34(-3.34%)
Jun 10, 2009	10.28	10.36	10.12	10.25	29,611,956	+0.07(+0.72%)
Jun 09, 2009	10.43	10.47	10.12	10.18	25,195,428	-0.05(-0.49%)
Jun 08, 2009	10.13	10.30	10.07	10.23	24,722,242	+0.02(+0.16%)
Jun 05, 2009	10.49	10.51	10.15	10.21	37,905,636	-0.02(-0.22%)
Jun 04, 2009	10.33	10.66	10.20	10.23	130,759,024	-0.08(-0.82%)
Jun 03, 2009	12.73	11.09	10.16	10.32	86,430,792	-2.23(-17.78%)
Jun 02, 2009	12.73	12.80	12.54	12.55	15,130,031	-0.24(-1.89%)

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.