Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.56	25.91	25.27	25.56	5,990,906	-0.24(-0.92%)
May 27, 2010	25.24	25.82	25.21	25.80	5,071,719	+0.92(+3.71%)
May 26, 2010	24.91	25.32	24.78	24.88	244	+0.14(+0.56%)
May 25, 2010	24.60	24.76	24.11	24.74	7,379,279	-0.35(-1.40%)
May 24, 2010	25.17	25.39	24.86	25.09	6,272,331	-0.11(-0.42%)
May 21, 2010	24.57	25.32	24.56	25.20	7,956,108	+0.12(+0.49%)
May 20, 2010	25.11	25.55	25.00	25.07	7,854,954	-0.54(-2.11%)
May 19, 2010	25.38	25.74	25.27	25.61	4,910,417	+0.11(+0.42%)
May 18, 2010	25.86	26.05	25.34	25.51	122,183	-0.09(-0.35%)
May 17, 2010	25.55	25.85	25.22	25.60	4,655,322	+0.07(+0.29%)
May 14, 2010	25.52	25.73	25.31	25.52	4,415,428	-0.24(-0.92%)
May 13, 2010	26.02	26.05	25.74	25.76	4,847,420	-0.15(-0.60%)
May 12, 2010	25.49	25.95	25.28	25.91	3,866,402	+0.46(+1.83%)
May 11, 2010	25.52	25.68	25.38	25.45	4,982,416	+0.13(+0.52%)
May 10, 2010	25.20	25.35	25.14	25.32	4,831,615	+0.94(+3.84%)
May 07, 2010	24.91	24.95	23.96	24.38	7,694,531	-0.68(-2.73%)
May 06, 2010	25.16	25.62	23.60	25.07	7,429,929	-0.02(-0.10%)
May 05, 2010	25.25	25.43	25.08	25.09	4,502,120	-0.15(-0.61%)
May 04, 2010	25.31	25.42	25.04	25.25	3,494,880	-0.25(-0.99%)
May 03, 2010	25.29	25.56	25.20	25.50	3,032,943	+0.35(+1.39%)
Apr 30, 2010	25.61	25.76	25.15	25.15	4,147,112	-0.42(-1.63%)
Apr 29, 2010	25.25	25.79	25.21	25.56	4,858,985	+0.46(+1.85%)
Apr 28, 2010	25.20	25.39	25.01	25.10	3,787,402	-0.06(-0.23%)
Apr 27, 2010	25.27	25.59	25.08	25.16	4,380,789	-0.30(-1.18%)
Apr 26, 2010	25.35	25.63	25.13	25.46	5,252,783	+0.08(+0.32%)
Apr 23, 2010	25.68	25.73	25.10	25.38	6,073,335	-0.23(-0.89%)
Apr 22, 2010	25.51	25.91	25.07	25.60	10,359,197	+0.86(+3.46%)
Apr 21, 2010	24.81	24.94	24.44	24.75	15,028	-0.02(-0.07%)
Apr 20, 2010	24.43	24.85	24.36	24.76	5,140,162	+0.46(+1.88%)
Apr 19, 2010	24.37	24.45	24.11	24.31	5,283,026	-0.05(-0.20%)
Apr 16, 2010	24.05	24.39	23.93	24.36	7,350,788	+0.32(+1.32%)
Apr 15, 2010	23.79	24.05	23.71	24.04	2,719,867	+0.24(+0.99%)
Apr 14, 2010	24.04	24.05	23.66	23.80	3,390,646	-0.21(-0.88%)
Apr 13, 2010	23.84	24.05	23.60	24.01	3,407,799	+0.10(+0.41%)
Apr 12, 2010	24.04	24.06	23.86	23.92	2,256,530	-0.11(-0.44%)
Apr 09, 2010	23.85	24.03	23.79	24.02	2,476,324	+0.24(+0.99%)
Apr 08, 2010	24.11	24.11	23.72	23.79	4,621,385	+0.11(+0.48%)
Apr 07, 2010	23.58	23.70	23.45	23.67	3,865,610	+0.01(+0.03%)
Apr 06, 2010	23.57	23.75	23.48	23.66	2,133,375	+0.39(+1.68%)
Apr 05, 2010	23.34	23.66	23.26	23.27	2,870,191	-0.03(-0.14%)
Apr 01, 2010	23.63	23.31	23.31	23.31	4,515,510	-0.27(-1.14%)
Mar 31, 2010	23.86	23.86	23.44	23.57	2,953,015	-0.29(-1.23%)
Mar 30, 2010	23.58	23.91	23.53	23.87	3,362,140	+0.36(+1.53%)
Mar 29, 2010	23.44	23.58	23.33	23.51	2,532,933	+0.20(+0.87%)
Mar 26, 2010	23.34	23.41	23.07	23.31	3,134,166	-0.01(-0.03%)
Mar 25, 2010	23.55	23.55	23.27	23.31	3,218,530	-0.10(-0.42%)
Mar 24, 2010	23.86	23.88	23.36	23.41	2,647,973	-0.40(-1.68%)
Mar 23, 2010	23.99	23.99	23.56	23.81	2,877,531	-0.07(-0.27%)
Mar 22, 2010	23.33	23.89	23.23	23.88	5,948,154	+0.50(+2.13%)
Mar 19, 2010	23.38	23.73	23.04	23.38	6,708,542	+0.09(+0.38%)
Mar 18, 2010	23.13	23.33	22.98	23.29	3,381,595	+0.30(+1.31%)
Mar 17, 2010	23.29	23.30	22.97	22.99	3,788,743	-0.13(-0.56%)
Mar 16, 2010	23.17	23.19	22.77	23.12	5,165,294	+0.50(+2.20%)
Mar 15, 2010	22.60	22.65	22.58	22.62	3,379,565	-0.15(-0.64%)
Mar 12, 2010	22.96	23.03	22.66	22.77	2,867,086	-0.12(-0.53%)
Mar 11, 2010	22.78	22.92	22.66	22.89	2,059,389	+0.02(+0.11%)
Mar 10, 2010	22.78	22.98	22.73	22.87	2,900,704	+0.05(+0.21%)
Mar 09, 2010	22.84	22.96	22.74	22.82	3,567,164	-0.07(-0.28%)
Mar 08, 2010	23.16	23.19	22.87	22.88	3,029,988	-0.28(-1.20%)
Mar 05, 2010	22.84	23.16	22.81	23.16	3,331,618	+0.34(+1.50%)
Mar 04, 2010	22.82	22.96	22.75	22.82	3,262,320	-0.01(-0.04%)
Mar 03, 2010	23.23	23.23	22.80	22.82	3,790,909	-0.38(-1.62%)
Mar 02, 2010	22.99	23.23	22.89	23.20	2,902,820	+0.32(+1.39%)
Mar 01, 2010	22.80	23.03	22.62	22.88	3,823,500	+0.02(+0.11%)
Feb 26, 2010	22.89	22.98	22.73	22.86	4,951,951	-0.03(-0.14%)
Feb 25, 2010	22.58	22.89	22.48	22.89	3,886,686	+0.14(+0.61%)
Feb 24, 2010	22.64	22.86	22.63	22.75	3,253,827	+0.13(+0.58%)
Feb 23, 2010	22.68	22.80	22.47	22.62	6,633,041	-0.11(-0.50%)
Feb 22, 2010	23.02	23.02	22.63	22.73	3,994,457	-0.20(-0.89%)
Feb 19, 2010	22.72	22.98	22.50	22.94	4,738,087	+0.23(+1.00%)
Feb 18, 2010	22.48	22.74	22.42	22.71	3,595,801	+0.22(+0.98%)
Feb 17, 2010	22.60	22.65	22.07	22.49	7,199,686	+0.02(+0.07%)
Feb 16, 2010	22.55	22.55	22.26	22.47	4,083,531	+0.18(+0.80%)
Feb 12, 2010	22.33	22.29	22.29	22.29	3,169,530	-0.14(-0.62%)
Feb 11, 2010	22.16	22.47	21.97	22.43	5,022,026	+0.27(+1.21%)
Feb 10, 2010	22.26	22.27	21.75	22.16	6,937,567	+0.09(+0.41%)
Feb 09, 2010	22.09	22.27	21.94	22.07	2,666,845	+0.20(+0.93%)
Feb 08, 2010	21.97	22.10	21.80	21.87	3,458,859	-0.08(-0.37%)
Feb 05, 2010	22.25	22.27	21.66	21.95	6,936,247	-0.33(-1.50%)
Feb 04, 2010	22.97	22.97	22.29	22.29	5,668,843	-0.73(-3.18%)
Feb 03, 2010	23.17	23.24	22.78	23.02	4,676,641	-0.19(-0.81%)
Feb 02, 2010	22.59	23.25	22.48	23.20	7,397,582	+0.93(+4.16%)
Feb 01, 2010	22.32	22.58	22.01	22.28	4,531,235	+0.12(+0.55%)
Jan 29, 2010	22.28	22.44	22.13	22.16	5,090,258	-0.02(-0.07%)
Jan 28, 2010	22.14	22.56	22.14	22.17	4,249,312	+0.02(+0.07%)
Jan 27, 2010	22.25	22.46	21.98	22.16	6,010,359	-0.15(-0.66%)
Jan 26, 2010	22.64	22.76	22.22	22.30	6,804,707	+0.27(+1.22%)
Jan 25, 2010	21.77	22.22	21.68	22.03	6,502,394	+0.37(+1.69%)
Jan 22, 2010	21.51	21.78	21.15	21.67	5,317,100	+0.07(+0.30%)
Jan 21, 2010	22.03	22.09	21.34	21.60	4,873,434	-0.46(-2.06%)
Jan 20, 2010	22.23	22.23	21.75	22.06	3,301,819	-0.19(-0.84%)
Jan 19, 2010	21.91	22.44	21.88	22.25	3,477,216	+0.37(+1.67%)
Jan 15, 2010	22.16	21.88	21.88	21.88	2,554,729	-0.24(-1.07%)
Jan 14, 2010	21.92	22.15	21.82	22.12	2,527,440	+0.14(+0.63%)
Jan 13, 2010	21.61	22.05	21.61	21.98	3,875,677	+0.42(+1.96%)
Jan 12, 2010	21.39	21.58	21.29	21.55	3,866,480	+0.15(+0.68%)
Jan 11, 2010	21.33	21.52	21.22	21.41	2,355,405	+0.24(+1.11%)
Jan 08, 2010	21.02	21.21	20.87	21.17	5,262,857	+0.23(+1.09%)
Jan 07, 2010	20.95	21.26	20.86	20.95	6,452,773	-0.34(-1.60%)
Jan 06, 2010	21.45	21.48	21.20	21.29	4,969,772	-0.20(-0.95%)
Jan 05, 2010	21.66	21.66	21.44	21.49	3,047,335	-0.15(-0.71%)
Jan 04, 2010	21.37	21.69	21.25	21.64	3,021,570	+0.46(+2.15%)
Dec 31, 2009	21.45	21.19	21.19	21.19	1,804,207	-0.20(-0.91%)
Dec 30, 2009	21.38	21.44	21.23	21.38	1,991,018	-0.05(-0.23%)
Dec 29, 2009	21.47	21.59	21.42	21.43	1,780,753	-0.03(-0.15%)
Dec 28, 2009	21.45	21.56	21.35	21.47	1,381,564	+0.06(+0.27%)
Dec 24, 2009	21.45	21.50	21.39	21.41	592,915	+0.02(+0.08%)
Dec 23, 2009	21.37	21.50	21.29	21.39	3,210,767	+0.01(+0.04%)
Dec 22, 2009	21.34	21.47	21.25	21.38	2,487,470	+0.16(+0.77%)
Dec 21, 2009	21.28	21.58	21.13	21.22	3,254,558	+0.06(+0.31%)
Dec 18, 2009	21.13	21.25	20.95	21.16	6,139,946	+0.14(+0.66%)
Dec 17, 2009	21.22	21.34	21.02	21.02	5,177,695	-0.41(-1.90%)
Dec 16, 2009	21.26	21.60	21.20	21.42	7,898,835	+0.47(+2.25%)
Dec 15, 2009	20.48	21.07	20.32	20.95	7,175,849	+0.63(+3.12%)
Dec 14, 2009	20.36	20.44	20.29	20.32	3,368,999	+0.17(+0.85%)
Dec 11, 2009	20.38	20.46	20.12	20.15	3,098,519	-0.21(-1.04%)
Dec 10, 2009	19.93	20.42	19.91	20.36	8,246,686	+0.45(+2.24%)
Dec 09, 2009	19.64	19.91	19.62	19.91	4,368,301	+0.22(+1.11%)
Dec 08, 2009	20.02	20.06	19.67	19.69	4,452,073	-0.33(-1.66%)
Dec 07, 2009	20.00	20.22	19.95	20.03	3,609,902	-0.02(-0.12%)
Dec 04, 2009	20.10	20.27	19.86	20.05	4,747,776	+0.07(+0.37%)
Dec 03, 2009	20.18	20.21	19.97	19.98	3,197,202	-0.15(-0.73%)
Dec 02, 2009	19.92	20.26	19.92	20.12	3,967,499	-0.07(-0.36%)
Dec 01, 2009	20.12	20.28	20.08	20.20	3,234,797	+0.13(+0.65%)
Nov 30, 2009	20.25	20.25	19.90	20.07	4,691,100	-0.14(-0.68%)
Nov 27, 2009	20.05	20.35	19.90	20.21	1,688,565	-0.10(-0.48%)
Nov 25, 2009	20.47	20.47	20.29	20.30	2,185,171	+0.03(+0.16%)
Nov 24, 2009	20.33	20.38	20.16	20.27	2,880,712	-0.02(-0.12%)
Nov 23, 2009	20.23	20.41	20.05	20.29	5,598,114	+0.39(+1.96%)
Nov 20, 2009	19.66	20.08	19.64	19.90	6,037,723	+0.23(+1.16%)
Nov 19, 2009	19.99	20.00	19.60	19.68	4,571,884	-0.21(-1.06%)
Nov 18, 2009	19.64	19.93	19.60	19.89	3,535,351	+0.15(+0.78%)
Nov 17, 2009	19.92	19.93	19.68	19.73	2,765,905	-0.19(-0.98%)
Nov 16, 2009	20.08	20.20	19.90	19.93	3,404,137	-0.07(-0.33%)
Nov 13, 2009	19.78	20.06	19.60	19.99	4,205,282	+0.50(+2.59%)
Nov 12, 2009	19.74	19.84	19.47	19.49	2,450,741	-0.24(-1.19%)
Nov 11, 2009	19.74	19.88	19.55	19.73	2,076,645	-0.06(-0.29%)
Nov 10, 2009	19.43	19.81	19.34	19.78	3,795,272	+0.43(+2.23%)
Nov 09, 2009	19.30	19.39	19.12	19.35	2,935,218	+0.15(+0.80%)
Nov 06, 2009	18.98	19.20	18.77	19.20	2,608,101	+0.15(+0.81%)
Nov 05, 2009	18.82	19.17	18.81	19.04	3,875,698	+0.24(+1.25%)
Nov 04, 2009	19.00	19.13	18.81	18.81	4,476,962	-0.05(-0.26%)
Nov 03, 2009	19.28	19.51	18.51	18.86	6,910,894	+0.56(+3.07%)
Nov 02, 2009	18.08	18.43	17.94	18.30	4,925,088	+0.29(+1.63%)
Oct 30, 2009	18.44	18.56	17.99	18.00	6,595,022	-0.41(-2.25%)
Oct 29, 2009	18.26	18.44	18.12	18.42	3,513,717	+0.31(+1.71%)
Oct 28, 2009	18.54	18.60	18.11	18.11	4,212,506	-0.43(-2.32%)
Oct 27, 2009	18.67	18.79	18.49	18.54	3,231,750	-0.09(-0.48%)
Oct 26, 2009	18.89	19.14	18.58	18.63	3,286,966	-0.22(-1.16%)
Oct 23, 2009	18.77	18.86	18.69	18.85	3,854,466	-0.24(-1.28%)
Oct 22, 2009	19.07	19.21	18.96	19.09	3,935,925	+0.02(+0.09%)
Oct 21, 2009	19.23	19.38	19.07	19.08	4,940,745	-0.20(-1.01%)
Oct 20, 2009	19.27	19.38	19.19	19.27	4,720,333	+0.23(+1.20%)
Oct 19, 2009	19.21	19.21	18.95	19.04	2,630,654	-0.08(-0.43%)
Oct 16, 2009	18.89	19.29	18.89	19.12	4,287,617	+0.15(+0.77%)
Oct 15, 2009	18.74	19.01	18.65	18.98	3,595,058	+0.23(+1.21%)
Oct 14, 2009	18.47	18.78	18.41	18.75	4,467,195	+0.37(+1.99%)
Oct 13, 2009	18.44	18.50	18.31	18.38	3,474,429	-0.10(-0.53%)
Oct 12, 2009	18.46	18.57	18.38	18.48	2,037,021	+0.11(+0.57%)
Oct 09, 2009	18.10	18.47	18.00	18.38	3,702,134	+0.17(+0.94%)
Oct 08, 2009	18.33	18.40	18.19	18.21	2,942,380	-0.01(-0.04%)
Oct 07, 2009	17.90	18.21	17.82	18.21	4,168,007	+0.21(+1.17%)
Oct 06, 2009	17.91	18.07	17.69	18.00	3,423,999	+0.21(+1.19%)
Oct 05, 2009	17.65	17.81	17.43	17.79	3,242,176	+0.22(+1.25%)
Oct 02, 2009	17.80	17.82	17.53	17.57	3,015,442	-0.33(-1.86%)
Oct 01, 2009	18.17	18.28	17.76	17.91	4,837,119	-0.28(-1.56%)
Sep 30, 2009	18.48	18.56	17.88	18.19	6,051,285	+0.33(+1.82%)
Sep 29, 2009	17.72	17.96	17.65	17.86	3,683,855	+0.02(+0.09%)
Sep 28, 2009	17.51	17.91	17.48	17.85	3,361,094	+0.37(+2.09%)
Sep 25, 2009	17.52	17.69	17.43	17.48	2,349,043	-0.03(-0.19%)
Sep 24, 2009	17.58	17.67	17.35	17.52	2,818,149	-0.11(-0.60%)
Sep 23, 2009	17.86	17.98	17.58	17.62	3,035,817	-0.01(-0.05%)
Sep 22, 2009	17.87	17.88	17.60	17.63	2,652,995	-0.21(-1.18%)
Sep 21, 2009	17.66	17.96	17.54	17.84	2,256,152	+0.15(+0.87%)
Sep 18, 2009	17.56	17.69	17.47	17.69	3,579,162	+0.15(+0.88%)
Sep 17, 2009	17.69	17.72	17.51	17.53	7,639,906	+0.03(+0.17%)
Sep 16, 2009	17.59	17.69	17.30	17.50	3,196,011	-0.01(-0.08%)
Sep 15, 2009	17.70	17.70	17.38	17.52	4,472,438	-0.15(-0.87%)
Sep 14, 2009	17.55	17.69	17.42	17.67	3,508,381	+0.07(+0.37%)
Sep 11, 2009	17.55	17.64	17.48	17.60	2,401,818	+0.11(+0.60%)
Sep 10, 2009	17.39	17.56	17.27	17.50	2,964,157	+0.08(+0.47%)
Sep 09, 2009	17.39	17.60	17.10	17.42	3,278,224	+0.21(+1.23%)
Sep 08, 2009	17.39	17.39	17.08	17.21	2,016,164	-0.10(-0.56%)
Sep 04, 2009	17.14	17.30	17.13	17.30	1,396,197	+0.12(+0.71%)
Sep 03, 2009	17.17	17.18	16.96	17.18	2,677,203	+0.11(+0.62%)
Sep 02, 2009	17.25	17.27	17.05	17.08	2,234,127	-0.15(-0.90%)
Sep 01, 2009	17.25	17.44	17.14	17.23	3,538,960	-0.09(-0.52%)
Aug 31, 2009	17.17	17.45	17.13	17.32	2,601,874	+0.09(+0.52%)
Aug 28, 2009	17.30	17.30	17.14	17.23	3,087,107	+0.04(+0.24%)
Aug 27, 2009	16.95	17.25	16.84	17.19	2,823,641	+0.20(+1.20%)
Aug 26, 2009	16.96	17.19	16.88	16.99	2,460,875	-0.02(-0.14%)
Aug 25, 2009	16.95	17.11	16.91	17.01	2,254,256	+0.11(+0.62%)
Aug 24, 2009	17.20	17.21	16.83	16.91	3,824,503	-0.20(-1.19%)
Aug 21, 2009	17.18	17.27	16.99	17.11	4,082,248	+0.04(+0.24%)
Aug 20, 2009	16.95	17.10	16.78	17.07	2,689,913	+0.14(+0.82%)
Aug 19, 2009	16.52	17.09	16.52	16.93	3,148,192	+0.27(+1.61%)
Aug 18, 2009	16.45	16.69	16.13	16.66	3,474,304	+0.20(+1.18%)
Aug 17, 2009	16.43	16.60	16.38	16.47	4,033,029	-0.15(-0.88%)
Aug 14, 2009	16.74	16.82	16.43	16.61	2,801,531	-0.11(-0.68%)
Aug 13, 2009	16.70	16.75	16.45	16.73	2,498,921	+0.11(+0.68%)
Aug 12, 2009	16.46	16.73	16.33	16.61	3,934,905	+0.11(+0.69%)
Aug 11, 2009	16.52	16.56	16.31	16.50	3,422,523	-0.02(-0.10%)
Aug 10, 2009	16.51	16.60	16.39	16.52	2,772,880	-0.02(-0.10%)
Aug 07, 2009	16.76	16.76	16.45	16.53	6,454,801	-0.10(-0.59%)
Aug 06, 2009	16.66	16.70	16.31	16.63	5,376,540	+0.02(+0.10%)
Aug 05, 2009	16.59	16.68	16.30	16.61	4,809,479	-0.01(-0.05%)
Aug 04, 2009	16.52	16.67	16.18	16.62	5,537,753	+0.50(+3.13%)
Aug 03, 2009	16.08	16.16	15.65	16.12	4,860,044	+0.09(+0.56%)
Jul 31, 2009	16.11	16.23	15.73	16.03	5,649,931	-0.03(-0.20%)
Jul 30, 2009	16.74	16.88	15.90	16.06	5,033,128	-0.42(-2.56%)
Jul 29, 2009	16.34	16.69	16.06	16.48	8,047,762	+0.80(+5.08%)
Jul 28, 2009	15.63	15.80	15.56	15.69	3,130,571	+0.11(+0.73%)
Jul 27, 2009	15.66	15.66	15.50	15.57	2,171,649	-0.12(-0.78%)
Jul 24, 2009	15.55	15.71	15.42	15.69	944	+0.13(+0.84%)
Jul 23, 2009	15.32	15.75	15.19	15.56	4,531,753	+0.29(+1.92%)
Jul 22, 2009	15.58	15.77	15.21	15.27	4,765,565	-0.26(-1.67%)
Jul 21, 2009	15.24	15.61	15.24	15.53	4,037,115	+0.33(+2.14%)
Jul 20, 2009	15.52	15.52	15.12	15.21	3,459,992	-0.22(-1.42%)
Jul 17, 2009	15.09	15.43	15.04	15.43	4,916,073	+0.38(+2.54%)
Jul 16, 2009	14.82	15.10	14.73	15.04	3,600,666	+0.19(+1.26%)
Jul 15, 2009	14.87	14.94	14.67	14.86	3,867,113	+0.04(+0.27%)
Jul 14, 2009	14.69	14.87	14.61	14.82	3,206,925	+0.10(+0.66%)
Jul 13, 2009	14.59	14.81	14.51	14.72	3,676,305	+0.32(+2.20%)
Jul 10, 2009	14.52	14.67	14.26	14.40	3,483,540	-0.10(-0.67%)
Jul 09, 2009	14.65	14.65	14.34	14.50	3,478,808	-0.07(-0.50%)
Jul 08, 2009	14.85	14.93	14.46	14.57	4,604,559	-0.22(-1.48%)
Jul 07, 2009	14.43	14.99	14.42	14.79	4,359,996	+0.33(+2.31%)
Jul 06, 2009	14.41	14.54	14.28	14.46	2,564,258	-0.02(-0.17%)
Jul 02, 2009	14.76	14.76	14.42	14.48	3,139,727	-0.34(-2.30%)
Jul 01, 2009	14.51	14.96	14.36	14.82	3,937,682	+0.41(+2.82%)
Jun 30, 2009	14.65	14.75	14.30	14.42	4,105,511	-0.27(-1.83%)
Jun 29, 2009	14.69	14.78	14.47	14.69	3,472,162	-0.08(-0.55%)
Jun 26, 2009	14.91	14.91	14.55	14.77	6,708,565	-0.07(-0.49%)
Jun 25, 2009	14.61	14.99	14.59	14.84	4,726,311	+0.62(+4.34%)
Jun 24, 2009	14.52	14.52	14.13	14.22	6,085,901	-0.15(-1.02%)
Jun 23, 2009	14.64	14.75	14.35	14.37	5,042,277	-0.26(-1.78%)
Jun 22, 2009	14.79	14.84	14.61	14.63	2,412,607	-0.25(-1.69%)
Jun 19, 2009	15.11	15.21	14.87	14.88	5,119,634	-0.07(-0.49%)
Jun 18, 2009	14.85	15.12	14.77	14.95	3,821,912	+0.13(+0.88%)
Jun 17, 2009	14.46	15.09	14.46	14.82	3,952,617	+0.37(+2.53%)
Jun 16, 2009	14.62	14.82	14.42	14.46	3,180,930	-0.10(-0.67%)
Jun 15, 2009	14.76	14.81	14.43	14.56	13,834,715	-0.30(-2.00%)
Jun 12, 2009	15.00	15.09	14.77	14.85	3,902,611	-0.18(-1.19%)
Jun 11, 2009	14.66	15.29	14.66	15.03	5,940,910	+0.42(+2.86%)
Jun 10, 2009	14.62	14.67	14.51	14.61	2,566,644	+0.09(+0.62%)
Jun 09, 2009	14.85	14.86	14.47	14.52	3,414,191	-0.25(-1.71%)
Jun 08, 2009	14.64	14.92	14.51	14.78	2,919,520	-0.01(-0.05%)
Jun 05, 2009	14.81	14.89	14.37	14.78	5,341,038	+0.01(+0.05%)
Jun 04, 2009	15.09	15.19	14.57	14.78	6,619,621	-0.32(-2.13%)
Jun 03, 2009	15.33	15.33	14.93	15.10	7,334,276	-0.29(-1.88%)
Jun 02, 2009	15.25	15.43	14.78	15.39	7,208,575	+0.09(+0.56%)

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.