Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.15	13.16	12.93	12.93	8,023,538	-0.18(-1.34%)
Apr 29, 2010	12.97	13.15	12.97	13.10	13,757,842	+0.17(+1.30%)
Apr 28, 2010	12.97	13.05	12.89	12.94	10,236,652	+0.11(+0.89%)
Apr 27, 2010	12.98	13.00	12.77	12.82	1,769	-0.11(-0.88%)
Apr 26, 2010	13.07	13.10	12.93	12.94	10,794,971	-0.12(-0.93%)
Apr 23, 2010	13.13	13.15	13.03	13.06	9,795,286	-0.10(-0.75%)
Apr 22, 2010	13.08	13.17	12.99	13.16	8,707,924	+0.04(+0.29%)
Apr 21, 2010	13.05	13.12	13.00	13.12	1,048	+0.07(+0.53%)
Apr 20, 2010	12.90	13.09	12.86	13.05	321	+0.17(+1.30%)
Apr 19, 2010	12.93	13.00	12.74	12.88	16,768,050	-0.06(-0.47%)
Apr 16, 2010	13.14	13.14	12.89	12.94	18,994,546	-0.20(-1.51%)
Apr 15, 2010	13.29	13.31	13.13	13.14	13,097,319	-0.15(-1.15%)
Apr 14, 2010	13.26	13.29	13.20	13.29	7,963,613	+0.04(+0.29%)
Apr 13, 2010	13.14	13.27	13.12	13.26	11,994,466	+0.11(+0.87%)
Apr 12, 2010	13.19	13.20	13.12	13.14	8,686,776	+0.00(+0.00%)
Apr 09, 2010	13.17	13.17	13.12	13.14	7,893,776	+0.02(+0.17%)
Apr 08, 2010	13.16	13.20	13.11	13.12	9,234,164	-0.01(-0.06%)
Apr 07, 2010	13.22	13.29	13.13	13.13	11,991,063	-0.09(-0.69%)
Apr 06, 2010	13.13	13.22	13.05	13.22	10,711,027	+0.15(+1.17%)
Apr 05, 2010	13.28	13.29	13.05	13.07	12,049,385	-0.16(-1.21%)
Apr 01, 2010	13.22	13.23	13.23	13.23	8,346,463	+0.12(+0.93%)
Mar 31, 2010	13.04	13.22	13.04	13.10	11,147,084	+0.06(+0.47%)
Mar 30, 2010	13.14	13.16	12.97	13.04	19,664,224	-0.10(-0.75%)
Mar 29, 2010	13.02	13.22	13.02	13.14	17,284,536	+0.14(+1.07%)
Mar 26, 2010	13.13	13.13	12.90	13.00	19,461,184	-0.07(-0.56%)
Mar 25, 2010	13.30	13.36	13.05	13.08	21,887,134	-0.25(-1.88%)
Mar 24, 2010	13.32	13.38	13.29	13.33	13,220,289	+0.01(+0.11%)
Mar 23, 2010	13.36	13.44	13.26	13.31	28,543,680	-0.36(-2.63%)
Mar 22, 2010	13.73	13.77	13.61	13.67	13,396,564	-0.07(-0.53%)
Mar 19, 2010	13.60	13.75	13.56	13.74	15,013,676	+0.15(+1.08%)
Mar 18, 2010	13.73	13.78	13.59	13.60	16,002,573	-0.09(-0.64%)
Mar 17, 2010	13.67	13.74	13.62	13.69	12,926,320	+0.01(+0.11%)
Mar 16, 2010	13.56	13.67	13.43	13.67	15,924,438	+0.17(+1.25%)
Mar 15, 2010	13.41	13.54	13.41	13.50	11,752,505	+0.19(+1.44%)
Mar 12, 2010	13.36	13.42	13.25	13.31	16,431,240	-0.01(-0.05%)
Mar 11, 2010	13.36	13.41	13.25	13.32	17,770,708	-0.11(-0.82%)
Mar 10, 2010	13.44	13.47	13.25	13.43	16,719,827	-0.10(-0.76%)
Mar 09, 2010	13.43	13.63	13.38	13.53	11,702,497	+0.12(+0.88%)
Mar 08, 2010	13.41	13.45	13.28	13.41	10,998,195	+0.08(+0.61%)
Mar 05, 2010	13.35	13.41	13.30	13.33	16,148,958	+0.05(+0.39%)
Mar 04, 2010	13.32	13.38	13.24	13.28	9,244,206	-0.04(-0.28%)
Mar 03, 2010	13.51	13.51	13.24	13.32	13,687,559	-0.12(-0.93%)
Mar 02, 2010	13.33	13.52	13.30	13.44	20,114,216	-0.03(-0.22%)
Mar 01, 2010	13.56	13.58	13.41	13.47	10,341,453	-0.04(-0.27%)
Feb 26, 2010	13.46	13.52	13.38	13.51	9,863,928	+0.03(+0.22%)
Feb 25, 2010	13.34	13.49	13.27	13.48	12,273,632	+0.11(+0.83%)
Feb 24, 2010	13.17	13.42	13.16	13.37	16,070,436	+0.21(+1.62%)
Feb 23, 2010	13.20	13.23	13.13	13.16	12,451,553	+0.00(+0.00%)
Feb 22, 2010	13.11	13.19	13.06	13.16	12,138,950	+0.10(+0.79%)
Feb 19, 2010	12.91	13.08	12.84	13.05	13,760,802	+0.10(+0.74%)
Feb 18, 2010	12.88	12.99	12.86	12.96	11,765,809	+0.10(+0.74%)
Feb 17, 2010	12.79	12.86	12.75	12.86	11,003,557	+0.09(+0.69%)
Feb 16, 2010	12.66	12.78	12.64	12.77	11,954,851	+0.17(+1.34%)
Feb 12, 2010	12.63	12.61	12.61	12.61	18,190,422	-0.03(-0.23%)
Feb 11, 2010	12.66	12.77	12.58	12.63	15,821,530	+0.04(+0.35%)
Feb 10, 2010	12.78	12.85	12.58	12.59	21,529,058	-0.12(-0.93%)
Feb 09, 2010	12.68	12.89	12.68	12.71	47,893,924	-0.56(-4.21%)
Feb 08, 2010	13.27	13.37	13.11	13.27	10,236,263	+0.04(+0.28%)
Feb 05, 2010	13.08	13.27	12.93	13.23	13,579,486	+0.08(+0.61%)
Feb 04, 2010	13.27	13.35	12.99	13.15	19,676,254	-0.16(-1.21%)
Feb 03, 2010	13.05	13.34	12.99	13.31	16,769,285	+0.32(+2.43%)
Feb 02, 2010	12.86	13.01	12.78	12.99	11,190,685	+0.20(+1.55%)
Feb 01, 2010	12.81	12.88	12.77	12.80	7,441,539	+0.02(+0.17%)
Jan 29, 2010	12.74	12.87	12.74	12.77	9,741,181	+0.05(+0.40%)
Jan 28, 2010	12.83	12.85	12.69	12.72	10,287,198	-0.01(-0.12%)
Jan 27, 2010	12.54	12.74	12.52	12.74	12,566,270	+0.21(+1.64%)
Jan 26, 2010	12.69	12.74	12.53	12.53	9,122,589	-0.12(-0.93%)
Jan 25, 2010	12.58	12.77	12.53	12.65	12,028,926	+0.10(+0.82%)
Jan 22, 2010	12.57	12.74	12.55	12.55	16,469,556	-0.02(-0.18%)
Jan 21, 2010	12.70	12.77	12.57	12.57	11,474,259	-0.15(-1.21%)
Jan 20, 2010	12.72	12.76	12.57	12.72	8,029,660	-0.02(-0.17%)
Jan 19, 2010	12.66	12.77	12.61	12.74	10,191,424	+0.12(+0.93%)
Jan 15, 2010	12.70	12.63	12.63	12.63	15,245,260	-0.09(-0.69%)
Jan 14, 2010	12.88	12.90	12.69	12.72	10,959,122	-0.16(-1.26%)
Jan 13, 2010	12.83	12.90	12.79	12.88	7,761,983	+0.06(+0.46%)
Jan 12, 2010	12.92	12.95	12.80	12.82	9,983,958	-0.12(-0.97%)
Jan 11, 2010	12.94	13.01	12.83	12.94	10,327,731	+0.06(+0.46%)
Jan 08, 2010	12.72	12.91	12.61	12.88	13,274,345	+0.09(+0.69%)
Jan 07, 2010	12.88	12.96	12.68	12.80	15,343,181	-0.09(-0.68%)
Jan 06, 2010	12.80	12.91	12.79	12.88	7,807,738	+0.08(+0.63%)
Jan 05, 2010	12.72	12.83	12.71	12.80	10,161,214	+0.01(+0.06%)
Jan 04, 2010	12.83	12.86	12.62	12.80	11,918,806	+0.04(+0.35%)
Dec 31, 2009	12.85	12.75	12.75	12.75	6,268,552	-0.16(-1.25%)
Dec 30, 2009	12.94	12.98	12.85	12.91	7,518,414	-0.07(-0.57%)
Dec 29, 2009	13.05	13.12	12.96	12.99	8,812,782	-0.10(-0.73%)
Dec 28, 2009	13.15	13.22	12.93	13.08	12,586,903	-0.03(-0.22%)
Dec 24, 2009	13.06	13.19	12.93	13.11	7,523,841	-0.52(-3.83%)
Dec 23, 2009	13.76	13.81	13.63	13.63	14,992,179	-0.18(-1.33%)
Dec 22, 2009	13.75	13.85	13.74	13.82	10,621,571	+0.05(+0.37%)
Dec 21, 2009	13.72	13.79	13.65	13.77	12,717,431	+0.03(+0.21%)
Dec 18, 2009	13.96	13.96	13.72	13.74	11,634,344	+0.01(+0.11%)
Dec 17, 2009	13.69	13.74	13.60	13.72	10,373,209	+0.12(+0.89%)
Dec 16, 2009	13.59	13.75	13.51	13.60	12,956,659	+0.23(+1.73%)
Dec 15, 2009	13.59	13.59	13.24	13.37	21,926,326	-0.45(-3.24%)
Dec 14, 2009	13.72	13.82	13.72	13.82	8,158,402	+0.07(+0.48%)
Dec 11, 2009	13.70	13.75	13.65	13.75	6,782,589	+0.07(+0.54%)
Dec 10, 2009	13.73	13.73	13.62	13.68	6,923,379	+0.00(+0.00%)
Dec 09, 2009	13.63	13.72	13.59	13.68	8,216,661	+0.07(+0.54%)
Dec 08, 2009	13.53	13.71	13.49	13.60	9,768,119	+0.04(+0.33%)
Dec 07, 2009	13.36	13.61	13.34	13.56	14,094,461	+0.21(+1.54%)
Dec 04, 2009	13.66	13.67	13.20	13.36	18,194,158	-0.15(-1.14%)
Dec 03, 2009	13.60	13.82	13.49	13.51	10,709,119	-0.07(-0.54%)
Dec 02, 2009	13.58	13.61	13.49	13.58	8,113,794	-0.01(-0.05%)
Dec 01, 2009	13.55	13.65	13.40	13.59	11,937,618	+0.06(+0.43%)
Nov 30, 2009	13.33	13.55	13.19	13.53	10,761,924	+0.35(+2.68%)
Nov 27, 2009	13.22	13.29	13.16	13.18	5,136,773	-0.11(-0.83%)
Nov 25, 2009	13.38	13.38	13.23	13.29	4,990,363	-0.06(-0.44%)
Nov 24, 2009	13.23	13.38	13.18	13.35	8,199,718	+0.07(+0.50%)
Nov 23, 2009	13.42	13.42	13.23	13.28	8,833,662	-0.03(-0.22%)
Nov 20, 2009	13.38	13.41	13.30	13.31	6,196,543	-0.09(-0.66%)
Nov 19, 2009	13.30	13.45	13.24	13.40	10,954,298	+0.05(+0.39%)
Nov 18, 2009	13.11	13.37	13.11	13.35	10,312,274	+0.25(+1.91%)
Nov 17, 2009	13.09	13.19	13.08	13.10	9,261,750	+0.01(+0.06%)
Nov 16, 2009	13.12	13.19	12.97	13.09	10,278,534	+0.09(+0.68%)
Nov 13, 2009	12.91	13.01	12.86	13.00	6,665,801	+0.10(+0.80%)
Nov 12, 2009	13.19	13.19	12.88	12.90	9,673,125	-0.25(-1.90%)
Nov 11, 2009	12.98	13.16	12.98	13.15	8,938,456	+0.20(+1.53%)
Nov 10, 2009	12.86	13.08	12.86	12.95	12,596,520	-0.01(-0.06%)
Nov 09, 2009	12.67	12.96	12.60	12.96	12,003,444	+0.42(+3.34%)
Nov 06, 2009	12.63	12.71	12.51	12.54	9,706,405	-0.04(-0.29%)
Nov 05, 2009	12.50	12.66	12.46	12.58	12,261,290	+0.20(+1.60%)
Nov 04, 2009	12.69	12.74	12.38	12.38	13,375,844	-0.27(-2.15%)
Nov 03, 2009	12.61	12.68	12.41	12.65	11,912,621	+0.06(+0.47%)
Nov 02, 2009	12.51	12.70	12.36	12.59	13,698,150	+0.16(+1.30%)
Oct 30, 2009	12.74	12.83	12.38	12.43	22,543,526	-0.39(-3.04%)
Oct 29, 2009	12.65	12.92	12.63	12.82	20,568,552	+0.49(+3.99%)
Oct 28, 2009	12.59	12.69	12.30	12.33	18,541,584	-0.26(-2.10%)
Oct 27, 2009	12.61	12.72	12.57	12.59	9,989,926	-0.02(-0.17%)
Oct 26, 2009	12.87	12.88	12.58	12.61	10,980,254	-0.21(-1.66%)
Oct 23, 2009	12.78	12.86	12.75	12.83	7,576,298	-0.07(-0.51%)
Oct 22, 2009	12.76	12.91	12.72	12.89	9,411,902	+0.20(+1.56%)
Oct 21, 2009	12.86	13.02	12.69	12.69	9,794,885	-0.13(-1.03%)
Oct 20, 2009	12.86	12.97	12.80	12.83	11,009,157	-0.12(-0.91%)
Oct 19, 2009	12.69	12.94	12.67	12.94	9,185,006	+0.29(+2.27%)
Oct 16, 2009	12.82	12.84	12.66	12.66	9,654,495	-0.19(-1.49%)
Oct 15, 2009	12.93	12.96	12.79	12.85	8,022,803	-0.11(-0.85%)
Oct 14, 2009	12.72	12.99	12.67	12.96	13,585,507	+0.31(+2.44%)
Oct 13, 2009	12.93	12.93	12.61	12.65	16,279,967	-0.33(-2.55%)
Oct 12, 2009	12.94	13.06	12.88	12.98	9,469,668	+0.01(+0.11%)
Oct 09, 2009	12.88	12.97	12.74	12.97	10,373,967	+0.09(+0.68%)
Oct 08, 2009	12.80	12.95	12.75	12.88	13,428,988	+0.17(+1.33%)
Oct 07, 2009	12.87	13.01	12.61	12.71	16,094,185	-0.20(-1.54%)
Oct 06, 2009	13.12	13.27	12.76	12.91	16,174,444	-0.23(-1.74%)
Oct 05, 2009	13.16	13.26	12.99	13.13	17,087,640	+0.00(+0.00%)
Oct 02, 2009	12.90	13.24	12.63	13.13	15,879,257	+0.08(+0.62%)
Oct 01, 2009	13.47	13.47	12.98	13.05	22,927,112	-0.28(-2.09%)
Sep 30, 2009	13.49	13.55	13.23	13.33	16,402,229	-0.10(-0.71%)
Sep 29, 2009	13.78	13.83	13.24	13.43	32,503,704	-0.87(-6.11%)
Sep 28, 2009	14.27	14.46	14.19	14.30	18,624,054	+0.17(+1.19%)
Sep 25, 2009	13.99	14.18	13.31	14.13	17,619,580	+0.15(+1.05%)
Sep 24, 2009	14.16	14.22	13.89	13.99	16,541,119	-0.08(-0.57%)
Sep 23, 2009	14.51	14.51	14.06	14.07	18,793,124	-0.33(-2.30%)
Sep 22, 2009	14.15	14.49	14.01	14.40	21,467,248	+0.65(+4.76%)
Sep 21, 2009	13.88	13.88	13.64	13.74	11,442,526	-0.04(-0.27%)
Sep 18, 2009	13.65	13.87	13.63	13.78	10,736,625	+0.21(+1.52%)
Sep 17, 2009	13.55	13.77	13.50	13.58	13,180,820	+0.10(+0.77%)
Sep 16, 2009	13.52	13.58	13.38	13.47	17,989,232	+0.04(+0.32%)
Sep 15, 2009	13.12	13.53	13.11	13.43	15,487,149	+0.29(+2.24%)
Sep 14, 2009	12.86	13.14	12.85	13.13	10,268,679	+0.24(+1.88%)
Sep 11, 2009	12.99	13.00	12.80	12.89	12,973,754	-0.07(-0.57%)
Sep 10, 2009	13.12	13.14	12.87	12.97	18,237,036	-0.20(-1.51%)
Sep 09, 2009	12.95	13.17	12.88	13.16	11,830,360	+0.20(+1.53%)
Sep 08, 2009	12.88	12.97	12.72	12.97	10,425,695	+0.13(+1.03%)
Sep 04, 2009	12.69	12.83	12.57	12.83	8,955,116	+0.12(+0.98%)
Sep 03, 2009	12.52	12.71	12.46	12.71	9,338,811	+0.20(+1.59%)
Sep 02, 2009	12.56	12.63	12.48	12.51	11,127,962	-0.05(-0.41%)
Sep 01, 2009	12.73	12.79	12.56	12.56	15,287,879	-0.18(-1.44%)
Aug 31, 2009	12.73	12.80	12.65	12.74	9,268,990	-0.03(-0.23%)
Aug 28, 2009	12.76	12.86	12.69	12.77	9,177,668	-0.01(-0.11%)
Aug 27, 2009	12.84	12.85	12.68	12.79	10,537,544	-0.07(-0.51%)
Aug 26, 2009	12.83	12.87	12.74	12.86	7,802,809	+0.01(+0.06%)
Aug 25, 2009	12.88	13.02	12.78	12.85	11,096,953	-0.02(-0.17%)
Aug 24, 2009	12.99	13.01	12.77	12.87	11,355,627	+0.02(+0.17%)
Aug 21, 2009	12.66	12.88	12.62	12.85	13,972,405	+0.20(+1.57%)
Aug 20, 2009	12.54	12.65	12.49	12.65	12,857,658	+0.15(+1.18%)
Aug 19, 2009	12.35	12.52	12.34	12.50	8,448,189	+0.04(+0.30%)
Aug 18, 2009	12.42	12.49	12.32	12.47	8,639,107	+0.29(+2.42%)
Aug 17, 2009	12.10	12.42	12.02	12.17	16,997,360	-0.10(-0.78%)
Aug 14, 2009	12.22	12.29	12.10	12.27	9,447,354	+0.03(+0.24%)
Aug 13, 2009	12.23	12.30	12.11	12.24	11,683,442	-0.01(-0.06%)
Aug 12, 2009	12.25	12.32	12.08	12.25	14,466,672	-0.06(-0.48%)
Aug 11, 2009	12.45	12.47	12.25	12.30	17,922,746	-0.16(-1.30%)
Aug 10, 2009	12.57	12.63	12.42	12.47	11,735,234	-0.14(-1.11%)
Aug 07, 2009	12.70	12.73	12.52	12.61	20,070,858	+0.01(+0.06%)
Aug 06, 2009	12.74	12.99	12.47	12.60	16,458,837	-0.10(-0.81%)
Aug 05, 2009	12.49	12.74	12.27	12.70	18,661,956	+0.33(+2.68%)
Aug 04, 2009	12.69	12.72	12.34	12.37	29,363,894	-0.28(-2.21%)
Aug 03, 2009	12.47	12.68	12.45	12.65	12,440,150	+0.26(+2.14%)
Jul 31, 2009	12.36	12.45	12.27	12.38	13,120,612	+0.04(+0.30%)
Jul 30, 2009	12.24	12.46	12.08	12.35	19,893,962	+0.35(+2.94%)
Jul 29, 2009	12.24	12.27	11.92	12.00	15,492,519	-0.22(-1.81%)
Jul 28, 2009	12.21	12.27	12.13	12.22	10,146,391	-0.04(-0.30%)
Jul 27, 2009	12.16	12.35	12.11	12.25	11,937,690	+0.18(+1.52%)
Jul 24, 2009	12.14	12.14	11.99	12.07	721	-0.07(-0.61%)
Jul 23, 2009	11.96	12.22	11.89	12.14	17,409,366	+0.19(+1.60%)
Jul 22, 2009	11.92	12.05	11.85	11.95	8,482,154	+0.02(+0.18%)
Jul 21, 2009	11.98	12.04	11.77	11.93	9,874,587	-0.03(-0.25%)
Jul 20, 2009	11.82	11.96	11.80	11.96	12,393,160	+0.21(+1.82%)
Jul 17, 2009	11.76	11.82	11.63	11.75	12,946,628	+0.01(+0.13%)
Jul 16, 2009	11.61	11.76	11.50	11.73	11,847,855	+0.10(+0.88%)
Jul 15, 2009	11.50	11.66	11.45	11.63	15,789,204	+0.18(+1.54%)
Jul 14, 2009	11.40	11.47	11.31	11.45	9,436,978	+0.03(+0.26%)
Jul 13, 2009	11.18	11.42	11.16	11.42	16,276,404	+0.26(+2.37%)
Jul 10, 2009	11.14	11.19	11.00	11.16	9,761,817	+0.07(+0.60%)
Jul 09, 2009	11.23	11.25	11.08	11.09	11,940,387	-0.12(-1.05%)
Jul 08, 2009	11.27	11.32	11.08	11.21	15,530,750	-0.03(-0.26%)
Jul 07, 2009	11.50	11.59	11.18	11.24	18,268,000	-0.15(-1.35%)
Jul 06, 2009	11.15	11.39	11.04	11.39	17,128,208	+0.29(+2.58%)
Jul 02, 2009	11.16	11.31	11.04	11.11	17,992,220	-0.11(-0.98%)
Jul 01, 2009	11.19	11.25	11.11	11.22	10,350,369	+0.09(+0.79%)
Jun 30, 2009	11.08	11.19	10.99	11.13	10,059,504	+0.07(+0.60%)
Jun 29, 2009	11.11	11.17	10.97	11.06	10,395,014	-0.05(-0.46%)
Jun 26, 2009	11.09	11.14	10.91	11.11	16,047,630	+0.11(+1.00%)
Jun 25, 2009	10.94	11.03	10.91	11.00	17,194,116	-0.35(-3.11%)
Jun 24, 2009	11.32	11.39	11.22	11.36	19,584,898	+0.04(+0.39%)
Jun 23, 2009	11.30	11.32	11.17	11.31	19,367,338	+0.18(+1.58%)
Jun 22, 2009	11.32	11.35	11.12	11.14	21,876,268	-0.29(-2.51%)
Jun 19, 2009	11.23	11.44	11.08	11.42	24,703,228	+0.40(+3.67%)
Jun 18, 2009	10.86	11.03	10.76	11.02	18,349,530	+0.21(+1.97%)
Jun 17, 2009	10.80	10.94	10.70	10.80	15,367,441	+0.04(+0.34%)
Jun 16, 2009	10.76	10.83	10.66	10.77	10,946,159	-0.01(-0.10%)
Jun 15, 2009	10.87	10.87	10.65	10.78	16,947,764	-0.10(-0.91%)
Jun 12, 2009	10.76	10.88	10.64	10.88	10,734,821	+0.15(+1.37%)
Jun 11, 2009	10.69	10.83	10.61	10.73	14,949,073	+0.07(+0.62%)
Jun 10, 2009	10.90	10.90	10.53	10.66	18,927,308	-0.21(-1.89%)
Jun 09, 2009	10.94	10.94	10.76	10.87	8,776,606	+0.01(+0.07%)
Jun 08, 2009	10.84	10.90	10.79	10.86	12,839,912	+0.02(+0.20%)
Jun 05, 2009	10.95	10.98	10.63	10.84	20,270,322	-0.13(-1.21%)
Jun 04, 2009	10.73	10.97	10.63	10.97	18,959,882	+0.26(+2.40%)
Jun 03, 2009	10.61	10.74	10.53	10.72	13,335,591	+0.10(+0.97%)
Jun 02, 2009	10.49	10.71	10.45	10.61	15,489,303	+0.14(+1.33%)
Jun 01, 2009	10.40	10.62	10.25	10.47	24,006,508	+0.23(+2.22%)
May 29, 2009	10.39	10.41	10.22	10.25	31,894,318	-0.03(-0.29%)
May 28, 2009	10.25	10.36	10.11	10.28	21,635,220	+0.15(+1.45%)
May 27, 2009	10.38	10.38	10.06	10.13	25,531,830	-0.18(-1.71%)
May 26, 2009	10.25	10.43	10.20	10.30	26,988,014	+0.04(+0.43%)
May 22, 2009	10.62	10.65	10.26	10.26	20,113,954	-0.32(-3.06%)
May 21, 2009	10.59	10.73	10.40	10.58	18,177,322	-0.04(-0.35%)
May 20, 2009	10.86	10.94	10.57	10.62	16,902,720	-0.12(-1.10%)
May 19, 2009	10.87	10.98	10.68	10.74	18,255,490	-0.23(-2.08%)
May 18, 2009	10.61	10.99	10.61	10.97	28,835,858	+0.40(+3.76%)
May 15, 2009	10.66	10.80	10.50	10.57	17,045,164	-0.15(-1.44%)
May 14, 2009	10.64	10.78	10.47	10.72	20,104,842	+0.06(+0.55%)
May 13, 2009	10.65	10.84	10.58	10.66	20,056,128	-0.07(-0.68%)
May 12, 2009	10.71	10.93	10.58	10.74	14,946,379	+0.12(+1.18%)
May 11, 2009	10.81	10.82	10.58	10.61	18,249,890	-0.31(-2.83%)
May 08, 2009	10.64	10.92	10.55	10.92	29,698,986	+0.49(+4.65%)
May 07, 2009	10.92	10.99	10.41	10.44	24,669,364	-0.46(-4.18%)
May 06, 2009	10.78	10.93	10.46	10.89	21,351,628	+0.21(+1.93%)
May 05, 2009	10.81	10.91	10.56	10.69	19,324,708	-0.23(-2.09%)
May 04, 2009	10.45	10.91	10.45	10.91	27,868,812	+0.50(+4.80%)

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.