Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.87	22.14	21.12	21.20	99,778,224	-0.71(-3.23%)
Apr 29, 2010	21.40	21.90	21.39	21.90	62,327,652	+0.61(+2.85%)
Apr 28, 2010	20.98	21.45	20.96	21.30	75,632,400	+0.28(+1.34%)
Apr 27, 2010	21.62	21.90	20.89	21.02	103,417	-0.67(-3.11%)
Apr 26, 2010	21.57	21.77	21.46	21.69	58,462,856	+0.26(+1.21%)
Apr 23, 2010	21.20	21.46	21.13	21.43	51,417,284	+0.13(+0.63%)
Apr 22, 2010	21.25	21.36	20.91	21.30	64,989,348	-0.09(-0.42%)
Apr 21, 2010	21.39	21.55	21.23	21.39	435,634	+0.03(+0.16%)
Apr 20, 2010	21.40	21.58	21.33	21.35	107,234	+0.07(+0.32%)
Apr 19, 2010	20.95	21.32	20.95	21.29	69,530,888	-0.03(-0.16%)
Apr 16, 2010	21.85	21.86	20.96	21.32	153,391,184	-0.60(-2.72%)
Apr 15, 2010	21.86	22.13	21.77	21.91	91,576,568	+0.17(+0.77%)
Apr 14, 2010	21.59	21.80	21.36	21.75	72,890,008	+0.45(+2.11%)
Apr 13, 2010	21.07	21.50	21.04	21.30	82,358,760	+0.27(+1.28%)
Apr 12, 2010	20.86	21.33	20.84	21.03	63,784,860	+0.21(+1.03%)
Apr 09, 2010	20.89	20.98	20.68	20.81	48,595,452	-0.04(-0.22%)
Apr 08, 2010	20.67	20.96	20.51	20.86	53,895,360	+0.07(+0.32%)
Apr 07, 2010	20.87	21.07	20.67	20.79	53,788,864	-0.11(-0.54%)
Apr 06, 2010	20.73	20.96	20.69	20.90	48,117,040	-0.01(-0.05%)
Apr 05, 2010	20.70	20.96	20.60	20.91	49,722,540	+0.31(+1.53%)
Apr 01, 2010	20.53	20.60	20.60	20.60	40,467,244	+0.15(+0.71%)
Mar 31, 2010	20.46	20.63	20.37	20.45	52,677,208	-0.11(-0.55%)
Mar 30, 2010	20.76	20.77	20.51	20.57	47,296,840	-0.11(-0.54%)
Mar 29, 2010	20.81	20.86	20.50	20.68	74,669,312	+0.07(+0.33%)
Mar 26, 2010	20.59	20.94	20.43	20.61	75,083,416	+0.04(+0.22%)
Mar 25, 2010	21.03	21.08	20.52	20.57	86,861,544	-0.17(-0.81%)
Mar 24, 2010	20.63	21.29	20.53	20.73	110,556,480	+0.13(+0.65%)
Mar 23, 2010	20.41	20.73	20.40	20.60	95,710,936	+0.29(+1.44%)
Mar 22, 2010	20.07	20.37	20.00	20.31	57,785,476	+0.00(+0.00%)
Mar 19, 2010	20.59	20.61	20.15	20.31	102,148,328	-0.13(-0.66%)
Mar 18, 2010	20.33	20.52	20.13	20.44	78,693,472	+0.17(+0.83%)
Mar 17, 2010	20.59	20.68	20.20	20.27	142,785,600	-0.03(-0.17%)
Mar 16, 2010	19.66	20.41	19.61	20.31	203,336,400	+0.88(+4.51%)
Mar 15, 2010	19.24	19.46	19.21	19.43	104,943,768	+0.28(+1.47%)
Mar 12, 2010	18.64	19.17	18.54	19.15	100,438,776	+0.63(+3.40%)
Mar 11, 2010	18.53	18.60	18.34	18.52	57,732,844	-0.03(-0.18%)
Mar 10, 2010	18.53	18.67	18.45	18.55	60,368,612	+0.02(+0.12%)
Mar 09, 2010	18.32	18.68	18.26	18.53	74,451,616	+0.25(+1.35%)
Mar 08, 2010	18.40	18.51	18.25	18.28	47,727,948	-0.09(-0.49%)
Mar 05, 2010	18.19	18.40	18.15	18.37	58,009,104	+0.27(+1.49%)
Mar 04, 2010	18.01	18.16	17.95	18.10	41,939,156	+0.09(+0.50%)
Mar 03, 2010	17.96	18.31	17.93	18.01	74,582,344	+0.15(+0.82%)
Mar 02, 2010	17.89	17.93	17.79	17.87	46,793,616	+0.00(+0.00%)
Mar 01, 2010	18.09	18.15	17.79	17.87	55,849,576	-0.18(-1.00%)
Feb 26, 2010	17.98	18.15	17.93	18.05	53,891,420	+0.16(+0.88%)
Feb 25, 2010	17.71	17.93	17.66	17.89	56,369,680	+0.29(+1.66%)
Feb 24, 2010	17.43	17.60	17.32	17.60	51,928,988	+0.21(+1.19%)
Feb 23, 2010	17.65	17.80	17.29	17.39	58,096,480	-0.33(-1.85%)
Feb 22, 2010	17.70	17.82	17.62	17.72	41,242,932	+0.09(+0.50%)
Feb 19, 2010	17.60	17.72	17.45	17.63	59,797,248	+0.02(+0.09%)
Feb 18, 2010	17.56	17.76	17.53	17.62	43,361,420	+0.01(+0.03%)
Feb 17, 2010	17.65	17.69	17.51	17.61	55,524,496	+0.12(+0.69%)
Feb 16, 2010	17.12	17.58	17.10	17.49	63,673,832	+0.53(+3.15%)
Feb 12, 2010	17.00	16.96	16.96	16.96	70,157,160	-0.24(-1.40%)
Feb 11, 2010	17.03	17.22	16.88	17.20	61,326,516	+0.09(+0.51%)
Feb 10, 2010	16.98	17.31	16.90	17.11	62,694,364	+0.10(+0.58%)
Feb 09, 2010	17.19	17.33	16.83	17.01	89,475,240	+0.08(+0.45%)
Feb 08, 2010	17.26	17.27	16.87	16.93	64,623,432	-0.28(-1.65%)
Feb 05, 2010	17.49	17.65	16.63	17.22	131,599,544	-0.27(-1.56%)
Feb 04, 2010	17.97	17.99	17.46	17.49	100,715,256	-0.71(-3.89%)
Feb 03, 2010	18.31	18.57	18.12	18.20	64,893,008	-0.17(-0.95%)
Feb 02, 2010	17.74	18.48	17.71	18.37	106,148,104	+0.71(+4.01%)
Feb 01, 2010	17.67	17.82	17.56	17.67	52,193,720	+0.13(+0.75%)
Jan 29, 2010	17.69	17.99	17.52	17.53	74,429,200	-0.09(-0.49%)
Jan 28, 2010	17.92	17.94	17.46	17.62	72,563,224	-0.15(-0.86%)
Jan 27, 2010	17.76	17.87	17.48	17.77	70,464,680	-0.05(-0.31%)
Jan 26, 2010	17.81	18.21	17.73	17.83	71,546,016	-0.02(-0.12%)
Jan 25, 2010	17.95	18.03	17.69	17.85	68,887,216	+0.28(+1.61%)
Jan 22, 2010	18.05	18.28	17.55	17.57	149,183,488	+0.10(+0.56%)
Jan 21, 2010	17.96	17.97	17.39	17.47	90,870,408	-0.52(-2.91%)
Jan 20, 2010	17.99	18.19	17.81	17.99	59,120,996	-0.04(-0.24%)
Jan 19, 2010	17.83	18.27	17.82	18.04	55,642,664	+0.11(+0.61%)
Jan 15, 2010	18.19	17.93	17.93	17.93	67,960,816	-0.28(-1.56%)
Jan 14, 2010	18.31	18.40	18.19	18.21	52,610,604	-0.14(-0.77%)
Jan 13, 2010	18.28	18.45	18.07	18.35	59,899,604	+0.07(+0.36%)
Jan 12, 2010	18.08	18.36	18.07	18.29	59,244,048	+0.01(+0.06%)
Jan 11, 2010	18.35	18.41	18.04	18.28	70,241,560	+0.17(+0.96%)
Jan 08, 2010	17.79	18.20	17.74	18.10	105,563,944	+0.38(+2.15%)
Jan 07, 2010	16.88	17.97	16.83	17.72	170,047,056	+0.87(+5.18%)
Jan 06, 2010	16.93	17.03	16.84	16.85	50,807,376	-0.09(-0.51%)
Jan 05, 2010	16.86	17.09	16.85	16.93	59,173,176	+0.09(+0.52%)
Jan 04, 2010	16.60	17.05	16.52	16.85	61,504,516	+0.35(+2.11%)
Dec 31, 2009	16.65	16.50	16.50	16.50	40,837,696	-0.24(-1.43%)
Dec 30, 2009	16.68	16.76	16.64	16.74	41,200,088	-0.10(-0.58%)
Dec 29, 2009	16.75	16.93	16.68	16.84	44,373,696	+0.11(+0.65%)
Dec 28, 2009	16.77	16.83	16.64	16.73	41,918,728	-0.11(-0.65%)
Dec 24, 2009	16.77	16.88	16.75	16.84	17,038,918	+0.03(+0.19%)
Dec 23, 2009	16.86	16.88	16.69	16.80	38,825,316	+0.45(+2.73%)
Dec 22, 2009	16.45	16.58	16.30	16.36	45,563,104	-0.24(-1.46%)
Dec 21, 2009	16.58	16.69	16.42	16.60	50,279,432	+0.13(+0.77%)
Dec 18, 2009	16.81	16.81	16.47	16.47	74,953,064	-0.21(-1.27%)
Dec 17, 2009	16.47	16.85	16.43	16.69	64,588,596	+0.06(+0.38%)
Dec 16, 2009	16.70	16.75	16.55	16.62	68,663,288	-0.02(-0.13%)
Dec 15, 2009	16.73	16.93	16.54	16.64	74,949,488	-0.21(-1.25%)
Dec 14, 2009	16.95	16.96	16.82	16.85	41,496,368	+0.03(+0.19%)
Dec 11, 2009	16.61	16.91	16.58	16.82	53,420,044	+0.33(+1.99%)
Dec 10, 2009	16.71	16.75	16.43	16.50	52,768,784	-0.05(-0.32%)
Dec 09, 2009	16.62	16.69	16.40	16.55	55,511,600	-0.06(-0.38%)
Dec 08, 2009	16.80	16.83	16.54	16.61	74,576,184	-0.38(-2.24%)
Dec 07, 2009	16.98	17.16	16.92	16.99	60,949,804	-0.13(-0.74%)
Dec 04, 2009	17.27	17.42	16.97	17.12	83,658,824	+0.21(+1.25%)
Dec 03, 2009	17.03	17.23	16.91	16.91	70,534,368	-0.07(-0.44%)
Dec 02, 2009	17.03	17.14	16.86	16.98	61,780,956	-0.11(-0.62%)
Dec 01, 2009	17.19	17.28	16.86	17.09	92,759,904	+0.16(+0.94%)
Nov 30, 2009	16.72	16.97	16.71	16.93	66,377,752	+0.08(+0.50%)
Nov 27, 2009	16.37	16.99	16.17	16.84	57,649,188	-0.25(-1.48%)
Nov 25, 2009	17.16	17.17	16.95	17.10	45,586,508	+0.06(+0.37%)
Nov 24, 2009	16.99	17.12	16.82	17.03	76,362,880	+0.11(+0.62%)
Nov 23, 2009	16.73	16.95	16.73	16.93	69,924,120	+0.45(+2.76%)
Nov 20, 2009	16.55	16.61	16.33	16.47	60,486,688	-0.18(-1.08%)
Nov 19, 2009	16.82	16.86	16.46	16.65	65,981,484	-0.35(-2.05%)
Nov 18, 2009	16.92	17.05	16.85	17.00	44,979,324	+0.07(+0.44%)
Nov 17, 2009	16.86	16.99	16.79	16.93	49,230,988	+0.02(+0.12%)
Nov 16, 2009	16.70	17.11	16.66	16.91	92,959,128	+0.36(+2.17%)
Nov 13, 2009	16.56	16.70	16.44	16.55	61,921,328	-0.10(-0.57%)
Nov 12, 2009	16.70	16.84	16.55	16.64	62,091,432	-0.08(-0.51%)
Nov 11, 2009	16.84	16.88	16.54	16.73	67,463,784	+0.05(+0.32%)
Nov 10, 2009	16.85	16.90	16.36	16.67	69,608,520	-0.07(-0.44%)
Nov 09, 2009	16.59	16.82	16.48	16.75	97,368,304	+0.55(+3.39%)
Nov 06, 2009	15.25	16.37	15.67	16.20	156,197,856	+1.07(+7.05%)
Nov 05, 2009	15.09	15.37	15.02	15.13	66,676,580	+0.14(+0.92%)
Nov 04, 2009	15.26	15.42	14.95	14.99	75,848,192	-0.14(-0.91%)
Nov 03, 2009	15.01	15.29	14.97	15.13	72,888,768	-0.16(-1.04%)
Nov 02, 2009	15.11	15.42	14.99	15.29	95,701,928	+0.22(+1.47%)
Oct 30, 2009	15.78	15.79	14.95	15.07	122,880,464	-0.64(-4.10%)
Oct 29, 2009	15.36	15.84	15.28	15.71	79,137,848	+0.48(+3.12%)
Oct 28, 2009	15.61	15.66	15.16	15.24	101,454,944	-0.54(-3.42%)
Oct 27, 2009	15.92	16.00	15.70	15.78	82,739,016	-0.08(-0.53%)
Oct 26, 2009	16.10	16.33	15.67	15.86	91,073,720	-0.20(-1.25%)
Oct 23, 2009	16.02	16.08	15.97	16.06	83,360,608	-0.15(-0.91%)
Oct 22, 2009	16.38	16.46	15.97	16.21	118,368,704	-0.20(-1.22%)
Oct 21, 2009	16.39	16.85	16.38	16.41	91,456,736	-0.05(-0.32%)
Oct 20, 2009	16.40	16.50	16.38	16.46	95,620,560	-0.27(-1.64%)
Oct 19, 2009	16.96	17.04	16.70	16.74	93,850,048	-0.25(-1.49%)
Oct 16, 2009	17.28	17.34	16.75	16.99	172,552,096	-0.75(-4.23%)
Oct 15, 2009	17.74	17.79	17.41	17.74	87,286,232	-0.05(-0.30%)
Oct 14, 2009	17.72	17.83	17.53	17.79	87,547,920	+0.48(+2.75%)
Oct 13, 2009	17.25	17.48	16.99	17.32	66,810,808	+0.06(+0.37%)
Oct 12, 2009	17.32	17.42	17.19	17.26	55,451,308	+0.16(+0.93%)
Oct 09, 2009	17.12	17.30	17.01	17.10	66,629,368	-0.04(-0.25%)
Oct 08, 2009	17.39	17.49	17.12	17.14	73,171,952	+0.06(+0.37%)
Oct 07, 2009	16.94	17.25	16.81	17.08	57,551,112	+0.08(+0.50%)
Oct 06, 2009	17.05	17.33	16.91	16.99	90,534,424	+0.26(+1.58%)
Oct 05, 2009	16.47	16.81	16.39	16.73	70,093,920	+0.50(+3.06%)
Oct 02, 2009	16.33	16.55	16.01	16.23	125,951,088	-0.64(-3.82%)
Oct 01, 2009	17.23	17.32	16.85	16.88	107,345,328	-0.48(-2.74%)
Sep 30, 2009	17.78	17.82	17.23	17.35	114,247,816	-0.31(-1.74%)
Sep 29, 2009	17.87	18.06	17.62	17.66	76,398,960	-0.08(-0.48%)
Sep 28, 2009	17.40	17.87	17.37	17.74	69,758,672	+0.44(+2.57%)
Sep 25, 2009	17.28	17.51	16.97	17.30	98,170,080	-0.22(-1.27%)
Sep 24, 2009	18.03	18.14	17.27	17.52	116,547,704	-0.44(-2.47%)
Sep 23, 2009	18.14	18.49	17.91	17.96	127,115,944	-0.01(-0.06%)
Sep 22, 2009	18.03	18.16	17.87	17.97	90,721,144	+0.26(+1.49%)
Sep 21, 2009	17.36	17.85	17.16	17.71	103,291,392	+0.27(+1.58%)
Sep 18, 2009	17.84	17.84	17.36	17.44	116,423,488	-0.67(-3.68%)
Sep 17, 2009	17.93	18.51	17.28	18.10	241,314,256	+0.90(+5.23%)
Sep 16, 2009	16.82	17.63	16.76	17.20	261,393,760	+0.78(+4.73%)
Sep 15, 2009	15.90	16.58	15.89	16.42	203,699,520	+0.67(+4.23%)
Sep 14, 2009	14.94	15.82	14.78	15.76	135,570,912	+0.70(+4.64%)
Sep 11, 2009	15.26	15.38	15.02	15.06	98,608,488	-0.13(-0.88%)
Sep 10, 2009	15.31	15.34	14.90	15.19	116,741,432	-0.07(-0.47%)
Sep 09, 2009	15.17	15.43	15.00	15.26	150,022,336	+0.38(+2.55%)
Sep 08, 2009	14.90	15.08	14.74	14.88	139,267,168	+0.65(+4.54%)
Sep 04, 2009	13.84	14.27	13.65	14.24	75,239,352	+0.43(+3.12%)
Sep 03, 2009	13.70	13.84	13.64	13.81	53,032,428	+0.26(+1.89%)
Sep 02, 2009	13.56	13.67	13.38	13.55	68,563,776	-0.12(-0.90%)
Sep 01, 2009	14.10	14.25	13.65	13.67	100,755,632	-0.60(-4.17%)
Aug 31, 2009	14.31	14.35	14.11	14.27	65,359,232	-0.18(-1.28%)
Aug 28, 2009	14.73	14.75	14.35	14.45	71,978,632	-0.11(-0.78%)
Aug 27, 2009	14.48	14.63	14.32	14.57	62,153,028	+0.08(+0.57%)
Aug 26, 2009	14.62	14.68	14.38	14.48	64,885,808	-0.20(-1.33%)
Aug 25, 2009	14.61	14.82	14.58	14.68	72,736,352	+0.10(+0.70%)
Aug 24, 2009	14.74	14.88	14.42	14.58	83,365,440	-0.01(-0.07%)
Aug 21, 2009	14.53	14.66	14.37	14.59	88,281,104	+0.41(+2.90%)
Aug 20, 2009	14.02	14.25	13.93	14.18	62,223,024	+0.29(+2.07%)
Aug 19, 2009	13.68	13.98	13.64	13.89	58,775,484	-0.06(-0.44%)
Aug 18, 2009	13.89	14.01	13.81	13.95	58,561,536	+0.37(+2.72%)
Aug 17, 2009	13.70	13.78	13.51	13.58	79,139,480	-0.71(-4.96%)
Aug 14, 2009	14.48	14.52	14.13	14.29	63,979,524	-0.42(-2.86%)
Aug 13, 2009	14.76	14.80	14.31	14.71	81,581,552	+0.21(+1.42%)
Aug 12, 2009	14.17	14.72	14.04	14.50	89,931,384	+0.14(+1.00%)
Aug 11, 2009	14.82	14.87	14.23	14.36	100,041,312	-0.60(-3.98%)
Aug 10, 2009	15.01	15.22	14.77	14.96	83,447,976	-0.13(-0.88%)
Aug 07, 2009	14.91	15.27	14.77	15.09	93,329,568	+0.40(+2.73%)
Aug 06, 2009	14.57	14.81	14.39	14.69	117,073,520	+0.33(+2.29%)
Aug 05, 2009	14.22	14.47	14.20	14.36	97,093,976	+0.17(+1.23%)
Aug 04, 2009	14.02	14.19	13.74	14.19	111,330,664	+0.12(+0.88%)
Aug 03, 2009	14.01	14.21	13.81	14.06	96,417,824	+0.31(+2.24%)
Jul 31, 2009	13.59	13.81	13.50	13.75	106,427,808	+0.30(+2.21%)
Jul 30, 2009	13.35	13.72	13.31	13.46	164,574,496	+0.87(+6.93%)
Jul 29, 2009	12.77	12.77	12.43	12.58	77,948,632	-0.27(-2.08%)
Jul 28, 2009	12.57	13.04	12.50	12.85	102,748,952	+0.22(+1.71%)
Jul 27, 2009	12.63	12.71	12.35	12.64	75,026,464	+0.29(+2.33%)
Jul 24, 2009	12.20	12.37	12.09	12.35	58,178,516	+0.08(+0.67%)
Jul 23, 2009	11.96	12.40	11.88	12.27	99,586,752	+0.33(+2.75%)
Jul 22, 2009	11.66	12.05	11.55	11.94	76,127,824	+0.16(+1.39%)
Jul 21, 2009	12.09	12.12	11.62	11.77	98,571,032	-0.21(-1.71%)
Jul 20, 2009	12.02	12.25	11.89	11.98	91,943,336	+0.02(+0.17%)
Jul 17, 2009	12.23	12.30	11.86	11.96	176,244,208	-0.77(-6.05%)
Jul 16, 2009	12.39	12.83	12.21	12.73	89,934,864	+0.16(+1.31%)
Jul 15, 2009	12.24	12.61	12.18	12.56	89,782,904	+0.62(+5.15%)
Jul 14, 2009	11.88	12.04	11.76	11.95	69,698,032	+0.18(+1.57%)
Jul 13, 2009	11.60	11.80	11.43	11.76	99,053,464	+0.70(+6.31%)
Jul 10, 2009	11.02	11.14	10.88	11.07	68,306,704	-0.08(-0.74%)
Jul 09, 2009	11.23	11.28	10.91	11.15	79,451,440	+0.15(+1.40%)
Jul 08, 2009	11.28	11.35	10.78	10.99	136,035,648	-0.31(-2.73%)
Jul 07, 2009	11.77	11.85	11.25	11.30	96,630,632	-0.48(-4.09%)
Jul 06, 2009	11.67	11.82	11.57	11.78	63,777,324	+0.02(+0.17%)
Jul 02, 2009	11.95	12.09	11.76	11.76	69,664,944	-0.33(-2.72%)
Jul 01, 2009	12.07	12.21	11.95	12.09	62,498,688	+0.06(+0.51%)
Jun 30, 2009	12.15	12.26	11.86	12.03	85,406,496	-0.04(-0.34%)
Jun 29, 2009	12.13	12.14	11.95	12.07	51,291,408	+0.01(+0.08%)
Jun 26, 2009	12.21	12.32	12.01	12.06	66,355,152	-0.11(-0.93%)
Jun 25, 2009	12.10	12.25	12.02	12.17	73,814,392	+0.16(+1.37%)
Jun 24, 2009	12.08	12.35	11.93	12.01	80,489,792	+0.10(+0.86%)
Jun 23, 2009	11.84	11.97	11.55	11.91	84,713,416	+0.08(+0.69%)
Jun 22, 2009	12.17	12.21	11.80	11.82	99,748,384	-0.60(-4.79%)
Jun 19, 2009	12.45	12.59	12.25	12.42	121,270,440	+0.13(+1.09%)
Jun 18, 2009	12.51	12.56	11.76	12.29	171,541,840	+0.20(+1.69%)
Jun 17, 2009	12.54	12.56	11.97	12.08	131,283,064	-0.52(-4.15%)
Jun 16, 2009	13.00	13.05	12.55	12.61	92,595,488	-0.37(-2.81%)
Jun 15, 2009	13.18	13.18	12.83	12.97	76,520,888	-0.36(-2.66%)
Jun 12, 2009	13.27	13.34	13.11	13.33	58,237,320	+0.05(+0.37%)
Jun 11, 2009	13.25	13.56	13.16	13.28	72,389,672	-0.18(-1.32%)
Jun 10, 2009	13.53	13.58	12.94	13.45	83,021,592	+0.07(+0.52%)
Jun 09, 2009	13.37	13.50	13.22	13.38	55,044,628	+0.01(+0.07%)
Jun 08, 2009	13.29	13.50	13.19	13.37	59,274,240	+0.02(+0.15%)
Jun 05, 2009	13.77	13.79	13.33	13.35	76,705,632	-0.21(-1.53%)
Jun 04, 2009	13.43	13.56	13.25	13.56	59,154,932	+0.25(+1.85%)
Jun 03, 2009	13.46	13.51	13.12	13.32	69,275,184	-0.30(-2.17%)
Jun 02, 2009	13.51	13.66	13.36	13.61	67,009,200	-0.06(-0.43%)
Jun 01, 2009	13.63	13.80	13.33	13.67	87,577,272	+0.37(+2.82%)
May 29, 2009	13.15	13.34	12.05	13.30	86,065,968	+0.27(+2.04%)
May 28, 2009	13.05	13.10	12.63	13.03	83,597,472	+0.22(+1.69%)
May 27, 2009	13.29	13.32	12.68	12.81	108,967,888	-0.39(-2.99%)
May 26, 2009	12.84	13.42	12.67	13.21	97,229,824	+0.29(+2.21%)
May 22, 2009	13.18	13.22	12.84	12.92	54,779,344	-0.14(-1.06%)
May 21, 2009	13.33	13.34	12.87	13.06	106,833,776	-0.52(-3.85%)
May 20, 2009	13.84	14.18	13.55	13.58	115,126,824	+0.07(+0.51%)
May 19, 2009	13.45	13.77	13.31	13.51	93,333,656	+0.23(+1.71%)
May 18, 2009	12.93	13.32	12.90	13.29	77,837,472	+0.60(+4.74%)
May 15, 2009	12.89	13.08	12.53	12.68	84,535,072	-0.18(-1.38%)
May 14, 2009	12.60	13.00	12.33	12.86	91,475,728	+0.13(+1.01%)
May 13, 2009	13.03	13.07	12.58	12.73	108,036,960	-0.61(-4.58%)
May 12, 2009	14.05	14.11	13.08	13.34	119,715,576	-0.65(-4.65%)
May 11, 2009	14.18	14.22	13.91	14.00	94,754,064	-0.34(-2.34%)
May 08, 2009	14.18	14.35	13.95	14.33	129,802,344	+0.63(+4.57%)
May 07, 2009	14.10	14.19	13.58	13.70	144,019,904	+0.22(+1.65%)
May 06, 2009	13.29	13.61	13.13	13.48	130,633,344	+0.56(+4.35%)
May 05, 2009	13.07	13.31	12.82	12.92	106,886,240	+0.00(+0.00%)
May 04, 2009	12.78	12.99	12.63	12.92	118,976,744	+0.40(+3.23%)

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.