Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	22.88	23.02	22.43	22.57	2,761,362	-0.09(-0.41%)
May 23, 2011	22.69	22.91	22.35	22.66	3,167,571	-0.58(-2.49%)
May 20, 2011	23.52	23.61	23.05	23.24	2,533,320	-0.17(-0.73%)
May 19, 2011	23.75	23.75	23.25	23.41	2,968,397	-0.20(-0.86%)
May 18, 2011	23.55	23.77	22.91	23.62	5,587,537	+0.94(+4.17%)
May 17, 2011	23.18	23.18	22.43	22.67	5,558,549	-0.51(-2.20%)
May 16, 2011	24.01	24.12	23.11	23.18	4,687,059	-0.94(-3.88%)
May 13, 2011	24.34	24.55	23.98	24.12	3,838,622	-0.20(-0.81%)
May 12, 2011	24.24	24.80	24.07	24.31	5,438,946	-0.17(-0.70%)
May 11, 2011	25.39	25.46	24.20	24.48	4,707,247	-1.00(-3.91%)
May 10, 2011	25.39	25.80	25.11	25.48	3,704,105	+0.24(+0.94%)
May 09, 2011	25.14	25.70	24.96	25.24	3,677,833	+0.04(+0.17%)
May 06, 2011	25.68	25.78	25.05	25.20	3,744,983	-0.18(-0.70%)
May 05, 2011	24.82	26.01	24.47	25.38	4,912,773	+0.27(+1.09%)
May 04, 2011	25.34	25.84	24.86	25.11	3,819,223	-0.27(-1.07%)
May 03, 2011	25.97	25.98	25.17	25.38	4,139,204	-0.65(-2.49%)
May 02, 2011	26.02	26.97	25.96	26.02	5,501,752	-0.75(-2.80%)
Apr 29, 2011	26.71	27.19	25.28	26.77	14,080,070	+3.36(+14.36%)
Apr 28, 2011	23.40	23.98	23.29	23.41	6,013,676	-0.01(-0.04%)
Apr 27, 2011	23.86	23.89	23.06	23.42	5,932,730	-0.66(-2.72%)
Apr 26, 2011	24.09	24.14	23.75	24.08	3,007,852	+0.06(+0.25%)
Apr 25, 2011	24.16	24.19	23.69	24.02	3,842,645	+0.03(+0.11%)
Apr 21, 2011	24.48	24.59	23.91	23.99	5,669,882	+0.23(+0.97%)
Apr 20, 2011	23.43	23.80	23.28	23.76	6,726,894	+0.89(+3.91%)
Apr 19, 2011	22.25	23.02	22.19	22.87	7,589,412	+0.70(+3.15%)
Apr 18, 2011	22.01	22.35	21.67	22.17	5,532,168	-0.23(-1.03%)
Apr 15, 2011	22.32	22.55	22.07	22.40	3,968,150	-0.07(-0.30%)
Apr 14, 2011	22.57	22.60	22.02	22.47	4,890,917	-0.21(-0.94%)
Apr 13, 2011	22.71	22.86	22.23	22.68	6,210,014	+0.25(+1.10%)
Apr 12, 2011	22.65	22.68	22.03	22.43	10,368,239	-0.66(-2.84%)
Apr 11, 2011	23.51	23.67	22.93	23.09	7,303,714	-0.36(-1.52%)
Apr 08, 2011	23.69	23.97	23.24	23.45	6,899,792	-0.16(-0.68%)
Apr 07, 2011	24.26	24.27	23.17	23.61	14,946,219	-0.84(-3.45%)
Apr 06, 2011	26.53	26.59	23.42	24.45	22,858,064	-1.83(-6.96%)
Apr 05, 2011	26.13	26.71	25.74	26.28	4,314,878	+0.08(+0.29%)
Apr 04, 2011	26.71	26.98	25.83	26.20	5,379,118	-0.56(-2.10%)
Apr 01, 2011	27.68	27.83	26.59	26.77	4,022,765	-0.81(-2.93%)
Mar 31, 2011	27.79	27.91	27.33	27.57	1,939,980	-0.21(-0.77%)
Mar 30, 2011	28.08	28.29	27.51	27.79	3,965,992	+0.05(+0.18%)
Mar 29, 2011	27.72	28.03	27.36	27.74	2,538,449	+0.02(+0.06%)
Mar 28, 2011	27.72	28.19	27.67	27.72	4,558,442	+0.22(+0.80%)
Mar 25, 2011	27.30	28.13	27.22	27.50	5,196,403	+0.37(+1.35%)
Mar 24, 2011	26.48	27.17	26.14	27.13	3,773,358	+0.95(+3.64%)
Mar 23, 2011	25.78	26.32	25.51	26.18	2,856,931	+0.25(+0.95%)
Mar 22, 2011	26.00	26.32	25.63	25.93	5,283,227	-0.60(-2.28%)
Mar 21, 2011	26.45	26.64	25.71	26.54	3,462,833	+1.03(+4.04%)
Mar 18, 2011	25.85	26.16	25.25	25.51	6,323,098	+0.02(+0.07%)
Mar 17, 2011	26.59	26.75	25.24	25.49	7,804,939	-0.77(-2.92%)
Mar 16, 2011	26.89	27.43	25.96	26.25	5,293,210	-0.67(-2.50%)
Mar 15, 2011	25.04	27.25	24.89	26.93	6,137,808	+0.31(+1.18%)
Mar 14, 2011	26.62	27.51	26.47	26.61	4,517,735	-0.49(-1.79%)
Mar 11, 2011	26.07	27.39	26.04	27.10	6,103,959	+0.17(+0.63%)
Mar 10, 2011	26.31	27.23	25.96	26.93	10,502,350	-0.31(-1.16%)
Mar 09, 2011	28.63	28.71	27.16	27.24	11,598,274	-1.54(-5.35%)
Mar 08, 2011	29.20	29.28	28.33	28.78	3,997,102	-0.50(-1.71%)
Mar 07, 2011	29.78	30.06	28.42	29.28	5,508,045	-0.48(-1.63%)
Mar 04, 2011	30.52	30.54	29.57	29.77	3,215,502	-0.37(-1.21%)
Mar 03, 2011	30.01	30.52	29.69	30.14	4,917,967	+0.75(+2.55%)
Mar 02, 2011	29.43	30.25	29.16	29.39	5,219,819	-0.19(-0.63%)
Mar 01, 2011	30.75	31.03	29.30	29.57	4,304,820	-1.01(-3.31%)
Feb 28, 2011	31.21	31.81	30.03	30.59	5,235,624	-0.04(-0.14%)
Feb 25, 2011	30.38	30.77	30.13	30.63	4,353,403	+0.92(+3.09%)
Feb 24, 2011	28.42	29.91	28.15	29.71	6,242,346	+1.28(+4.49%)
Feb 23, 2011	29.03	29.25	26.97	28.43	10,429,533	-0.77(-2.62%)
Feb 22, 2011	30.05	30.43	28.38	29.20	7,171,669	-1.99(-6.38%)
Feb 18, 2011	31.51	31.57	31.03	31.19	2,566,271	-0.28(-0.89%)
Feb 17, 2011	31.49	31.57	30.99	31.47	3,176,962	+0.27(+0.87%)
Feb 16, 2011	31.12	31.62	31.00	31.20	3,927,978	+0.28(+0.91%)
Feb 15, 2011	31.40	31.91	30.65	30.92	3,803,902	-0.53(-1.68%)
Feb 14, 2011	31.45	32.19	31.20	31.45	5,590,623	+0.34(+1.09%)
Feb 11, 2011	30.28	31.31	30.21	31.11	5,433,733	+0.71(+2.32%)
Feb 10, 2011	29.32	30.63	28.94	30.40	6,662,544	+0.45(+1.51%)
Feb 09, 2011	30.00	30.48	29.82	29.95	4,637,167	-0.23(-0.76%)
Feb 08, 2011	30.35	30.38	29.51	30.18	5,683,067	-0.07(-0.23%)
Feb 07, 2011	30.40	30.86	29.89	30.25	7,395,462	+0.53(+1.78%)
Feb 04, 2011	28.94	29.79	28.81	29.72	5,369,839	+0.94(+3.28%)
Feb 03, 2011	28.00	28.81	27.81	28.77	4,656,346	+0.76(+2.70%)
Feb 02, 2011	27.63	28.15	27.08	28.02	3,147,545	+0.17(+0.61%)
Feb 01, 2011	27.33	28.06	27.33	27.85	3,702,900	+0.81(+2.99%)
Jan 31, 2011	26.74	27.23	26.45	27.04	3,709,779	+0.37(+1.40%)
Jan 28, 2011	28.08	28.08	26.32	26.66	7,626,675	-1.21(-4.34%)
Jan 27, 2011	27.23	28.27	27.15	27.87	8,045,905	+1.07(+4.00%)
Jan 26, 2011	25.79	27.02	25.34	26.80	8,909,841	+1.26(+4.93%)
Jan 25, 2011	25.25	25.56	24.95	25.54	7,288,907	+0.70(+2.81%)
Jan 24, 2011	24.94	24.96	24.34	24.84	6,960,738	+0.00(+0.00%)
Jan 21, 2011	26.47	26.47	24.69	24.84	13,307,854	-0.71(-2.80%)
Jan 20, 2011	26.37	26.37	24.11	25.56	12,000,521	-1.60(-5.89%)
Jan 19, 2011	27.87	28.14	27.08	27.16	4,707,238	-0.72(-2.59%)
Jan 18, 2011	27.69	28.08	27.47	27.88	4,501,831	+0.21(+0.77%)
Jan 14, 2011	27.10	27.72	26.85	27.67	4,082,253	+0.60(+2.23%)
Jan 13, 2011	27.08	27.30	26.72	27.06	3,334,636	-0.07(-0.25%)
Jan 12, 2011	27.22	27.44	26.90	27.13	3,621,534	+0.23(+0.85%)
Jan 11, 2011	27.11	27.39	26.43	26.90	4,316,857	-0.08(-0.28%)
Jan 10, 2011	25.51	27.19	25.30	26.98	7,574,755	+1.24(+4.83%)
Jan 07, 2011	25.77	25.90	24.98	25.74	3,956,567	+0.08(+0.30%)
Jan 06, 2011	25.89	26.31	25.57	25.66	4,803,693	-0.04(-0.17%)
Jan 05, 2011	25.34	25.75	25.05	25.70	4,190,492	+0.49(+1.92%)
Jan 04, 2011	25.36	25.47	24.82	25.22	4,146,013	+0.06(+0.24%)
Jan 03, 2011	24.80	25.65	24.71	25.16	4,454,512	+0.79(+3.25%)
Dec 31, 2010	24.75	24.84	24.35	24.37	2,119,711	-0.38(-1.55%)
Dec 30, 2010	24.87	25.32	24.75	24.75	3,623,130	-0.09(-0.34%)
Dec 29, 2010	24.49	25.05	24.39	24.83	2,495,978	+0.32(+1.32%)
Dec 28, 2010	24.56	24.80	24.30	24.51	3,015,350	+0.04(+0.17%)
Dec 27, 2010	24.13	24.48	23.88	24.47	1,626,298	+0.31(+1.27%)
Dec 23, 2010	23.91	24.30	23.88	24.16	1,563,983	+0.25(+1.03%)
Dec 22, 2010	24.10	24.11	23.66	23.91	2,033,671	-0.12(-0.50%)
Dec 21, 2010	24.01	24.22	23.80	24.03	2,050,679	+0.09(+0.39%)
Dec 20, 2010	24.46	24.46	23.85	23.94	2,125,228	-0.26(-1.09%)
Dec 17, 2010	23.75	24.37	23.67	24.20	5,581,359	+0.54(+2.27%)
Dec 16, 2010	22.93	23.78	22.91	23.67	4,528,467	+0.69(+3.00%)
Dec 15, 2010	22.73	23.48	22.67	22.98	4,703,602	+0.10(+0.43%)
Dec 14, 2010	23.22	23.34	22.77	22.88	4,348,835	-0.17(-0.76%)
Dec 13, 2010	24.04	24.04	23.02	23.05	3,637,289	-0.81(-3.39%)
Dec 10, 2010	23.72	23.92	23.31	23.86	4,856,369	+0.26(+1.12%)
Dec 09, 2010	23.52	23.60	23.34	23.60	2,549,312	+0.31(+1.35%)
Dec 08, 2010	23.18	23.57	23.11	23.28	3,176,530	+0.07(+0.29%)
Dec 07, 2010	23.81	24.04	23.15	23.22	4,756,121	-0.29(-1.23%)
Dec 06, 2010	23.51	23.62	23.07	23.51	4,118,307	+0.04(+0.18%)
Dec 03, 2010	22.89	23.53	22.84	23.46	3,411,787	+0.49(+2.15%)
Dec 02, 2010	22.55	23.02	22.55	22.97	3,304,323	+0.43(+1.93%)
Dec 01, 2010	22.03	22.54	22.01	22.54	5,339,742	+0.88(+4.05%)
Nov 30, 2010	21.75	21.97	21.53	21.66	7,618,527	-0.30(-1.36%)
Nov 29, 2010	21.99	22.17	21.66	21.96	2,997,935	-0.16(-0.73%)
Nov 26, 2010	22.12	22.27	22.04	22.12	1,321,636	-0.13(-0.57%)
Nov 24, 2010	21.11	22.25	22.25	22.25	7,505,282	+1.17(+5.57%)
Nov 23, 2010	20.78	21.08	20.65	21.07	3,853,031	-0.07(-0.32%)
Nov 22, 2010	20.37	21.17	20.25	21.14	4,214,088	+0.61(+2.98%)
Nov 19, 2010	20.27	20.54	20.05	20.53	3,686,251	+0.27(+1.34%)
Nov 18, 2010	19.80	20.40	19.57	20.25	4,591,885	+0.76(+3.88%)
Nov 17, 2010	19.15	19.74	19.02	19.50	3,147,337	+0.47(+2.46%)
Nov 16, 2010	19.37	19.57	18.78	19.03	6,174,076	-0.49(-2.53%)
Nov 15, 2010	19.74	19.97	19.51	19.52	3,573,492	-0.17(-0.86%)
Nov 12, 2010	19.68	20.02	19.34	19.69	3,916,129	-0.15(-0.77%)
Nov 11, 2010	20.00	20.00	19.58	19.85	5,795,625	-0.41(-2.02%)
Nov 10, 2010	20.08	20.30	19.85	20.25	4,386,961	+0.00(+0.00%)
Nov 09, 2010	20.31	20.42	20.14	20.25	6,135,412	-0.06(-0.29%)
Nov 08, 2010	20.11	20.37	19.66	20.31	9,029,038	-0.26(-1.24%)
Nov 05, 2010	20.22	21.00	20.08	20.57	9,606,157	+0.42(+2.07%)
Nov 04, 2010	19.85	20.19	19.54	20.15	5,984,973	+0.78(+4.04%)
Nov 03, 2010	19.60	19.62	19.16	19.37	6,279,318	-0.22(-1.13%)
Nov 02, 2010	19.48	19.79	19.34	19.59	3,172,968	+0.35(+1.81%)
Nov 01, 2010	19.58	19.79	19.05	19.24	3,658,994	-0.26(-1.35%)
Oct 29, 2010	19.28	19.65	19.14	19.51	3,354,117	+0.20(+1.06%)
Oct 28, 2010	19.57	19.62	18.99	19.30	3,057,795	-0.14(-0.74%)
Oct 27, 2010	18.48	19.53	18.43	19.45	6,460,081	+0.75(+4.01%)
Oct 25, 2010	18.32	18.80	18.30	18.70	3,384,653	+0.42(+2.28%)
Oct 22, 2010	17.72	18.37	17.70	18.28	4,283,725	+0.66(+3.72%)
Oct 21, 2010	18.38	18.40	17.23	17.62	7,660,314	-0.68(-3.72%)
Oct 20, 2010	18.15	18.46	18.01	18.31	1,995,507	+0.20(+1.13%)
Oct 19, 2010	18.04	18.43	17.88	18.10	3,983,251	-0.31(-1.66%)
Oct 18, 2010	18.69	18.72	18.29	18.41	3,633,897	-0.16(-0.87%)
Oct 15, 2010	18.39	18.71	18.20	18.57	6,539,331	+0.43(+2.35%)
Oct 14, 2010	18.08	18.26	17.82	18.14	4,635,176	+0.06(+0.33%)
Oct 13, 2010	18.22	18.29	17.91	18.08	4,017,616	+0.03(+0.19%)
Oct 12, 2010	17.55	18.22	17.41	18.05	4,318,832	+0.60(+3.41%)
Oct 11, 2010	17.43	17.98	17.40	17.45	2,894,198	+0.01(+0.05%)
Oct 08, 2010	17.12	17.54	16.90	17.45	2,897,714	+0.36(+2.09%)
Oct 07, 2010	17.26	17.31	16.87	17.09	4,358,869	-0.08(-0.45%)
Oct 06, 2010	17.85	17.86	17.00	17.17	5,361,165	-0.66(-3.68%)
Oct 05, 2010	17.53	18.00	17.38	17.82	5,360,190	+0.54(+3.15%)
Oct 04, 2010	17.46	17.55	17.06	17.28	3,580,472	-0.30(-1.70%)
Oct 01, 2010	17.74	17.91	17.38	17.57	4,123,831	-0.02(-0.10%)
Sep 30, 2010	17.99	18.13	17.50	17.59	4,904,183	-0.22(-1.24%)
Sep 29, 2010	17.87	18.23	17.76	17.81	5,511,173	-0.14(-0.76%)
Sep 28, 2010	17.78	18.00	17.53	17.95	4,678,037	+0.18(+1.01%)
Sep 27, 2010	17.74	18.02	17.53	17.77	4,869,864	+0.03(+0.14%)
Sep 24, 2010	17.26	17.76	17.26	17.74	5,038,187	+0.75(+4.41%)
Sep 23, 2010	16.80	17.57	16.71	17.00	6,836,279	+0.05(+0.30%)
Sep 22, 2010	16.82	17.01	16.57	16.94	6,965,964	+0.14(+0.81%)
Sep 21, 2010	16.74	17.01	16.31	16.81	11,421,320	-0.03(-0.20%)
Sep 20, 2010	16.78	16.98	16.65	16.84	5,989,272	+0.08(+0.46%)
Sep 17, 2010	16.72	16.95	16.71	16.77	7,149,134	+0.37(+2.28%)
Sep 15, 2010	16.22	16.52	16.13	16.39	5,400,656	+0.08(+0.47%)
Sep 14, 2010	15.99	16.37	15.64	16.31	5,188,548	+0.32(+2.02%)
Sep 13, 2010	15.76	16.05	15.74	15.99	3,766,814	+0.38(+2.45%)
Sep 10, 2010	16.00	16.03	15.39	15.61	4,333,554	-0.39(-2.45%)
Sep 09, 2010	16.10	16.17	15.81	16.00	3,607,186	+0.03(+0.21%)
Sep 08, 2010	15.82	15.99	15.68	15.97	3,680,166	+0.19(+1.19%)
Sep 07, 2010	16.02	16.02	15.73	15.78	3,571,149	-0.29(-1.80%)
Sep 03, 2010	15.94	16.14	15.71	16.07	4,224,173	+0.37(+2.33%)
Sep 02, 2010	15.52	15.81	15.49	15.70	4,030,397	+0.15(+0.99%)
Sep 01, 2010	15.51	15.73	15.44	15.55	4,754,899	+0.38(+2.53%)
Aug 31, 2010	15.05	15.42	14.94	15.17	5,286,513	+0.03(+0.17%)
Aug 30, 2010	15.54	15.74	15.14	15.14	3,957,744	-0.51(-3.26%)
Aug 27, 2010	14.89	15.70	14.64	15.65	9,825,504	+0.91(+6.18%)
Aug 26, 2010	14.65	14.77	14.46	14.74	6,339,864	+0.13(+0.87%)
Aug 25, 2010	14.50	14.72	14.35	14.61	6,958,863	-0.09(-0.64%)
Aug 24, 2010	14.42	14.88	14.08	14.71	6,229,673	+0.03(+0.17%)
Aug 23, 2010	15.11	15.25	14.65	14.68	3,117,946	-0.37(-2.43%)
Aug 20, 2010	14.94	15.16	14.85	15.05	2,511,725	+0.10(+0.68%)
Aug 19, 2010	15.05	15.28	14.79	14.94	3,146,605	-0.19(-1.24%)
Aug 18, 2010	14.91	15.25	14.80	15.13	3,465,611	+0.25(+1.66%)
Aug 17, 2010	14.71	15.15	14.65	14.88	4,207,078	+0.31(+2.10%)
Aug 16, 2010	14.48	14.77	14.35	14.58	3,819,231	+0.07(+0.47%)
Aug 13, 2010	14.67	14.98	14.50	14.51	3,277,948	-0.25(-1.67%)
Aug 12, 2010	14.44	14.94	14.22	14.76	6,217,146	+0.04(+0.29%)
Aug 11, 2010	14.94	14.98	14.38	14.71	6,262,092	-0.54(-3.57%)
Aug 10, 2010	15.38	15.40	15.07	15.26	3,987,293	-0.34(-2.18%)
Aug 09, 2010	15.68	15.75	15.55	15.60	4,317,082	+0.03(+0.16%)
Aug 06, 2010	15.06	15.62	15.00	15.57	5,644,997	+0.36(+2.35%)
Aug 05, 2010	15.51	15.55	15.18	15.22	4,556,671	-0.25(-1.60%)
Aug 04, 2010	15.38	15.50	15.17	15.46	5,228,517	+0.26(+1.68%)
Aug 03, 2010	15.35	15.37	15.08	15.21	3,212,017	-0.19(-1.22%)
Aug 02, 2010	15.15	15.54	14.94	15.40	6,168,963	+0.48(+3.19%)
Jul 30, 2010	15.18	15.28	14.75	14.92	12,000,913	-0.49(-3.15%)
Jul 29, 2010	16.08	16.08	15.17	15.40	9,653,531	-0.53(-3.31%)
Jul 28, 2010	16.00	16.26	15.82	15.93	6,399,924	-0.14(-0.85%)
Jul 27, 2010	16.42	16.42	15.98	16.07	6,970,907	-0.21(-1.31%)
Jul 26, 2010	15.91	16.37	15.88	16.28	34,095,940	+0.32(+2.03%)
Jul 23, 2010	15.12	16.16	15.08	15.96	14,511,699	+0.60(+3.88%)
Jul 22, 2010	14.94	15.46	14.90	15.36	9,115,904	+0.71(+4.88%)
Jul 21, 2010	14.89	14.99	14.47	14.65	8,808,932	+0.10(+0.70%)
Jul 20, 2010	14.45	14.67	14.13	14.54	8,105,621	-0.20(-1.38%)
Jul 19, 2010	14.61	14.80	14.39	14.75	4,337,169	+0.26(+1.76%)
Jul 16, 2010	14.88	14.88	14.43	14.49	5,419,795	-0.45(-3.02%)
Jul 15, 2010	15.03	15.11	14.72	14.94	4,033,562	-0.06(-0.40%)
Jul 14, 2010	15.07	15.20	14.85	15.00	4,114,989	+0.08(+0.54%)
Jul 13, 2010	14.83	14.98	14.60	14.92	5,581,575	+0.29(+1.95%)
Jul 12, 2010	14.63	14.88	14.38	14.64	4,103,709	-0.04(-0.29%)
Jul 09, 2010	14.43	14.76	14.33	14.68	3,907,532	+0.09(+0.58%)
Jul 08, 2010	14.81	14.91	14.31	14.60	4,437,548	-0.12(-0.81%)
Jul 07, 2010	13.84	14.77	13.76	14.71	6,706,450	+0.82(+5.88%)
Jul 06, 2010	14.38	14.59	13.74	13.90	6,963,279	-0.26(-1.86%)
Jul 02, 2010	14.28	14.31	13.87	14.16	3,666,047	-0.04(-0.30%)
Jul 01, 2010	14.35	14.48	13.70	14.20	10,058,433	-0.09(-0.60%)
Jun 30, 2010	14.48	14.98	14.25	14.29	9,084,842	-0.19(-1.29%)
Jun 29, 2010	14.80	14.83	14.33	14.48	7,199,276	-0.49(-3.30%)
Jun 25, 2010	14.60	15.27	14.43	14.97	34,697,480	+0.43(+2.93%)
Jun 24, 2010	15.10	15.10	14.45	14.54	7,651,970	-0.45(-3.01%)
Jun 23, 2010	14.87	15.17	14.52	15.00	6,156,976	+0.22(+1.50%)
Jun 22, 2010	14.96	15.33	14.71	14.77	7,952,081	-0.11(-0.74%)
Jun 21, 2010	15.51	15.61	14.80	14.88	8,189,963	-0.33(-2.18%)
Jun 18, 2010	15.12	15.47	15.10	15.22	10,533,897	+0.15(+1.02%)
Jun 17, 2010	14.65	15.10	14.43	15.06	12,104,432	+0.45(+3.09%)
Jun 16, 2010	14.21	14.72	13.89	14.61	9,123,902	-0.06(-0.41%)
Jun 15, 2010	14.12	14.71	14.06	14.67	6,187,402	+0.69(+4.93%)
Jun 14, 2010	14.06	14.30	13.95	13.98	7,225,487	+0.10(+0.74%)
Jun 11, 2010	13.20	13.91	13.16	13.88	6,720,969	+0.44(+3.29%)
Jun 10, 2010	13.21	13.51	13.06	13.44	4,664,851	+0.43(+3.27%)
Jun 09, 2010	13.28	13.56	12.92	13.01	5,957,461	-0.16(-1.23%)
Jun 08, 2010	13.22	13.48	12.88	13.17	5,714,958	+0.02(+0.13%)
Jun 07, 2010	13.72	13.85	13.07	13.16	6,350,696	-0.51(-3.77%)
Jun 04, 2010	13.96	14.32	13.60	13.67	7,168,958	-0.61(-4.26%)
Jun 03, 2010	14.14	14.34	13.98	14.28	6,181,021	+0.14(+1.02%)
Jun 02, 2010	13.45	14.14	13.40	14.14	8,961,209	+0.77(+5.73%)

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.