Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.30	17.62	17.01	17.04	2,729,124	-0.24(-1.38%)
Jun 29, 2010	17.82	17.88	17.23	17.28	4,748,869	-0.89(-4.92%)
Jun 25, 2010	18.17	18.30	17.80	18.17	3,839,851	+0.50(+2.82%)
Jun 24, 2010	18.02	18.02	17.62	17.68	671	-0.42(-2.30%)
Jun 23, 2010	18.21	18.38	17.97	18.09	2,833,681	-0.13(-0.74%)
Jun 22, 2010	18.47	18.60	18.18	18.23	2,723,420	-0.25(-1.37%)
Jun 21, 2010	18.70	18.75	18.39	18.48	3,092,272	-0.01(-0.08%)
Jun 18, 2010	18.49	18.52	18.26	18.49	1,610,724	+0.13(+0.70%)
Jun 17, 2010	18.45	18.54	18.15	18.37	3,716,398	-0.03(-0.16%)
Jun 16, 2010	18.35	18.57	18.25	18.40	4,367,830	-0.04(-0.24%)
Jun 15, 2010	18.11	18.46	17.98	18.44	7,536,312	+0.50(+2.78%)
Jun 14, 2010	18.19	18.32	17.93	17.94	10,547,516	-0.13(-0.70%)
Jun 11, 2010	17.85	18.11	17.73	18.07	8,193,481	-0.03(-0.16%)
Jun 10, 2010	17.79	18.11	17.66	18.10	5,723,031	+0.68(+3.88%)
Jun 09, 2010	17.77	17.85	17.38	17.42	11,377,109	-0.15(-0.85%)
Jun 08, 2010	17.37	17.63	17.00	17.57	4,038,415	+0.35(+2.03%)
Jun 07, 2010	17.62	17.79	17.17	17.22	10,879,705	-0.38(-2.15%)
Jun 04, 2010	17.60	18.14	17.51	17.60	4,439,238	-0.82(-4.44%)
Jun 03, 2010	18.58	18.71	18.27	18.42	6,661,302	-0.13(-0.72%)
Jun 02, 2010	18.14	18.57	18.02	18.55	10,624	+0.54(+3.01%)
Jun 01, 2010	18.23	18.57	17.96	18.01	2,441,944	-0.41(-2.22%)
May 28, 2010	18.42	18.90	18.37	18.42	3,672,006	-0.45(-2.37%)
May 27, 2010	18.54	18.89	18.37	18.86	4,168,771	+0.75(+4.15%)
May 26, 2010	18.54	18.62	18.04	18.11	5,994,873	-0.07(-0.37%)
May 25, 2010	17.35	18.19	17.35	18.18	15,142,413	+0.16(+0.87%)
May 24, 2010	18.70	18.70	17.97	18.02	4,919,805	-0.61(-3.27%)
May 21, 2010	17.48	18.64	17.44	18.63	12,301,878	+0.69(+3.85%)
May 20, 2010	18.34	18.54	17.90	17.94	5,379	-0.89(-4.74%)
May 19, 2010	18.79	19.21	18.54	18.83	10,812,001	-0.09(-0.47%)
May 18, 2010	19.95	19.95	18.73	18.92	9,606,041	-0.77(-3.89%)
May 17, 2010	19.67	19.84	19.15	19.69	9,020,966	-0.03(-0.15%)
May 14, 2010	19.72	20.04	19.43	19.72	5,683,169	-0.58(-2.86%)
May 13, 2010	20.62	20.70	20.30	20.30	6,467,329	-0.35(-1.69%)
May 12, 2010	20.60	20.69	20.40	20.65	2,927,897	+0.28(+1.35%)
May 11, 2010	20.54	20.70	20.27	20.37	7,514,206	+0.11(+0.55%)
May 10, 2010	20.02	20.28	19.88	20.26	21,140,504	+1.15(+6.03%)
May 07, 2010	19.38	19.72	18.80	19.11	15,837,379	-0.33(-1.72%)
May 06, 2010	20.19	21.01	18.16	19.44	16,448,299	-0.50(-2.50%)
May 05, 2010	20.21	20.65	19.87	19.94	10,063,942	-0.39(-1.94%)
May 04, 2010	20.63	20.72	20.18	20.34	7,458,338	-0.57(-2.74%)
May 03, 2010	20.74	20.94	20.64	20.91	5,160,202	+0.34(+1.66%)
Apr 30, 2010	20.77	20.95	20.53	20.57	5,418,198	-0.27(-1.28%)
Apr 29, 2010	20.61	21.02	20.55	20.83	4,623,363	+0.45(+2.19%)
Apr 28, 2010	20.34	20.62	20.18	20.39	9,205,069	+0.26(+1.29%)
Apr 27, 2010	20.55	20.82	20.04	20.13	17,118,138	-0.61(-2.94%)
Apr 26, 2010	21.38	21.40	20.67	20.74	5,142,778	-0.62(-2.89%)
Apr 23, 2010	21.39	21.46	21.18	21.35	3,605,063	+0.02(+0.10%)
Apr 22, 2010	20.89	21.38	20.78	21.33	7,574,228	+0.19(+0.91%)
Apr 21, 2010	20.98	21.73	20.85	21.14	17,537,004	+0.15(+0.71%)
Apr 20, 2010	20.58	20.99	20.45	20.99	12,475,268	+0.57(+2.77%)
Apr 19, 2010	20.08	20.56	19.90	20.43	13,809,165	+0.16(+0.77%)
Apr 16, 2010	20.86	20.92	19.67	20.27	29,303,830	-0.68(-3.23%)
Apr 15, 2010	21.18	21.28	20.87	20.95	12,763,036	-0.17(-0.81%)
Apr 14, 2010	20.74	21.14	20.67	21.12	5,541,562	+0.68(+3.31%)
Apr 13, 2010	20.54	20.54	20.31	20.44	4,808,927	-0.22(-1.08%)
Apr 12, 2010	20.46	20.74	20.46	20.66	6,679,738	+0.23(+1.13%)
Apr 09, 2010	20.45	20.49	20.28	20.43	6,476,641	+0.09(+0.44%)
Apr 08, 2010	20.05	20.39	19.90	20.34	5,681,669	+0.21(+1.03%)
Apr 07, 2010	20.29	20.48	20.00	20.14	5,003,536	-0.08(-0.40%)
Apr 06, 2010	19.73	20.27	19.68	20.22	4,367,204	+0.43(+2.18%)
Apr 05, 2010	19.45	19.79	19.41	19.79	7,852,914	+0.46(+2.39%)
Apr 01, 2010	19.32	19.32	19.32	19.32	2,764,590	+0.13(+0.70%)
Mar 31, 2010	19.00	19.30	18.96	19.19	4,819,858	+0.06(+0.31%)
Mar 30, 2010	19.23	19.33	19.03	19.13	2,011,740	-0.12(-0.62%)
Mar 29, 2010	19.46	19.50	19.08	19.25	7,483,302	-0.09(-0.46%)
Mar 26, 2010	19.50	19.66	19.17	19.34	14,098,003	-0.04(-0.23%)
Mar 25, 2010	19.51	19.89	19.33	19.38	5,747,379	+0.04(+0.23%)
Mar 24, 2010	19.11	19.44	19.11	19.34	3,102,873	+0.09(+0.46%)
Mar 23, 2010	19.10	19.26	18.98	19.25	2,734,524	+0.17(+0.90%)
Mar 22, 2010	18.67	19.12	18.63	19.08	2,931,189	+0.22(+1.14%)
Mar 19, 2010	19.12	19.21	18.78	18.86	7,600,305	-0.15(-0.81%)
Mar 18, 2010	19.32	19.32	18.90	19.02	4,632,653	-0.30(-1.58%)
Mar 17, 2010	19.07	19.40	19.04	19.32	11,339,409	+0.33(+1.76%)
Mar 16, 2010	18.75	19.01	18.69	18.99	6,574,423	+0.33(+1.79%)
Mar 15, 2010	18.53	18.71	18.51	18.65	8,587,178	+0.05(+0.28%)
Mar 12, 2010	19.00	19.01	18.54	18.60	8,385,779	-0.19(-0.99%)
Mar 11, 2010	18.46	18.80	18.46	18.79	4,095,524	+0.29(+1.57%)
Mar 10, 2010	18.27	18.68	18.24	18.50	9,470,855	+0.42(+2.30%)
Mar 09, 2010	17.85	18.23	17.73	18.08	6,050,951	+0.11(+0.62%)
Mar 08, 2010	17.97	18.08	17.93	17.97	1,529,450	+0.04(+0.25%)
Mar 05, 2010	17.64	17.97	17.60	17.93	4,220,010	+0.44(+2.51%)
Mar 04, 2010	17.49	17.55	17.42	17.49	5,864,093	+0.00(+0.00%)
Mar 03, 2010	17.53	17.67	17.43	17.49	4,499,494	-0.02(-0.13%)
Mar 02, 2010	17.50	17.75	17.47	17.51	5,075,872	+0.11(+0.64%)
Mar 01, 2010	17.55	17.59	17.33	17.40	2,019,212	-0.06(-0.34%)
Feb 26, 2010	17.35	17.57	17.29	17.46	2,690,237	+0.08(+0.47%)
Feb 25, 2010	17.23	17.38	17.07	17.38	3,686,792	-0.12(-0.68%)
Feb 24, 2010	17.18	17.56	17.16	17.50	3,916,439	+0.34(+1.99%)
Feb 23, 2010	17.47	17.53	17.06	17.15	5,205,651	-0.36(-2.08%)
Feb 22, 2010	17.24	17.64	17.24	17.52	4,498,709	+0.33(+1.90%)
Feb 19, 2010	16.87	17.25	16.87	17.19	3,664,180	+0.22(+1.31%)
Feb 18, 2010	16.89	17.07	16.86	16.97	2,532,527	+0.01(+0.09%)
Feb 17, 2010	17.08	17.12	16.84	16.95	14,535,678	+0.01(+0.09%)
Feb 16, 2010	16.66	17.00	16.60	16.94	5,915,360	+0.43(+2.61%)
Feb 12, 2010	16.42	16.51	16.51	16.51	3,926,252	-0.11(-0.67%)
Feb 11, 2010	16.60	16.72	16.46	16.62	4,330,302	+0.03(+0.18%)
Feb 10, 2010	16.45	16.81	16.38	16.59	7,593,574	+0.12(+0.72%)
Feb 09, 2010	16.56	16.64	16.26	16.47	7,723,767	+0.20(+1.23%)
Feb 08, 2010	16.53	16.67	16.26	16.27	6,931,931	-0.25(-1.48%)
Feb 05, 2010	16.40	16.61	15.97	16.52	11,191,040	+0.19(+1.18%)
Feb 04, 2010	16.87	16.90	16.31	16.32	16,988,138	-0.72(-4.23%)
Feb 03, 2010	17.38	17.38	16.98	17.04	8,603,802	-0.39(-2.22%)
Feb 02, 2010	17.44	17.54	17.27	17.43	7,046,340	+0.13(+0.75%)
Feb 01, 2010	17.24	17.41	17.22	17.30	3,789,647	+0.15(+0.89%)
Jan 29, 2010	17.41	17.50	17.12	17.15	5,016,667	-0.16(-0.90%)
Jan 28, 2010	17.39	17.50	17.08	17.30	9,276,013	+0.08(+0.47%)
Jan 27, 2010	16.72	17.30	16.72	17.22	9,923,422	+0.46(+2.75%)
Jan 26, 2010	16.97	17.28	16.72	16.76	8,865,932	-0.32(-1.87%)
Jan 25, 2010	17.34	17.38	16.81	17.08	7,783,761	+0.03(+0.17%)
Jan 22, 2010	17.38	17.58	16.98	17.05	15,047,547	-0.53(-3.00%)
Jan 21, 2010	17.72	18.01	17.56	17.58	20,337,334	-0.03(-0.17%)
Jan 20, 2010	17.28	17.73	17.27	17.61	8,554,908	+0.23(+1.32%)
Jan 19, 2010	17.10	17.40	16.98	17.38	9,747,556	+0.18(+1.04%)
Jan 15, 2010	17.50	17.20	17.20	17.20	11,006,487	-0.39(-2.20%)
Jan 14, 2010	17.24	17.68	17.24	17.59	8,476,054	+0.26(+1.50%)
Jan 13, 2010	17.08	17.40	16.87	17.33	14,020,689	+0.29(+1.70%)
Jan 12, 2010	17.16	17.30	16.95	17.04	8,557,595	-0.29(-1.67%)
Jan 11, 2010	17.46	17.47	17.25	17.33	9,227,261	+0.01(+0.04%)
Jan 08, 2010	17.32	17.44	17.15	17.32	6,649,905	-0.07(-0.38%)
Jan 07, 2010	16.68	17.50	16.68	17.38	18,721,606	+0.70(+4.18%)
Jan 06, 2010	16.46	16.73	16.37	16.69	8,206,368	+0.22(+1.31%)
Jan 05, 2010	16.09	16.49	16.06	16.47	12,562,979	+0.35(+2.16%)
Jan 04, 2010	15.89	16.14	15.86	16.12	4,326,609	+0.40(+2.55%)
Dec 31, 2009	15.82	15.72	15.72	15.72	1,960,365	-0.05(-0.33%)
Dec 30, 2009	15.72	15.79	15.69	15.77	1,418,212	-0.05(-0.33%)
Dec 29, 2009	15.90	15.92	15.80	15.83	1,864,462	-0.02(-0.14%)
Dec 28, 2009	15.99	16.00	15.78	15.85	2,093,669	-0.13(-0.84%)
Dec 24, 2009	15.87	15.98	15.84	15.98	717,767	+0.17(+1.08%)
Dec 23, 2009	16.02	16.06	15.78	15.81	1,605,287	-0.21(-1.30%)
Dec 22, 2009	15.96	16.02	15.89	16.02	3,707,933	+0.06(+0.37%)
Dec 21, 2009	15.85	15.97	15.80	15.96	5,426,089	+0.25(+1.61%)
Dec 18, 2009	15.44	15.77	15.43	15.71	19,521,498	+0.32(+2.06%)
Dec 17, 2009	15.44	15.66	15.38	15.39	20,150,556	-0.25(-1.61%)
Dec 16, 2009	15.80	15.84	15.55	15.64	16,438,620	-0.07(-0.43%)
Dec 15, 2009	15.99	16.04	15.63	15.71	9,841,370	-0.40(-2.49%)
Dec 14, 2009	16.02	16.15	16.01	16.11	5,640,756	+0.06(+0.37%)
Dec 11, 2009	15.93	16.09	15.89	16.05	5,160,209	+0.18(+1.12%)
Dec 10, 2009	16.08	16.15	15.83	15.87	14,108,777	-0.16(-0.97%)
Dec 09, 2009	16.07	16.14	15.96	16.03	6,922,211	+0.00(+0.00%)
Dec 08, 2009	15.90	16.13	15.89	16.03	19,936,554	-0.01(-0.05%)
Dec 07, 2009	16.24	16.33	15.97	16.04	11,071,390	-0.28(-1.73%)
Dec 04, 2009	16.34	16.35	16.03	16.32	8,545,537	+0.36(+2.28%)
Dec 03, 2009	16.58	16.76	15.92	15.95	28,411,504	-0.50(-3.02%)
Dec 02, 2009	16.35	16.53	16.32	16.45	14,879,599	+0.07(+0.45%)
Dec 01, 2009	16.53	16.58	16.25	16.38	7,413,856	-0.02(-0.14%)
Nov 30, 2009	15.90	16.42	15.90	16.40	10,546,856	+0.58(+3.66%)
Nov 27, 2009	15.69	16.14	15.69	15.82	4,515,720	-0.48(-2.96%)
Nov 25, 2009	16.39	16.43	16.21	16.30	3,784,394	-0.01(-0.09%)
Nov 24, 2009	16.41	16.41	16.15	16.32	4,682,341	-0.10(-0.63%)
Nov 23, 2009	16.28	16.51	16.28	16.42	6,639,195	+0.35(+2.17%)
Nov 20, 2009	16.08	16.18	16.00	16.07	4,771,837	-0.04(-0.23%)
Nov 19, 2009	16.32	16.37	16.05	16.11	7,346,298	-0.36(-2.21%)
Nov 18, 2009	16.28	16.49	16.17	16.47	10,011,134	+0.23(+1.42%)
Nov 17, 2009	15.98	16.27	15.97	16.24	5,533,767	+0.22(+1.34%)
Nov 16, 2009	16.04	16.32	15.94	16.03	13,823,816	+0.16(+0.98%)
Nov 13, 2009	16.01	16.05	15.76	15.87	8,672,200	-0.05(-0.33%)
Nov 12, 2009	16.21	16.38	15.92	15.92	9,000,530	-0.37(-2.28%)
Nov 11, 2009	16.21	16.53	16.20	16.30	7,784,486	+0.19(+1.20%)
Nov 10, 2009	16.27	16.34	15.96	16.10	7,405,107	-0.19(-1.18%)
Nov 09, 2009	15.96	16.33	15.86	16.30	5,437,407	+0.52(+3.29%)
Nov 06, 2009	15.57	15.84	15.49	15.78	12,504,972	+0.33(+2.11%)
Nov 05, 2009	15.49	15.83	15.40	15.45	12,831,587	+0.10(+0.68%)
Nov 04, 2009	15.91	16.02	15.32	15.35	9,747,403	-0.30(-1.94%)
Nov 03, 2009	15.46	15.77	15.35	15.65	7,420,086	-0.04(-0.28%)
Nov 02, 2009	15.69	16.06	15.24	15.69	11,447,469	+0.17(+1.10%)
Oct 30, 2009	16.18	16.24	15.44	15.52	12,975,311	-0.79(-4.87%)
Oct 29, 2009	15.99	16.37	15.87	16.32	6,305,857	+0.56(+3.58%)
Oct 28, 2009	16.17	16.24	15.69	15.75	11,939,895	-0.48(-2.97%)
Oct 27, 2009	16.39	16.50	16.15	16.24	25,116,562	-0.20(-1.22%)
Oct 26, 2009	17.10	17.10	16.29	16.44	19,427,854	-0.69(-4.03%)
Oct 23, 2009	17.16	17.17	17.01	17.13	6,313,708	-0.27(-1.54%)
Oct 22, 2009	16.84	17.47	16.82	17.39	17,598,800	+0.59(+3.49%)
Oct 21, 2009	17.19	17.50	16.80	16.81	8,703,747	-0.45(-2.58%)
Oct 20, 2009	17.27	17.31	17.18	17.25	4,292,639	-0.07(-0.39%)
Oct 19, 2009	17.48	17.50	17.16	17.32	5,313,503	-0.11(-0.64%)
Oct 16, 2009	17.53	17.60	17.40	17.43	7,092,190	-0.53(-2.97%)
Oct 15, 2009	17.87	17.96	17.76	17.96	5,515,263	-0.17(-0.94%)
Oct 14, 2009	17.96	18.14	17.71	18.14	9,390,698	+0.59(+3.38%)
Oct 13, 2009	17.48	17.65	17.34	17.54	5,264,880	-0.01(-0.04%)
Oct 12, 2009	17.49	17.64	17.45	17.55	3,882,528	+0.08(+0.47%)
Oct 09, 2009	17.22	17.48	17.19	17.47	4,043,984	+0.19(+1.12%)
Oct 08, 2009	17.36	17.44	17.22	17.27	4,312,186	-0.03(-0.17%)
Oct 07, 2009	17.03	17.32	16.98	17.30	4,268,547	+0.17(+1.00%)
Oct 06, 2009	17.26	17.40	16.90	17.13	6,125,181	+0.16(+0.92%)
Oct 05, 2009	16.73	17.03	16.72	16.98	10,097,481	+0.52(+3.16%)
Oct 02, 2009	16.24	16.78	16.07	16.46	6,018,165	-0.07(-0.45%)
Oct 01, 2009	17.26	17.30	16.48	16.53	18,002,854	-0.78(-4.50%)
Sep 30, 2009	17.51	17.56	17.11	17.31	9,428,311	-0.06(-0.34%)
Sep 29, 2009	17.50	17.71	17.37	17.37	6,564,078	+0.21(+1.24%)
Sep 28, 2009	17.07	17.45	16.99	17.16	5,783,726	+0.17(+0.97%)
Sep 25, 2009	16.98	17.15	16.81	16.99	8,769,042	-0.14(-0.82%)
Sep 24, 2009	17.59	17.67	16.96	17.13	8,144,409	-0.37(-2.12%)
Sep 23, 2009	17.93	17.95	17.47	17.50	10,112,713	-0.36(-2.03%)
Sep 22, 2009	17.78	17.88	17.62	17.87	5,424,894	+0.40(+2.29%)
Sep 21, 2009	17.30	17.56	17.30	17.47	3,418,108	-0.10(-0.55%)
Sep 18, 2009	17.81	17.81	17.44	17.56	9,416,571	-0.05(-0.26%)
Sep 17, 2009	17.79	18.01	17.51	17.61	7,306,968	+0.18(+1.02%)
Sep 16, 2009	17.18	17.86	17.10	17.43	24,767,832	+0.36(+2.12%)
Sep 15, 2009	16.79	17.27	16.67	17.07	6,522,826	+0.24(+1.45%)
Sep 14, 2009	16.43	16.86	16.42	16.83	3,939,442	+0.12(+0.71%)
Sep 11, 2009	16.97	16.97	16.69	16.71	3,817,486	-0.16(-0.92%)
Sep 10, 2009	16.83	16.90	16.54	16.86	6,549,233	+0.01(+0.04%)
Sep 09, 2009	16.57	16.86	16.49	16.86	3,975,008	+0.30(+1.79%)
Sep 08, 2009	16.95	16.97	16.48	16.56	4,166,306	-0.04(-0.27%)
Sep 04, 2009	16.59	16.63	16.37	16.60	6,928,282	+0.18(+1.08%)
Sep 03, 2009	16.29	16.45	16.13	16.43	5,979,582	+0.45(+2.82%)
Sep 02, 2009	16.27	16.43	15.97	15.97	6,902,639	-0.40(-2.44%)
Sep 01, 2009	17.28	17.48	16.33	16.37	14,065,902	-1.03(-5.91%)
Aug 31, 2009	17.11	17.46	17.01	17.40	5,636,741	-0.05(-0.30%)
Aug 28, 2009	17.57	17.65	17.27	17.45	9,016,860	+0.14(+0.81%)
Aug 27, 2009	17.12	17.39	16.95	17.31	6,919,247	+0.22(+1.30%)
Aug 26, 2009	17.11	17.31	16.88	17.09	11,561,236	-0.06(-0.35%)
Aug 25, 2009	17.09	17.39	17.06	17.15	9,745,689	+0.10(+0.61%)
Aug 24, 2009	17.58	17.69	16.96	17.05	9,770,130	-0.21(-1.20%)
Aug 21, 2009	17.13	17.43	17.00	17.25	12,314,742	+0.40(+2.37%)
Aug 20, 2009	16.49	16.90	16.45	16.86	7,493,899	+0.44(+2.70%)
Aug 19, 2009	16.18	16.61	16.14	16.41	4,192,827	-0.04(-0.22%)
Aug 18, 2009	16.25	16.54	16.20	16.45	5,943,824	+0.39(+2.43%)
Aug 17, 2009	16.16	16.32	16.04	16.06	13,989,411	-0.78(-4.65%)
Aug 14, 2009	16.83	16.88	16.40	16.84	4,122,956	+0.05(+0.31%)
Aug 13, 2009	16.65	16.80	16.29	16.79	3,638,111	+0.49(+2.99%)
Aug 12, 2009	15.89	16.39	15.89	16.30	4,397,559	+0.26(+1.61%)
Aug 11, 2009	16.68	16.68	15.88	16.04	11,430,917	-0.67(-4.03%)
Aug 10, 2009	16.60	16.95	16.54	16.71	5,971,057	+0.04(+0.27%)
Aug 07, 2009	16.37	17.09	16.34	16.67	15,070,293	+0.57(+3.54%)
Aug 06, 2009	16.49	16.54	15.91	16.10	7,635,358	-0.08(-0.50%)
Aug 05, 2009	15.76	16.27	15.69	16.18	5,765,306	+0.50(+3.16%)
Aug 04, 2009	15.18	15.69	14.99	15.69	6,849,418	+0.44(+2.91%)
Aug 03, 2009	15.11	15.24	14.97	15.24	8,174,632	+0.38(+2.54%)
Jul 31, 2009	14.71	14.90	14.55	14.87	13,377,218	+0.21(+1.46%)
Jul 30, 2009	14.46	14.78	14.39	14.65	15,788,588	+0.47(+3.28%)
Jul 29, 2009	14.03	14.31	14.02	14.19	4,399,660	+0.14(+1.00%)
Jul 28, 2009	14.02	14.22	13.94	14.04	3,528,426	-0.04(-0.31%)
Jul 27, 2009	13.70	14.14	13.69	14.09	12,325,080	+0.39(+2.86%)
Jul 24, 2009	13.65	13.77	13.44	13.70	2,639,471	+0.03(+0.22%)
Jul 23, 2009	13.39	13.79	13.32	13.67	9,238,731	+0.33(+2.44%)
Jul 22, 2009	12.95	13.49	12.90	13.34	15,852,767	+0.12(+0.90%)
Jul 21, 2009	13.53	13.54	13.02	13.22	7,360,376	-0.37(-2.72%)
Jul 20, 2009	13.74	13.79	13.49	13.59	3,540,742	-0.03(-0.22%)
Jul 17, 2009	13.90	14.03	13.48	13.62	9,001,340	-0.28(-2.02%)
Jul 16, 2009	13.85	14.04	13.67	13.90	4,108,022	+0.04(+0.27%)
Jul 15, 2009	13.62	14.04	13.54	13.87	9,701,376	+0.54(+4.05%)
Jul 14, 2009	13.42	13.48	13.18	13.33	3,399,149	-0.05(-0.39%)
Jul 13, 2009	12.96	13.40	12.96	13.38	3,775,486	+0.80(+6.35%)
Jul 10, 2009	12.64	12.73	12.52	12.58	2,731,173	-0.17(-1.33%)
Jul 09, 2009	12.72	12.91	12.62	12.75	4,495,113	+0.24(+1.95%)
Jul 08, 2009	12.77	12.91	12.18	12.51	8,971,530	-0.24(-1.91%)
Jul 07, 2009	12.84	13.05	12.75	12.75	4,477,016	-0.08(-0.63%)
Jul 06, 2009	12.84	13.02	12.62	12.83	10,656,843	-0.11(-0.86%)
Jul 02, 2009	13.11	13.19	12.91	12.94	3,460,514	-0.35(-2.62%)

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.