Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.20	12.38	11.95	11.98	20,898,922	-0.21(-1.75%)
Apr 29, 2010	11.82	12.24	11.78	12.19	23,214,040	+0.42(+3.57%)
Apr 28, 2010	11.53	11.78	11.53	11.77	22,294,132	+0.31(+2.66%)
Apr 27, 2010	11.73	11.86	11.45	11.46	694	-0.13(-1.09%)
Apr 26, 2010	11.48	11.71	11.44	11.59	29,692,024	+0.14(+1.21%)
Apr 23, 2010	11.23	11.47	11.20	11.45	16,438,214	+0.25(+2.21%)
Apr 22, 2010	11.02	11.22	10.86	11.20	12,637,286	+0.13(+1.14%)
Apr 21, 2010	11.08	11.38	10.95	11.08	57,117	-0.20(-1.79%)
Apr 20, 2010	11.04	11.33	10.96	11.28	1,041	+0.33(+3.00%)
Apr 19, 2010	10.97	11.15	10.81	10.95	19,205,930	-0.08(-0.73%)
Apr 16, 2010	11.39	11.41	10.86	11.03	45,768,228	-0.41(-3.62%)
Apr 15, 2010	11.73	11.76	11.34	11.45	41,051,020	-0.28(-2.41%)
Apr 14, 2010	11.39	11.74	11.35	11.73	28,278,092	+0.40(+3.51%)
Apr 13, 2010	11.29	11.42	11.20	11.33	24,487,860	+0.04(+0.36%)
Apr 12, 2010	11.48	11.52	11.26	11.29	18,083,168	-0.24(-2.05%)
Apr 09, 2010	11.65	11.78	11.44	11.53	15,015,798	-0.01(-0.05%)
Apr 08, 2010	11.36	11.64	11.12	11.53	20,864,634	-0.05(-0.45%)
Apr 07, 2010	11.87	11.87	11.52	11.58	14,460,722	-0.36(-3.04%)
Apr 06, 2010	11.84	12.01	11.79	11.95	12,977,827	+0.18(+1.57%)
Apr 05, 2010	11.60	11.90	11.50	11.76	17,621,340	+0.23(+2.00%)
Apr 01, 2010	11.43	11.53	11.53	11.53	20,147,340	+0.18(+1.62%)
Mar 31, 2010	11.41	11.42	11.23	11.35	19,937,300	-0.08(-0.71%)
Mar 30, 2010	11.48	11.50	11.35	11.43	15,168,835	-0.03(-0.25%)
Mar 29, 2010	11.43	11.52	11.31	11.46	15,015,939	+0.10(+0.86%)
Mar 26, 2010	11.52	11.56	11.12	11.36	23,030,138	-0.09(-0.75%)
Mar 25, 2010	11.99	12.10	11.43	11.45	22,619,638	-0.47(-3.96%)
Mar 24, 2010	11.58	11.96	11.50	11.92	19,806,732	+0.22(+1.92%)
Mar 23, 2010	11.69	11.73	11.58	11.69	13,260,280	+0.35(+3.10%)
Mar 22, 2010	11.40	11.74	11.32	11.34	16,230,950	-0.36(-3.05%)
Mar 19, 2010	11.87	11.90	11.50	11.70	16,816,906	-0.14(-1.17%)
Mar 18, 2010	11.91	12.01	11.72	11.84	12,866,719	-0.06(-0.53%)
Mar 17, 2010	11.88	12.08	11.84	11.90	17,853,008	+0.06(+0.49%)
Mar 16, 2010	11.76	11.87	11.67	11.84	15,221,064	+0.12(+0.98%)
Mar 15, 2010	11.73	11.76	11.48	11.73	17,155,094	-0.05(-0.39%)
Mar 12, 2010	11.82	11.86	11.58	11.77	16,598,202	+0.02(+0.15%)
Mar 11, 2010	11.76	12.05	11.63	11.76	21,408,338	-0.06(-0.54%)
Mar 10, 2010	11.30	11.86	11.29	11.82	29,240,364	+0.57(+5.07%)
Mar 09, 2010	11.19	11.35	11.18	11.25	13,071,383	-0.05(-0.46%)
Mar 08, 2010	11.29	11.45	11.26	11.30	13,766,916	+0.03(+0.26%)
Mar 05, 2010	10.90	11.31	10.90	11.27	24,566,562	+0.43(+3.98%)
Mar 04, 2010	10.73	10.86	10.66	10.84	15,659,250	+0.12(+1.07%)
Mar 03, 2010	10.55	10.85	10.52	10.73	20,119,636	+0.24(+2.31%)
Mar 02, 2010	10.13	10.61	10.09	10.48	23,384,518	+0.32(+3.17%)
Mar 01, 2010	10.17	10.23	10.14	10.16	10,171,911	+0.07(+0.68%)
Feb 26, 2010	10.06	10.24	10.04	10.09	12,186,293	+0.04(+0.40%)
Feb 25, 2010	9.978	10.05	9.862	10.05	16,199,214	-0.09(-0.85%)
Feb 24, 2010	10.08	10.25	9.960	10.14	15,171,918	+0.07(+0.68%)
Feb 23, 2010	10.20	10.24	9.955	10.07	18,464,036	-0.17(-1.69%)
Feb 22, 2010	10.36	10.37	10.20	10.24	16,732,404	-0.06(-0.62%)
Feb 19, 2010	10.23	10.33	10.12	10.31	15,078,450	+0.12(+1.13%)
Feb 18, 2010	10.24	10.29	10.14	10.19	20,247,230	-0.07(-0.73%)
Feb 17, 2010	10.37	10.43	10.20	10.27	12,724,329	-0.09(-0.83%)
Feb 16, 2010	10.28	10.39	10.24	10.35	15,753,929	+0.16(+1.53%)
Feb 12, 2010	10.24	10.20	10.20	10.20	22,229,374	-0.14(-1.39%)
Feb 11, 2010	10.35	10.39	10.12	10.34	22,566,790	+0.00(+0.00%)
Feb 10, 2010	10.35	10.40	10.13	10.34	13,860,898	-0.06(-0.55%)
Feb 09, 2010	10.38	10.51	10.24	10.40	15,347,535	+0.14(+1.40%)
Feb 08, 2010	10.42	10.47	10.23	10.25	11,391,781	-0.18(-1.71%)
Feb 05, 2010	10.37	10.44	10.05	10.43	21,506,530	+0.03(+0.28%)
Feb 04, 2010	10.71	10.75	10.39	10.40	16,659,610	-0.44(-4.03%)
Feb 03, 2010	10.87	11.00	10.71	10.84	14,181,960	-0.22(-2.02%)
Feb 02, 2010	11.04	11.09	10.81	11.06	20,061,174	+0.22(+2.04%)
Feb 01, 2010	10.72	11.02	10.71	10.84	20,870,712	+0.26(+2.47%)
Jan 29, 2010	10.60	10.94	10.56	10.58	26,000,570	-0.01(-0.05%)
Jan 28, 2010	10.71	10.79	10.34	10.59	25,547,696	-0.15(-1.39%)
Jan 27, 2010	10.82	10.95	10.53	10.74	40,578,204	-0.19(-1.73%)
Jan 26, 2010	10.49	10.94	10.44	10.93	35,697,240	+0.38(+3.65%)
Jan 25, 2010	10.53	10.66	10.37	10.54	17,156,876	+0.10(+0.93%)
Jan 22, 2010	10.74	10.77	10.39	10.44	24,451,116	-0.40(-3.71%)
Jan 21, 2010	10.96	11.04	10.64	10.85	23,260,534	-0.14(-1.26%)
Jan 20, 2010	10.74	11.04	10.70	10.98	30,601,312	+0.14(+1.32%)
Jan 19, 2010	10.77	10.87	10.67	10.84	21,510,276	+0.06(+0.53%)
Jan 15, 2010	10.48	10.78	10.78	10.78	37,384,832	+0.29(+2.74%)
Jan 14, 2010	10.37	10.55	10.28	10.50	14,990,234	+0.12(+1.16%)
Jan 13, 2010	10.46	10.46	10.15	10.37	25,991,074	-0.09(-0.82%)
Jan 12, 2010	10.44	10.50	10.22	10.46	16,935,658	-0.17(-1.62%)
Jan 11, 2010	10.83	10.87	10.47	10.63	17,382,710	-0.10(-0.96%)
Jan 08, 2010	10.87	10.90	10.64	10.74	22,140,964	-0.15(-1.37%)
Jan 07, 2010	10.79	10.94	10.56	10.89	19,217,758	+0.08(+0.74%)
Jan 06, 2010	10.56	10.93	10.43	10.81	26,885,750	+0.26(+2.51%)
Jan 05, 2010	10.41	10.67	10.32	10.54	27,188,520	+0.26(+2.57%)
Jan 04, 2010	9.910	10.31	9.829	10.28	24,591,128	+0.65(+6.81%)
Dec 31, 2009	9.709	9.622	9.622	9.622	8,349,595	-0.06(-0.65%)
Dec 30, 2009	9.617	9.732	9.617	9.686	7,682,787	+0.03(+0.36%)
Dec 29, 2009	9.657	9.703	9.611	9.651	8,014,638	-0.01(-0.06%)
Dec 28, 2009	9.777	9.835	9.605	9.657	8,229,212	-0.14(-1.47%)
Dec 24, 2009	9.732	9.818	9.657	9.800	3,428,347	+0.09(+0.89%)
Dec 23, 2009	9.749	9.846	9.588	9.714	12,436,970	-0.07(-0.76%)
Dec 22, 2009	9.823	9.852	9.726	9.789	8,679,412	-0.03(-0.35%)
Dec 21, 2009	9.628	9.858	9.605	9.823	12,128,295	+0.24(+2.46%)
Dec 18, 2009	9.617	9.732	9.565	9.588	14,241,704	+0.00(+0.00%)
Dec 17, 2009	9.553	9.743	9.553	9.588	14,233,444	-0.11(-1.18%)
Dec 16, 2009	9.720	9.795	9.588	9.703	12,778,189	+0.07(+0.72%)
Dec 15, 2009	9.651	9.806	9.582	9.634	12,853,592	-0.01(-0.12%)
Dec 14, 2009	9.675	9.680	9.605	9.645	12,074,658	+0.10(+1.08%)
Dec 11, 2009	9.674	9.703	9.467	9.542	12,746,540	-0.08(-0.84%)
Dec 10, 2009	9.375	9.663	9.375	9.622	19,511,296	+0.28(+2.95%)
Dec 09, 2009	9.370	9.542	9.283	9.347	16,912,288	+0.04(+0.43%)
Dec 08, 2009	9.318	9.456	9.260	9.306	14,038,795	-0.09(-0.98%)
Dec 07, 2009	9.456	9.582	9.278	9.398	17,536,514	-0.03(-0.30%)
Dec 04, 2009	9.341	9.467	9.203	9.427	25,493,782	+0.25(+2.76%)
Dec 03, 2009	9.169	9.335	9.169	9.174	19,339,698	-0.02(-0.25%)
Dec 02, 2009	9.266	9.301	9.151	9.197	21,201,972	-0.04(-0.44%)
Dec 01, 2009	9.186	9.324	9.140	9.237	16,611,531	+0.11(+1.20%)
Nov 30, 2009	9.220	9.232	9.077	9.128	20,186,916	-0.06(-0.69%)
Nov 27, 2009	9.174	9.289	9.054	9.192	10,290,538	-0.20(-2.14%)
Nov 25, 2009	9.249	9.404	9.163	9.393	15,680,419	+0.14(+1.49%)
Nov 24, 2009	9.387	9.404	9.163	9.255	25,903,826	-0.07(-0.74%)
Nov 23, 2009	9.571	9.622	9.295	9.324	22,758,174	-0.14(-1.46%)
Nov 20, 2009	9.536	9.617	9.398	9.462	22,128,084	+0.06(+0.67%)
Nov 19, 2009	9.617	9.651	9.347	9.398	19,290,306	-0.26(-2.73%)
Nov 18, 2009	9.720	9.852	9.617	9.663	17,541,168	-0.03(-0.36%)
Nov 17, 2009	9.772	9.806	9.617	9.697	18,214,938	-0.11(-1.11%)
Nov 16, 2009	9.841	10.04	9.772	9.806	21,757,722	+0.01(+0.06%)
Nov 13, 2009	9.818	9.915	9.657	9.800	17,438,340	+0.03(+0.29%)
Nov 12, 2009	9.973	10.05	9.772	9.772	16,926,378	-0.25(-2.52%)
Nov 11, 2009	9.973	10.16	9.929	10.02	15,693,586	+0.10(+0.98%)
Nov 10, 2009	9.984	10.02	9.800	9.927	20,962,768	-0.03(-0.29%)
Nov 09, 2009	10.02	10.12	9.846	9.956	19,273,224	+0.02(+0.23%)
Nov 06, 2009	10.09	10.23	9.829	9.933	20,482,602	-0.26(-2.54%)
Nov 05, 2009	10.27	10.32	10.12	10.19	14,341,401	+0.02(+0.23%)
Nov 04, 2009	10.40	10.52	10.10	10.17	16,343,194	-0.15(-1.45%)
Nov 03, 2009	10.06	10.37	9.961	10.32	17,285,662	+0.12(+1.18%)
Nov 02, 2009	10.43	10.52	10.00	10.20	26,369,078	-0.20(-1.93%)
Oct 30, 2009	10.89	10.94	10.29	10.40	21,543,942	-0.48(-4.44%)
Oct 29, 2009	10.85	11.01	10.73	10.88	16,697,141	+0.14(+1.28%)
Oct 28, 2009	11.31	11.42	10.69	10.74	25,297,686	-0.40(-3.56%)
Oct 27, 2009	11.41	11.86	10.91	11.14	39,407,144	-0.51(-4.34%)
Oct 26, 2009	11.88	12.29	11.64	11.64	28,321,326	-0.23(-1.94%)
Oct 23, 2009	12.02	12.05	11.85	11.87	35,952,588	+0.32(+2.73%)
Oct 22, 2009	11.55	11.73	11.35	11.56	19,412,858	-0.01(-0.10%)
Oct 21, 2009	11.46	12.02	11.44	11.57	37,051,996	+0.02(+0.15%)
Oct 20, 2009	11.52	11.72	11.47	11.55	31,283,188	+0.26(+2.29%)
Oct 19, 2009	11.43	11.50	11.27	11.29	17,655,270	-0.05(-0.41%)
Oct 16, 2009	11.53	11.55	11.26	11.34	29,681,964	-0.24(-2.03%)
Oct 15, 2009	10.73	11.58	10.73	11.58	43,684,572	+0.77(+7.12%)
Oct 14, 2009	10.89	11.00	10.64	10.81	26,770,394	-0.21(-1.93%)
Oct 13, 2009	11.04	11.14	10.86	11.02	19,425,558	+0.00(+0.00%)
Oct 12, 2009	11.26	11.36	11.00	11.02	16,400,676	-0.11(-1.03%)
Oct 09, 2009	11.20	11.26	11.01	11.13	8,163,751	-0.13(-1.12%)
Oct 08, 2009	11.16	11.30	11.02	11.26	17,698,296	+0.17(+1.50%)
Oct 07, 2009	10.93	11.29	10.91	11.09	13,735,917	+0.09(+0.78%)
Oct 06, 2009	11.21	11.32	10.89	11.01	16,151,369	-0.05(-0.42%)
Oct 05, 2009	10.51	11.11	10.37	11.05	23,663,940	+0.35(+3.27%)
Oct 02, 2009	10.77	10.84	10.60	10.70	14,264,488	-0.21(-1.90%)
Oct 01, 2009	11.18	11.32	10.91	10.91	16,918,368	-0.23(-2.06%)
Sep 30, 2009	11.28	11.37	10.86	11.14	28,634,774	-0.04(-0.36%)
Sep 29, 2009	11.27	11.40	11.14	11.18	16,679,253	-0.20(-1.72%)
Sep 28, 2009	11.27	11.50	11.14	11.37	15,304,195	+0.20(+1.75%)
Sep 25, 2009	10.90	11.39	10.90	11.18	26,422,390	+0.33(+3.07%)
Sep 24, 2009	11.37	11.37	10.79	10.85	22,066,080	-0.54(-4.74%)
Sep 23, 2009	11.72	11.77	11.36	11.39	18,446,478	-0.30(-2.60%)
Sep 22, 2009	11.77	11.96	11.57	11.69	21,757,730	+0.12(+1.04%)
Sep 21, 2009	11.54	11.61	11.37	11.57	16,369,436	-0.05(-0.40%)
Sep 18, 2009	11.95	12.11	11.53	11.62	38,103,276	+0.31(+2.74%)
Sep 17, 2009	11.02	12.12	10.96	11.31	70,094,440	+0.45(+4.17%)
Sep 16, 2009	10.86	11.05	10.79	10.85	18,867,436	+0.01(+0.07%)
Sep 15, 2009	11.02	11.06	10.73	10.85	18,175,688	-0.11(-1.00%)
Sep 14, 2009	10.78	11.00	10.75	10.96	13,141,906	+0.08(+0.74%)
Sep 11, 2009	10.83	11.02	10.73	10.87	14,370,348	+0.10(+0.96%)
Sep 10, 2009	10.52	10.77	10.43	10.77	20,213,918	+0.20(+1.85%)
Sep 09, 2009	10.73	10.79	10.53	10.58	16,823,644	-0.20(-1.81%)
Sep 08, 2009	10.62	10.86	10.60	10.77	18,804,346	+0.22(+2.12%)
Sep 04, 2009	10.32	10.57	10.32	10.55	8,709,713	+0.14(+1.32%)
Sep 03, 2009	10.37	10.45	10.21	10.41	11,194,601	+0.10(+1.00%)
Sep 02, 2009	10.36	10.51	10.29	10.31	16,664,053	-0.17(-1.59%)
Sep 01, 2009	10.69	10.90	10.44	10.47	13,619,058	-0.29(-2.72%)
Aug 31, 2009	10.71	10.77	10.55	10.77	16,355,611	-0.15(-1.37%)
Aug 28, 2009	10.96	11.02	10.80	10.91	11,847,666	-0.02(-0.21%)
Aug 27, 2009	10.82	10.99	10.66	10.94	13,222,618	+0.02(+0.21%)
Aug 26, 2009	10.77	11.02	10.74	10.91	14,606,586	+0.06(+0.58%)
Aug 25, 2009	11.01	11.02	10.81	10.85	18,052,768	-0.01(-0.10%)
Aug 24, 2009	10.83	11.13	10.70	10.86	21,384,222	+0.24(+2.27%)
Aug 21, 2009	10.46	10.69	10.42	10.62	22,872,918	+0.31(+3.01%)
Aug 20, 2009	10.06	10.34	10.06	10.31	16,678,903	+0.17(+1.70%)
Aug 19, 2009	9.800	10.17	9.795	10.14	14,860,421	+0.23(+2.32%)
Aug 18, 2009	9.881	9.984	9.852	9.910	16,649,384	+0.02(+0.22%)
Aug 17, 2009	9.898	10.02	9.795	9.888	12,794,887	-0.33(-3.25%)
Aug 14, 2009	10.46	10.51	10.13	10.22	14,981,358	-0.24(-2.31%)
Aug 13, 2009	10.47	10.54	10.35	10.46	17,577,132	+0.08(+0.77%)
Aug 12, 2009	10.41	10.54	10.33	10.38	14,356,326	-0.08(-0.77%)
Aug 11, 2009	10.58	10.62	10.34	10.46	16,512,590	-0.18(-1.67%)
Aug 10, 2009	10.50	10.67	10.44	10.64	14,097,780	+0.00(+0.00%)
Aug 07, 2009	10.90	10.90	10.63	10.64	23,956,252	-0.10(-0.96%)
Aug 06, 2009	10.77	10.90	10.69	10.74	22,268,138	-0.07(-0.69%)
Aug 05, 2009	10.71	10.91	10.65	10.82	20,836,774	+0.12(+1.13%)
Aug 04, 2009	10.61	10.82	10.55	10.70	14,371,202	+0.01(+0.06%)
Aug 03, 2009	10.51	10.74	10.43	10.69	20,975,902	+0.35(+3.39%)
Jul 31, 2009	10.22	10.46	10.21	10.34	20,271,350	-0.02(-0.22%)
Jul 30, 2009	10.28	10.46	10.15	10.36	20,248,376	+0.20(+1.92%)
Jul 29, 2009	10.33	10.35	9.967	10.17	24,139,712	-0.36(-3.38%)
Jul 28, 2009	10.49	10.58	10.20	10.52	38,364,820	-0.26(-2.45%)
Jul 27, 2009	10.59	10.86	10.58	10.79	27,377,676	+0.27(+2.57%)
Jul 24, 2009	10.42	10.60	10.32	10.52	1,857	-0.01(-0.05%)
Jul 23, 2009	10.25	10.56	10.25	10.52	21,253,520	+0.34(+3.39%)
Jul 22, 2009	10.19	10.28	10.11	10.18	22,052,096	-0.12(-1.17%)
Jul 21, 2009	10.32	10.43	10.21	10.30	20,713,966	+0.07(+0.67%)
Jul 20, 2009	10.12	10.25	10.04	10.23	19,341,622	+0.22(+2.24%)
Jul 17, 2009	9.864	10.04	9.852	10.01	21,395,164	+0.12(+1.22%)
Jul 16, 2009	9.680	9.910	9.651	9.887	27,032,350	+0.12(+1.24%)
Jul 15, 2009	9.611	9.795	9.576	9.766	20,633,246	+0.35(+3.72%)
Jul 14, 2009	9.387	9.571	9.306	9.416	20,540,812	+0.10(+1.11%)
Jul 13, 2009	9.059	9.347	8.973	9.312	20,604,226	+0.37(+4.11%)
Jul 10, 2009	9.077	9.157	8.876	8.945	20,885,400	-0.16(-1.70%)
Jul 09, 2009	9.237	9.358	8.967	9.100	26,480,484	+0.01(+0.13%)
Jul 08, 2009	9.278	9.306	8.784	9.088	30,651,510	-0.02(-0.25%)
Jul 07, 2009	9.530	9.542	9.100	9.111	24,881,024	-0.45(-4.74%)
Jul 06, 2009	9.335	9.576	9.163	9.565	25,593,472	+0.06(+0.60%)
Jul 02, 2009	9.864	9.864	9.404	9.507	22,634,510	-0.50(-4.99%)
Jul 01, 2009	9.910	10.10	9.795	10.01	32,687,004	+0.30(+3.14%)
Jun 30, 2009	9.507	9.737	9.410	9.703	24,648,540	+0.15(+1.56%)
Jun 29, 2009	9.553	9.674	9.462	9.553	22,345,152	+0.09(+0.91%)
Jun 26, 2009	9.519	9.525	9.312	9.467	20,998,010	-0.12(-1.26%)
Jun 25, 2009	9.271	9.594	9.260	9.588	23,703,166	+0.38(+4.12%)
Jun 24, 2009	9.416	9.645	9.128	9.209	33,581,152	-0.30(-3.20%)
Jun 23, 2009	9.450	9.559	9.163	9.513	23,359,034	+0.18(+1.91%)
Jun 22, 2009	9.789	9.806	9.324	9.335	23,839,356	-0.54(-5.47%)
Jun 19, 2009	10.34	10.34	9.829	9.875	30,380,342	-0.13(-1.32%)
Jun 18, 2009	9.927	10.15	9.806	10.01	18,451,362	+0.10(+1.04%)
Jun 17, 2009	9.835	9.967	9.651	9.904	29,054,864	-0.01(-0.06%)
Jun 16, 2009	10.02	10.23	9.852	9.910	24,222,684	-0.12(-1.23%)
Jun 15, 2009	10.05	10.10	9.823	10.03	24,661,684	-0.08(-0.82%)
Jun 12, 2009	10.10	10.24	10.03	10.12	23,611,824	-0.03(-0.34%)
Jun 11, 2009	10.55	10.55	10.13	10.15	34,167,848	-0.35(-3.34%)
Jun 10, 2009	10.54	10.62	10.37	10.50	28,897,620	+0.07(+0.72%)
Jun 09, 2009	10.69	10.73	10.37	10.43	24,587,634	-0.05(-0.49%)
Jun 08, 2009	10.38	10.55	10.32	10.48	24,125,862	+0.02(+0.16%)
Jun 05, 2009	10.75	10.77	10.40	10.46	36,991,232	-0.02(-0.22%)
Jun 04, 2009	10.59	10.93	10.46	10.48	127,604,704	-0.09(-0.82%)
Jun 03, 2009	13.04	11.37	10.41	10.57	84,345,800	-2.29(-17.78%)
Jun 02, 2009	13.04	13.12	12.85	12.86	14,765,046	-0.25(-1.88%)
Jun 01, 2009	13.13	13.49	13.01	13.10	18,719,786	+0.25(+1.97%)
May 29, 2009	12.78	12.92	12.59	12.85	14,812,184	+0.30(+2.38%)
May 28, 2009	12.23	12.63	12.06	12.55	16,924,220	+0.45(+3.70%)
May 27, 2009	11.99	12.44	11.99	12.10	15,414,874	+0.16(+1.30%)
May 26, 2009	11.72	12.05	11.48	11.95	15,660,686	+0.14(+1.22%)
May 22, 2009	12.06	12.08	11.74	11.81	11,574,265	-0.12(-1.01%)
May 21, 2009	12.22	12.22	11.75	11.93	14,949,520	-0.49(-3.98%)
May 20, 2009	12.52	12.97	12.39	12.42	17,585,660	+0.05(+0.37%)
May 19, 2009	12.16	12.54	12.04	12.37	16,478,042	+0.34(+2.82%)
May 18, 2009	12.07	12.21	11.94	12.04	17,239,974	+0.06(+0.53%)
May 15, 2009	12.10	12.44	11.86	11.97	13,243,413	-0.25(-2.07%)
May 14, 2009	11.89	12.38	11.57	12.22	13,889,482	+0.36(+3.05%)
May 13, 2009	11.89	12.27	11.69	11.86	22,770,694	-0.28(-2.32%)
May 12, 2009	12.64	12.66	11.93	12.14	17,214,292	-0.38(-3.07%)
May 11, 2009	12.96	13.06	12.47	12.53	17,812,486	-0.86(-6.40%)
May 08, 2009	12.81	13.57	12.76	13.39	17,667,404	+0.92(+7.42%)
May 07, 2009	13.42	13.56	12.40	12.46	21,215,700	-0.55(-4.24%)
May 06, 2009	12.75	13.21	12.56	13.01	18,996,470	+0.45(+3.57%)
May 05, 2009	12.40	12.66	12.28	12.56	16,860,576	+0.01(+0.09%)
May 04, 2009	12.44	12.59	12.41	12.55	18,115,682	+0.69(+5.81%)

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.