Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.33	30.12	29.15	29.33	2,894,559	-0.85(-2.81%)
May 27, 2010	29.11	30.22	28.84	30.18	4,696,876	+1.64(+5.73%)
May 26, 2010	28.81	29.36	28.50	28.54	135	+0.20(+0.70%)
May 25, 2010	27.90	28.40	27.14	28.34	11,877,473	-0.41(-1.44%)
May 24, 2010	29.82	29.82	28.69	28.76	4,413,135	-1.03(-3.46%)
May 21, 2010	27.89	29.83	27.56	29.79	7,044,791	+1.40(+4.93%)
May 20, 2010	29.59	29.79	28.11	28.39	15,835	-2.01(-6.62%)
May 19, 2010	30.23	30.81	29.89	30.40	5,914,869	-0.13(-0.41%)
May 18, 2010	32.18	32.39	30.31	30.53	23,468	-1.30(-4.10%)
May 17, 2010	31.99	32.45	31.13	31.83	3,986,192	-0.15(-0.48%)
May 14, 2010	31.98	32.99	31.58	31.98	4,622,557	-1.37(-4.11%)
May 13, 2010	33.98	34.01	33.36	33.36	2,053,176	-0.79(-2.31%)
May 12, 2010	34.16	34.25	33.72	34.14	3,245,762	+0.10(+0.30%)
May 11, 2010	34.46	34.77	34.00	34.04	6,364,316	+0.39(+1.16%)
May 10, 2010	33.17	33.67	32.94	33.65	4,025,077	+2.29(+7.31%)
May 07, 2010	32.19	32.52	31.01	31.36	3,646,215	-0.84(-2.61%)
May 06, 2010	33.38	33.92	29.90	32.20	6,063,977	-1.08(-3.26%)
May 05, 2010	33.55	34.20	33.20	33.28	2,974,266	-0.43(-1.29%)
May 04, 2010	34.22	34.57	33.48	33.72	2,635,557	-1.16(-3.33%)
May 03, 2010	34.27	34.96	34.23	34.88	2,342,826	+0.84(+2.46%)
Apr 30, 2010	35.19	35.34	34.03	34.04	3,619,951	-1.28(-3.62%)
Apr 29, 2010	34.47	35.43	34.36	35.32	2,960,765	+1.20(+3.51%)
Apr 28, 2010	33.36	34.44	33.36	34.12	5,716,673	+1.13(+3.43%)
Apr 27, 2010	34.43	34.70	32.81	32.99	204	-2.63(-7.38%)
Apr 26, 2010	35.98	36.38	35.58	35.62	3,998,573	-0.40(-1.10%)
Apr 23, 2010	35.54	36.21	35.41	36.02	3,766,355	+0.35(+0.97%)
Apr 22, 2010	35.20	35.77	34.83	35.67	2,297,904	+0.15(+0.43%)
Apr 21, 2010	35.53	35.66	35.08	35.52	2,143,707	-0.06(-0.17%)
Apr 20, 2010	35.27	35.58	34.94	35.57	1,956,320	+0.57(+1.64%)
Apr 19, 2010	34.37	35.18	34.17	35.00	2,936,054	+0.40(+1.17%)
Apr 16, 2010	35.19	35.44	34.15	34.60	3,265,113	-0.81(-2.28%)
Apr 15, 2010	35.41	35.50	35.19	35.41	3,630,329	-0.08(-0.23%)
Apr 14, 2010	35.16	35.54	34.95	35.49	3,045,143	+0.54(+1.56%)
Apr 13, 2010	34.16	35.00	34.08	34.94	3,739,742	+0.64(+1.86%)
Apr 12, 2010	33.86	34.36	33.86	34.30	2,976,260	+0.41(+1.21%)
Apr 09, 2010	34.01	34.01	33.67	33.89	2,003,854	+0.11(+0.33%)
Apr 08, 2010	33.17	33.83	33.06	33.78	2,276,529	+0.53(+1.59%)
Apr 07, 2010	33.58	33.75	33.08	33.25	4,463,827	-0.51(-1.52%)
Apr 06, 2010	33.79	33.84	33.45	33.77	3,890,175	-0.04(-0.13%)
Apr 05, 2010	33.97	34.22	33.64	33.81	3,916,871	-0.09(-0.26%)
Apr 01, 2010	33.71	33.90	33.90	33.90	3,054,523	+0.59(+1.79%)
Mar 31, 2010	33.01	33.50	32.97	33.31	3,380,507	+0.07(+0.20%)
Mar 30, 2010	32.67	33.37	32.56	33.24	3,237,177	+0.57(+1.73%)
Mar 29, 2010	32.44	32.71	32.27	32.67	2,362,334	+0.40(+1.23%)
Mar 26, 2010	32.72	32.87	32.10	32.28	3,425,647	-0.54(-1.66%)
Mar 25, 2010	33.04	33.69	32.81	32.82	3,194,701	+0.01(+0.04%)
Mar 24, 2010	32.63	32.98	32.49	32.81	2,345,694	-0.01(-0.02%)
Mar 23, 2010	32.51	32.92	32.34	32.81	2,207,283	+0.22(+0.68%)
Mar 22, 2010	32.12	32.64	31.69	32.59	2,322,909	+0.15(+0.48%)
Mar 19, 2010	33.09	33.20	32.35	32.44	3,491,136	-0.47(-1.43%)
Mar 18, 2010	32.83	33.11	32.70	32.91	1,858,485	-0.04(-0.13%)
Mar 17, 2010	32.51	33.08	32.34	32.95	2,336,896	+0.67(+2.07%)
Mar 16, 2010	31.98	32.34	31.84	32.29	1,999,527	+0.38(+1.20%)
Mar 15, 2010	31.63	31.95	31.47	31.90	2,624,833	+0.09(+0.28%)
Mar 12, 2010	31.59	32.00	31.57	31.82	2,440,975	+0.35(+1.12%)
Mar 11, 2010	31.36	31.46	31.01	31.46	2,455,490	+0.00(+0.00%)
Mar 10, 2010	31.51	31.74	31.27	31.46	4,352,650	+0.04(+0.12%)
Mar 09, 2010	31.43	31.59	31.12	31.43	3,710,530	-0.18(-0.56%)
Mar 08, 2010	31.58	31.67	31.16	31.60	3,131,689	+0.10(+0.33%)
Mar 05, 2010	30.54	31.57	30.53	31.50	5,268,108	+1.20(+3.97%)
Mar 04, 2010	29.85	30.32	29.87	30.30	3,236,540	+0.44(+1.48%)
Mar 03, 2010	29.91	30.10	29.72	29.85	2,032,946	+0.12(+0.40%)
Mar 02, 2010	29.68	29.83	29.58	29.74	3,241,734	+0.15(+0.52%)
Mar 01, 2010	29.50	29.74	29.24	29.58	2,361,613	+0.19(+0.65%)
Feb 26, 2010	29.63	29.63	29.25	29.39	3,040,716	+0.21(+0.70%)
Feb 25, 2010	29.30	29.56	29.07	29.19	6,428,442	-0.66(-2.21%)
Feb 24, 2010	29.31	29.88	29.19	29.85	3,349,761	+0.40(+1.37%)
Feb 23, 2010	29.60	29.73	29.08	29.44	2,486,788	-0.28(-0.94%)
Feb 22, 2010	29.51	29.94	29.45	29.72	2,091,725	+0.25(+0.85%)
Feb 19, 2010	29.08	29.65	29.05	29.47	3,244,423	+0.26(+0.90%)
Feb 18, 2010	29.19	29.29	29.03	29.21	2,221,235	-0.03(-0.10%)
Feb 17, 2010	28.97	29.35	28.83	29.24	2,947,862	+0.41(+1.43%)
Feb 16, 2010	28.09	28.83	28.14	28.83	2,674,799	+0.73(+2.61%)
Feb 12, 2010	27.68	28.09	28.09	28.09	3,474,812	+0.15(+0.53%)
Feb 11, 2010	28.20	28.27	27.84	27.95	3,506,235	-0.35(-1.25%)
Feb 10, 2010	27.57	28.46	27.57	28.30	4,116,723	+0.57(+2.07%)
Feb 09, 2010	27.52	27.83	27.04	27.73	4,749,131	+0.51(+1.88%)
Feb 08, 2010	27.50	27.79	27.21	27.21	3,600,147	-0.51(-1.85%)
Feb 05, 2010	27.43	27.85	26.42	27.73	4,465,499	+0.23(+0.82%)
Feb 04, 2010	28.77	28.91	27.50	27.50	5,722,501	-1.15(-4.01%)
Feb 03, 2010	29.06	29.24	28.53	28.65	3,192,286	-0.58(-1.98%)
Feb 02, 2010	29.22	29.62	28.92	29.22	2,763,956	+0.30(+1.05%)
Feb 01, 2010	28.14	29.11	28.08	28.92	2,946,419	+0.97(+3.46%)
Jan 29, 2010	29.31	29.35	27.78	27.95	5,522,330	-1.26(-4.33%)
Jan 28, 2010	30.10	30.17	29.22	29.22	2,775,984	-0.69(-2.30%)
Jan 27, 2010	29.34	29.92	29.15	29.90	2,725,631	+0.59(+2.02%)
Jan 26, 2010	29.37	29.88	29.16	29.31	2,731,107	-0.24(-0.82%)
Jan 25, 2010	29.44	29.94	29.29	29.55	2,108,378	+0.49(+1.68%)
Jan 22, 2010	29.74	29.91	29.00	29.06	4,059,084	-0.72(-2.43%)
Jan 21, 2010	30.61	30.81	29.49	29.79	3,579,501	-0.84(-2.74%)
Jan 20, 2010	30.52	30.66	30.20	30.63	2,354,599	-0.12(-0.38%)
Jan 19, 2010	30.33	30.85	30.18	30.74	2,854,428	+0.32(+1.06%)
Jan 15, 2010	30.55	30.42	30.42	30.42	2,760,188	-0.29(-0.95%)
Jan 14, 2010	30.69	30.84	30.40	30.72	2,323,419	-0.14(-0.45%)
Jan 13, 2010	30.63	30.91	30.28	30.85	4,031,200	+0.37(+1.22%)
Jan 12, 2010	30.74	31.01	30.20	30.48	3,709,348	-0.50(-1.60%)
Jan 11, 2010	30.69	31.42	30.63	30.98	4,802,723	+0.39(+1.29%)
Jan 08, 2010	30.25	30.63	30.22	30.58	2,002,155	+0.11(+0.36%)
Jan 07, 2010	30.19	30.66	30.04	30.47	4,094,328	+0.23(+0.75%)
Jan 06, 2010	30.24	30.37	29.87	30.25	4,890,960	+0.42(+1.40%)
Jan 05, 2010	29.07	29.83	29.04	29.83	3,806,191	+0.68(+2.33%)
Jan 04, 2010	28.58	29.22	28.45	29.15	3,062,647	+0.77(+2.73%)
Dec 31, 2009	28.59	28.38	28.38	28.38	1,637,151	-0.18(-0.61%)
Dec 30, 2009	28.41	28.57	28.40	28.55	1,440,826	-0.06(-0.20%)
Dec 29, 2009	29.01	29.01	28.59	28.61	1,287,935	-0.25(-0.86%)
Dec 28, 2009	28.89	28.98	28.65	28.86	1,137,661	-0.03(-0.10%)
Dec 24, 2009	28.76	28.92	28.65	28.89	566,874	+0.22(+0.76%)
Dec 23, 2009	28.42	28.76	28.28	28.67	1,768,407	+0.26(+0.93%)
Dec 22, 2009	28.08	28.47	28.06	28.41	1,520,459	+0.27(+0.96%)
Dec 21, 2009	27.86	28.32	27.81	28.13	3,657,996	+0.37(+1.32%)
Dec 18, 2009	27.88	28.05	27.60	27.77	4,532,661	+0.13(+0.48%)
Dec 17, 2009	27.58	28.03	27.56	27.64	2,550,960	-0.80(-2.83%)
Dec 16, 2009	28.13	28.54	27.75	28.44	4,280,379	+0.37(+1.33%)
Dec 15, 2009	28.46	28.83	28.01	28.07	4,363,307	-0.47(-1.64%)
Dec 14, 2009	28.51	28.59	28.33	28.54	1,991,941	+0.44(+1.56%)
Dec 11, 2009	27.56	28.20	27.56	28.10	3,537,265	+0.55(+1.99%)
Dec 10, 2009	27.41	27.76	27.30	27.55	4,305,714	+0.30(+1.10%)
Dec 09, 2009	27.35	27.36	27.01	27.25	2,942,090	-0.10(-0.37%)
Dec 08, 2009	27.55	27.77	27.27	27.35	2,345,733	-0.40(-1.45%)
Dec 07, 2009	27.92	28.34	27.68	27.75	2,022,199	-0.31(-1.09%)
Dec 04, 2009	28.27	28.43	27.58	28.06	2,525,833	+0.12(+0.44%)
Dec 03, 2009	28.72	28.92	27.87	27.94	3,466,385	-0.48(-1.67%)
Dec 02, 2009	28.51	28.59	28.14	28.41	3,122,487	-0.04(-0.13%)
Dec 01, 2009	28.13	28.57	27.81	28.45	4,419,920	+0.58(+2.10%)
Nov 30, 2009	27.15	27.93	27.08	27.86	3,320,977	+0.78(+2.89%)
Nov 27, 2009	26.88	27.49	26.44	27.08	1,682,100	-0.80(-2.86%)
Nov 25, 2009	27.97	28.09	27.81	27.88	1,542,631	+0.15(+0.53%)
Nov 24, 2009	27.97	28.00	27.59	27.73	2,555,762	-0.27(-0.97%)
Nov 23, 2009	27.78	28.18	27.74	28.00	2,517,858	+0.54(+1.97%)
Nov 20, 2009	27.42	27.71	27.31	27.46	2,969,350	-0.17(-0.61%)
Nov 19, 2009	27.78	28.00	27.32	27.63	4,155,931	-0.48(-1.72%)
Nov 18, 2009	27.96	28.22	27.86	28.11	4,178,998	+0.10(+0.37%)
Nov 17, 2009	28.21	28.57	27.91	28.01	4,051,277	-0.35(-1.24%)
Nov 16, 2009	28.97	29.24	28.25	28.36	4,981,338	-0.21(-0.74%)
Nov 13, 2009	28.34	28.99	28.22	28.57	3,463,966	+0.48(+1.72%)
Nov 12, 2009	28.30	28.75	28.02	28.09	2,045,071	-0.52(-1.81%)
Nov 11, 2009	28.60	29.09	28.46	28.61	2,534,167	+0.34(+1.19%)
Nov 10, 2009	28.52	28.52	28.16	28.27	3,424,486	-0.36(-1.25%)
Nov 09, 2009	27.96	28.66	27.76	28.63	3,111,013	+0.98(+3.54%)
Nov 06, 2009	26.81	27.72	26.50	27.65	3,589,588	+0.44(+1.61%)
Nov 05, 2009	26.92	27.56	26.72	27.21	4,730,716	+0.18(+0.65%)
Nov 04, 2009	26.18	27.78	26.12	27.04	7,749,721	+1.28(+4.97%)
Nov 03, 2009	25.43	26.24	25.34	25.76	4,705,389	+0.03(+0.11%)
Nov 02, 2009	25.56	26.19	24.96	25.73	4,430,473	+0.39(+1.53%)
Oct 30, 2009	25.66	25.93	25.21	25.34	8,348,351	-0.60(-2.31%)
Oct 29, 2009	26.11	26.11	25.52	25.94	9,602,195	+0.19(+0.74%)
Oct 28, 2009	26.23	26.55	25.74	25.75	9,092,271	-0.61(-2.30%)
Oct 27, 2009	26.88	26.93	26.26	26.36	4,294,775	-0.42(-1.56%)
Oct 26, 2009	27.07	27.64	26.51	26.78	4,305,687	-0.32(-1.19%)
Oct 23, 2009	27.21	27.28	27.02	27.10	6,352,786	-0.86(-3.06%)
Oct 22, 2009	27.31	28.03	26.62	27.95	8,131,746	+2.01(+7.75%)
Oct 21, 2009	25.99	26.75	25.90	25.94	4,719,937	-0.14(-0.53%)
Oct 20, 2009	26.20	26.27	25.99	26.08	3,384,203	-0.60(-2.25%)
Oct 19, 2009	26.59	26.81	26.39	26.68	2,288,901	+0.29(+1.11%)
Oct 16, 2009	26.67	26.84	26.05	26.39	3,893,901	-0.85(-3.11%)
Oct 15, 2009	27.22	27.48	26.63	27.24	2,934,047	-0.27(-0.98%)
Oct 14, 2009	26.59	27.56	26.53	27.51	4,903,794	+1.32(+5.02%)
Oct 13, 2009	26.19	26.50	25.99	26.19	4,853,693	-0.79(-2.93%)
Oct 12, 2009	27.13	27.39	26.85	26.98	2,845,356	+0.18(+0.65%)
Oct 09, 2009	27.00	27.09	26.69	26.80	3,957,842	-0.18(-0.68%)
Oct 08, 2009	27.05	27.16	26.76	26.99	4,209,845	+0.12(+0.46%)
Oct 07, 2009	26.53	26.86	26.31	26.86	3,262,452	+0.20(+0.74%)
Oct 06, 2009	26.82	26.99	26.18	26.67	4,233,203	+0.20(+0.77%)
Oct 05, 2009	26.91	26.91	26.06	26.46	7,395,311	-0.17(-0.63%)
Oct 02, 2009	26.48	27.63	26.40	26.63	7,522,940	-0.39(-1.46%)
Oct 01, 2009	26.16	27.57	26.16	27.02	12,256,591	+0.47(+1.76%)
Sep 30, 2009	26.42	27.31	25.14	26.56	15,862,568	+2.92(+12.34%)
Sep 29, 2009	24.10	24.41	23.60	23.64	2,705,979	+0.36(+1.54%)
Sep 28, 2009	22.75	23.93	22.70	23.28	2,410,721	+0.67(+2.94%)
Sep 25, 2009	22.62	22.95	22.23	22.62	3,701,184	-0.24(-1.06%)
Sep 24, 2009	23.58	23.58	22.60	22.86	3,091,313	-0.60(-2.56%)
Sep 23, 2009	23.94	24.22	23.41	23.46	2,743,654	-0.58(-2.40%)
Sep 22, 2009	23.90	24.24	23.75	24.03	4,378,283	+0.45(+1.89%)
Sep 21, 2009	23.73	23.90	23.52	23.59	2,857,033	-0.36(-1.50%)
Sep 18, 2009	24.00	24.14	23.57	23.95	3,788,223	+0.09(+0.40%)
Sep 17, 2009	24.12	24.60	23.82	23.85	3,176,779	+0.05(+0.21%)
Sep 16, 2009	23.28	24.35	23.16	23.80	5,093,865	+0.61(+2.65%)
Sep 15, 2009	23.21	23.38	22.95	23.19	3,518,089	+0.07(+0.28%)
Sep 14, 2009	21.83	23.14	21.80	23.12	4,057,661	+1.01(+4.56%)
Sep 11, 2009	22.72	22.76	22.10	22.11	3,580,214	-0.55(-2.42%)
Sep 10, 2009	21.95	22.68	21.48	22.66	3,591,775	+0.66(+2.99%)
Sep 09, 2009	21.60	22.02	21.34	22.00	2,608,982	+0.39(+1.79%)
Sep 08, 2009	21.48	21.64	21.11	21.61	2,718,079	+0.42(+1.97%)
Sep 04, 2009	21.13	21.29	20.90	21.20	2,422,626	+0.07(+0.31%)
Sep 03, 2009	20.77	21.15	20.49	21.13	3,043,659	+0.66(+3.21%)
Sep 02, 2009	20.78	20.78	20.28	20.47	3,231,769	-0.18(-0.88%)
Sep 01, 2009	21.93	21.96	20.52	20.66	4,957,363	-1.29(-5.89%)
Aug 31, 2009	21.72	22.06	21.59	21.95	3,579,217	-0.12(-0.56%)
Aug 28, 2009	22.19	22.21	21.67	22.08	1,849,411	+0.10(+0.47%)
Aug 27, 2009	21.92	21.99	21.34	21.97	2,671,308	+0.18(+0.80%)
Aug 26, 2009	22.07	22.16	21.70	21.80	3,549,408	-0.39(-1.78%)
Aug 25, 2009	21.92	22.38	21.78	22.19	3,688,134	+0.51(+2.36%)
Aug 24, 2009	21.91	22.26	21.53	21.68	3,149,119	-0.12(-0.54%)
Aug 21, 2009	21.38	21.83	21.20	21.80	3,172,008	+0.49(+2.30%)
Aug 20, 2009	20.53	21.33	20.50	21.31	3,353,728	+0.82(+4.00%)
Aug 19, 2009	20.17	20.55	20.03	20.49	1,912,052	-0.01(-0.04%)
Aug 18, 2009	20.12	20.54	20.12	20.50	2,741,420	-0.03(-0.14%)
Aug 17, 2009	20.64	20.83	19.98	20.53	2,938,469	-0.57(-2.70%)
Aug 14, 2009	21.20	21.31	20.90	21.10	3,269,399	-0.23(-1.06%)
Aug 13, 2009	21.15	21.45	20.91	21.32	2,497,653	+0.33(+1.57%)
Aug 12, 2009	20.39	21.38	20.17	20.99	2,884,068	+0.66(+3.24%)
Aug 11, 2009	21.19	21.29	20.25	20.34	3,657,905	-0.95(-4.46%)
Aug 10, 2009	21.60	21.74	21.00	21.29	2,293,376	-0.35(-1.62%)
Aug 07, 2009	20.78	21.87	20.61	21.64	5,420,633	+1.17(+5.71%)
Aug 06, 2009	21.31	21.50	20.32	20.47	5,387,689	-0.58(-2.74%)
Aug 05, 2009	20.61	21.18	20.17	21.04	3,821,862	+0.35(+1.70%)
Aug 04, 2009	20.17	20.72	19.99	20.69	3,515,505	+0.47(+2.34%)
Aug 03, 2009	20.84	20.84	20.12	20.22	4,830,900	-0.10(-0.49%)
Jul 31, 2009	20.45	20.65	20.27	20.32	5,449,116	-0.18(-0.86%)
Jul 30, 2009	19.53	20.68	19.44	20.50	5,801,324	+1.07(+5.49%)
Jul 29, 2009	19.47	19.55	19.00	19.43	3,510,012	-0.08(-0.41%)
Jul 28, 2009	19.67	19.90	19.20	19.51	5,559,181	-0.25(-1.26%)
Jul 27, 2009	19.21	19.95	19.16	19.76	5,971,152	+0.92(+4.89%)
Jul 24, 2009	18.03	19.22	17.61	18.84	2,503	-0.29(-1.53%)
Jul 23, 2009	18.33	19.36	18.17	19.13	6,592,493	+0.86(+4.72%)
Jul 22, 2009	18.08	18.38	18.01	18.27	3,613,172	-0.08(-0.44%)
Jul 21, 2009	18.25	18.38	18.00	18.35	4,516,898	+0.11(+0.60%)
Jul 20, 2009	18.08	18.31	17.97	18.24	3,293,918	+0.23(+1.30%)
Jul 17, 2009	18.05	18.16	17.73	18.00	2,717,127	-0.04(-0.24%)
Jul 16, 2009	17.61	18.21	17.43	18.05	3,189,306	+0.21(+1.19%)
Jul 15, 2009	17.41	18.03	17.38	17.84	4,073,741	+0.65(+3.79%)
Jul 14, 2009	17.08	17.20	16.71	17.18	2,663,383	+0.06(+0.34%)
Jul 13, 2009	16.42	17.13	16.38	17.13	4,098,566	+0.94(+5.83%)
Jul 10, 2009	16.29	16.41	16.05	16.18	2,737,989	-0.29(-1.73%)
Jul 09, 2009	16.34	16.69	16.25	16.47	2,884,257	+0.38(+2.36%)
Jul 08, 2009	16.64	16.70	15.79	16.09	5,375,701	-0.41(-2.48%)
Jul 07, 2009	17.17	17.32	16.47	16.50	3,783,176	-0.85(-4.89%)
Jul 06, 2009	16.95	17.35	16.78	17.35	4,366,617	+0.29(+1.67%)
Jul 02, 2009	17.74	17.90	17.06	17.06	4,229,421	-0.93(-5.16%)
Jul 01, 2009	17.84	18.18	17.54	17.99	4,259,957	+0.25(+1.40%)
Jun 30, 2009	17.67	17.84	17.38	17.74	7,411,798	+0.09(+0.50%)
Jun 29, 2009	17.27	17.76	17.22	17.65	5,010,613	+0.19(+1.09%)
Jun 26, 2009	17.51	17.62	17.29	17.46	3,979,979	-0.10(-0.58%)
Jun 25, 2009	17.51	17.67	17.37	17.57	4,316,188	+0.06(+0.33%)
Jun 24, 2009	16.97	17.65	16.88	17.51	6,450,929	+0.69(+4.09%)
Jun 23, 2009	16.79	16.97	16.48	16.82	6,517,081	+0.16(+0.97%)
Jun 22, 2009	17.27	17.44	16.63	16.66	8,566,660	-0.88(-5.04%)
Jun 19, 2009	17.58	17.60	17.13	17.54	9,325,011	+0.12(+0.67%)
Jun 18, 2009	17.49	17.68	17.36	17.43	6,008,950	-0.01(-0.04%)
Jun 17, 2009	17.84	17.84	17.37	17.43	7,684,856	-0.41(-2.29%)
Jun 16, 2009	18.12	18.16	17.68	17.84	7,139,652	-0.27(-1.49%)
Jun 15, 2009	17.72	18.13	17.60	18.11	12,653,394	+0.34(+1.89%)
Jun 12, 2009	18.27	18.28	17.73	17.78	47,443,640	-1.00(-5.33%)
Jun 11, 2009	19.14	19.39	18.73	18.78	8,321,154	-0.47(-2.43%)
Jun 10, 2009	19.75	20.13	18.75	19.25	10,654,738	-1.51(-7.26%)
Jun 09, 2009	20.97	21.28	20.70	20.75	5,627,472	-0.11(-0.53%)
Jun 08, 2009	21.14	21.36	20.66	20.86	6,433,697	-0.81(-3.74%)
Jun 05, 2009	22.63	22.64	21.42	21.67	5,710,113	-0.66(-2.95%)
Jun 04, 2009	21.69	22.40	21.44	22.33	5,129,609	+0.85(+3.95%)
Jun 03, 2009	21.50	21.84	21.17	21.48	5,252,649	-0.42(-1.94%)
Jun 02, 2009	22.49	22.75	21.84	21.91	6,598,897	-0.70(-3.10%)

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.