Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.61	23.00	22.51	22.61	4,685,662	-0.25(-1.09%)
May 27, 2010	22.39	22.87	22.33	22.86	6,759,126	+0.78(+3.53%)
May 26, 2010	22.26	22.48	22.05	22.08	9,093,436	+0.01(+0.05%)
May 25, 2010	21.41	22.09	21.12	22.07	362	+0.12(+0.53%)
May 24, 2010	22.11	22.26	21.91	21.95	6,030,774	-0.22(-0.97%)
May 21, 2010	21.46	22.21	21.31	22.17	10,697,332	+0.28(+1.29%)
May 20, 2010	22.01	22.31	21.88	21.89	3,269	-0.67(-2.96%)
May 19, 2010	22.58	22.73	22.17	22.55	6,795,179	-0.14(-0.61%)
May 18, 2010	23.05	23.24	22.65	22.69	187,462	-0.02(-0.07%)
May 17, 2010	22.41	22.77	22.27	22.71	11,807,845	+0.31(+1.38%)
May 14, 2010	22.40	22.82	22.21	22.40	8,020,628	-0.49(-2.15%)
May 13, 2010	23.39	23.55	22.86	22.89	543	-0.52(-2.24%)
May 12, 2010	23.29	23.46	23.06	23.41	7,722,227	+0.33(+1.44%)
May 11, 2010	23.30	23.44	23.00	23.08	362	-0.15(-0.64%)
May 10, 2010	23.06	23.30	23.04	23.23	14,631,074	+1.36(+6.24%)
May 07, 2010	21.97	22.31	21.39	21.87	12,607,533	+0.18(+0.81%)
May 06, 2010	21.69	22.91	20.73	21.69	362	-0.97(-4.28%)
May 05, 2010	22.72	23.08	22.61	22.66	7,563,132	-0.35(-1.52%)
May 04, 2010	23.64	23.64	22.94	23.01	181	-0.77(-3.23%)
May 03, 2010	23.54	23.86	23.48	23.78	4,990,996	+0.36(+1.53%)
Apr 30, 2010	23.66	23.71	23.33	23.42	7,167,629	-0.19(-0.82%)
Apr 29, 2010	23.48	23.82	23.47	23.61	6,549,353	+0.23(+0.99%)
Apr 28, 2010	23.69	23.72	23.18	23.38	8,773,983	-0.24(-1.01%)
Apr 27, 2010	24.20	24.22	23.51	23.62	543	-0.64(-2.64%)
Apr 26, 2010	24.03	24.29	24.01	24.26	8,135,142	+0.28(+1.15%)
Apr 23, 2010	23.89	24.00	23.71	23.98	5,821,720	+0.14(+0.60%)
Apr 22, 2010	23.73	23.89	23.60	23.84	7,208,972	+0.04(+0.16%)
Apr 21, 2010	23.80	23.95	23.61	23.80	36,874	+0.01(+0.02%)
Apr 20, 2010	23.69	23.81	23.48	23.80	7,088,088	+0.23(+0.98%)
Apr 19, 2010	23.57	23.67	23.38	23.56	8,030,050	-0.01(-0.05%)
Apr 16, 2010	23.46	23.60	23.21	23.58	16,662,239	-0.04(-0.19%)
Apr 15, 2010	23.35	24.16	23.33	23.62	20,540,940	+0.61(+2.64%)
Apr 14, 2010	22.71	23.10	22.69	23.01	16,363,014	+0.40(+1.78%)
Apr 13, 2010	22.47	22.69	22.31	22.61	12,975,291	+0.21(+0.93%)
Apr 12, 2010	22.47	22.58	22.36	22.40	9,085,891	+0.04(+0.20%)
Apr 09, 2010	22.09	22.36	21.98	22.36	7,160,627	+0.35(+1.57%)
Apr 08, 2010	22.03	22.09	21.85	22.01	7,413,640	-0.04(-0.20%)
Apr 07, 2010	21.88	22.13	21.83	22.05	8,627,731	+0.19(+0.88%)
Apr 06, 2010	21.97	22.01	21.83	21.86	10,922,621	-0.22(-1.00%)
Apr 05, 2010	21.68	22.12	21.58	22.08	10,371,749	+0.55(+2.55%)
Apr 01, 2010	21.14	21.53	21.53	21.53	9,222,955	+0.48(+2.27%)
Mar 31, 2010	20.99	21.11	20.87	21.05	5,959,742	-0.03(-0.13%)
Mar 30, 2010	20.97	21.14	20.93	21.08	5,892,971	+0.11(+0.52%)
Mar 29, 2010	21.14	21.21	20.81	20.97	6,593,172	-0.05(-0.23%)
Mar 26, 2010	20.97	21.09	20.93	21.02	4,301,020	+0.12(+0.58%)
Mar 25, 2010	20.98	21.12	20.90	20.90	6,340,057	+0.07(+0.34%)
Mar 24, 2010	21.03	21.03	20.81	20.83	6,742,551	-0.18(-0.86%)
Mar 23, 2010	21.05	21.09	20.86	21.01	6,145,993	+0.05(+0.26%)
Mar 22, 2010	20.76	21.01	20.76	20.96	5,582,829	+0.12(+0.55%)
Mar 19, 2010	21.03	21.18	20.80	20.84	11,252,788	-0.12(-0.55%)
Mar 18, 2010	21.17	21.22	20.93	20.96	8,917,795	-0.27(-1.27%)
Mar 17, 2010	20.68	21.35	20.65	21.22	12,871,821	+0.55(+2.68%)
Mar 16, 2010	20.71	20.72	20.49	20.67	5,214,511	-0.03(-0.13%)
Mar 15, 2010	20.49	20.70	20.49	20.70	5,800,026	+0.12(+0.56%)
Mar 12, 2010	20.60	20.65	20.37	20.58	8,955,396	+0.09(+0.46%)
Mar 11, 2010	20.20	20.53	20.16	20.49	6,695,134	+0.23(+1.14%)
Mar 10, 2010	20.15	20.31	20.03	20.26	9,320,173	+0.15(+0.77%)
Mar 09, 2010	19.88	20.32	19.80	20.10	19,399,978	+0.65(+3.36%)
Mar 08, 2010	19.28	19.58	19.24	19.45	8,983,882	+0.30(+1.55%)
Mar 05, 2010	18.75	19.18	18.66	19.15	10,084,569	+0.47(+2.50%)
Mar 04, 2010	18.66	18.80	18.53	18.69	5,390,670	+0.03(+0.15%)
Mar 03, 2010	18.76	18.82	18.60	18.66	5,060,868	-0.06(-0.32%)
Mar 02, 2010	18.70	18.76	18.61	18.72	8,864,951	+0.11(+0.59%)
Mar 01, 2010	18.55	18.68	18.46	18.61	5,145,950	+0.09(+0.47%)
Feb 26, 2010	18.53	18.60	18.45	18.52	4,586,365	+0.01(+0.06%)
Feb 25, 2010	18.34	18.53	18.27	18.51	9,280,030	+0.00(+0.00%)
Feb 24, 2010	18.53	18.57	18.38	18.51	5,225,139	+0.07(+0.36%)
Feb 23, 2010	18.49	18.55	18.35	18.45	5,539,790	-0.05(-0.30%)
Feb 22, 2010	18.57	18.59	18.40	18.50	5,789,296	-0.06(-0.33%)
Feb 19, 2010	18.41	18.58	18.38	18.56	5,373,769	+0.07(+0.37%)
Feb 18, 2010	18.49	18.60	18.43	18.49	5,340,071	+0.00(+0.01%)
Feb 17, 2010	18.52	18.60	18.43	18.49	5,050,584	+0.03(+0.18%)
Feb 16, 2010	18.35	18.48	18.32	18.46	6,909,954	+0.13(+0.72%)
Feb 12, 2010	18.14	18.32	18.32	18.32	10,614,017	-0.02(-0.09%)
Feb 11, 2010	18.20	18.36	18.09	18.34	6,793,526	+0.13(+0.69%)
Feb 10, 2010	18.12	18.30	18.09	18.21	7,651,905	+0.05(+0.27%)
Feb 09, 2010	18.07	18.24	17.85	18.17	14,051,766	+0.04(+0.24%)
Feb 08, 2010	18.20	18.25	17.93	18.12	9,018,024	+0.01(+0.03%)
Feb 05, 2010	18.40	18.47	17.98	18.12	13,632,149	-0.23(-1.26%)
Feb 04, 2010	19.16	19.33	18.31	18.35	18,164,852	-1.07(-5.49%)
Feb 03, 2010	19.51	19.55	19.21	19.41	6,692,440	-0.26(-1.34%)
Feb 02, 2010	19.46	19.74	19.33	19.68	6,085,249	+0.37(+1.91%)
Feb 01, 2010	18.92	19.47	18.89	19.31	7,124,006	+0.52(+2.75%)
Jan 29, 2010	18.97	19.13	18.78	18.79	5,356,437	-0.07(-0.38%)
Jan 28, 2010	19.22	19.35	18.84	18.86	6,864,619	-0.26(-1.35%)
Jan 27, 2010	18.86	19.17	18.79	19.12	6,543,918	+0.26(+1.40%)
Jan 26, 2010	18.73	18.97	18.70	18.86	4,554,398	+0.03(+0.15%)
Jan 25, 2010	18.95	19.00	18.82	18.83	6,702,531	-0.01(-0.03%)
Jan 22, 2010	19.05	19.23	18.82	18.84	7,193,351	-0.37(-1.94%)
Jan 21, 2010	19.35	19.45	19.12	19.21	7,079,871	-0.10(-0.51%)
Jan 20, 2010	19.44	19.55	19.22	19.31	6,107,635	-0.27(-1.40%)
Jan 19, 2010	19.58	19.66	19.49	19.58	6,480,066	-0.01(-0.06%)
Jan 15, 2010	19.92	19.59	19.59	19.59	8,266,269	-0.34(-1.68%)
Jan 14, 2010	19.73	19.95	19.61	19.93	5,428,774	+0.21(+1.09%)
Jan 13, 2010	19.68	19.83	19.52	19.71	7,378,877	+0.06(+0.31%)
Jan 12, 2010	19.39	19.69	19.29	19.65	8,734,051	+0.37(+1.90%)
Jan 11, 2010	19.05	19.42	18.95	19.29	7,622,455	+0.33(+1.73%)
Jan 08, 2010	18.95	19.01	18.84	18.96	4,966,241	+0.01(+0.03%)
Jan 07, 2010	18.88	19.01	18.84	18.95	3,228,570	-0.01(-0.03%)
Jan 06, 2010	19.09	19.20	18.93	18.96	5,501,355	-0.14(-0.72%)
Jan 05, 2010	19.18	19.20	19.01	19.10	4,342,569	-0.07(-0.34%)
Jan 04, 2010	19.18	19.27	19.14	19.16	3,899,675	+0.07(+0.34%)
Dec 31, 2009	19.22	19.10	19.10	19.10	2,356,766	-0.13(-0.68%)
Dec 30, 2009	19.24	19.35	19.18	19.23	2,483,055	-0.01(-0.03%)
Dec 29, 2009	19.25	19.35	19.23	19.23	3,744,971	+0.03(+0.17%)
Dec 28, 2009	19.40	19.40	19.16	19.20	3,288,549	-0.12(-0.62%)
Dec 24, 2009	19.36	19.42	19.29	19.32	1,883,248	-0.01(-0.06%)
Dec 23, 2009	19.24	19.36	19.17	19.33	3,467,381	+0.19(+0.97%)
Dec 22, 2009	19.12	19.33	19.01	19.15	4,046,754	+0.03(+0.17%)
Dec 21, 2009	18.95	19.13	18.75	19.11	5,224,390	+0.27(+1.42%)
Dec 18, 2009	18.80	18.88	18.71	18.85	7,026,003	+0.09(+0.47%)
Dec 17, 2009	18.77	18.94	18.71	18.76	4,529,360	-0.13(-0.67%)
Dec 16, 2009	19.06	19.07	18.83	18.88	3,474,723	-0.01(-0.03%)
Dec 15, 2009	18.97	19.02	18.83	18.89	4,740,063	-0.13(-0.69%)
Dec 14, 2009	19.07	19.08	18.94	19.02	6,419,578	+0.20(+1.07%)
Dec 11, 2009	18.83	18.96	18.76	18.82	4,287,441	+0.09(+0.47%)
Dec 10, 2009	18.98	19.09	18.71	18.73	8,378,417	-0.14(-0.75%)
Dec 09, 2009	18.59	18.91	18.51	18.87	13,816,061	+0.25(+1.32%)
Dec 08, 2009	18.37	18.68	18.37	18.63	12,789,961	+0.01(+0.03%)
Dec 07, 2009	18.48	18.72	18.48	18.62	9,273,602	+0.04(+0.21%)
Dec 04, 2009	19.06	19.11	18.13	18.58	27,947,314	-0.60(-3.13%)
Dec 03, 2009	19.36	19.41	19.16	19.18	11,101,927	-0.10(-0.54%)
Dec 02, 2009	19.31	19.39	19.22	19.29	6,027,405	+0.02(+0.09%)
Dec 01, 2009	19.42	19.42	19.20	19.27	7,078,524	+0.01(+0.06%)
Nov 30, 2009	19.38	19.44	19.20	19.26	5,810,778	-0.07(-0.37%)
Nov 27, 2009	19.15	19.40	19.05	19.33	2,638,442	-0.17(-0.87%)
Nov 25, 2009	19.50	19.55	19.29	19.50	3,779,612	+0.09(+0.48%)
Nov 24, 2009	19.57	19.59	19.34	19.41	5,481,221	-0.18(-0.92%)
Nov 23, 2009	19.77	19.77	19.54	19.59	5,696,269	+0.08(+0.39%)
Nov 20, 2009	19.39	19.53	19.30	19.51	6,085,602	+0.04(+0.22%)
Nov 19, 2009	19.51	19.52	19.24	19.47	4,845,026	-0.14(-0.72%)
Nov 18, 2009	19.72	19.74	19.41	19.61	4,962,309	-0.08(-0.42%)
Nov 17, 2009	19.55	19.71	19.45	19.69	5,485,943	+0.08(+0.42%)
Nov 16, 2009	19.20	19.66	19.18	19.61	5,119,502	+0.34(+1.76%)
Nov 13, 2009	19.22	19.44	19.02	19.27	4,683,251	+0.01(+0.06%)
Nov 12, 2009	19.46	19.60	19.16	19.26	5,391,230	-0.26(-1.32%)
Nov 11, 2009	19.54	19.61	19.36	19.52	4,348,283	+0.09(+0.45%)
Nov 10, 2009	19.60	19.63	19.27	19.43	5,452,290	-0.12(-0.61%)
Nov 09, 2009	19.32	19.55	19.18	19.55	6,711,167	+0.31(+1.62%)
Nov 06, 2009	19.01	19.29	18.92	19.24	10,198,322	+0.23(+1.24%)
Nov 05, 2009	18.60	19.02	18.57	19.00	10,048,628	+0.55(+2.99%)
Nov 04, 2009	18.14	18.62	18.09	18.45	15,412,053	+0.40(+2.21%)
Nov 03, 2009	17.97	18.29	17.93	18.05	10,222,060	-0.03(-0.18%)
Nov 02, 2009	18.16	18.40	17.90	18.09	18,674,846	+0.09(+0.52%)
Oct 30, 2009	18.45	18.57	17.99	17.99	14,991,117	-0.43(-2.34%)
Oct 29, 2009	18.40	18.58	18.30	18.43	10,306,649	+0.13(+0.72%)
Oct 28, 2009	18.49	18.70	18.26	18.29	8,043,194	-0.22(-1.21%)
Oct 27, 2009	18.62	18.65	18.36	18.52	9,410,055	-0.05(-0.26%)
Oct 26, 2009	18.77	18.78	18.49	18.57	8,383,195	-0.16(-0.85%)
Oct 23, 2009	18.77	18.80	18.65	18.73	8,232,768	-0.39(-2.03%)
Oct 22, 2009	18.99	19.20	18.87	19.11	8,280,999	+0.25(+1.30%)
Oct 21, 2009	19.21	19.40	18.86	18.87	10,415,235	-0.31(-1.62%)
Oct 20, 2009	19.23	19.26	19.15	19.18	9,189,416	-0.38(-1.95%)
Oct 19, 2009	19.21	19.60	19.17	19.56	7,525,845	+0.31(+1.62%)
Oct 16, 2009	18.97	19.39	18.97	19.25	11,895,511	-0.06(-0.31%)
Oct 15, 2009	18.92	19.36	18.88	19.31	16,283,632	+0.30(+1.58%)
Oct 14, 2009	19.15	19.19	18.76	19.01	11,602,966	-0.06(-0.32%)
Oct 13, 2009	19.27	19.36	18.99	19.07	10,769,222	-0.23(-1.19%)
Oct 12, 2009	19.34	19.40	19.13	19.30	7,090,438	+0.19(+0.97%)
Oct 09, 2009	18.81	19.13	18.67	19.11	9,068,466	+0.26(+1.39%)
Oct 08, 2009	18.85	19.01	18.83	18.85	11,341,667	+0.08(+0.44%)
Oct 07, 2009	19.00	19.17	18.49	18.77	28,636,232	-0.27(-1.41%)
Oct 06, 2009	18.99	19.27	18.97	19.04	19,076,032	+0.01(+0.03%)
Oct 05, 2009	18.33	19.09	18.33	19.03	23,954,114	+0.93(+5.13%)
Oct 02, 2009	17.91	18.23	17.85	18.10	10,527,706	+0.01(+0.06%)
Oct 01, 2009	18.41	18.49	18.08	18.09	14,556,005	-0.34(-1.87%)
Sep 30, 2009	17.82	18.68	17.76	18.44	22,505,686	+0.54(+2.99%)
Sep 29, 2009	17.92	18.10	17.85	17.90	7,432,874	-0.08(-0.43%)
Sep 28, 2009	17.79	18.02	17.76	17.98	7,264,357	+0.23(+1.29%)
Sep 25, 2009	18.05	18.05	17.75	17.75	9,092,591	-0.34(-1.90%)
Sep 24, 2009	18.06	18.17	17.84	18.09	9,281,921	+0.11(+0.61%)
Sep 23, 2009	18.31	18.34	17.98	17.98	7,621,816	-0.33(-1.79%)
Sep 22, 2009	18.51	18.56	18.29	18.31	5,691,834	-0.15(-0.80%)
Sep 21, 2009	18.59	18.76	18.42	18.46	10,745,034	-0.51(-2.71%)
Sep 18, 2009	18.81	19.07	18.70	18.97	8,987,369	+0.29(+1.58%)
Sep 17, 2009	18.54	18.80	18.54	18.68	10,504,832	+0.30(+1.63%)
Sep 16, 2009	18.40	18.63	18.34	18.38	9,861,968	+0.02(+0.09%)
Sep 15, 2009	18.23	18.55	18.23	18.36	11,712,606	+0.09(+0.48%)
Sep 14, 2009	18.09	18.35	18.09	18.27	9,571,067	+0.03(+0.18%)
Sep 11, 2009	18.31	18.33	17.94	18.24	13,371,821	-0.07(-0.39%)
Sep 10, 2009	18.35	18.41	18.11	18.31	11,423,465	-0.04(-0.21%)
Sep 09, 2009	18.50	18.51	18.02	18.35	15,410,859	-0.32(-1.73%)
Sep 08, 2009	18.74	18.81	18.55	18.67	3,486,635	+0.08(+0.44%)
Sep 04, 2009	18.38	18.61	18.23	18.59	3,546,349	+0.26(+1.40%)
Sep 03, 2009	18.32	18.48	18.05	18.33	7,800,167	+0.11(+0.63%)
Sep 02, 2009	18.35	18.41	18.18	18.22	8,432,125	-0.20(-1.07%)
Sep 01, 2009	18.70	18.78	18.38	18.41	8,132,000	-0.29(-1.55%)
Aug 31, 2009	18.91	18.99	18.55	18.70	6,975,174	-0.37(-1.92%)
Aug 28, 2009	19.11	19.22	18.99	19.07	7,991,272	+0.01(+0.06%)
Aug 27, 2009	19.11	19.11	18.81	19.06	4,842,153	-0.07(-0.37%)
Aug 26, 2009	19.23	19.31	18.98	19.13	5,261,412	-0.08(-0.40%)
Aug 25, 2009	19.37	19.63	19.11	19.21	7,014,860	+0.01(+0.06%)
Aug 24, 2009	19.67	19.75	19.17	19.20	5,898,747	-0.48(-2.42%)
Aug 21, 2009	19.42	19.69	19.27	19.67	5,853,081	+0.40(+2.10%)
Aug 20, 2009	19.09	19.28	19.05	19.27	5,351,974	+0.19(+1.00%)
Aug 19, 2009	18.85	19.16	18.79	19.07	4,636,989	+0.04(+0.20%)
Aug 18, 2009	18.94	19.06	18.82	19.04	6,571,519	+0.33(+1.78%)
Aug 17, 2009	18.78	18.91	18.61	18.70	7,127,685	-0.38(-1.97%)
Aug 14, 2009	19.19	19.28	18.81	19.08	5,882,649	-0.09(-0.46%)
Aug 13, 2009	19.24	19.27	18.92	19.17	5,214,379	-0.05(-0.28%)
Aug 12, 2009	19.13	19.52	19.13	19.22	5,619,766	+0.04(+0.20%)
Aug 11, 2009	19.47	19.59	18.87	19.18	14,784,177	-0.76(-3.83%)
Aug 10, 2009	19.86	19.96	19.77	19.95	4,186,779	-0.02(-0.08%)
Aug 07, 2009	19.87	20.02	19.71	19.96	5,804,565	+0.28(+1.42%)
Aug 06, 2009	19.89	19.93	19.55	19.69	9,322,085	-0.28(-1.40%)
Aug 05, 2009	19.86	20.18	19.74	19.96	8,201,205	+0.22(+1.11%)
Aug 04, 2009	19.45	19.88	19.40	19.75	8,697,952	+0.22(+1.15%)
Aug 03, 2009	19.56	19.63	19.38	19.52	9,032,750	+0.16(+0.82%)
Jul 31, 2009	19.30	19.56	19.30	19.36	8,565,384	+0.09(+0.45%)
Jul 30, 2009	19.00	19.36	18.81	19.28	13,270,410	+0.74(+3.98%)
Jul 29, 2009	18.49	18.78	18.40	18.54	10,698,962	-0.02(-0.12%)
Jul 28, 2009	18.47	18.71	18.38	18.56	8,787,171	+0.04(+0.21%)
Jul 27, 2009	18.47	18.60	18.26	18.52	9,896,572	+0.01(+0.06%)
Jul 24, 2009	18.31	18.58	18.17	18.51	10,601,500	+0.10(+0.56%)
Jul 23, 2009	18.25	18.62	18.12	18.41	10,304,241	+0.02(+0.09%)
Jul 22, 2009	18.17	18.67	18.17	18.39	6,939,327	+0.16(+0.90%)
Jul 21, 2009	18.42	18.57	18.16	18.23	8,809,226	-0.17(-0.95%)
Jul 20, 2009	18.41	18.51	18.30	18.40	7,339,173	+0.05(+0.27%)
Jul 17, 2009	18.37	18.56	18.22	18.35	9,396,923	-0.02(-0.12%)
Jul 16, 2009	18.59	18.71	18.21	18.38	18,010,616	-0.22(-1.18%)
Jul 15, 2009	18.79	19.00	18.36	18.59	44,502,556	-1.19(-6.02%)
Jul 14, 2009	19.64	20.01	19.36	19.78	15,196,492	+0.31(+1.57%)
Jul 13, 2009	19.35	19.52	19.32	19.48	8,268,502	+0.38(+1.97%)
Jul 10, 2009	19.03	19.37	18.89	19.10	6,443,611	-0.01(-0.06%)
Jul 09, 2009	19.29	19.31	18.91	19.11	6,485,992	-0.11(-0.60%)
Jul 08, 2009	18.91	19.29	18.90	19.23	11,501,466	+0.39(+2.06%)
Jul 07, 2009	19.18	19.18	18.79	18.84	6,779,923	-0.19(-1.00%)
Jul 06, 2009	18.62	19.18	18.59	19.03	8,228,269	+0.33(+1.75%)
Jul 02, 2009	19.04	19.06	18.70	18.70	8,692,413	-0.42(-2.20%)
Jul 01, 2009	18.97	19.35	18.74	19.12	11,538,784	+0.92(+5.04%)
Jun 30, 2009	18.23	18.41	18.05	18.21	9,236,701	+0.01(+0.06%)
Jun 29, 2009	18.22	18.33	17.92	18.20	6,469,521	+0.05(+0.27%)
Jun 26, 2009	18.28	18.33	17.99	18.15	10,565,394	-0.22(-1.22%)
Jun 25, 2009	18.18	18.51	18.10	18.37	8,709,678	+0.58(+3.29%)
Jun 24, 2009	18.26	18.26	17.61	17.79	11,670,303	-0.07(-0.37%)
Jun 23, 2009	18.28	18.29	17.80	17.85	6,874,952	-0.38(-2.07%)
Jun 22, 2009	18.66	18.74	18.05	18.23	8,523,048	-0.60(-3.19%)
Jun 19, 2009	18.77	19.03	18.67	18.83	8,682,700	+0.23(+1.23%)
Jun 18, 2009	18.63	18.93	18.46	18.60	4,502,890	+0.03(+0.15%)
Jun 17, 2009	18.49	18.80	18.35	18.57	6,637,490	+0.08(+0.44%)
Jun 16, 2009	18.97	18.97	18.36	18.49	5,284,463	-0.37(-1.97%)
Jun 15, 2009	18.96	18.96	18.61	18.86	6,729,779	-0.26(-1.34%)
Jun 12, 2009	18.61	19.14	18.56	19.12	6,916,933	+0.44(+2.37%)
Jun 11, 2009	18.98	19.18	18.66	18.68	6,482,901	-0.31(-1.64%)
Jun 10, 2009	19.54	19.72	18.78	18.99	7,849,181	-0.46(-2.36%)
Jun 09, 2009	19.54	19.75	19.32	19.45	4,283,355	-0.07(-0.36%)
Jun 08, 2009	19.24	19.66	19.16	19.52	6,007,404	-0.01(-0.06%)
Jun 05, 2009	19.78	19.78	19.34	19.53	6,605,792	-0.03(-0.14%)
Jun 04, 2009	19.96	20.01	19.43	19.56	8,682,986	-0.45(-2.27%)
Jun 03, 2009	19.71	20.02	19.57	20.01	6,836,612	+0.11(+0.55%)
Jun 02, 2009	19.68	20.07	19.54	19.90	8,023,386	+0.30(+1.53%)

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.