Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.78	25.35	24.74	24.78	3,709,743	-0.49(-1.92%)
May 27, 2010	24.64	25.29	24.62	25.26	2,623,806	+0.97(+3.99%)
May 26, 2010	24.19	24.68	24.17	24.29	4,016,330	+0.24(+1.01%)
May 25, 2010	23.37	24.10	22.98	24.05	493	+0.18(+0.75%)
May 24, 2010	24.02	24.17	23.80	23.87	3,339,177	-0.16(-0.65%)
May 21, 2010	23.47	24.22	23.32	24.03	5,860,747	-0.19(-0.79%)
May 20, 2010	24.33	24.69	24.21	24.22	3,326,279	-0.96(-3.81%)
May 19, 2010	25.12	25.33	24.67	25.18	3,038,510	-0.08(-0.32%)
May 18, 2010	25.61	25.89	25.25	25.26	2,497,317	-0.14(-0.55%)
May 17, 2010	25.11	25.46	24.61	25.39	3,724,650	+0.29(+1.15%)
May 14, 2010	25.11	25.45	24.89	25.11	2,387,498	-0.42(-1.65%)
May 13, 2010	25.95	26.04	25.52	25.53	2,655,608	-0.53(-2.04%)
May 12, 2010	25.95	26.11	25.80	26.06	2,160,050	+0.23(+0.87%)
May 11, 2010	26.11	26.35	25.83	25.83	3,397,333	+0.20(+0.79%)
May 10, 2010	25.52	25.64	25.42	25.63	3,394,958	+1.02(+4.15%)
May 07, 2010	24.79	25.18	24.18	24.61	5,084,974	-0.15(-0.61%)
May 06, 2010	24.76	25.58	23.65	24.76	346	-0.35(-1.38%)
May 05, 2010	25.49	26.10	25.11	25.11	4,822,550	-0.21(-0.84%)
May 04, 2010	26.01	26.01	25.22	25.32	3,937,408	-0.94(-3.56%)
May 03, 2010	25.99	26.42	25.84	26.26	3,084,863	+0.41(+1.59%)
Apr 30, 2010	26.64	26.82	25.84	25.84	4,099,044	-0.78(-2.93%)
Apr 29, 2010	26.62	26.90	26.42	26.62	4,819,686	+0.18(+0.70%)
Apr 28, 2010	26.95	27.14	26.38	26.44	4,621,098	-0.71(-2.62%)
Apr 27, 2010	27.62	27.94	27.12	27.15	3,119,910	-0.58(-2.08%)
Apr 26, 2010	28.10	28.13	27.68	27.73	2,993,692	-0.39(-1.38%)
Apr 23, 2010	28.20	28.31	27.90	28.11	2,274,760	+0.01(+0.04%)
Apr 22, 2010	27.28	28.22	27.28	28.10	3,891,520	+0.73(+2.66%)
Apr 21, 2010	27.38	27.41	27.08	27.38	10,503	+0.16(+0.57%)
Apr 20, 2010	27.23	27.28	26.90	27.22	86,573	-0.05(-0.17%)
Apr 19, 2010	27.06	27.28	26.86	27.27	4,700,475	+0.20(+0.75%)
Apr 16, 2010	26.97	27.25	26.91	27.06	5,167,265	-0.03(-0.13%)
Apr 15, 2010	27.28	27.39	27.02	27.10	3,469,674	-0.26(-0.95%)
Apr 14, 2010	27.15	27.36	27.12	27.36	3,734,493	+0.21(+0.79%)
Apr 13, 2010	27.08	27.17	26.90	27.14	2,638,165	+0.06(+0.23%)
Apr 12, 2010	26.98	27.17	26.95	27.08	2,584,117	+0.05(+0.19%)
Apr 09, 2010	26.78	27.03	26.54	27.03	3,264,741	+0.24(+0.91%)
Apr 08, 2010	26.77	26.94	26.56	26.79	4,086,638	-0.01(-0.02%)
Apr 07, 2010	26.45	26.88	26.28	26.79	8,600,285	+0.80(+3.07%)
Apr 06, 2010	26.10	26.10	25.82	26.00	3,095,693	+0.01(+0.02%)
Apr 05, 2010	25.56	26.14	25.56	25.99	2,452,224	+0.43(+1.69%)
Apr 01, 2010	25.73	25.56	25.56	25.56	2,990,323	-0.02(-0.09%)
Mar 31, 2010	25.62	25.75	25.37	25.58	2,866,575	-0.15(-0.58%)
Mar 30, 2010	25.75	26.01	25.59	25.73	2,674,362	-0.10(-0.38%)
Mar 29, 2010	25.46	25.85	25.43	25.83	3,514,521	+0.39(+1.54%)
Mar 26, 2010	25.47	25.70	25.27	25.44	4,807,297	-0.23(-0.89%)
Mar 25, 2010	26.01	26.01	25.59	25.67	4,596,071	-0.13(-0.49%)
Mar 24, 2010	25.08	25.89	24.65	25.79	9,655,205	+0.57(+2.28%)
Mar 23, 2010	25.33	25.36	24.74	25.22	5,264,514	-0.13(-0.50%)
Mar 22, 2010	24.97	25.38	24.87	25.35	3,143,066	+0.28(+1.10%)
Mar 19, 2010	25.03	25.23	25.01	25.07	3,261,037	+0.09(+0.37%)
Mar 18, 2010	25.05	25.26	24.88	24.98	3,003,855	+0.00(+0.00%)
Mar 17, 2010	24.65	25.03	24.54	24.98	3,268,564	+0.51(+2.09%)
Mar 16, 2010	24.39	24.63	24.23	24.47	4,394,564	+0.09(+0.38%)
Mar 15, 2010	24.38	24.42	24.35	24.38	3,994,742	+0.24(+1.00%)
Mar 12, 2010	24.34	24.40	23.95	24.13	4,576,294	-0.15(-0.61%)
Mar 11, 2010	24.11	24.50	24.11	24.28	2,759,420	+0.02(+0.07%)
Mar 10, 2010	24.09	24.28	23.89	24.27	2,464,401	+0.13(+0.52%)
Mar 09, 2010	24.03	24.46	24.00	24.14	3,617,414	+0.02(+0.09%)
Mar 08, 2010	23.58	24.27	23.55	24.12	3,787,334	+0.58(+2.46%)
Mar 05, 2010	23.32	23.55	23.30	23.54	3,556,639	+0.30(+1.31%)
Mar 04, 2010	23.31	23.42	23.12	23.23	3,463,087	-0.08(-0.34%)
Mar 03, 2010	23.39	23.55	23.26	23.31	2,870,589	+0.05(+0.20%)
Mar 02, 2010	23.58	23.77	23.23	23.27	5,017,075	-0.37(-1.56%)
Mar 01, 2010	23.36	23.71	23.15	23.63	2,808,930	+0.34(+1.48%)
Feb 26, 2010	23.20	23.38	23.16	23.29	2,208,258	+0.13(+0.55%)
Feb 25, 2010	23.28	23.32	22.92	23.16	5,312,589	-0.37(-1.59%)
Feb 24, 2010	23.45	23.55	23.34	23.54	2,391,395	+0.21(+0.89%)
Feb 23, 2010	23.52	23.74	23.20	23.33	3,589,194	-0.25(-1.05%)
Feb 22, 2010	23.65	23.66	23.39	23.58	2,508,141	+0.00(+0.00%)
Feb 19, 2010	23.26	23.58	23.26	23.58	2,860,069	+0.30(+1.31%)
Feb 18, 2010	23.26	23.40	23.16	23.27	2,612,777	-0.04(-0.17%)
Feb 17, 2010	23.38	23.54	23.25	23.31	3,446,704	+0.10(+0.45%)
Feb 16, 2010	23.04	23.47	23.00	23.21	7,894,831	+0.82(+3.64%)
Feb 12, 2010	22.01	22.39	22.39	22.39	3,603,188	+0.13(+0.59%)
Feb 11, 2010	21.77	22.26	21.62	22.26	4,066,170	+0.41(+1.87%)
Feb 10, 2010	22.03	22.10	21.80	21.85	3,552,294	-0.21(-0.94%)
Feb 09, 2010	21.76	22.16	21.66	22.06	3,224,537	+0.51(+2.35%)
Feb 08, 2010	21.63	21.87	21.54	21.56	3,004,931	-0.03(-0.16%)
Feb 05, 2010	21.53	21.83	21.25	21.59	4,581,246	+0.11(+0.51%)
Feb 04, 2010	21.66	21.87	21.46	21.48	5,791,833	-0.36(-1.63%)
Feb 03, 2010	22.04	22.11	21.76	21.84	2,785,798	-0.16(-0.71%)
Feb 02, 2010	21.75	22.19	21.62	21.99	4,095,023	+0.22(+1.03%)
Feb 01, 2010	21.34	21.78	21.27	21.77	4,914,978	+0.54(+2.54%)
Jan 29, 2010	21.51	21.68	21.15	21.23	6,157,361	-0.28(-1.31%)
Jan 28, 2010	21.11	21.59	21.07	21.51	6,795,316	+0.48(+2.27%)
Jan 27, 2010	20.95	21.11	20.82	21.03	4,084,293	+0.08(+0.38%)
Jan 26, 2010	20.66	21.22	20.64	20.95	4,896,670	+0.27(+1.31%)
Jan 25, 2010	20.92	20.93	20.60	20.68	3,342,292	-0.09(-0.42%)
Jan 22, 2010	20.90	21.16	20.72	20.77	4,282,333	-0.22(-1.07%)
Jan 21, 2010	21.02	21.39	20.95	20.99	4,510,399	+0.01(+0.05%)
Jan 20, 2010	21.00	21.75	20.82	20.98	6,243,066	+0.40(+1.93%)
Jan 19, 2010	20.30	20.61	20.25	20.58	2,858,476	+0.31(+1.53%)
Jan 15, 2010	20.60	20.27	20.27	20.27	4,128,475	-0.27(-1.31%)
Jan 14, 2010	19.54	20.65	19.52	20.54	6,347,311	+0.95(+4.87%)
Jan 13, 2010	19.48	19.63	19.38	19.59	1,844,912	+0.13(+0.68%)
Jan 12, 2010	19.41	19.69	19.37	19.46	2,490,441	-0.09(-0.47%)
Jan 11, 2010	19.77	19.77	19.43	19.55	2,574,781	-0.05(-0.26%)
Jan 08, 2010	19.83	19.95	19.58	19.60	3,949,029	-0.33(-1.67%)
Jan 07, 2010	19.79	20.12	19.64	19.94	4,330,351	+0.18(+0.93%)
Jan 06, 2010	19.97	19.97	19.74	19.75	5,387,789	-0.12(-0.61%)
Jan 05, 2010	19.99	20.00	19.51	19.87	4,796,528	-0.09(-0.43%)
Jan 04, 2010	20.21	20.21	19.79	19.96	3,907,248	-0.04(-0.20%)
Dec 31, 2009	20.10	20.00	20.00	20.00	2,060,914	-0.09(-0.45%)
Dec 30, 2009	20.24	20.28	20.02	20.09	2,446,389	-0.17(-0.82%)
Dec 29, 2009	20.31	20.51	20.21	20.25	1,879,597	+0.05(+0.23%)
Dec 28, 2009	20.44	20.49	20.04	20.21	3,398,871	-0.28(-1.36%)
Dec 24, 2009	20.45	20.51	20.27	20.49	1,079,721	-0.01(-0.03%)
Dec 23, 2009	20.60	20.60	20.25	20.49	2,633,246	+0.01(+0.06%)
Dec 22, 2009	20.30	20.59	20.25	20.48	3,935,414	+0.15(+0.76%)
Dec 21, 2009	20.01	20.48	19.94	20.33	4,346,753	+0.30(+1.48%)
Dec 18, 2009	18.82	20.06	18.82	20.03	10,815,235	+1.36(+7.27%)
Dec 17, 2009	18.84	18.96	18.63	18.68	3,993,311	-0.53(-2.76%)
Dec 16, 2009	19.10	19.34	18.85	19.21	5,791,326	+0.64(+3.44%)
Dec 15, 2009	18.45	18.78	18.31	18.57	3,856,837	+0.14(+0.74%)
Dec 14, 2009	18.53	18.53	18.40	18.43	5,015,437	-0.07(-0.40%)
Dec 11, 2009	18.53	18.60	18.40	18.50	4,098,031	+0.18(+1.00%)
Dec 10, 2009	18.36	18.58	18.29	18.32	3,599,261	+0.11(+0.60%)
Dec 09, 2009	18.21	18.36	18.09	18.21	2,512,798	+0.02(+0.09%)
Dec 08, 2009	18.16	18.39	18.08	18.20	2,572,392	-0.14(-0.75%)
Dec 07, 2009	18.38	18.49	18.28	18.33	1,726,794	-0.03(-0.19%)
Dec 04, 2009	18.33	18.53	17.99	18.37	3,442,530	+0.33(+1.80%)
Dec 03, 2009	18.34	18.42	18.00	18.04	3,223,553	-0.38(-2.07%)
Dec 02, 2009	18.10	18.51	18.07	18.42	3,653,795	+0.27(+1.51%)
Dec 01, 2009	18.12	18.30	17.87	18.15	2,939,814	+0.23(+1.28%)
Nov 30, 2009	17.74	17.96	17.65	17.92	3,355,525	+0.16(+0.90%)
Nov 27, 2009	17.37	17.88	17.30	17.76	1,413,741	+0.02(+0.13%)
Nov 25, 2009	17.87	17.92	17.56	17.74	4,941,144	-0.15(-0.83%)
Nov 24, 2009	18.20	18.20	17.75	17.89	4,017,003	-0.25(-1.35%)
Nov 23, 2009	18.10	18.32	18.04	18.13	2,472,748	+0.21(+1.15%)
Nov 20, 2009	17.91	18.14	17.71	17.93	3,681,899	-0.15(-0.82%)
Nov 19, 2009	18.50	18.50	18.01	18.08	3,207,463	-0.47(-2.52%)
Nov 18, 2009	18.49	18.62	18.29	18.54	3,019,403	+0.02(+0.12%)
Nov 17, 2009	18.69	18.76	18.45	18.52	3,096,948	-0.17(-0.92%)
Nov 16, 2009	18.46	18.69	18.38	18.69	3,968,098	+0.39(+2.12%)
Nov 13, 2009	18.17	18.40	18.11	18.30	2,830,217	+0.13(+0.69%)
Nov 12, 2009	18.61	18.70	18.12	18.18	5,641,520	-0.42(-2.27%)
Nov 11, 2009	18.75	18.78	18.41	18.60	3,573,835	+0.03(+0.18%)
Nov 10, 2009	18.49	18.85	18.41	18.57	4,621,122	-0.06(-0.31%)
Nov 09, 2009	18.81	18.87	18.51	18.62	5,364,407	+0.01(+0.03%)
Nov 06, 2009	18.66	19.05	18.44	18.62	3,561,103	+0.00(+0.00%)
Nov 05, 2009	18.35	18.86	18.29	18.62	4,848,301	+0.44(+2.42%)
Nov 04, 2009	17.77	18.36	17.75	18.18	6,299,431	+0.51(+2.87%)
Nov 03, 2009	17.30	17.67	17.13	17.67	4,430,028	+0.33(+1.91%)
Nov 02, 2009	17.31	17.53	17.07	17.34	4,019,316	+0.06(+0.33%)
Oct 30, 2009	17.83	18.01	17.27	17.28	4,695,611	-0.56(-3.16%)
Oct 29, 2009	17.80	17.97	17.67	17.85	2,907,234	+0.25(+1.39%)
Oct 28, 2009	17.66	18.03	17.57	17.60	4,261,633	-0.14(-0.77%)
Oct 27, 2009	17.89	17.96	17.40	17.74	4,940,814	-0.16(-0.89%)
Oct 26, 2009	17.85	18.04	17.71	17.90	6,046,813	+0.06(+0.32%)
Oct 23, 2009	17.91	17.93	17.81	17.84	6,527,933	-0.34(-1.88%)
Oct 22, 2009	17.86	18.34	17.76	18.18	6,101,743	+0.41(+2.31%)
Oct 21, 2009	18.46	18.71	17.75	17.77	10,237,176	-0.82(-4.39%)
Oct 20, 2009	18.28	18.64	18.25	18.59	8,900,152	-0.54(-2.83%)
Oct 19, 2009	19.07	19.14	18.64	19.13	4,184,857	+0.19(+1.02%)
Oct 16, 2009	18.85	19.08	18.78	18.94	3,955,134	-0.09(-0.48%)
Oct 15, 2009	18.61	19.07	18.61	19.03	4,009,003	+0.35(+1.89%)
Oct 14, 2009	18.98	19.10	18.62	18.68	4,320,316	-0.13(-0.70%)
Oct 13, 2009	18.96	19.01	18.75	18.81	3,520,493	-0.18(-0.96%)
Oct 12, 2009	19.02	19.09	18.89	18.99	4,086,813	+0.18(+0.94%)
Oct 09, 2009	18.71	18.97	18.58	18.81	4,166,162	+0.03(+0.18%)
Oct 08, 2009	18.90	19.20	18.75	18.78	6,842,241	+0.02(+0.12%)
Oct 07, 2009	18.93	19.06	18.65	18.75	5,095,641	-0.32(-1.67%)
Oct 06, 2009	19.42	19.42	18.87	19.07	7,491,310	-0.14(-0.74%)
Oct 05, 2009	18.90	19.30	18.89	19.22	4,256,592	+0.29(+1.51%)
Oct 02, 2009	18.74	19.13	18.60	18.93	4,944,881	+0.03(+0.15%)
Oct 01, 2009	19.33	19.44	18.85	18.90	9,103,801	-0.56(-2.87%)
Sep 30, 2009	19.12	19.50	18.54	19.46	22,358,538	-1.15(-5.59%)
Sep 29, 2009	20.71	21.00	20.45	20.61	5,546,555	-0.23(-1.09%)
Sep 28, 2009	20.34	20.95	20.24	20.84	6,729,796	+0.54(+2.67%)
Sep 25, 2009	20.16	20.45	20.03	20.30	5,344,973	+0.09(+0.45%)
Sep 24, 2009	20.16	20.31	19.75	20.21	6,158,841	+0.21(+1.03%)
Sep 23, 2009	20.96	20.97	19.99	20.00	7,319,761	-0.97(-4.62%)
Sep 22, 2009	21.03	21.10	20.78	20.97	5,677,756	+0.03(+0.16%)
Sep 21, 2009	20.95	21.10	20.76	20.94	4,941,774	-0.23(-1.08%)
Sep 18, 2009	21.03	21.28	20.76	21.17	4,284,243	+0.27(+1.31%)
Sep 17, 2009	20.72	21.09	20.52	20.89	3,831,007	+0.74(+3.65%)
Sep 16, 2009	19.95	20.82	19.95	20.16	6,407,543	+0.23(+1.14%)
Sep 15, 2009	19.88	20.03	19.78	19.93	5,173,706	+0.03(+0.14%)
Sep 14, 2009	19.57	20.03	19.53	19.90	3,021,293	+0.20(+1.01%)
Sep 11, 2009	19.86	19.95	19.51	19.70	3,534,945	-0.09(-0.43%)
Sep 10, 2009	19.78	19.94	19.49	19.79	4,198,026	+0.00(+0.00%)
Sep 09, 2009	19.46	19.79	19.22	19.79	3,519,374	+0.31(+1.61%)
Sep 08, 2009	19.86	19.96	19.38	19.47	5,333,290	-0.15(-0.76%)
Sep 04, 2009	19.31	19.64	19.16	19.62	2,263,065	+0.42(+2.20%)
Sep 03, 2009	18.90	19.22	18.75	19.20	3,186,394	+0.38(+2.00%)
Sep 02, 2009	18.69	19.05	18.67	18.82	2,434,315	+0.03(+0.15%)
Sep 01, 2009	18.81	19.27	18.64	18.79	4,178,153	+0.02(+0.09%)
Aug 31, 2009	18.95	19.09	18.68	18.78	4,032,467	-0.34(-1.76%)
Aug 28, 2009	19.34	19.35	18.98	19.11	3,812,080	-0.12(-0.62%)
Aug 27, 2009	19.14	19.30	18.77	19.23	3,552,505	-0.03(-0.18%)
Aug 26, 2009	19.09	19.37	19.01	19.27	2,933,930	+0.11(+0.57%)
Aug 25, 2009	19.07	19.38	18.97	19.16	3,806,124	+0.20(+1.05%)
Aug 24, 2009	19.07	19.21	18.84	18.96	5,262,897	-0.01(-0.06%)
Aug 21, 2009	18.76	19.03	18.57	18.97	4,750,383	+0.38(+2.05%)
Aug 20, 2009	18.21	18.67	18.20	18.59	3,513,084	+0.38(+2.07%)
Aug 19, 2009	17.73	18.25	17.68	18.21	5,041,316	+0.19(+1.08%)
Aug 18, 2009	17.84	18.07	17.63	18.02	4,850,450	+0.39(+2.23%)
Aug 17, 2009	17.79	18.02	17.56	17.63	5,581,141	-0.46(-2.52%)
Aug 14, 2009	17.85	18.12	17.66	18.08	6,720,831	+0.30(+1.67%)
Aug 13, 2009	17.96	18.16	17.58	17.79	6,187,210	-0.01(-0.06%)
Aug 12, 2009	18.08	18.28	17.71	17.80	7,258,880	-0.31(-1.70%)
Aug 11, 2009	18.61	18.67	18.08	18.10	3,757,960	-0.49(-2.64%)
Aug 10, 2009	18.21	18.64	18.21	18.60	5,011,922	+0.39(+2.16%)
Aug 07, 2009	18.44	18.78	18.13	18.20	5,285,646	-0.10(-0.56%)
Aug 06, 2009	18.62	18.87	18.25	18.30	6,660,377	-1.10(-5.67%)
Aug 05, 2009	19.25	19.52	19.08	19.41	2,888,433	+0.20(+1.06%)
Aug 04, 2009	18.96	19.51	18.84	19.20	4,267,287	+0.24(+1.27%)
Aug 03, 2009	18.78	19.03	18.58	18.96	3,746,264	+0.49(+2.66%)
Jul 31, 2009	18.78	18.86	18.39	18.47	4,198,685	-0.27(-1.43%)
Jul 30, 2009	18.76	19.02	18.62	18.74	3,139,299	+0.18(+0.95%)
Jul 29, 2009	19.05	19.17	18.49	18.56	3,818,019	-0.55(-2.86%)
Jul 28, 2009	19.12	19.18	18.82	19.11	2,767,370	+0.00(+0.00%)
Jul 27, 2009	19.23	19.24	18.80	19.11	3,718,344	-0.01(-0.03%)
Jul 24, 2009	19.38	19.56	18.88	19.11	2,311	-0.38(-1.96%)
Jul 23, 2009	19.43	19.80	19.10	19.50	5,083,730	+0.05(+0.23%)
Jul 22, 2009	19.30	19.84	19.13	19.45	4,172,826	+0.28(+1.46%)
Jul 21, 2009	19.59	19.59	18.83	19.17	4,243,746	-0.21(-1.06%)
Jul 20, 2009	19.38	19.51	19.09	19.38	3,204,632	+0.15(+0.80%)
Jul 17, 2009	19.47	19.47	18.99	19.22	3,250,766	-0.09(-0.44%)
Jul 16, 2009	18.99	19.39	18.78	19.31	3,628,418	+0.31(+1.62%)
Jul 15, 2009	19.39	19.39	18.81	19.00	5,360,859	-0.21(-1.10%)
Jul 14, 2009	18.71	19.25	18.41	19.21	5,877,901	+0.57(+3.06%)
Jul 13, 2009	18.55	18.70	18.42	18.64	3,715,291	+0.19(+1.02%)
Jul 10, 2009	18.34	18.86	18.22	18.45	3,211,787	-0.06(-0.31%)
Jul 09, 2009	18.57	18.66	18.15	18.51	3,346,517	+0.06(+0.31%)
Jul 08, 2009	18.29	18.67	18.13	18.45	4,187,441	+0.12(+0.65%)
Jul 07, 2009	19.04	19.04	18.30	18.33	3,966,766	-0.61(-3.22%)
Jul 06, 2009	18.79	19.02	18.53	18.94	4,576,572	+0.09(+0.48%)
Jul 02, 2009	19.11	19.18	18.83	18.85	3,053,518	-0.58(-2.96%)
Jul 01, 2009	19.01	19.58	18.83	19.43	4,215,824	+0.62(+3.30%)
Jun 30, 2009	19.26	19.48	18.69	18.81	5,418,457	-0.46(-2.37%)
Jun 29, 2009	18.48	19.35	18.41	19.26	5,627,726	+0.90(+4.87%)
Jun 26, 2009	18.52	18.75	18.28	18.37	6,254,021	-0.32(-1.74%)
Jun 25, 2009	18.74	19.01	18.57	18.69	9,064,852	+0.48(+2.63%)
Jun 24, 2009	18.34	18.97	18.08	18.21	16,338,225	-0.60(-3.21%)
Jun 23, 2009	19.58	19.80	18.74	18.82	8,895,717	-0.71(-3.62%)
Jun 22, 2009	19.48	20.04	19.22	19.52	7,956,877	-0.26(-1.33%)
Jun 19, 2009	19.41	19.97	19.31	19.79	5,170,659	+0.66(+3.46%)
Jun 18, 2009	18.87	19.41	18.39	19.13	4,322,323	+0.25(+1.33%)
Jun 17, 2009	18.83	19.26	18.43	18.87	4,239,504	+0.02(+0.09%)
Jun 16, 2009	19.41	19.46	18.79	18.86	4,047,948	-0.46(-2.36%)
Jun 15, 2009	19.00	19.37	18.69	19.31	4,645,156	+0.04(+0.21%)
Jun 12, 2009	18.73	19.29	18.63	19.27	3,551,126	+0.47(+2.52%)
Jun 11, 2009	19.33	19.52	18.70	18.80	4,688,619	-0.50(-2.60%)
Jun 10, 2009	20.06	20.08	19.10	19.30	3,260,776	-0.42(-2.14%)
Jun 09, 2009	19.55	19.93	19.46	19.72	3,163,765	+0.25(+1.26%)
Jun 08, 2009	19.52	19.68	19.25	19.48	6,259,935	-0.44(-2.20%)
Jun 05, 2009	20.30	20.43	19.79	19.92	2,834,139	-0.06(-0.31%)
Jun 04, 2009	20.84	20.90	19.74	19.98	5,042,222	-0.71(-3.42%)
Jun 03, 2009	20.79	21.02	20.35	20.69	4,378,933	-0.37(-1.76%)
Jun 02, 2009	21.38	21.38	20.79	21.06	3,703,720	-0.38(-1.76%)

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.