Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.65	14.65	14.31	14.31	2,491,332	-0.33(-2.28%)
Apr 29, 2010	14.56	14.67	14.53	14.65	886,714	+0.13(+0.91%)
Apr 28, 2010	14.57	14.57	14.37	14.52	1,777,726	+0.02(+0.17%)
Apr 27, 2010	14.71	14.78	14.45	14.49	1,835,125	-0.28(-1.89%)
Apr 26, 2010	14.80	14.85	14.76	14.77	941,054	-0.01(-0.09%)
Apr 23, 2010	14.77	14.81	14.67	14.79	1,480,229	+0.03(+0.20%)
Apr 22, 2010	14.56	14.76	14.44	14.76	3,192,031	+0.06(+0.41%)
Apr 21, 2010	14.73	14.76	14.62	14.70	2,071,765	+0.06(+0.39%)
Apr 20, 2010	14.63	14.67	14.52	14.64	832	+0.07(+0.51%)
Apr 19, 2010	14.50	14.60	14.38	14.56	1,686,545	+0.01(+0.05%)
Apr 16, 2010	14.68	14.74	14.47	14.56	2,751,219	-0.19(-1.32%)
Apr 15, 2010	14.66	14.77	14.66	14.75	1,537,666	+0.07(+0.49%)
Apr 14, 2010	14.57	14.70	14.55	14.68	2,116,111	+0.26(+1.78%)
Apr 13, 2010	14.36	14.45	14.31	14.42	1,072,225	+0.04(+0.28%)
Apr 12, 2010	14.33	14.42	14.32	14.38	688,391	+0.06(+0.42%)
Apr 09, 2010	14.23	14.33	14.19	14.32	606,480	+0.11(+0.78%)
Apr 08, 2010	14.15	14.23	14.08	14.21	847,427	+0.01(+0.05%)
Apr 07, 2010	14.19	14.28	14.13	14.20	763,186	-0.04(-0.25%)
Apr 06, 2010	14.16	14.28	14.12	14.24	1,609,886	+0.02(+0.17%)
Apr 05, 2010	14.08	14.23	14.05	14.22	890,891	+0.17(+1.22%)
Apr 01, 2010	14.11	14.05	14.05	14.05	1,517,045	+0.01(+0.09%)
Mar 31, 2010	14.07	14.13	14.02	14.03	641,149	-0.09(-0.65%)
Mar 30, 2010	14.10	14.15	14.02	14.12	780,213	+0.06(+0.46%)
Mar 29, 2010	14.11	14.14	14.03	14.06	971,874	+0.01(+0.07%)
Mar 26, 2010	14.12	14.15	13.99	14.05	1,134,276	-0.03(-0.19%)
Mar 25, 2010	14.18	14.28	14.07	14.08	2,192,891	+0.00(+0.01%)
Mar 24, 2010	14.13	14.13	14.06	14.08	2,035,267	-0.09(-0.61%)
Mar 23, 2010	14.04	14.17	13.99	14.16	2,047,303	+0.15(+1.04%)
Mar 22, 2010	13.83	14.06	13.80	14.02	1,684,334	+0.12(+0.88%)
Mar 19, 2010	14.03	14.06	13.84	13.89	1,393,396	-0.12(-0.86%)
Mar 18, 2010	14.02	14.04	13.97	14.01	1,036,586	+0.01(+0.09%)
Mar 17, 2010	13.94	14.08	13.94	14.00	1,125,780	+0.06(+0.43%)
Mar 16, 2010	13.85	13.96	13.82	13.94	765,375	+0.12(+0.83%)
Mar 15, 2010	13.75	13.84	13.73	13.83	953,094	-0.05(-0.35%)
Mar 12, 2010	13.91	13.92	13.83	13.87	1,200,025	+0.01(+0.05%)
Mar 11, 2010	13.79	13.88	13.75	13.87	1,907,529	+0.05(+0.36%)
Mar 10, 2010	13.74	13.85	13.72	13.82	1,680,934	+0.09(+0.63%)
Mar 09, 2010	13.65	13.82	13.63	13.73	2,500,610	+0.06(+0.46%)
Mar 08, 2010	13.65	13.70	13.64	13.67	1,096,110	+0.04(+0.26%)
Mar 05, 2010	13.58	13.67	13.53	13.63	1,497,797	+0.16(+1.21%)
Mar 04, 2010	13.42	13.48	13.33	13.47	1,478,399	+0.06(+0.41%)
Mar 03, 2010	13.42	13.49	13.38	13.41	1,310,066	+0.02(+0.14%)
Mar 02, 2010	13.47	13.52	13.37	13.39	1,453,602	-0.01(-0.09%)
Mar 01, 2010	13.29	13.43	13.27	13.40	1,100,871	+0.17(+1.31%)
Feb 26, 2010	13.23	13.26	13.15	13.23	767,065	+0.01(+0.09%)
Feb 25, 2010	13.08	13.24	12.97	13.22	1,167,483	-0.03(-0.23%)
Feb 24, 2010	13.18	13.30	13.16	13.25	1,626,812	+0.13(+1.02%)
Feb 23, 2010	13.27	13.28	13.05	13.12	710,800	-0.19(-1.43%)
Feb 22, 2010	13.40	13.40	13.27	13.31	1,303,673	-0.04(-0.27%)
Feb 19, 2010	13.31	13.39	13.27	13.34	2,034,264	-0.01(-0.07%)
Feb 18, 2010	13.22	13.37	13.19	13.35	1,165,406	+0.12(+0.89%)
Feb 17, 2010	13.22	13.26	13.17	13.23	1,661,964	+0.06(+0.47%)
Feb 16, 2010	13.06	13.20	13.04	13.17	1,482,327	+0.19(+1.46%)
Feb 12, 2010	12.83	12.98	12.98	12.98	843,203	+0.02(+0.19%)
Feb 11, 2010	12.76	12.99	12.71	12.96	1,195,122	+0.17(+1.35%)
Feb 10, 2010	12.84	12.88	12.71	12.79	1,267,872	-0.05(-0.37%)
Feb 09, 2010	12.83	12.94	12.72	12.83	2,102,964	+0.16(+1.23%)
Feb 08, 2010	12.76	12.85	12.67	12.68	1,279,988	-0.07(-0.53%)
Feb 05, 2010	12.65	12.77	12.52	12.74	3,023,005	+0.14(+1.11%)
Feb 04, 2010	12.90	12.92	12.60	12.60	1,929,708	-0.37(-2.83%)
Feb 03, 2010	12.88	13.01	12.86	12.97	1,935,285	+0.05(+0.37%)
Feb 02, 2010	12.82	12.96	12.75	12.92	2,450,771	+0.11(+0.88%)
Feb 01, 2010	12.67	12.82	12.66	12.81	6,990,686	+0.20(+1.58%)
Jan 29, 2010	13.06	13.06	12.55	12.61	3,949,281	-0.31(-2.43%)
Jan 28, 2010	13.28	13.28	12.83	12.93	3,793,617	-0.37(-2.78%)
Jan 27, 2010	13.20	13.34	13.10	13.30	2,394,465	+0.08(+0.62%)
Jan 26, 2010	13.21	13.40	13.15	13.22	1,931,602	-0.02(-0.13%)
Jan 25, 2010	13.24	13.32	13.17	13.23	2,159,583	+0.10(+0.77%)
Jan 22, 2010	13.60	13.62	13.10	13.13	2,986,243	-0.53(-3.89%)
Jan 21, 2010	13.82	13.92	13.60	13.66	1,566,644	-0.14(-0.99%)
Jan 20, 2010	13.89	13.90	13.65	13.80	1,887,215	-0.20(-1.46%)
Jan 19, 2010	13.83	14.01	13.81	14.00	1,228,767	+0.21(+1.52%)
Jan 15, 2010	13.98	13.79	13.79	13.79	1,662,268	-0.19(-1.36%)
Jan 14, 2010	13.84	14.02	13.84	13.98	1,716,077	+0.11(+0.76%)
Jan 13, 2010	13.76	13.91	13.67	13.88	2,622,538	+0.13(+0.93%)
Jan 12, 2010	13.83	13.85	13.68	13.75	2,917,871	-0.17(-1.21%)
Jan 11, 2010	14.01	14.05	13.85	13.92	1,711,728	-0.07(-0.48%)
Jan 08, 2010	13.85	13.99	13.81	13.99	2,470,345	+0.11(+0.76%)
Jan 07, 2010	13.93	13.93	13.82	13.88	1,463,861	-0.05(-0.38%)
Jan 06, 2010	14.04	14.08	13.90	13.93	2,409,111	-0.10(-0.70%)
Jan 05, 2010	14.07	14.09	13.95	14.03	2,219,802	-0.02(-0.15%)
Jan 04, 2010	13.93	14.09	13.93	14.05	3,493,834	+0.23(+1.65%)
Dec 31, 2009	13.99	13.83	13.83	13.83	1,383,419	-0.14(-1.01%)
Dec 30, 2009	13.88	13.97	13.87	13.97	819,563	+0.07(+0.50%)
Dec 29, 2009	13.95	13.95	13.88	13.90	993,860	-0.03(-0.19%)
Dec 28, 2009	13.94	13.98	13.85	13.92	1,546,816	+0.02(+0.12%)
Dec 24, 2009	13.79	13.91	13.78	13.91	1,431,669	+0.13(+0.98%)
Dec 23, 2009	13.72	13.77	13.68	13.77	1,758,683	+0.08(+0.60%)
Dec 22, 2009	13.65	13.69	13.62	13.69	1,157,895	+0.09(+0.67%)
Dec 21, 2009	13.50	13.65	13.50	13.60	1,201,705	+0.14(+1.02%)
Dec 18, 2009	13.33	13.46	13.31	13.46	866,441	+0.21(+1.61%)
Dec 17, 2009	13.34	13.35	13.22	13.25	1,187,751	-0.15(-1.11%)
Dec 16, 2009	13.36	13.44	13.36	13.40	1,172,470	+0.07(+0.50%)
Dec 15, 2009	13.37	13.45	13.30	13.33	814,842	-0.08(-0.57%)
Dec 14, 2009	13.38	13.41	13.37	13.41	1,209,669	+0.14(+1.05%)
Dec 11, 2009	13.37	13.37	13.22	13.27	1,742,390	-0.03(-0.25%)
Dec 10, 2009	13.32	13.37	13.29	13.30	1,015,684	+0.04(+0.33%)
Dec 09, 2009	13.12	13.26	13.04	13.26	1,782,017	+0.12(+0.88%)
Dec 08, 2009	13.18	13.24	13.08	13.14	1,540,425	-0.09(-0.69%)
Dec 07, 2009	13.26	13.34	13.21	13.23	2,393,928	-0.07(-0.52%)
Dec 04, 2009	13.35	13.43	13.14	13.30	2,213,052	+0.13(+0.98%)
Dec 03, 2009	13.26	13.32	13.17	13.17	993,529	-0.02(-0.13%)
Dec 02, 2009	13.19	13.30	13.16	13.19	831,052	+0.01(+0.09%)
Dec 01, 2009	13.08	13.24	13.08	13.18	2,015,586	+0.18(+1.37%)
Nov 30, 2009	12.93	13.01	12.86	13.00	1,214,377	+0.03(+0.20%)
Nov 27, 2009	12.88	13.05	12.82	12.97	2,172,739	-0.21(-1.62%)
Nov 25, 2009	13.20	13.21	13.16	13.19	719,055	+0.03(+0.24%)
Nov 24, 2009	13.20	13.21	13.09	13.16	1,616,214	-0.07(-0.51%)
Nov 23, 2009	13.16	13.27	13.15	13.22	967,765	+0.19(+1.49%)
Nov 20, 2009	13.01	13.05	12.96	13.03	1,235,183	-0.07(-0.54%)
Nov 19, 2009	13.22	13.23	13.01	13.10	1,389,022	-0.22(-1.68%)
Nov 18, 2009	13.38	13.38	13.25	13.32	1,246,643	-0.08(-0.59%)
Nov 17, 2009	13.30	13.40	13.29	13.40	2,525,262	+0.08(+0.61%)
Nov 16, 2009	13.23	13.37	13.22	13.32	1,822,142	+0.14(+1.04%)
Nov 13, 2009	13.11	13.22	13.06	13.19	1,783,902	+0.12(+0.96%)
Nov 12, 2009	13.11	13.21	13.04	13.06	2,899,087	-0.07(-0.55%)
Nov 11, 2009	13.12	13.19	13.06	13.13	3,290,525	+0.10(+0.77%)
Nov 10, 2009	13.01	13.10	12.98	13.03	1,258,820	-0.00(-0.03%)
Nov 09, 2009	12.87	13.04	12.84	13.04	1,163,116	+0.27(+2.13%)
Nov 06, 2009	12.70	12.81	12.65	12.77	1,141,619	+0.02(+0.17%)
Nov 05, 2009	12.64	12.78	12.60	12.74	1,227,353	+0.28(+2.22%)
Nov 04, 2009	12.47	12.61	12.45	12.47	1,382,265	+0.09(+0.70%)
Nov 03, 2009	12.32	12.39	12.26	12.38	2,697,759	-0.01(-0.12%)
Nov 02, 2009	12.40	12.51	12.26	12.40	1,713,658	+0.03(+0.25%)
Oct 30, 2009	12.67	12.68	12.33	12.36	3,520,369	-0.32(-2.54%)
Oct 29, 2009	12.55	12.71	12.50	12.69	1,812,880	+0.23(+1.87%)
Oct 28, 2009	12.63	12.70	12.41	12.45	1,696,799	-0.24(-1.86%)
Oct 27, 2009	12.84	12.88	12.65	12.69	1,845,579	-0.13(-1.03%)
Oct 26, 2009	12.88	13.06	12.77	12.82	2,338,500	-0.05(-0.41%)
Oct 23, 2009	12.91	12.92	12.83	12.87	2,562,795	-0.03(-0.26%)
Oct 22, 2009	12.82	12.93	12.71	12.91	3,350,554	+0.08(+0.64%)
Oct 21, 2009	12.87	13.05	12.80	12.83	1,908,305	-0.05(-0.41%)
Oct 20, 2009	12.79	12.88	12.79	12.88	1,244,903	+0.01(+0.11%)
Oct 19, 2009	12.77	12.89	12.71	12.86	1,250,935	+0.11(+0.87%)
Oct 16, 2009	12.83	12.83	12.66	12.75	2,042,466	-0.13(-1.03%)
Oct 15, 2009	12.81	12.89	12.80	12.89	3,065,593	-0.02(-0.13%)
Oct 14, 2009	12.96	12.96	12.82	12.90	1,908,151	+0.18(+1.44%)
Oct 13, 2009	12.71	12.77	12.66	12.72	1,035,058	+0.00(+0.00%)
Oct 12, 2009	12.78	12.79	12.64	12.72	1,459,753	+0.05(+0.36%)
Oct 09, 2009	12.49	12.69	12.47	12.67	979,708	+0.17(+1.34%)
Oct 08, 2009	12.56	12.62	12.46	12.51	1,261,034	+0.04(+0.31%)
Oct 07, 2009	12.41	12.49	12.39	12.47	950,585	+0.02(+0.17%)
Oct 06, 2009	12.28	12.47	12.28	12.45	1,015,034	+0.24(+1.95%)
Oct 05, 2009	12.15	12.26	12.05	12.21	1,178,872	+0.12(+0.95%)
Oct 02, 2009	12.01	12.18	12.01	12.09	1,537,124	-0.02(-0.14%)
Oct 01, 2009	12.44	12.45	12.11	12.11	1,902,248	-0.37(-2.96%)
Sep 30, 2009	12.51	12.59	12.29	12.48	1,330,088	+0.02(+0.17%)
Sep 29, 2009	12.55	12.60	12.44	12.46	1,536,949	-0.10(-0.78%)
Sep 28, 2009	12.41	12.63	12.40	12.56	1,267,982	+0.21(+1.67%)
Sep 25, 2009	12.32	12.43	12.30	12.35	1,008,636	-0.07(-0.54%)
Sep 24, 2009	12.56	12.60	12.35	12.42	1,873,866	-0.07(-0.60%)
Sep 23, 2009	12.59	12.72	12.48	12.49	893,816	-0.05(-0.38%)
Sep 22, 2009	12.58	12.58	12.49	12.54	1,211,908	+0.04(+0.30%)
Sep 21, 2009	12.41	12.54	12.40	12.50	1,031,505	+0.00(+0.04%)
Sep 18, 2009	12.54	12.56	12.44	12.50	1,168,054	+0.02(+0.15%)
Sep 17, 2009	12.46	12.55	12.42	12.48	1,382,354	+0.09(+0.76%)
Sep 16, 2009	12.43	12.51	12.37	12.38	1,351,819	+0.01(+0.09%)
Sep 15, 2009	12.32	12.40	12.29	12.37	1,451,449	+0.06(+0.53%)
Sep 14, 2009	12.21	12.31	12.21	12.31	776,235	+0.00(+0.04%)
Sep 11, 2009	12.33	12.36	12.23	12.30	697,858	-0.02(-0.14%)
Sep 10, 2009	12.17	12.33	12.14	12.32	1,138,447	+0.17(+1.38%)
Sep 09, 2009	12.07	12.21	12.01	12.15	1,686,020	+0.09(+0.78%)
Sep 08, 2009	12.07	12.07	11.96	12.06	1,049,269	+0.11(+0.88%)
Sep 04, 2009	11.76	11.96	11.75	11.95	790,397	+0.21(+1.78%)
Sep 03, 2009	11.74	11.76	11.61	11.74	1,056,673	+0.07(+0.58%)
Sep 02, 2009	11.62	11.75	11.61	11.68	1,094,658	+0.00(+0.04%)
Sep 01, 2009	11.85	12.05	11.65	11.67	3,598,821	-0.24(-2.06%)
Aug 31, 2009	11.92	11.93	11.83	11.92	1,360,555	-0.12(-0.98%)
Aug 28, 2009	12.16	12.25	11.97	12.03	3,009,774	+0.04(+0.36%)
Aug 27, 2009	11.94	12.00	11.77	11.99	1,499,136	+0.05(+0.40%)
Aug 26, 2009	11.91	11.98	11.87	11.94	2,027,475	+0.01(+0.12%)
Aug 25, 2009	11.95	12.01	11.89	11.93	1,476,654	+0.02(+0.14%)
Aug 24, 2009	11.97	12.04	11.88	11.91	1,655,027	-0.02(-0.20%)
Aug 21, 2009	11.84	11.94	11.76	11.94	1,313,002	+0.17(+1.47%)
Aug 20, 2009	11.64	11.78	11.61	11.76	1,905,963	+0.13(+1.10%)
Aug 19, 2009	11.42	11.67	11.42	11.64	1,076,407	+0.06(+0.52%)
Aug 18, 2009	11.47	11.61	11.44	11.58	881,419	+0.09(+0.79%)
Aug 17, 2009	11.51	11.52	11.39	11.48	1,729,306	-0.23(-1.94%)
Aug 14, 2009	11.80	11.80	11.62	11.71	1,295,400	-0.12(-1.03%)
Aug 13, 2009	11.79	11.84	11.69	11.83	1,494,651	+0.11(+0.92%)
Aug 12, 2009	11.53	11.82	11.52	11.73	1,978,360	+0.20(+1.75%)
Aug 11, 2009	11.58	11.63	11.50	11.52	2,482,222	-0.12(-1.07%)
Aug 10, 2009	11.67	11.71	11.58	11.65	1,195,158	-0.07(-0.59%)
Aug 07, 2009	11.76	11.79	11.67	11.72	2,272,765	+0.10(+0.89%)
Aug 06, 2009	11.74	11.77	11.56	11.62	1,824,222	-0.09(-0.74%)
Aug 05, 2009	11.81	11.83	11.64	11.70	2,072,893	-0.08(-0.69%)
Aug 04, 2009	11.76	11.81	11.72	11.78	2,481,160	-0.01(-0.10%)
Aug 03, 2009	11.76	11.83	11.70	11.80	3,788,312	+0.15(+1.26%)
Jul 31, 2009	11.65	11.76	11.64	11.65	2,261,634	-0.02(-0.19%)
Jul 30, 2009	11.75	11.87	11.66	11.67	2,751,638	+0.05(+0.41%)
Jul 29, 2009	11.62	11.63	11.50	11.62	2,119,601	-0.03(-0.29%)
Jul 28, 2009	11.53	11.68	11.48	11.66	2,105,681	+0.10(+0.85%)
Jul 27, 2009	11.64	11.67	11.50	11.56	2,257,940	-0.10(-0.86%)
Jul 24, 2009	11.55	11.66	11.46	11.66	2,603,726	-0.07(-0.63%)
Jul 23, 2009	11.51	11.79	11.49	11.73	2,590,913	+0.20(+1.75%)
Jul 22, 2009	11.44	11.58	11.44	11.53	2,400,252	+0.07(+0.63%)
Jul 21, 2009	11.45	11.46	11.30	11.46	3,909,357	+0.06(+0.55%)
Jul 20, 2009	11.36	11.42	11.29	11.40	3,682,611	+0.11(+0.94%)
Jul 17, 2009	11.19	11.29	11.14	11.29	4,895,050	+0.10(+0.90%)
Jul 16, 2009	10.96	11.21	10.93	11.19	3,139,577	+0.19(+1.72%)
Jul 15, 2009	10.81	11.01	10.78	11.00	2,950,057	+0.44(+4.21%)
Jul 14, 2009	10.49	10.58	10.45	10.56	1,413,002	+0.04(+0.39%)
Jul 13, 2009	10.32	10.52	10.31	10.52	1,296,420	+0.20(+1.96%)
Jul 10, 2009	10.20	10.36	10.19	10.31	644,046	+0.06(+0.63%)
Jul 09, 2009	10.24	10.32	10.23	10.25	1,102,470	+0.05(+0.45%)
Jul 08, 2009	10.21	10.25	10.05	10.20	1,736,655	+0.01(+0.09%)
Jul 07, 2009	10.45	10.47	10.18	10.19	1,376,812	-0.27(-2.55%)
Jul 06, 2009	10.47	10.51	10.35	10.46	701,335	-0.07(-0.64%)
Jul 02, 2009	10.66	10.66	10.49	10.53	1,450,479	-0.23(-2.12%)
Jul 01, 2009	10.73	10.88	10.73	10.76	1,939,767	+0.07(+0.67%)
Jun 30, 2009	10.80	10.83	10.61	10.68	2,003,894	-0.06(-0.56%)
Jun 29, 2009	10.73	10.80	10.66	10.74	1,107,650	+0.07(+0.68%)
Jun 26, 2009	10.65	10.73	10.62	10.67	1,477,362	-0.02(-0.16%)
Jun 25, 2009	10.61	10.70	10.59	10.69	1,200,188	+0.22(+2.06%)
Jun 24, 2009	10.42	10.58	10.42	10.47	1,742,152	+0.14(+1.40%)
Jun 23, 2009	10.39	10.40	10.25	10.33	1,716,476	-0.06(-0.56%)
Jun 22, 2009	10.58	10.60	10.34	10.39	1,558,400	-0.26(-2.46%)
Jun 19, 2009	10.63	10.71	10.60	10.65	1,470,055	+0.13(+1.21%)
Jun 18, 2009	10.59	10.62	10.50	10.52	1,181,669	-0.06(-0.54%)
Jun 17, 2009	10.50	10.66	10.44	10.58	2,141,779	+0.06(+0.59%)
Jun 16, 2009	10.68	10.71	10.50	10.52	2,094,099	-0.10(-0.97%)
Jun 15, 2009	10.69	10.72	10.53	10.62	847,752	-0.17(-1.56%)
Jun 12, 2009	10.74	10.79	10.64	10.79	804,125	-0.02(-0.16%)
Jun 11, 2009	10.76	10.91	10.76	10.80	1,640,650	+0.11(+1.03%)
Jun 10, 2009	10.85	10.85	10.60	10.69	1,764,186	-0.08(-0.76%)
Jun 09, 2009	10.73	10.84	10.68	10.78	1,539,169	+0.11(+1.06%)
Jun 08, 2009	10.53	10.73	10.48	10.66	1,589,966	-0.02(-0.16%)
Jun 05, 2009	10.73	10.77	10.61	10.68	3,594,291	+0.05(+0.47%)
Jun 04, 2009	10.52	10.65	10.52	10.63	2,384,735	+0.14(+1.33%)
Jun 03, 2009	10.53	10.53	10.36	10.49	991,347	-0.06(-0.55%)
Jun 02, 2009	10.55	10.69	10.48	10.55	2,663,676	-0.05(-0.50%)
Jun 01, 2009	10.38	10.64	10.36	10.60	3,444,072	+0.35(+3.44%)
May 29, 2009	10.17	10.25	10.08	10.25	1,626,710	+0.09(+0.87%)
May 28, 2009	10.11	10.17	9.930	10.16	1,628,814	+0.15(+1.46%)
May 27, 2009	10.07	10.23	10.000	10.01	2,659,352	-0.07(-0.74%)
May 26, 2009	9.685	10.10	9.671	10.09	2,721,284	+0.36(+3.68%)
May 22, 2009	9.825	9.870	9.667	9.729	1,389,383	-0.07(-0.69%)
May 21, 2009	9.873	9.906	9.688	9.796	2,257,366	-0.14(-1.43%)
May 20, 2009	10.05	10.16	9.913	9.937	1,383,101	-0.07(-0.74%)
May 19, 2009	9.916	10.12	9.870	10.01	1,850,814	+0.08(+0.80%)
May 18, 2009	9.736	9.933	9.712	9.933	1,192,713	+0.25(+2.63%)
May 15, 2009	9.669	9.803	9.642	9.678	1,250,408	+0.01(+0.07%)
May 14, 2009	9.573	9.743	9.549	9.671	1,825,181	+0.13(+1.35%)
May 13, 2009	9.688	9.707	9.522	9.542	2,620,278	-0.23(-2.33%)
May 12, 2009	9.904	9.928	9.676	9.769	2,096,861	-0.06(-0.66%)
May 11, 2009	9.721	9.954	9.681	9.834	4,518,049	+0.00(+0.05%)
May 08, 2009	9.940	9.966	9.702	9.829	3,855,044	-0.04(-0.41%)
May 07, 2009	10.27	10.27	9.772	9.870	4,491,061	-0.32(-3.18%)
May 06, 2009	10.27	10.29	10.04	10.19	4,691,735	-0.00(-0.02%)
May 05, 2009	10.21	10.22	10.09	10.20	1,994,526	-0.02(-0.21%)
May 04, 2009	10.13	10.23	10.08	10.22	2,749,980	+0.17(+1.67%)

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.