Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.21	22.69	22.10	22.21	1,511,271	-0.52(-2.29%)
May 27, 2010	22.72	22.77	22.27	22.73	1,976,350	+0.35(+1.56%)
May 26, 2010	22.68	22.83	22.27	22.38	1,633,564	-0.13(-0.58%)
May 25, 2010	21.82	22.55	21.80	22.51	2,057,588	+0.11(+0.49%)
May 24, 2010	22.76	23.04	22.40	22.40	1,787,473	-0.25(-1.10%)
May 21, 2010	22.00	22.81	21.83	22.65	2,133,724	+0.37(+1.66%)
May 20, 2010	22.43	22.79	22.28	22.28	2,687	-0.83(-3.59%)
May 19, 2010	22.68	23.21	22.40	23.11	2,189,362	+0.30(+1.32%)
May 18, 2010	23.52	23.53	22.71	22.81	1,847,815	-0.48(-2.06%)
May 17, 2010	23.19	23.50	22.91	23.29	1,300,488	+0.13(+0.56%)
May 14, 2010	23.16	23.57	23.00	23.16	2,184,847	-0.28(-1.19%)
May 13, 2010	23.72	23.86	23.43	23.44	1,164,682	-0.38(-1.60%)
May 12, 2010	23.56	23.86	23.53	23.82	1,418,520	+0.32(+1.36%)
May 11, 2010	23.69	23.74	23.35	23.50	19,200	-0.31(-1.30%)
May 10, 2010	23.75	23.82	23.45	23.81	3,305,229	+0.28(+1.19%)
May 07, 2010	23.48	24.18	23.28	23.53	4,071,544	-0.02(-0.08%)
May 06, 2010	23.67	23.98	22.56	23.55	3,943,344	-0.11(-0.46%)
May 05, 2010	23.91	24.17	23.66	23.66	2,162,342	-0.34(-1.42%)
May 04, 2010	24.15	24.18	23.81	24.00	2,321,801	-0.44(-1.80%)
May 03, 2010	24.40	24.56	24.22	24.44	2,077,147	+0.32(+1.33%)
Apr 30, 2010	24.63	24.83	24.11	24.12	2,259,819	-0.54(-2.19%)
Apr 29, 2010	24.51	24.77	24.39	24.66	2,223,598	+0.41(+1.69%)
Apr 28, 2010	24.40	24.60	23.95	24.25	2,962,454	+0.07(+0.29%)
Apr 27, 2010	25.02	25.03	24.18	24.18	3,040,740	-1.04(-4.12%)
Apr 26, 2010	25.79	25.91	25.22	25.22	2,098,601	-0.68(-2.63%)
Apr 23, 2010	26.25	26.25	25.46	25.90	2,998,997	-0.49(-1.86%)
Apr 22, 2010	26.32	26.50	26.13	26.39	2,389,881	-0.23(-0.86%)
Apr 21, 2010	26.62	26.76	26.46	26.62	3,842	-0.04(-0.15%)
Apr 20, 2010	26.93	26.94	26.25	26.66	1,012,984	-0.10(-0.37%)
Apr 19, 2010	26.57	26.92	26.44	26.76	882,959	+0.00(+0.00%)
Apr 16, 2010	27.16	27.22	26.34	26.76	1,492,148	-0.50(-1.83%)
Apr 15, 2010	26.96	27.30	26.85	27.26	861,003	+0.31(+1.15%)
Apr 14, 2010	27.10	27.32	26.82	26.95	1,004,417	+0.13(+0.48%)
Apr 13, 2010	26.31	26.83	26.31	26.82	1,108,139	+0.46(+1.75%)
Apr 12, 2010	26.49	26.54	26.27	26.36	989,930	-0.12(-0.45%)
Apr 09, 2010	26.47	26.57	26.31	26.48	788,465	+0.02(+0.08%)
Apr 08, 2010	26.45	26.49	26.25	26.46	870,646	-0.06(-0.23%)
Apr 07, 2010	26.78	26.78	26.37	26.52	1,332,218	-0.26(-0.97%)
Apr 06, 2010	26.52	26.94	26.25	26.78	1,023,510	+0.32(+1.21%)
Apr 05, 2010	26.54	26.69	26.26	26.46	984,045	-0.01(-0.04%)
Apr 01, 2010	26.58	26.47	26.47	26.47	957,400	+0.09(+0.34%)
Mar 31, 2010	26.23	26.83	26.12	26.38	1,352,601	+0.09(+0.34%)
Mar 30, 2010	26.21	26.37	26.11	26.29	521,526	+0.06(+0.23%)
Mar 29, 2010	26.38	26.44	26.11	26.23	573,141	-0.09(-0.34%)
Mar 26, 2010	26.31	26.37	26.11	26.32	873,004	+0.07(+0.27%)
Mar 25, 2010	26.33	26.50	26.16	26.25	1,561,813	+0.08(+0.31%)
Mar 24, 2010	26.10	26.25	25.91	26.17	900,020	-0.05(-0.19%)
Mar 23, 2010	26.06	26.23	25.97	26.22	638,254	+0.17(+0.65%)
Mar 22, 2010	25.69	26.06	25.61	26.05	571,777	+0.24(+0.93%)
Mar 19, 2010	26.43	26.58	25.77	25.81	1,224,076	-0.57(-2.16%)
Mar 18, 2010	26.40	26.52	26.25	26.38	1,037,614	+0.06(+0.23%)
Mar 17, 2010	25.97	26.47	25.96	26.32	1,432,085	+0.47(+1.82%)
Mar 16, 2010	26.06	26.14	25.76	25.85	867,777	-0.09(-0.35%)
Mar 15, 2010	25.88	26.00	25.82	25.94	671,867	-0.25(-0.95%)
Mar 12, 2010	26.35	26.42	25.94	26.19	773,632	-0.07(-0.27%)
Mar 11, 2010	25.88	26.29	25.75	26.26	1,115,732	+0.23(+0.88%)
Mar 10, 2010	25.97	26.11	25.89	26.03	1,183,636	+0.05(+0.19%)
Mar 09, 2010	25.70	26.16	25.60	25.98	1,467,649	+0.10(+0.39%)
Mar 08, 2010	26.02	26.10	25.83	25.88	973,873	-0.10(-0.38%)
Mar 05, 2010	25.87	26.13	25.75	25.98	936,341	+0.24(+0.93%)
Mar 04, 2010	25.48	25.79	25.36	25.74	976,465	+0.26(+1.02%)
Mar 03, 2010	25.40	25.79	25.37	25.48	1,287,077	+0.14(+0.55%)
Mar 02, 2010	25.24	25.40	25.07	25.34	932,632	+0.24(+0.96%)
Mar 01, 2010	25.02	25.19	24.94	25.10	1,452,230	+0.09(+0.36%)
Feb 26, 2010	25.33	25.33	24.79	25.01	1,439,780	-0.18(-0.71%)
Feb 25, 2010	25.15	25.24	24.87	25.19	1,143,535	-0.21(-0.83%)
Feb 24, 2010	25.34	25.48	25.22	25.40	896,729	-0.12(-0.47%)
Feb 23, 2010	25.74	25.81	25.16	25.52	1,519,447	-0.22(-0.85%)
Feb 22, 2010	25.96	25.96	25.59	25.74	1,030,037	-0.07(-0.27%)
Feb 19, 2010	25.45	26.01	25.40	25.81	1,871,893	+0.26(+1.02%)
Feb 18, 2010	25.36	25.71	25.26	25.55	1,353,673	+0.23(+0.91%)
Feb 17, 2010	25.67	25.67	25.20	25.32	1,007,522	-0.09(-0.35%)
Feb 16, 2010	24.53	25.44	24.57	25.41	1,746,711	+0.88(+3.59%)
Feb 12, 2010	24.44	24.53	24.53	24.53	957,500	-0.04(-0.16%)
Feb 11, 2010	24.58	24.66	24.20	24.57	972,605	-0.05(-0.20%)
Feb 10, 2010	24.07	25.00	24.03	24.62	1,383,247	+0.46(+1.90%)
Feb 09, 2010	24.14	24.32	23.85	24.16	1,519,775	+0.18(+0.75%)
Feb 08, 2010	24.71	24.71	23.94	23.98	1,497,523	-0.67(-2.72%)
Feb 05, 2010	24.35	24.75	24.05	24.65	1,786,280	+0.35(+1.44%)
Feb 04, 2010	24.51	24.82	23.92	24.30	2,901,740	-0.33(-1.34%)
Feb 03, 2010	25.28	25.29	24.59	24.63	2,671,294	-2.07(-7.75%)
Feb 02, 2010	26.05	26.73	26.00	26.70	2,431,231	+0.81(+3.15%)
Feb 01, 2010	25.44	26.17	25.15	25.89	2,473,903	+0.51(+1.99%)
Jan 29, 2010	25.62	26.06	24.87	25.38	4,941,786	-0.64(-2.46%)
Jan 28, 2010	26.60	26.78	25.78	26.02	1,505,689	-0.48(-1.81%)
Jan 27, 2010	25.59	26.67	25.52	26.50	1,766,248	+0.91(+3.56%)
Jan 26, 2010	25.89	26.09	25.56	25.59	1,116,756	-0.39(-1.50%)
Jan 25, 2010	25.97	26.49	25.83	25.98	1,149,441	+0.24(+0.93%)
Jan 22, 2010	26.91	26.91	25.73	25.74	1,445,964	-1.14(-4.24%)
Jan 21, 2010	27.56	27.66	26.88	26.88	1,024,130	-0.60(-2.18%)
Jan 20, 2010	27.44	27.62	27.21	27.48	655,540	-0.27(-0.97%)
Jan 19, 2010	27.40	27.76	27.25	27.75	607,742	+0.45(+1.65%)
Jan 15, 2010	27.43	27.30	27.30	27.30	726,900	-0.20(-0.73%)
Jan 14, 2010	27.71	27.71	27.30	27.50	504,082	-0.23(-0.83%)
Jan 13, 2010	27.80	27.83	27.59	27.73	477,110	+0.05(+0.18%)
Jan 12, 2010	27.70	27.98	27.59	27.68	649,354	-0.20(-0.72%)
Jan 11, 2010	27.76	27.90	27.60	27.88	816,211	+0.31(+1.12%)
Jan 08, 2010	27.67	27.67	27.32	27.57	877,989	-0.01(-0.04%)
Jan 07, 2010	27.72	27.93	27.49	27.58	1,038,343	-0.23(-0.83%)
Jan 06, 2010	27.94	28.03	27.70	27.81	663,833	-0.20(-0.71%)
Jan 05, 2010	27.97	28.14	27.67	28.01	1,095,769	+0.01(+0.04%)
Jan 04, 2010	27.71	28.03	27.44	28.00	1,388,758	+0.50(+1.82%)
Dec 31, 2009	27.84	27.50	27.50	27.50	773,800	-0.37(-1.33%)
Dec 30, 2009	27.68	27.87	27.56	27.87	501,444	+0.08(+0.29%)
Dec 29, 2009	27.99	28.06	27.72	27.79	754,955	-0.15(-0.54%)
Dec 28, 2009	28.02	28.19	27.87	27.94	432,664	-0.08(-0.29%)
Dec 24, 2009	27.99	28.31	27.81	28.02	281,553	+0.06(+0.21%)
Dec 23, 2009	27.69	28.30	27.68	27.96	1,381,954	+0.27(+0.98%)
Dec 22, 2009	26.97	27.69	26.96	27.69	1,492,029	+1.02(+3.82%)
Dec 21, 2009	26.57	27.11	26.41	26.67	1,256,577	+0.20(+0.76%)
Dec 18, 2009	25.98	26.47	25.98	26.47	2,084,014	+0.71(+2.76%)
Dec 17, 2009	25.58	25.88	25.49	25.76	1,567,064	+0.11(+0.43%)
Dec 16, 2009	25.14	25.73	25.04	25.65	1,149,067	+0.65(+2.60%)
Dec 15, 2009	25.14	25.14	24.87	25.00	1,382,120	-0.22(-0.87%)
Dec 14, 2009	25.23	25.23	25.05	25.22	888,555	-0.14(-0.55%)
Dec 11, 2009	25.40	25.45	25.15	25.36	773,367	+0.03(+0.12%)
Dec 10, 2009	25.43	25.56	25.31	25.33	595,963	+0.05(+0.20%)
Dec 09, 2009	24.94	25.40	24.86	25.28	819,986	+0.32(+1.28%)
Dec 08, 2009	24.92	25.11	24.81	24.96	929,957	-0.05(-0.20%)
Dec 07, 2009	25.67	25.80	24.98	25.01	1,925,095	-0.77(-2.99%)
Dec 04, 2009	26.11	26.15	25.36	25.78	1,195,246	+0.05(+0.19%)
Dec 03, 2009	25.92	26.11	25.67	25.73	1,123,655	-0.05(-0.19%)
Dec 02, 2009	26.00	26.13	25.68	25.78	1,221,393	-0.22(-0.85%)
Dec 01, 2009	25.99	26.18	25.80	26.00	961,440	+0.22(+0.85%)
Nov 30, 2009	25.66	25.87	25.51	25.78	1,221,966	+0.18(+0.70%)
Nov 27, 2009	25.50	25.83	25.41	25.60	748,780	-0.50(-1.92%)
Nov 25, 2009	26.23	26.29	26.02	26.10	916,886	+0.05(+0.19%)
Nov 24, 2009	26.25	26.81	25.86	26.05	1,788,917	-0.05(-0.19%)
Nov 23, 2009	26.98	26.98	25.97	26.10	2,043,060	-0.54(-2.03%)
Nov 20, 2009	26.83	26.85	26.59	26.64	1,039,286	-0.30(-1.11%)
Nov 19, 2009	27.18	27.28	26.72	26.94	906,366	-0.41(-1.50%)
Nov 18, 2009	27.60	27.67	27.13	27.35	1,288,385	-0.34(-1.23%)
Nov 17, 2009	27.91	27.96	27.60	27.69	1,203,749	-0.22(-0.79%)
Nov 16, 2009	27.79	28.05	27.73	27.91	1,105,424	+0.37(+1.34%)
Nov 13, 2009	27.24	27.55	27.06	27.54	674,126	+0.28(+1.03%)
Nov 12, 2009	27.53	27.72	27.25	27.26	794,212	-0.29(-1.05%)
Nov 11, 2009	27.45	27.70	27.37	27.55	635,512	+0.33(+1.21%)
Nov 10, 2009	27.15	27.38	26.97	27.22	651,531	-0.05(-0.18%)
Nov 09, 2009	26.80	27.29	26.66	27.27	656,054	+0.65(+2.44%)
Nov 06, 2009	26.39	26.70	26.20	26.62	758,219	+0.04(+0.15%)
Nov 05, 2009	26.49	26.61	26.19	26.58	890,376	+0.16(+0.61%)
Nov 04, 2009	27.01	27.19	26.36	26.42	1,017,637	-0.37(-1.38%)
Nov 03, 2009	26.51	27.00	26.40	26.79	1,410,141	-0.02(-0.07%)
Nov 02, 2009	26.43	26.97	26.17	26.81	1,446,147	+0.56(+2.13%)
Oct 30, 2009	27.11	27.17	26.22	26.25	1,368,432	-0.93(-3.42%)
Oct 29, 2009	27.25	27.29	26.87	27.18	1,664,847	+0.45(+1.68%)
Oct 28, 2009	27.57	27.75	26.70	26.73	1,537,828	-0.80(-2.91%)
Oct 27, 2009	27.50	28.10	27.40	27.53	1,593,894	+0.01(+0.04%)
Oct 26, 2009	27.37	27.99	27.37	27.52	1,830,377	+0.13(+0.47%)
Oct 23, 2009	27.23	27.44	27.07	27.39	2,009,066	+0.53(+1.97%)
Oct 22, 2009	25.83	26.99	25.66	26.86	1,508,257	+1.03(+3.99%)
Oct 21, 2009	26.10	26.64	25.75	25.83	1,082,431	-0.39(-1.49%)
Oct 20, 2009	26.21	26.27	25.92	26.22	931,387	+0.03(+0.11%)
Oct 19, 2009	26.01	26.34	25.81	26.19	576,162	+0.22(+0.85%)
Oct 16, 2009	26.14	26.25	25.82	25.97	833,802	-0.65(-2.44%)
Oct 15, 2009	26.55	26.69	26.44	26.62	773,277	+0.00(+0.00%)
Oct 14, 2009	26.22	26.75	26.03	26.62	1,067,930	+0.88(+3.42%)
Oct 13, 2009	25.92	25.96	25.63	25.74	468,013	-0.20(-0.77%)
Oct 12, 2009	25.96	26.32	25.70	25.94	473,247	-0.09(-0.35%)
Oct 09, 2009	25.88	26.14	25.81	26.03	509,678	+0.06(+0.23%)
Oct 08, 2009	26.09	26.28	25.87	25.97	650,117	+0.10(+0.39%)
Oct 07, 2009	25.66	25.95	25.61	25.87	1,111,796	-0.01(-0.04%)
Oct 06, 2009	26.30	26.30	25.50	25.88	1,259,123	-0.16(-0.61%)
Oct 05, 2009	25.16	26.05	24.93	26.04	1,262,501	+1.05(+4.20%)
Oct 02, 2009	24.92	25.06	24.76	24.99	1,205,897	-0.16(-0.64%)
Oct 01, 2009	26.21	26.42	25.13	25.15	1,492,930	-1.22(-4.63%)
Sep 30, 2009	26.42	26.62	26.09	26.37	753,655	+0.13(+0.50%)
Sep 29, 2009	26.00	26.41	25.95	26.24	725,572	+0.27(+1.04%)
Sep 28, 2009	25.27	25.98	25.27	25.97	614,933	+0.68(+2.69%)
Sep 25, 2009	25.69	25.69	24.97	25.29	1,024,869	-0.36(-1.40%)
Sep 24, 2009	26.52	26.55	25.48	25.65	1,408,269	-1.01(-3.79%)
Sep 23, 2009	27.22	27.50	26.66	26.66	841,527	-0.53(-1.95%)
Sep 22, 2009	26.89	27.27	26.60	27.19	841,536	+0.57(+2.14%)
Sep 21, 2009	26.82	26.90	26.61	26.62	570,518	-0.36(-1.33%)
Sep 18, 2009	27.20	27.22	26.78	26.98	974,616	+0.04(+0.15%)
Sep 17, 2009	26.88	27.31	26.83	26.94	765,804	+0.46(+1.74%)
Sep 16, 2009	26.06	27.02	25.99	26.48	1,206,955	+0.40(+1.53%)
Sep 15, 2009	26.24	26.25	25.89	26.08	681,458	-0.23(-0.87%)
Sep 14, 2009	25.47	26.33	25.41	26.31	868,718	+0.65(+2.53%)
Sep 11, 2009	26.29	26.32	25.60	25.66	947,766	-0.65(-2.47%)
Sep 10, 2009	26.54	26.63	25.95	26.31	968,465	-0.34(-1.28%)
Sep 09, 2009	26.09	26.68	25.93	26.65	711,101	+0.52(+1.99%)
Sep 08, 2009	25.47	26.15	25.40	26.13	809,460	+0.76(+3.00%)
Sep 04, 2009	25.44	25.48	24.88	25.37	964,690	+0.03(+0.12%)
Sep 03, 2009	25.63	25.70	25.05	25.34	1,948,308	-0.09(-0.35%)
Sep 02, 2009	25.30	25.60	25.08	25.43	825,346	-0.03(-0.12%)
Sep 01, 2009	26.15	26.29	25.34	25.46	1,075,552	-0.79(-3.01%)
Aug 31, 2009	26.12	26.28	25.73	26.25	521,171	-0.18(-0.68%)
Aug 28, 2009	26.57	26.74	26.12	26.43	358,217	-0.06(-0.23%)
Aug 27, 2009	26.59	26.71	26.09	26.49	615,097	-0.03(-0.11%)
Aug 26, 2009	26.46	26.69	26.39	26.52	596,847	-0.14(-0.53%)
Aug 25, 2009	26.71	26.89	26.38	26.66	692,937	+0.08(+0.30%)
Aug 24, 2009	27.11	27.22	26.50	26.58	557,449	-0.37(-1.37%)
Aug 21, 2009	26.60	26.98	26.36	26.95	1,064,327	+0.38(+1.43%)
Aug 20, 2009	25.62	26.58	25.62	26.57	717,389	+0.96(+3.75%)
Aug 19, 2009	25.51	25.72	25.40	25.61	772,176	-0.14(-0.54%)
Aug 18, 2009	25.54	25.99	25.42	25.75	563,783	-0.15(-0.58%)
Aug 17, 2009	25.91	26.15	25.27	25.90	902,043	-0.53(-2.01%)
Aug 14, 2009	26.52	26.58	26.20	26.43	596,418	-0.22(-0.83%)
Aug 13, 2009	26.65	26.84	26.21	26.65	545,389	+0.14(+0.53%)
Aug 12, 2009	26.51	26.78	26.30	26.51	651,194	+0.13(+0.49%)
Aug 11, 2009	26.30	26.71	26.19	26.38	1,057,627	-0.03(-0.11%)
Aug 10, 2009	26.38	26.69	26.09	26.41	850,603	-0.06(-0.23%)
Aug 07, 2009	26.71	26.75	26.42	26.47	1,456,342	-0.04(-0.15%)
Aug 06, 2009	26.10	26.68	25.88	26.51	1,648,201	+0.44(+1.69%)
Aug 05, 2009	25.50	26.12	25.27	26.07	1,318,179	+0.62(+2.44%)
Aug 04, 2009	24.91	25.47	24.68	25.45	1,074,674	+0.33(+1.32%)
Aug 03, 2009	26.06	26.15	24.48	25.12	2,202,544	-0.81(-3.13%)
Jul 31, 2009	26.25	26.44	25.70	25.93	620,589	-0.27(-1.03%)
Jul 30, 2009	25.97	26.51	25.85	26.20	1,001,185	+0.42(+1.63%)
Jul 29, 2009	25.28	25.85	25.05	25.78	896,581	+0.42(+1.66%)
Jul 28, 2009	25.12	25.47	24.95	25.36	903,777	+0.34(+1.36%)
Jul 27, 2009	24.62	25.20	24.61	25.02	1,064,123	+0.29(+1.17%)
Jul 24, 2009	26.07	26.17	24.22	24.73	560	-1.44(-5.50%)
Jul 23, 2009	25.59	26.49	25.34	26.17	1,455,085	+0.62(+2.43%)
Jul 22, 2009	24.97	25.57	24.77	25.55	717,515	+0.31(+1.23%)
Jul 21, 2009	25.09	25.45	25.00	25.24	1,278,016	+0.18(+0.72%)
Jul 20, 2009	24.61	25.06	24.54	25.06	1,222,284	+0.46(+1.87%)
Jul 17, 2009	24.54	24.80	24.24	24.60	896,703	+0.06(+0.24%)
Jul 16, 2009	24.13	24.66	23.94	24.54	885,548	+0.25(+1.03%)
Jul 15, 2009	23.70	24.37	23.45	24.29	1,047,173	+0.87(+3.71%)
Jul 14, 2009	23.38	23.57	23.06	23.42	971,920	+0.11(+0.47%)
Jul 13, 2009	22.83	23.32	22.80	23.31	1,147,921	+0.69(+3.05%)
Jul 10, 2009	22.67	22.88	22.49	22.62	1,162,317	-0.14(-0.62%)
Jul 09, 2009	23.03	23.07	22.61	22.76	803,274	+0.03(+0.13%)
Jul 08, 2009	23.05	23.34	22.51	22.73	1,244,343	-0.28(-1.22%)
Jul 07, 2009	22.80	23.34	22.80	23.01	1,201,990	+0.10(+0.44%)
Jul 06, 2009	22.44	22.92	22.35	22.91	1,251,294	-0.24(-1.04%)
Jul 02, 2009	23.70	24.07	23.15	23.15	710,586	-0.92(-3.82%)
Jul 01, 2009	24.20	24.50	24.01	24.07	994,658	-0.02(-0.08%)
Jun 30, 2009	24.36	24.36	23.86	24.09	1,121,939	-0.21(-0.86%)
Jun 29, 2009	24.33	24.37	24.10	24.30	761,032	+0.00(+0.00%)
Jun 26, 2009	24.07	24.43	24.02	24.30	1,129,537	+0.15(+0.62%)
Jun 25, 2009	23.86	24.20	23.78	24.15	1,234,699	+0.37(+1.56%)
Jun 24, 2009	23.35	23.89	23.26	23.78	1,195,258	+0.71(+3.08%)
Jun 23, 2009	23.12	23.30	22.63	23.07	1,903,859	-0.08(-0.35%)
Jun 22, 2009	24.35	24.43	23.14	23.15	1,600,429	-1.32(-5.39%)
Jun 19, 2009	25.79	26.85	24.36	24.47	2,497,292	-0.95(-3.74%)
Jun 18, 2009	25.64	26.03	25.30	25.42	1,357,173	-0.22(-0.86%)
Jun 17, 2009	26.06	26.14	25.60	25.64	977,318	-0.42(-1.61%)
Jun 16, 2009	26.35	26.51	26.06	26.06	869,149	-0.17(-0.63%)
Jun 15, 2009	26.03	26.30	25.86	26.23	1,034,799	-0.02(-0.10%)
Jun 12, 2009	26.43	26.43	25.94	26.25	447,523	-0.18(-0.68%)
Jun 11, 2009	26.00	26.62	25.97	26.43	716,001	+0.43(+1.65%)
Jun 10, 2009	26.49	26.56	25.64	26.00	912,778	-0.12(-0.46%)
Jun 09, 2009	25.47	26.23	25.32	26.12	833,640	+0.72(+2.83%)
Jun 08, 2009	25.35	25.58	25.05	25.40	648,799	-0.14(-0.55%)
Jun 05, 2009	26.09	26.29	25.28	25.54	1,285,066	-0.29(-1.12%)
Jun 04, 2009	25.87	26.10	25.59	25.83	1,274,550	+0.04(+0.16%)
Jun 03, 2009	25.87	26.31	25.60	25.79	1,163,105	-0.37(-1.41%)
Jun 02, 2009	25.57	26.60	25.55	26.16	1,303,179	+0.40(+1.55%)

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.