Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.40	36.00	33.62	34.23	2,196,580	-1.71(-4.76%)
Apr 29, 2009	34.24	36.05	33.75	35.94	1,608,763	+2.12(+6.27%)
Apr 28, 2009	34.29	34.47	33.45	33.82	1,491,813	-1.10(-3.15%)
Apr 27, 2009	34.88	35.49	34.54	34.92	1,425,416	-1.21(-3.35%)
Apr 24, 2009	35.59	36.49	35.20	36.13	990,874	+1.35(+3.88%)
Apr 23, 2009	35.93	36.05	33.98	34.78	1,499,955	-0.66(-1.86%)
Apr 22, 2009	34.85	36.56	34.61	35.44	1,567,856	+0.16(+0.44%)
Apr 21, 2009	33.79	35.77	33.46	35.28	1,537,275	+0.95(+2.78%)
Apr 20, 2009	36.10	36.50	34.07	34.33	1,298,553	-2.96(-7.94%)
Apr 17, 2009	35.91	37.42	35.91	37.29	1,396,597	+1.55(+4.34%)
Apr 16, 2009	34.78	35.94	34.09	35.74	1,134,692	+1.15(+3.32%)
Apr 15, 2009	34.39	34.96	33.90	34.59	1,259,780	-0.02(-0.06%)
Apr 14, 2009	34.90	35.88	34.21	34.61	1,048,122	-0.70(-1.98%)
Apr 13, 2009	34.92	35.77	34.24	35.31	965,309	-0.29(-0.81%)
Apr 09, 2009	34.48	35.60	34.48	35.60	1,434,756	+2.01(+5.98%)
Apr 08, 2009	32.56	33.95	32.11	33.59	999,622	+1.19(+3.67%)
Apr 07, 2009	32.59	32.78	32.17	32.40	1,052,263	-0.96(-2.88%)
Apr 06, 2009	34.32	34.43	32.51	33.36	1,059,481	-1.48(-4.25%)
Apr 03, 2009	34.34	35.13	33.45	34.84	2,399,480	+1.79(+5.42%)
Apr 02, 2009	32.83	33.90	32.77	33.05	1,691,523	+1.42(+4.49%)
Apr 01, 2009	30.51	31.78	30.11	31.63	1,281,243	+0.26(+0.83%)
Mar 31, 2009	32.16	32.46	31.33	31.37	1,916,311	-0.27(-0.85%)
Mar 30, 2009	31.21	31.96	30.60	31.64	1,889,250	-0.93(-2.86%)
Mar 26, 2009	32.88	33.28	31.87	32.57	2,427,658	-0.03(-0.09%)
Mar 25, 2009	32.98	33.07	31.41	32.60	1,896,710	-0.21(-0.64%)
Mar 24, 2009	33.38	33.72	32.20	32.81	2,007,088	-1.16(-3.41%)
Mar 23, 2009	33.30	33.97	33.11	33.97	2,496,817	+2.65(+8.46%)
Mar 20, 2009	32.80	33.14	31.10	31.32	2,482,953	-1.31(-4.01%)
Mar 19, 2009	31.69	33.26	31.40	32.63	3,218,771	+2.11(+6.93%)
Mar 18, 2009	29.10	30.67	28.39	30.52	3,609,590	+0.79(+2.65%)
Mar 17, 2009	28.62	29.97	28.27	29.73	3,435,512	+1.01(+3.52%)
Mar 16, 2009	27.33	29.70	27.21	28.72	4,679,665	+1.64(+6.06%)
Mar 13, 2009	26.50	27.20	25.99	27.08	0	+0.07(+0.26%)
Mar 12, 2009	25.85	27.04	25.35	27.01	4,011,810	+1.33(+5.18%)
Mar 11, 2009	26.80	26.99	25.34	25.68	3,487,695	-0.92(-3.46%)
Mar 10, 2009	25.39	26.90	25.39	26.60	3,859,176	+2.07(+8.44%)
Mar 09, 2009	24.07	25.48	23.83	24.53	2,441,794	+0.20(+0.82%)
Mar 06, 2009	24.43	24.71	23.35	24.33	0	+0.25(+1.04%)
Mar 05, 2009	24.30	25.28	23.70	24.08	1,903,610	-1.04(-4.14%)
Mar 04, 2009	24.58	25.77	24.38	25.12	2,897,011	+0.83(+3.42%)
Mar 02, 2009	25.71	26.16	23.80	24.29	2,327,506	-2.20(-8.31%)
Feb 27, 2009	26.02	27.56	25.54	26.49	0	-0.24(-0.90%)
Feb 26, 2009	26.42	27.60	26.32	26.73	2,584,480	+0.67(+2.57%)
Feb 25, 2009	26.08	26.95	25.12	26.06	2,732,055	-0.03(-0.11%)
Feb 24, 2009	24.69	26.19	24.40	26.09	2,826,733	+1.64(+6.71%)
Feb 23, 2009	26.63	26.63	24.40	24.45	2,489,728	-1.84(-7.00%)
Feb 20, 2009	26.71	27.06	25.60	26.29	2,092,728	-1.19(-4.33%)
Feb 19, 2009	27.52	28.79	27.37	27.48	3,268,118	+0.49(+1.82%)
Feb 18, 2009	27.68	27.93	26.59	26.99	3,880,820	-0.64(-2.32%)
Feb 17, 2009	28.50	30.06	27.56	27.63	4,712,421	-0.35(-1.25%)
Feb 13, 2009	29.12	29.43	27.76	27.98	3,023,572	-1.27(-4.34%)
Feb 12, 2009	28.42	29.25	27.36	29.25	1,822,017	+0.58(+2.02%)
Feb 11, 2009	29.69	30.59	27.71	28.67	1,999,702	-0.43(-1.48%)
Feb 10, 2009	29.85	30.59	28.56	29.10	3,068,159	-0.87(-2.90%)
Feb 09, 2009	29.31	31.11	29.18	29.97	2,563,036	+0.18(+0.60%)
Feb 06, 2009	28.78	30.25	28.66	29.79	1,933,487	+0.82(+2.83%)
Feb 05, 2009	27.60	29.05	26.71	28.97	1,734,130	+1.22(+4.40%)
Feb 04, 2009	27.44	28.76	27.34	27.75	2,330,382	+0.65(+2.40%)
Feb 03, 2009	26.73	27.88	25.92	27.10	3,711,520	+0.48(+1.80%)
Feb 02, 2009	29.04	29.15	26.33	26.62	4,676,370	-2.97(-10.04%)
Jan 30, 2009	30.85	30.88	29.30	29.59	0	-0.60(-1.99%)
Jan 29, 2009	31.35	31.35	29.75	30.19	2,179,149	-1.92(-5.98%)
Jan 28, 2009	29.41	32.14	29.09	32.11	3,020,767	+3.02(+10.38%)
Jan 27, 2009	29.74	29.98	28.43	29.09	2,587,583	-0.42(-1.42%)
Jan 26, 2009	28.40	30.26	28.40	29.51	2,432,408	+1.45(+5.17%)
Jan 23, 2009	25.31	28.16	25.31	28.06	2,226,783	+1.95(+7.47%)
Jan 22, 2009	26.53	27.12	25.51	26.11	1,432,834	-1.20(-4.39%)
Jan 21, 2009	25.14	27.37	25.09	27.31	2,170,507	+2.39(+9.59%)
Jan 20, 2009	25.68	26.41	24.66	24.92	2,462,281	-1.31(-4.99%)
Jan 16, 2009	26.18	26.54	25.39	26.23	2,217,804	+0.78(+3.06%)
Jan 15, 2009	24.15	25.77	23.70	25.45	1,593,147	+1.10(+4.52%)
Jan 14, 2009	25.55	25.58	23.81	24.35	1,347,920	-1.28(-4.99%)
Jan 13, 2009	25.49	25.89	24.79	25.63	1,186,024	+0.38(+1.50%)
Jan 12, 2009	25.79	26.46	24.79	25.25	1,429,188	-1.61(-5.99%)
Jan 09, 2009	28.69	28.69	26.79	26.86	1,182,029	-1.73(-6.05%)
Jan 08, 2009	27.44	28.82	27.12	28.59	1,706,291	+0.88(+3.18%)
Jan 07, 2009	27.92	28.53	27.46	27.71	2,265,291	-1.00(-3.48%)
Jan 06, 2009	27.00	28.87	26.77	28.71	1,793,778	+2.26(+8.54%)
Jan 05, 2009	25.30	27.16	25.06	26.45	1,112,122	+1.13(+4.46%)
Jan 02, 2009	23.99	25.56	23.89	25.32	0	+1.49(+6.25%)
Jan 01, 2009	22.81	24.10	22.68	23.83	0	+0.00(+0.00%)
Dec 31, 2008	22.81	24.10	22.68	23.83	978,163	+0.37(+1.58%)
Dec 30, 2008	22.69	23.50	21.90	23.46	1,113,371	+0.83(+3.67%)
Dec 29, 2008	23.05	23.10	21.97	22.63	843,272	-0.07(-0.31%)
Dec 26, 2008	22.25	22.78	22.19	22.70	540,580	+0.64(+2.90%)
Dec 24, 2008	22.05	22.35	21.52	22.06	499,352	-0.20(-0.90%)
Dec 23, 2008	22.41	22.78	21.70	22.26	1,134,281	+0.29(+1.32%)
Dec 22, 2008	23.16	23.59	21.39	21.97	1,045,468	-1.13(-4.89%)
Dec 19, 2008	23.21	23.69	22.69	23.10	1,552,326	+0.10(+0.43%)
Dec 18, 2008	24.56	25.16	22.77	23.00	1,916,522	-1.59(-6.47%)
Dec 17, 2008	23.80	25.80	23.61	24.59	1,879,899	+0.15(+0.61%)
Dec 16, 2008	23.87	24.57	23.07	24.44	1,468,751	+0.93(+3.96%)
Dec 15, 2008	24.25	25.81	22.76	23.51	1,987,830	-0.09(-0.38%)
Dec 12, 2008	22.40	23.80	20.88	23.60	2,221,704	+0.10(+0.43%)
Dec 11, 2008	24.60	25.62	22.94	23.50	2,192,601	-0.85(-3.49%)
Dec 10, 2008	23.46	25.05	23.46	24.35	2,886,237	-0.50(-2.01%)
Dec 09, 2008	24.44	26.00	23.94	24.85	1,521,417	+0.19(+0.77%)
Dec 08, 2008	25.36	25.69	23.85	24.66	1,795,732	+0.60(+2.49%)
Dec 05, 2008	22.00	24.06	21.55	24.06	2,540,122	+1.55(+6.89%)
Dec 04, 2008	24.75	25.32	21.89	22.51	1,531,095	-2.66(-10.57%)
Dec 03, 2008	23.99	25.55	23.50	25.17	1,546,727	-0.33(-1.29%)
Dec 02, 2008	24.87	25.88	24.11	25.50	2,848,666	+1.29(+5.33%)
Dec 01, 2008	26.15	26.42	24.21	24.21	2,124,313	-3.26(-11.87%)
Nov 28, 2008	27.86	27.86	26.13	27.47	540,833	-0.69(-2.45%)
Nov 26, 2008	24.55	28.21	24.55	28.16	1,522,484	+2.70(+10.60%)
Nov 25, 2008	25.21	25.74	23.88	25.46	1,778,103	+0.50(+2.00%)
Nov 24, 2008	23.47	25.10	23.03	24.96	2,077,894	+1.99(+8.66%)
Nov 21, 2008	20.55	23.11	20.27	22.97	3,692,741	+2.63(+12.93%)
Nov 20, 2008	23.66	23.66	20.31	20.34	2,934,698	-4.17(-17.01%)
Nov 19, 2008	26.83	27.10	24.47	24.51	1,368,796	-2.52(-9.32%)
Nov 18, 2008	26.24	27.31	25.96	27.03	2,006,783	+0.76(+2.89%)
Nov 17, 2008	27.01	27.75	26.22	26.27	2,512,793	-0.91(-3.35%)
Nov 14, 2008	30.00	30.21	27.08	27.18	2,293,965	-3.32(-10.89%)
Nov 13, 2008	25.88	30.60	25.51	30.50	3,284,149	+5.07(+19.94%)
Nov 12, 2008	27.16	27.38	25.35	25.43	1,812,573	-2.36(-8.49%)
Nov 11, 2008	29.76	29.76	27.48	27.79	2,213,398	-2.40(-7.95%)
Nov 10, 2008	32.21	32.60	29.08	30.19	2,956,812	-1.56(-4.91%)
Nov 07, 2008	33.60	33.60	31.23	31.75	3,341,449	-1.89(-5.62%)
Nov 06, 2008	36.25	37.29	33.42	33.64	2,822,474	-3.71(-9.93%)
Nov 05, 2008	38.13	39.73	36.86	37.35	1,891,812	-2.47(-6.20%)
Nov 04, 2008	37.50	40.14	36.82	39.82	1,857,586	+3.28(+8.98%)
Nov 03, 2008	34.43	36.72	34.06	36.54	3,337,316	+1.55(+4.43%)
Oct 31, 2008	33.11	35.91	31.85	34.99	2,980,338	+0.99(+2.91%)
Oct 30, 2008	32.80	34.09	31.61	34.00	1,461,193	+2.16(+6.78%)
Oct 29, 2008	30.56	33.39	30.19	31.84	1,765,341	+1.79(+5.96%)
Oct 28, 2008	29.62	30.14	26.93	30.05	2,039,236	+2.16(+7.74%)
Oct 27, 2008	29.85	30.37	27.86	27.89	1,948,600	-2.76(-9.00%)
Oct 24, 2008	29.78	31.64	28.14	30.65	2,419,137	-2.70(-8.10%)
Oct 23, 2008	33.90	34.17	31.01	33.35	2,768,654	+0.28(+0.85%)
Oct 22, 2008	35.46	35.83	31.91	33.07	4,362,769	-4.26(-11.41%)
Oct 21, 2008	38.25	40.00	37.12	37.33	2,459,225	-2.51(-6.30%)
Oct 20, 2008	38.69	39.90	37.35	39.84	2,461,650	+3.16(+8.62%)
Oct 17, 2008	38.07	38.75	35.84	36.68	6,226,072	-2.71(-6.88%)
Oct 16, 2008	37.48	39.52	33.84	39.39	4,813,734	+2.59(+7.04%)
Oct 15, 2008	39.18	39.93	35.86	36.80	4,530,677	-4.71(-11.35%)
Oct 14, 2008	41.99	43.78	39.43	41.51	4,503,951	+1.56(+3.90%)
Oct 13, 2008	36.40	40.59	35.02	39.95	4,312,568	+5.32(+15.36%)
Oct 10, 2008	35.14	37.32	25.72	34.63	7,692,314	-2.84(-7.58%)
Oct 09, 2008	38.69	40.36	37.47	37.47	5,137,300	-0.36(-0.95%)
Oct 08, 2008	36.39	39.75	34.22	37.83	5,367,352	-0.04(-0.11%)
Oct 07, 2008	39.51	40.65	37.87	37.87	5,381,445	-0.85(-2.20%)
Oct 06, 2008	38.95	39.18	33.23	38.72	3,770,468	-1.81(-4.47%)
Oct 03, 2008	38.57	41.44	38.25	40.53	0	+2.43(+6.38%)
Oct 02, 2008	43.65	43.65	37.92	38.10	2,660,552	-6.78(-15.11%)
Oct 01, 2008	45.66	45.66	43.64	44.88	2,014,023	-1.67(-3.59%)
Sep 30, 2008	42.99	47.32	42.99	46.55	2,032,498	+3.45(+8.00%)
Sep 29, 2008	46.75	46.75	41.51	43.10	2,319,444	-5.28(-10.91%)
Sep 26, 2008	48.46	50.43	46.40	48.38	0	-0.76(-1.55%)
Sep 25, 2008	48.29	49.56	47.54	49.14	1,341,937	+0.88(+1.82%)
Sep 24, 2008	49.67	50.24	48.06	48.26	1,479,405	-0.48(-0.98%)
Sep 23, 2008	51.26	51.64	48.18	48.74	1,526,238	-2.82(-5.47%)
Sep 22, 2008	52.35	52.94	50.61	51.56	1,918,790	-1.21(-2.29%)
Sep 19, 2008	48.15	53.00	47.23	52.77	0	+6.89(+15.02%)
Sep 18, 2008	46.05	46.53	43.16	45.88	2,152,447	+1.17(+2.62%)
Sep 17, 2008	46.08	47.39	44.37	44.71	2,008,352	-2.37(-5.03%)
Sep 16, 2008	43.67	47.21	41.27	47.08	3,130,860	+1.40(+3.06%)
Sep 15, 2008	47.99	48.46	45.28	45.68	2,181,823	-4.50(-8.97%)
Sep 12, 2008	47.29	50.20	47.28	50.18	2,894,121	+3.32(+7.08%)
Sep 11, 2008	45.36	46.96	43.66	46.86	2,811,050	+1.03(+2.25%)
Sep 10, 2008	43.68	46.19	43.68	45.83	2,687,343	+2.66(+6.16%)
Sep 09, 2008	45.84	45.94	43.16	43.17	2,359,157	-3.62(-7.74%)
Sep 08, 2008	49.39	49.66	46.02	46.79	2,238,782	-2.09(-4.28%)
Sep 05, 2008	48.12	49.43	47.28	48.88	0	+0.46(+0.95%)
Sep 04, 2008	48.48	49.55	47.30	48.42	2,582,869	-0.12(-0.25%)
Sep 03, 2008	48.60	50.05	48.07	48.54	3,197,809	-0.56(-1.14%)
Sep 02, 2008	51.43	51.65	49.03	49.10	2,290,866	-4.46(-8.33%)
Aug 29, 2008	54.62	54.70	53.26	53.56	0	-0.54(-1.00%)
Aug 28, 2008	54.52	54.97	52.81	54.10	1,600,128	-0.05(-0.09%)
Aug 27, 2008	53.36	54.23	53.20	54.15	1,433,439	+1.00(+1.88%)
Aug 26, 2008	52.68	53.30	51.68	53.15	1,432,156	+1.18(+2.27%)
Aug 25, 2008	52.99	53.35	51.14	51.97	1,508,936	-1.09(-2.05%)
Aug 22, 2008	54.13	54.17	52.66	53.06	1,223,866	-1.15(-2.12%)
Aug 21, 2008	53.94	54.99	53.30	54.21	2,035,241	+1.02(+1.92%)
Aug 20, 2008	52.00	53.19	51.35	53.19	3,101,960	+2.01(+3.93%)
Aug 19, 2008	51.02	51.40	50.20	51.18	1,932,684	+0.52(+1.03%)
Aug 18, 2008	51.92	52.76	50.39	50.66	1,932,858	-1.28(-2.46%)
Aug 15, 2008	53.93	53.99	51.17	51.94	0	-2.18(-4.03%)
Aug 14, 2008	54.63	54.89	53.37	54.12	1,473,966	-1.06(-1.92%)
Aug 13, 2008	51.42	55.56	51.36	55.18	2,372,393	+3.76(+7.31%)
Aug 12, 2008	52.49	53.43	51.37	51.42	1,764,632	-1.09(-2.08%)
Aug 11, 2008	53.02	53.61	51.41	52.51	1,866,996	-0.46(-0.87%)
Aug 08, 2008	54.22	54.38	52.54	52.97	2,096,449	-1.80(-3.29%)
Aug 07, 2008	55.68	59.77	54.08	54.77	2,581,044	-0.91(-1.63%)
Aug 06, 2008	53.50	55.90	53.50	55.68	2,404,593	+1.47(+2.71%)
Aug 05, 2008	54.66	55.17	52.30	54.21	2,961,292	+0.25(+0.46%)
Aug 04, 2008	57.80	57.85	53.58	53.96	2,069,416	-4.47(-7.65%)
Aug 01, 2008	60.25	61.23	58.25	58.43	2,331,824	-3.35(-5.42%)
Jul 31, 2008	64.62	64.62	61.76	61.78	2,116,664	-4.49(-6.78%)
Jul 30, 2008	61.47	66.35	61.21	66.27	2,053,380	+4.35(+7.03%)
Jul 29, 2008	61.92	64.57	61.34	61.92	2,872,016	-2.81(-4.34%)
Jul 28, 2008	68.48	68.91	64.45	64.73	2,855,838	-3.56(-5.21%)
Jul 25, 2008	71.03	71.03	67.36	68.29	2,513,287	+0.34(+0.50%)
Jul 24, 2008	66.55	68.90	63.79	67.95	2,886,866	+1.61(+2.43%)
Jul 23, 2008	68.33	69.53	65.44	66.34	1,829,176	-2.67(-3.87%)
Jul 22, 2008	71.38	71.84	67.84	69.01	1,577,416	-2.95(-4.10%)
Jul 21, 2008	68.99	71.96	67.40	71.96	1,317,540	+3.37(+4.91%)
Jul 18, 2008	67.70	69.90	67.05	68.59	1,290,609	+0.99(+1.46%)
Jul 17, 2008	70.11	71.73	66.00	67.60	1,998,113	-2.40(-3.43%)
Jul 16, 2008	70.25	71.08	68.12	70.00	1,895,559	-0.55(-0.78%)
Jul 15, 2008	73.10	74.27	69.83	70.55	2,405,538	-4.40(-5.87%)
Jul 14, 2008	74.01	75.66	72.42	74.95	1,690,582	+1.33(+1.81%)
Jul 11, 2008	74.35	74.48	72.04	73.62	1,443,777	+0.99(+1.36%)
Jul 10, 2008	70.27	72.65	69.66	72.63	1,448,269	+1.76(+2.48%)
Jul 09, 2008	70.66	73.82	70.42	70.87	1,903,741	+0.01(+0.01%)
Jul 08, 2008	70.26	71.52	67.58	70.86	2,642,458	-1.39(-1.92%)
Jul 07, 2008	71.42	73.54	70.03	72.25	1,741,343	+0.00(+0.00%)
Jul 04, 2008	74.61	74.93	71.30	72.25	1,070,496	+0.00(+0.00%)
Jul 03, 2008	74.61	74.93	71.30	72.25	1,070,496	-2.29(-3.07%)
Jul 02, 2008	78.16	80.35	74.54	74.54	2,619,574	-3.44(-4.41%)
Jul 01, 2008	76.89	78.30	74.12	77.98	2,243,761	+1.05(+1.36%)
Jun 30, 2008	75.14	77.34	75.14	76.93	2,831,358	+1.80(+2.40%)
Jun 27, 2008	77.84	77.84	74.75	75.13	2,016,400	-2.13(-2.76%)
Jun 26, 2008	79.34	79.34	75.21	77.26	1,907,956	+0.05(+0.06%)
Jun 25, 2008	78.09	78.21	74.88	77.21	1,247,849	-0.88(-1.13%)
Jun 24, 2008	81.12	81.32	77.87	78.09	1,326,681	-2.77(-3.43%)
Jun 23, 2008	77.35	80.86	76.55	80.86	1,243,845	+4.02(+5.23%)
Jun 20, 2008	78.42	79.71	76.36	76.84	1,763,098	-1.79(-2.28%)
Jun 19, 2008	78.98	80.84	78.37	78.63	2,166,159	-0.13(-0.17%)
Jun 18, 2008	79.17	79.17	76.67	78.76	1,117,827	+0.19(+0.24%)
Jun 17, 2008	76.83	78.63	75.54	78.57	1,725,760	+2.19(+2.87%)
Jun 16, 2008	76.22	76.77	75.13	76.38	1,116,038	+0.89(+1.18%)
Jun 13, 2008	73.81	75.50	73.64	75.49	1,359,270	+1.15(+1.55%)
Jun 12, 2008	75.64	75.64	73.99	74.34	1,106,138	-1.06(-1.41%)
Jun 11, 2008	76.26	76.86	74.82	75.40	1,738,166	-0.40(-0.53%)
Jun 10, 2008	75.70	78.55	74.15	75.80	1,291,420	-2.36(-3.02%)
Jun 09, 2008	75.27	79.24	75.27	78.16	1,235,334	+2.95(+3.92%)
Jun 06, 2008	77.30	78.99	75.21	75.21	1,953,235	-2.22(-2.87%)
Jun 05, 2008	73.09	77.43	73.09	77.43	2,104,196	+4.56(+6.26%)
Jun 04, 2008	71.73	74.48	71.15	72.87	2,048,259	+1.03(+1.43%)
Jun 03, 2008	72.35	74.00	71.32	71.84	2,013,090	-0.46(-0.64%)
Jun 02, 2008	71.45	73.70	71.39	72.30	1,592,024	+0.45(+0.63%)
May 30, 2008	71.95	72.94	71.23	71.85	2,042,011	+0.17(+0.24%)
May 29, 2008	74.12	74.40	71.36	71.68	2,046,532	-2.72(-3.66%)
May 28, 2008	73.68	74.40	71.77	74.40	2,414,096	+1.20(+1.64%)
May 27, 2008	73.36	75.00	71.99	73.20	2,133,519	-2.35(-3.11%)
May 26, 2008	76.94	77.67	74.34	75.55	0	+0.00(+0.00%)
May 23, 2008	76.94	77.67	74.34	75.55	1,071,405	-0.04(-0.05%)
May 22, 2008	77.59	79.02	74.57	75.59	2,798,805	-4.11(-5.16%)
May 21, 2008	78.19	83.18	78.17	79.70	3,349,409	+1.67(+2.14%)
May 20, 2008	78.38	78.68	76.74	78.03	2,216,120	-0.38(-0.48%)
May 19, 2008	79.15	79.89	77.86	78.41	1,261,531	-0.16(-0.20%)
May 16, 2008	78.74	80.62	77.63	78.57	1,797,401	+0.36(+0.46%)
May 15, 2008	76.70	78.21	75.84	78.21	1,192,268	+2.21(+2.91%)
May 14, 2008	78.94	78.94	75.90	76.00	1,102,036	-2.22(-2.84%)
May 13, 2008	76.03	78.22	74.85	78.22	1,456,197	+2.37(+3.12%)
May 12, 2008	77.65	77.65	74.62	75.85	2,342,849	-2.00(-2.57%)
May 09, 2008	74.99	79.24	73.24	77.85	2,096,507	+3.59(+4.83%)
May 08, 2008	68.66	74.59	68.28	74.26	3,054,727	+5.99(+8.77%)
May 07, 2008	69.00	69.16	67.33	68.27	1,432,372	-0.17(-0.25%)
May 06, 2008	67.77	68.81	66.20	68.44	1,598,102	+1.03(+1.53%)
May 05, 2008	68.26	68.99	66.99	67.41	1,153,623	+0.60(+0.90%)
May 02, 2008	65.59	67.25	65.59	66.81	1,241,539	+1.15(+1.75%)

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.