Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.75	11.93	11.51	11.58	4,216,097	-0.03(-0.22%)
Apr 29, 2009	11.60	11.73	11.41	11.60	4,280,732	+0.29(+2.58%)
Apr 28, 2009	11.27	11.49	11.14	11.31	6,755,695	-0.07(-0.65%)
Apr 27, 2009	11.36	11.66	11.26	11.39	5,866,078	-0.29(-2.50%)
Apr 24, 2009	11.87	11.98	11.62	11.68	7,786,098	-0.20(-1.66%)
Apr 23, 2009	11.25	11.94	11.25	11.88	8,241,383	+0.38(+3.31%)
Apr 22, 2009	11.41	11.81	11.24	11.49	7,094,219	-0.12(-1.06%)
Apr 21, 2009	11.19	11.72	11.12	11.62	6,708,774	+0.32(+2.87%)
Apr 20, 2009	11.74	11.74	11.25	11.29	5,252,708	-0.67(-5.58%)
Apr 17, 2009	11.84	12.10	11.71	11.96	5,193,910	+0.17(+1.48%)
Apr 16, 2009	11.74	11.89	11.51	11.79	4,800,875	+0.09(+0.78%)
Apr 15, 2009	11.45	11.72	11.33	11.70	6,885,991	+0.33(+2.92%)
Apr 14, 2009	11.69	11.69	11.28	11.36	13,000,924	-0.36(-3.08%)
Apr 13, 2009	11.67	11.77	11.38	11.72	7,401,487	+0.20(+1.71%)
Apr 09, 2009	11.37	11.56	11.24	11.53	10,673,751	+0.63(+5.78%)
Apr 08, 2009	10.63	10.91	10.50	10.90	10,370,896	+0.28(+2.64%)
Apr 07, 2009	10.44	10.73	10.36	10.62	6,608,442	-0.11(-1.01%)
Apr 06, 2009	10.86	11.00	10.55	10.72	9,068,331	-0.44(-3.98%)
Apr 03, 2009	10.79	11.26	10.73	11.17	9,634,952	+0.26(+2.36%)
Apr 02, 2009	10.59	11.17	10.51	10.91	12,077,566	+0.69(+6.75%)
Apr 01, 2009	10.12	10.36	9.968	10.22	10,816,291	+0.07(+0.65%)
Mar 31, 2009	10.17	10.31	10.04	10.15	7,661,067	+0.10(+0.97%)
Mar 30, 2009	10.01	10.29	9.836	10.06	9,265,004	-0.88(-8.04%)
Mar 26, 2009	10.41	10.95	10.41	10.94	11,526,718	+0.63(+6.11%)
Mar 25, 2009	10.45	10.63	9.968	10.31	11,706,469	+0.03(+0.28%)
Mar 24, 2009	10.39	10.53	10.10	10.28	8,184,055	-0.16(-1.51%)
Mar 23, 2009	10.21	10.44	10.20	10.44	7,130,632	+0.72(+7.43%)
Mar 20, 2009	9.974	10.07	9.607	9.713	7,536,783	-0.32(-3.17%)
Mar 19, 2009	10.40	10.41	9.994	10.03	8,391,373	-0.08(-0.79%)
Mar 18, 2009	9.871	10.20	9.564	10.11	10,316,497	+0.14(+1.41%)
Mar 17, 2009	9.985	10.03	9.690	9.971	9,726,789	+0.06(+0.58%)
Mar 16, 2009	9.507	10.17	9.473	9.914	9,941,599	+0.36(+3.72%)
Mar 13, 2009	9.750	9.799	9.455	9.559	0	-0.19(-1.97%)
Mar 12, 2009	9.355	9.816	9.166	9.750	8,129,025	+0.42(+4.55%)
Mar 11, 2009	9.249	9.458	9.074	9.326	8,018,370	+0.23(+2.49%)
Mar 10, 2009	8.579	9.115	8.579	9.100	13,735,877	+0.56(+6.54%)
Mar 09, 2009	8.582	8.840	8.470	8.542	11,156,445	-0.21(-2.36%)
Mar 06, 2009	8.642	8.931	8.418	8.748	0	+0.17(+1.94%)
Mar 05, 2009	9.077	9.077	8.493	8.582	7,580,792	-0.60(-6.52%)
Mar 04, 2009	8.966	9.407	8.814	9.180	13,163,827	+0.38(+4.36%)
Mar 02, 2009	8.991	9.221	8.728	8.797	10,552,344	-0.47(-5.04%)
Feb 27, 2009	9.157	9.447	9.003	9.263	0	-0.05(-0.49%)
Feb 26, 2009	9.384	9.573	9.252	9.309	7,489,520	-0.05(-0.49%)
Feb 25, 2009	9.501	9.530	9.129	9.355	10,671,520	-0.25(-2.65%)
Feb 24, 2009	9.026	9.722	9.026	9.610	7,692,986	+0.64(+7.15%)
Feb 23, 2009	9.481	9.561	8.928	8.968	6,972,990	-0.43(-4.57%)
Feb 20, 2009	9.275	9.538	9.189	9.398	0	+0.05(+0.52%)
Feb 19, 2009	9.596	9.650	9.295	9.349	6,430,486	-0.22(-2.28%)
Feb 18, 2009	9.733	9.776	9.453	9.567	5,903,381	-0.03(-0.27%)
Feb 17, 2009	9.825	9.825	9.521	9.593	7,638,849	-0.64(-6.30%)
Feb 13, 2009	10.31	10.45	10.19	10.24	4,016,806	-0.01(-0.06%)
Feb 12, 2009	10.10	10.24	9.825	10.24	8,819,724	+0.02(+0.22%)
Feb 11, 2009	10.45	10.45	10.09	10.22	6,183,387	-0.12(-1.16%)
Feb 10, 2009	10.70	10.84	10.13	10.34	7,807,673	-0.56(-5.15%)
Feb 09, 2009	10.84	10.96	10.55	10.90	5,050,247	+0.05(+0.47%)
Feb 06, 2009	10.42	11.03	10.31	10.85	0	+0.37(+3.50%)
Feb 05, 2009	10.22	10.54	10.08	10.48	5,729,331	+0.21(+2.01%)
Feb 04, 2009	10.11	10.51	10.10	10.28	5,543,236	+0.13(+1.24%)
Feb 03, 2009	9.911	10.20	9.796	10.15	4,808,273	+0.31(+3.11%)
Feb 02, 2009	9.776	10.02	9.713	9.845	4,411,045	-0.18(-1.80%)
Jan 30, 2009	10.25	10.28	9.897	10.03	0	-0.20(-1.93%)
Jan 29, 2009	10.49	10.50	10.18	10.22	4,840,671	-0.27(-2.59%)
Jan 28, 2009	10.46	10.61	10.30	10.50	8,635,804	+0.30(+2.98%)
Jan 27, 2009	9.785	10.24	9.785	10.19	7,454,525	+0.40(+4.13%)
Jan 26, 2009	9.779	9.997	9.616	9.788	7,110,331	+0.14(+1.42%)
Jan 23, 2009	9.258	9.759	9.112	9.650	0	+0.50(+5.51%)
Jan 22, 2009	9.152	9.275	8.908	9.146	8,607,017	-0.08(-0.90%)
Jan 21, 2009	8.862	9.243	8.854	9.229	9,672,495	+0.42(+4.81%)
Jan 20, 2009	9.361	9.444	8.797	8.805	12,770,918	-1.03(-10.51%)
Jan 16, 2009	10.11	10.33	9.770	9.839	0	-0.03(-0.29%)
Jan 15, 2009	9.570	9.948	9.309	9.868	7,378,586	+0.11(+1.17%)
Jan 14, 2009	10.17	10.17	9.639	9.753	6,498,751	-0.46(-4.49%)
Jan 13, 2009	10.43	10.62	10.08	10.21	7,042,735	-0.25(-2.44%)
Jan 12, 2009	11.15	11.15	10.33	10.47	7,132,464	-0.63(-5.68%)
Jan 09, 2009	11.55	11.55	11.00	11.10	5,636,983	-0.33(-2.88%)
Jan 08, 2009	11.12	11.47	11.12	11.43	5,591,218	+0.16(+1.42%)
Jan 07, 2009	11.62	11.64	11.17	11.27	7,991,631	-0.46(-3.89%)
Jan 06, 2009	11.38	11.81	11.38	11.72	8,677,269	+0.49(+4.39%)
Jan 05, 2009	10.95	11.32	10.72	11.23	8,812,930	+0.36(+3.35%)
Jan 02, 2009	10.54	10.93	10.49	10.86	0	+0.34(+3.18%)
Jan 01, 2009	10.41	10.60	10.28	10.53	0	+0.00(+0.00%)
Dec 31, 2008	10.41	10.60	10.28	10.53	4,737,187	+0.21(+2.08%)
Dec 30, 2008	9.871	10.33	9.871	10.31	4,594,539	+0.38(+3.86%)
Dec 29, 2008	10.14	10.14	9.759	9.931	3,082,943	-0.20(-1.95%)
Dec 26, 2008	10.14	10.14	9.919	10.13	0	+0.15(+1.52%)
Dec 24, 2008	9.768	10.10	9.768	9.977	1,674,282	+0.12(+1.25%)
Dec 23, 2008	10.03	10.09	9.753	9.854	3,945,304	-0.11(-1.06%)
Dec 22, 2008	10.09	10.10	9.796	9.960	4,405,564	+0.03(+0.32%)
Dec 19, 2008	10.23	10.29	9.839	9.928	7,434,332	-0.25(-2.48%)
Dec 18, 2008	10.87	10.88	10.03	10.18	7,484,405	-0.65(-6.00%)
Dec 17, 2008	10.26	11.17	10.24	10.83	8,746,162	+0.37(+3.56%)
Dec 16, 2008	9.785	10.50	9.710	10.46	8,090,978	+0.76(+7.83%)
Dec 15, 2008	9.676	9.839	9.369	9.699	6,055,978	+0.21(+2.17%)
Dec 12, 2008	9.453	9.590	9.223	9.493	0	-0.21(-2.18%)
Dec 11, 2008	10.12	10.30	9.550	9.705	10,011,892	-0.32(-3.17%)
Dec 10, 2008	9.779	10.11	9.667	10.02	5,881,191	+0.37(+3.83%)
Dec 09, 2008	9.842	10.05	9.518	9.653	6,098,905	-0.47(-4.67%)
Dec 08, 2008	10.20	10.42	9.897	10.13	10,272,889	+0.38(+3.91%)
Dec 05, 2008	9.266	9.759	9.169	9.745	0	+0.33(+3.53%)
Dec 04, 2008	9.664	10.10	9.301	9.412	7,538,661	-0.40(-4.11%)
Dec 03, 2008	9.455	9.854	9.077	9.816	12,219,190	+0.40(+4.29%)
Dec 02, 2008	9.484	9.613	9.200	9.412	8,438,217	+0.21(+2.30%)
Dec 01, 2008	10.07	10.30	9.146	9.200	10,224,687	-0.89(-8.80%)
Nov 28, 2008	10.00	10.09	9.733	10.09	2,282,727	+0.16(+1.59%)
Nov 26, 2008	9.905	10.02	9.473	9.931	8,454,856	-0.14(-1.39%)
Nov 25, 2008	10.38	10.50	9.762	10.07	8,425,481	-0.01(-0.06%)
Nov 24, 2008	9.490	10.26	9.490	10.08	9,377,900	+0.64(+6.77%)
Nov 21, 2008	9.547	9.607	8.708	9.438	12,357,425	+0.27(+2.94%)
Nov 20, 2008	9.793	9.894	9.109	9.169	13,199,004	-0.87(-8.62%)
Nov 19, 2008	10.52	10.66	9.739	10.03	13,178,137	-0.58(-5.45%)
Nov 18, 2008	10.48	10.77	10.41	10.61	10,141,036	+0.02(+0.22%)
Nov 17, 2008	10.65	10.88	10.32	10.59	8,751,347	+0.01(+0.11%)
Nov 14, 2008	11.26	11.34	10.56	10.58	0	-0.83(-7.30%)
Nov 13, 2008	10.94	11.41	10.29	11.41	15,415,201	+0.49(+4.51%)
Nov 12, 2008	11.75	11.77	10.81	10.92	9,573,152	-1.17(-9.67%)
Nov 11, 2008	12.12	12.31	11.80	12.09	6,347,090	-0.21(-1.70%)
Nov 10, 2008	12.57	12.64	12.15	12.30	4,643,101	-0.01(-0.09%)
Nov 07, 2008	12.11	12.31	11.85	12.31	0	+0.39(+3.29%)
Nov 06, 2008	12.47	12.51	11.80	11.92	6,922,585	-0.56(-4.48%)
Nov 05, 2008	13.29	13.30	12.44	12.47	7,029,707	-0.84(-6.30%)
Nov 04, 2008	12.95	13.39	12.95	13.31	5,809,717	+0.70(+5.59%)
Nov 03, 2008	12.50	12.88	12.50	12.61	6,735,551	+0.22(+1.78%)
Oct 31, 2008	12.32	12.84	12.06	12.39	0	-0.11(-0.92%)
Oct 30, 2008	12.33	12.57	12.17	12.50	10,535,188	+0.61(+5.16%)
Oct 29, 2008	11.33	12.68	11.21	11.89	11,868,060	+0.42(+3.65%)
Oct 28, 2008	10.70	11.52	10.25	11.47	8,159,234	+1.00(+9.52%)
Oct 27, 2008	11.03	11.25	10.47	10.48	9,444,860	-0.69(-6.18%)
Oct 24, 2008	10.85	11.55	10.37	11.17	0	-0.54(-4.60%)
Oct 23, 2008	11.24	11.73	10.94	11.70	16,482,376	+0.37(+3.29%)
Oct 22, 2008	11.17	11.48	10.88	11.33	9,036,610	-0.07(-0.60%)
Oct 21, 2008	11.74	11.90	11.25	11.40	7,239,887	-0.47(-3.93%)
Oct 20, 2008	11.53	11.88	11.11	11.87	8,025,097	+0.50(+4.36%)
Oct 17, 2008	10.93	11.78	10.81	11.37	0	+0.09(+0.84%)
Oct 16, 2008	11.18	11.38	10.20	11.28	12,984,303	+0.46(+4.24%)
Oct 15, 2008	11.61	12.04	10.70	10.82	9,136,062	-1.27(-10.50%)
Oct 14, 2008	13.19	13.51	11.77	12.09	12,759,757	-0.31(-2.49%)
Oct 13, 2008	12.03	12.45	11.70	12.40	4,621,616	+0.89(+7.77%)
Oct 10, 2008	11.04	11.91	10.31	11.50	0	+0.03(+0.30%)
Oct 09, 2008	12.34	12.53	11.10	11.47	11,310,027	-0.53(-4.39%)
Oct 08, 2008	11.47	12.27	11.29	12.00	15,331,410	+0.07(+0.60%)
Oct 07, 2008	12.54	12.82	11.88	11.92	11,878,907	-0.51(-4.08%)
Oct 06, 2008	12.25	12.52	11.09	12.43	14,903,569	-0.12(-0.94%)
Oct 03, 2008	13.01	13.31	12.32	12.55	0	-0.22(-1.73%)
Oct 02, 2008	13.50	13.50	12.62	12.77	11,163,717	-0.90(-6.56%)
Oct 01, 2008	13.71	13.88	13.45	13.67	8,540,168	-0.03(-0.25%)
Sep 30, 2008	13.75	14.04	13.46	13.70	8,158,560	-0.09(-0.62%)
Sep 29, 2008	14.41	14.57	13.46	13.79	9,717,538	-0.98(-6.62%)
Sep 26, 2008	14.32	14.76	14.32	14.76	0	+0.10(+0.70%)
Sep 25, 2008	14.47	14.96	14.32	14.66	6,758,296	+0.34(+2.38%)
Sep 24, 2008	14.89	14.93	14.28	14.32	7,552,845	-0.39(-2.63%)
Sep 23, 2008	14.82	15.17	14.61	14.71	9,888,394	+0.03(+0.19%)
Sep 22, 2008	15.18	15.18	14.57	14.68	7,852,046	-0.48(-3.14%)
Sep 19, 2008	15.19	15.72	14.07	15.15	0	+0.08(+0.53%)
Sep 18, 2008	14.59	15.31	14.38	15.07	12,573,980	+0.66(+4.55%)
Sep 17, 2008	14.55	14.87	14.31	14.42	11,307,164	-0.50(-3.38%)
Sep 16, 2008	14.64	15.14	14.25	14.92	11,852,210	-0.09(-0.57%)
Sep 15, 2008	14.45	15.27	14.45	15.01	10,182,193	-0.06(-0.38%)
Sep 12, 2008	14.96	15.15	14.72	15.06	0	-0.12(-0.79%)
Sep 11, 2008	14.76	15.18	14.55	15.18	9,635,217	+0.47(+3.17%)
Sep 10, 2008	14.51	15.02	14.38	14.72	10,743,808	+0.39(+2.72%)
Sep 09, 2008	14.71	15.07	14.23	14.33	7,991,366	-0.39(-2.67%)
Sep 08, 2008	14.62	14.92	14.57	14.72	8,088,793	+0.23(+1.60%)
Sep 05, 2008	14.43	14.53	13.96	14.49	0	+0.01(+0.04%)
Sep 04, 2008	14.95	14.95	14.34	14.48	6,646,367	-0.50(-3.31%)
Sep 03, 2008	15.08	15.12	14.74	14.98	5,371,403	-0.10(-0.68%)
Sep 02, 2008	15.18	15.64	14.84	15.08	10,317,286	+0.03(+0.23%)
Aug 29, 2008	14.91	15.19	14.83	15.05	0	+0.02(+0.11%)
Aug 28, 2008	14.91	15.06	14.69	15.03	3,562,585	+0.27(+1.80%)
Aug 27, 2008	14.61	14.77	14.42	14.76	3,664,841	+0.26(+1.82%)
Aug 26, 2008	14.43	14.63	14.37	14.50	5,740,949	+0.10(+0.70%)
Aug 25, 2008	14.52	14.52	14.27	14.40	5,161,408	-0.14(-0.98%)
Aug 22, 2008	14.38	14.57	14.28	14.54	0	+0.23(+1.64%)
Aug 21, 2008	13.99	14.40	13.85	14.31	8,803,274	+0.29(+2.04%)
Aug 20, 2008	14.32	14.32	13.90	14.02	6,961,633	-0.16(-1.11%)
Aug 19, 2008	14.57	14.59	14.13	14.18	4,306,601	-0.39(-2.65%)
Aug 18, 2008	14.75	14.80	14.51	14.57	4,130,735	-0.05(-0.35%)
Aug 15, 2008	14.93	14.93	14.59	14.62	0	-0.16(-1.07%)
Aug 14, 2008	14.80	15.05	14.71	14.77	5,093,327	-0.04(-0.25%)
Aug 13, 2008	14.52	14.92	14.27	14.81	8,171,166	+0.11(+0.72%)
Aug 12, 2008	15.13	15.13	14.62	14.71	9,164,470	-0.38(-2.53%)
Aug 11, 2008	15.18	15.38	15.00	15.09	5,627,435	-0.09(-0.62%)
Aug 08, 2008	15.05	15.34	15.02	15.18	3,857,513	+0.12(+0.80%)
Aug 07, 2008	15.13	15.46	14.97	15.06	3,579,280	-0.38(-2.49%)
Aug 06, 2008	15.41	15.45	15.18	15.44	4,109,478	+0.00(+0.00%)
Aug 05, 2008	14.97	15.57	14.88	15.44	6,793,046	+0.53(+3.57%)
Aug 04, 2008	15.20	15.23	14.87	14.91	3,273,548	-0.15(-1.03%)
Aug 01, 2008	15.02	15.32	14.85	15.07	6,463,201	-0.04(-0.28%)
Jul 31, 2008	15.21	15.36	14.80	15.11	5,617,011	-0.13(-0.83%)
Jul 30, 2008	15.28	15.45	15.08	15.24	6,939,311	+0.05(+0.34%)
Jul 29, 2008	15.18	15.38	14.86	15.18	9,264,340	+0.35(+2.38%)
Jul 28, 2008	15.24	15.24	14.82	14.83	5,510,346	-0.43(-2.81%)
Jul 25, 2008	15.34	15.35	14.98	15.26	6,190,505	+0.09(+0.60%)
Jul 24, 2008	15.41	15.57	15.16	15.17	6,631,173	-0.24(-1.58%)
Jul 23, 2008	15.30	15.43	15.03	15.41	7,231,651	+0.25(+1.62%)
Jul 22, 2008	14.40	15.18	14.39	15.17	10,310,168	+0.57(+3.93%)
Jul 21, 2008	14.64	14.88	14.48	14.59	7,534,203	-0.06(-0.43%)
Jul 18, 2008	14.57	14.83	14.33	14.66	9,086,823	+0.25(+1.75%)
Jul 17, 2008	14.05	14.47	14.04	14.41	9,146,005	+0.40(+2.88%)
Jul 16, 2008	13.57	14.02	13.34	14.00	6,566,762	+0.50(+3.73%)
Jul 15, 2008	13.23	13.58	13.03	13.50	8,648,453	+0.17(+1.27%)
Jul 14, 2008	13.58	13.69	13.21	13.33	5,086,017	-0.18(-1.32%)
Jul 11, 2008	13.53	13.78	13.34	13.51	6,586,930	-0.15(-1.09%)
Jul 10, 2008	13.63	13.84	13.46	13.65	6,038,816	+0.09(+0.65%)
Jul 09, 2008	13.69	14.11	13.53	13.57	8,129,618	-0.19(-1.42%)
Jul 08, 2008	13.04	13.81	13.04	13.76	7,234,524	+0.76(+5.81%)
Jul 07, 2008	13.30	13.30	12.89	13.00	5,911,606	-0.17(-1.30%)
Jul 04, 2008	13.11	13.27	13.03	13.18	4,563,070	+0.00(+0.00%)
Jul 03, 2008	13.11	13.27	13.03	13.18	4,563,070	+0.13(+0.99%)
Jul 02, 2008	13.73	13.84	12.98	13.05	7,933,752	-0.49(-3.60%)
Jul 01, 2008	13.66	13.66	13.23	13.53	3,339,391	-0.24(-1.73%)
Jun 30, 2008	13.59	13.88	13.59	13.77	6,217,206	+0.03(+0.25%)
Jun 27, 2008	13.95	14.02	13.67	13.74	4,433,745	-0.17(-1.19%)
Jun 26, 2008	14.27	14.27	13.87	13.90	5,150,432	-0.42(-2.92%)
Jun 25, 2008	14.16	14.44	14.10	14.32	5,099,664	+0.32(+2.27%)
Jun 24, 2008	14.05	14.28	13.98	14.00	12,583,947	-0.04(-0.26%)
Jun 23, 2008	14.12	14.19	13.96	14.04	4,519,466	-0.12(-0.87%)
Jun 20, 2008	14.35	14.37	14.12	14.16	6,477,616	-0.23(-1.57%)
Jun 19, 2008	14.28	14.50	14.12	14.39	4,692,919	+0.21(+1.47%)
Jun 18, 2008	14.28	14.30	14.07	14.18	10,317,953	-0.13(-0.88%)
Jun 17, 2008	14.82	14.97	14.17	14.31	10,525,438	-0.40(-2.75%)
Jun 16, 2008	14.15	14.82	14.07	14.71	11,906,630	+0.51(+3.57%)
Jun 13, 2008	14.24	14.44	14.08	14.20	5,375,927	+0.05(+0.32%)
Jun 12, 2008	14.32	14.32	14.12	14.16	7,675,771	+0.09(+0.63%)
Jun 11, 2008	14.71	14.71	13.90	14.07	15,049,428	-0.68(-4.58%)
Jun 10, 2008	14.62	14.89	14.55	14.75	9,335,256	-0.17(-1.17%)
Jun 09, 2008	15.17	15.17	14.81	14.92	6,677,186	-0.07(-0.44%)
Jun 06, 2008	15.36	15.46	14.96	14.99	6,987,223	-0.54(-3.45%)
Jun 05, 2008	15.13	15.53	15.13	15.52	3,926,836	+0.39(+2.57%)
Jun 04, 2008	15.23	15.34	15.04	15.13	4,623,634	-0.08(-0.51%)
Jun 03, 2008	15.70	15.85	15.17	15.21	7,929,891	-0.58(-3.65%)
Jun 02, 2008	15.95	15.98	15.59	15.79	6,633,428	-0.37(-2.30%)
May 30, 2008	16.39	16.39	15.93	16.16	6,566,325	-0.21(-1.31%)
May 29, 2008	16.14	16.43	16.14	16.37	5,425,131	+0.28(+1.74%)
May 28, 2008	15.87	16.15	15.87	16.09	4,655,875	+0.19(+1.19%)
May 27, 2008	15.91	15.97	15.62	15.90	3,069,422	+0.06(+0.40%)
May 26, 2008	16.20	16.20	15.73	15.84	0	+0.00(+0.00%)
May 23, 2008	16.20	16.20	15.73	15.84	4,635,626	-0.31(-1.92%)
May 22, 2008	15.95	16.27	15.89	16.15	4,908,266	+0.28(+1.77%)
May 21, 2008	16.30	16.42	15.85	15.87	5,725,110	-0.38(-2.31%)
May 20, 2008	16.40	16.43	16.16	16.24	4,424,392	-0.16(-0.96%)
May 19, 2008	16.35	16.76	16.31	16.40	4,165,877	+0.11(+0.69%)
May 16, 2008	16.59	16.59	16.16	16.29	4,372,465	-0.03(-0.16%)
May 15, 2008	16.01	16.33	15.87	16.32	3,901,239	+0.40(+2.54%)
May 14, 2008	15.82	16.03	15.70	15.91	3,902,622	+0.24(+1.52%)
May 13, 2008	15.95	15.96	15.60	15.67	6,839,890	-0.28(-1.74%)
May 12, 2008	15.67	15.97	15.51	15.95	3,741,139	+0.31(+1.96%)
May 09, 2008	15.52	15.72	15.47	15.65	2,569,045	-0.02(-0.13%)
May 08, 2008	15.40	15.67	15.32	15.67	2,553,314	+0.25(+1.62%)
May 07, 2008	15.74	15.97	15.37	15.42	4,362,009	-0.34(-2.13%)
May 06, 2008	15.48	15.80	15.37	15.75	3,347,256	+0.27(+1.76%)
May 05, 2008	15.63	15.63	15.23	15.48	3,067,215	-0.15(-0.99%)
May 02, 2008	15.30	15.72	15.27	15.63	7,342,264	+0.46(+3.02%)

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.