Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.223	4.261	3.933	3.959	22,873,796	-0.07(-1.76%)
Apr 29, 2009	3.978	4.339	3.959	4.030	25,592,332	+0.12(+3.13%)
Apr 28, 2009	3.946	4.203	3.791	3.907	22,324,766	-0.06(-1.46%)
Apr 27, 2009	4.287	4.442	3.914	3.965	27,266,086	-0.54(-12.00%)
Apr 24, 2009	3.972	4.564	3.708	4.506	52,191,356	+0.55(+14.01%)
Apr 23, 2009	4.075	4.126	3.708	3.952	39,737,640	-0.01(-0.16%)
Apr 22, 2009	4.178	4.293	3.862	3.959	55,007,016	-0.58(-12.77%)
Apr 21, 2009	4.416	4.815	3.688	4.538	62,050,084	-0.23(-4.73%)
Apr 20, 2009	5.510	5.510	4.673	4.763	30,694,250	-1.06(-18.23%)
Apr 17, 2009	5.504	6.276	5.439	5.825	27,110,034	+0.28(+5.11%)
Apr 16, 2009	5.420	5.755	5.092	5.542	21,369,538	+0.17(+3.11%)
Apr 15, 2009	5.201	5.426	4.982	5.375	18,814,048	+0.10(+1.83%)
Apr 14, 2009	5.800	6.321	5.208	5.278	31,969,898	-0.66(-11.16%)
Apr 13, 2009	5.285	5.967	5.169	5.941	27,876,510	+0.63(+11.88%)
Apr 09, 2009	4.828	11.14	4.673	5.311	34,220,740	+1.08(+25.57%)
Apr 08, 2009	4.918	4.918	4.171	4.229	46,217,332	-0.65(-13.38%)
Apr 07, 2009	4.963	4.969	4.783	4.882	13,619,481	-0.23(-4.47%)
Apr 06, 2009	5.394	5.394	4.989	5.111	15,538,295	-0.39(-7.03%)
Apr 03, 2009	5.516	5.516	5.156	5.497	13,753,432	+0.05(+0.95%)
Apr 02, 2009	5.587	5.761	5.375	5.446	22,972,738	+0.07(+1.32%)
Apr 01, 2009	4.853	5.407	4.834	5.375	19,469,372	+0.31(+6.10%)
Mar 31, 2009	4.892	5.188	4.693	5.066	14,731,627	+0.38(+8.10%)
Mar 30, 2009	5.220	5.285	4.635	4.686	15,875,797	-0.92(-16.42%)
Mar 26, 2009	5.600	5.684	5.330	5.607	15,837,753	+0.10(+1.75%)
Mar 25, 2009	5.909	5.909	5.053	5.510	21,188,572	-0.03(-0.47%)
Mar 24, 2009	5.510	5.883	5.381	5.536	18,329,330	-0.35(-5.91%)
Mar 23, 2009	5.413	5.903	5.413	5.883	22,609,164	+1.07(+22.36%)
Mar 20, 2009	5.323	5.323	4.796	4.808	18,203,158	-0.61(-11.23%)
Mar 19, 2009	5.858	6.019	5.195	5.417	22,471,018	-0.37(-6.40%)
Mar 18, 2009	5.156	5.922	4.892	5.787	25,280,736	+0.46(+8.57%)
Mar 17, 2009	5.111	5.343	4.841	5.330	13,181,826	+0.25(+4.94%)
Mar 16, 2009	5.169	5.529	5.008	5.079	29,003,914	+0.12(+2.47%)
Mar 13, 2009	5.214	5.272	4.448	4.956	0	-0.17(-3.27%)
Mar 12, 2009	4.499	5.150	4.416	5.124	23,207,024	+0.60(+13.23%)
Mar 11, 2009	4.493	4.911	4.264	4.525	19,262,900	+0.08(+1.74%)
Mar 10, 2009	4.042	4.448	3.978	4.448	22,708,196	+0.55(+14.03%)
Mar 09, 2009	3.392	4.010	3.386	3.901	21,571,374	+0.45(+13.06%)
Mar 06, 2009	3.676	3.843	3.264	3.450	0	-0.15(-4.29%)
Mar 05, 2009	4.010	4.068	3.495	3.605	17,723,548	-0.57(-13.71%)
Mar 04, 2009	4.345	4.409	3.869	4.178	17,567,950	-0.10(-2.41%)
Mar 02, 2009	4.364	4.615	4.100	4.281	20,570,646	-0.23(-5.14%)
Feb 27, 2009	4.796	5.098	4.506	4.512	0	-0.73(-13.99%)
Feb 26, 2009	5.117	5.401	4.989	5.246	32,186,124	+0.26(+5.16%)
Feb 25, 2009	4.461	5.246	4.358	4.989	45,699,252	+0.35(+7.64%)
Feb 24, 2009	4.010	4.680	3.798	4.635	26,768,796	+0.68(+17.26%)
Feb 23, 2009	3.997	4.062	3.637	3.952	27,300,176	+0.05(+1.15%)
Feb 20, 2009	3.264	4.049	3.109	3.907	0	+0.46(+13.25%)
Feb 19, 2009	4.055	4.107	3.437	3.450	19,797,504	-0.53(-13.27%)
Feb 18, 2009	4.113	4.113	3.701	3.978	15,805,871	+0.07(+1.81%)
Feb 17, 2009	4.236	4.319	3.907	3.907	19,533,198	-0.63(-13.90%)
Feb 13, 2009	4.673	4.963	4.442	4.538	0	-0.24(-4.99%)
Feb 12, 2009	4.377	4.802	4.377	4.776	20,461,922	+0.17(+3.78%)
Feb 11, 2009	4.422	4.725	4.139	4.602	29,871,342	+0.33(+7.84%)
Feb 10, 2009	5.607	5.813	4.228	4.268	36,119,644	-1.54(-26.58%)
Feb 09, 2009	5.510	5.993	5.433	5.813	20,131,820	+0.36(+6.61%)
Feb 06, 2009	4.757	5.626	4.750	5.452	0	+0.77(+16.51%)
Feb 05, 2009	4.493	4.860	4.023	4.680	23,265,696	+0.22(+4.91%)
Feb 04, 2009	4.390	4.577	4.242	4.461	19,537,520	+0.13(+2.97%)
Feb 03, 2009	4.654	4.660	4.178	4.332	17,694,254	-0.25(-5.48%)
Feb 02, 2009	4.532	4.680	4.390	4.583	13,284,000	-0.10(-2.20%)
Jan 30, 2009	4.924	5.246	4.622	4.686	0	-0.35(-6.91%)
Jan 29, 2009	5.465	5.516	4.989	5.034	16,239,698	-0.59(-10.42%)
Jan 28, 2009	5.510	5.713	5.311	5.619	24,244,720	+0.55(+10.93%)
Jan 27, 2009	4.969	5.143	4.763	5.066	14,969,396	+0.24(+4.93%)
Jan 26, 2009	4.911	5.150	4.641	4.828	16,516,845	-0.08(-1.57%)
Jan 23, 2009	4.377	4.950	4.184	4.905	20,736,016	+0.37(+8.24%)
Jan 22, 2009	4.190	5.130	4.042	4.532	35,059,492	+0.23(+5.23%)
Jan 21, 2009	4.004	4.326	3.711	4.306	27,882,270	+0.55(+14.75%)
Jan 20, 2009	4.178	4.236	3.740	3.753	25,862,434	-0.31(-7.61%)
Jan 16, 2009	4.313	4.313	3.682	4.062	0	+0.06(+1.45%)
Jan 15, 2009	4.454	4.454	3.676	4.004	26,071,428	-0.46(-10.25%)
Jan 14, 2009	4.538	4.686	4.377	4.461	11,314,096	-0.30(-6.35%)
Jan 13, 2009	4.461	4.847	4.390	4.763	14,184,303	+0.28(+6.17%)
Jan 12, 2009	4.879	4.976	4.319	4.487	16,015,712	-0.39(-8.05%)
Jan 09, 2009	5.188	5.317	4.841	4.879	10,633,728	-0.29(-5.60%)
Jan 08, 2009	5.085	5.227	5.047	5.169	6,644,600	+0.05(+1.01%)
Jan 07, 2009	5.426	5.484	5.047	5.117	12,245,779	-0.48(-8.52%)
Jan 06, 2009	5.536	5.768	5.413	5.594	10,571,464	+0.14(+2.48%)
Jan 05, 2009	5.562	5.710	5.362	5.459	7,776,062	-0.25(-4.40%)
Jan 02, 2009	5.465	5.748	5.265	5.710	0	+0.23(+4.11%)
Jan 01, 2009	5.182	5.516	5.182	5.484	0	+0.00(+0.00%)
Dec 31, 2008	5.182	5.516	5.182	5.484	7,267,668	+0.24(+4.67%)
Dec 30, 2008	4.944	5.259	4.879	5.240	5,037,123	+0.32(+6.54%)
Dec 29, 2008	4.866	4.982	4.693	4.918	6,005,778	-0.04(-0.78%)
Dec 26, 2008	5.021	5.066	4.853	4.956	0	-0.14(-2.78%)
Dec 24, 2008	5.021	5.098	4.853	5.098	2,545,923	+0.26(+5.32%)
Dec 23, 2008	4.860	4.911	4.693	4.841	6,433,911	+0.03(+0.67%)
Dec 22, 2008	5.085	5.227	4.738	4.808	10,543,973	-0.39(-7.43%)
Dec 19, 2008	5.330	5.542	5.085	5.195	14,722,482	-0.08(-1.59%)
Dec 18, 2008	5.304	5.574	5.175	5.278	8,960,158	-0.08(-1.56%)
Dec 17, 2008	5.574	5.632	5.323	5.362	10,069,434	-0.23(-4.03%)
Dec 16, 2008	5.130	5.587	5.066	5.587	9,742,182	+0.62(+12.44%)
Dec 15, 2008	5.156	5.220	4.738	4.969	8,322,634	-0.18(-3.50%)
Dec 12, 2008	4.847	5.311	4.841	5.150	0	+0.02(+0.38%)
Dec 11, 2008	5.446	5.587	5.034	5.130	11,361,928	-0.43(-7.75%)
Dec 10, 2008	5.529	5.632	5.265	5.562	8,198,321	+0.14(+2.61%)
Dec 09, 2008	5.536	5.825	5.388	5.420	10,006,306	-0.26(-4.64%)
Dec 08, 2008	5.768	5.871	5.233	5.684	15,962,889	+0.28(+5.24%)
Dec 05, 2008	5.040	5.581	4.956	5.401	0	+0.24(+4.74%)
Dec 04, 2008	4.982	5.536	4.982	5.156	12,952,686	-0.11(-2.08%)
Dec 03, 2008	4.886	5.362	4.789	5.265	12,549,282	+0.15(+2.89%)
Dec 02, 2008	5.343	5.343	4.731	5.117	13,643,063	+0.45(+9.65%)
Dec 01, 2008	5.710	5.793	4.635	4.667	10,922,316	-1.37(-22.71%)
Nov 28, 2008	5.845	6.077	5.626	6.038	4,123,986	+0.24(+4.11%)
Nov 26, 2008	5.317	5.800	5.278	5.800	6,734,494	+0.21(+3.80%)
Nov 25, 2008	5.542	5.690	4.989	5.587	15,457,451	+0.37(+7.03%)
Nov 24, 2008	4.506	5.291	4.133	5.220	24,184,080	+1.18(+29.35%)
Nov 21, 2008	5.137	5.137	3.212	4.036	35,670,864	-0.41(-9.26%)
Nov 20, 2008	4.847	5.040	4.358	4.448	29,834,646	-0.51(-10.26%)
Nov 19, 2008	5.954	6.115	4.783	4.956	19,831,618	-1.15(-18.86%)
Nov 18, 2008	5.858	6.353	5.690	6.109	14,953,722	+0.09(+1.50%)
Nov 17, 2008	6.179	6.379	5.825	6.019	10,216,945	-0.16(-2.60%)
Nov 14, 2008	6.572	6.881	6.154	6.179	0	-0.70(-10.20%)
Nov 13, 2008	6.179	6.894	5.607	6.881	20,602,804	+0.70(+11.24%)
Nov 12, 2008	6.920	7.029	6.147	6.186	18,395,634	-0.89(-12.64%)
Nov 11, 2008	6.888	7.203	6.662	7.081	8,446,519	+0.06(+0.92%)
Nov 10, 2008	7.518	7.589	6.823	7.016	8,106,686	-0.22(-3.02%)
Nov 07, 2008	7.531	7.750	6.997	7.235	0	-0.23(-3.10%)
Nov 06, 2008	8.143	8.561	7.390	7.467	18,535,244	-0.61(-7.50%)
Nov 05, 2008	8.593	8.677	8.014	8.072	15,138,385	-0.68(-7.73%)
Nov 04, 2008	8.368	8.915	8.246	8.748	15,549,858	+0.53(+6.50%)
Nov 03, 2008	7.982	8.233	7.724	8.214	9,327,660	+0.23(+2.82%)
Oct 31, 2008	7.956	8.368	7.718	7.988	0	+0.07(+0.89%)
Oct 30, 2008	8.194	8.529	7.460	7.917	12,858,483	+0.10(+1.23%)
Oct 29, 2008	7.525	8.020	7.361	7.821	16,086,015	+0.19(+2.45%)
Oct 28, 2008	6.759	7.647	6.521	7.634	17,069,404	+1.25(+19.56%)
Oct 27, 2008	6.514	7.274	6.385	6.385	14,934,993	-0.13(-1.98%)
Oct 24, 2008	5.330	6.913	5.330	6.514	0	+0.03(+0.50%)
Oct 23, 2008	7.132	7.132	6.231	6.482	17,236,748	-0.44(-6.33%)
Oct 22, 2008	6.579	7.486	6.469	6.920	19,720,318	-0.13(-1.83%)
Oct 21, 2008	6.070	7.525	6.070	7.048	23,376,562	+0.78(+12.42%)
Oct 20, 2008	6.984	6.984	5.806	6.270	16,233,347	-0.22(-3.37%)
Oct 17, 2008	6.340	6.945	6.340	6.488	0	-0.30(-4.46%)
Oct 16, 2008	6.714	7.280	6.276	6.791	14,036,180	+0.09(+1.34%)
Oct 15, 2008	6.765	7.654	6.553	6.701	20,082,918	-1.00(-13.03%)
Oct 14, 2008	5.954	8.072	5.916	7.705	61,061,756	+2.71(+54.25%)
Oct 13, 2008	5.240	5.471	4.435	4.995	16,356,133	+0.62(+14.29%)
Oct 10, 2008	4.332	5.014	3.701	4.371	0	+0.24(+5.76%)
Oct 09, 2008	5.909	6.508	4.087	4.133	39,309,104	-1.66(-28.67%)
Oct 08, 2008	7.081	7.126	5.690	5.793	20,845,044	-1.04(-15.17%)
Oct 07, 2008	7.493	7.789	6.727	6.830	10,692,052	-0.76(-10.01%)
Oct 06, 2008	7.242	8.085	6.701	7.589	12,832,288	-0.49(-6.06%)
Oct 03, 2008	9.025	9.784	7.113	8.078	0	-0.42(-5.00%)
Oct 02, 2008	8.716	9.076	8.053	8.503	8,028,425	-0.33(-3.79%)
Oct 01, 2008	7.686	9.334	7.409	8.838	16,537,046	+1.15(+14.99%)
Sep 30, 2008	7.126	7.892	6.591	7.686	10,333,256	+1.38(+21.84%)
Sep 29, 2008	8.690	9.160	6.212	6.308	19,890,616	-3.15(-33.33%)
Sep 26, 2008	8.278	9.688	8.278	9.462	14,285,440	+0.45(+5.00%)
Sep 25, 2008	8.722	9.655	8.123	9.012	11,919,064	+0.48(+5.66%)
Sep 24, 2008	8.626	8.980	8.529	8.529	11,395,759	+0.08(+0.99%)
Sep 23, 2008	8.593	9.166	8.317	8.445	12,984,395	-0.24(-2.81%)
Sep 22, 2008	9.810	9.816	8.407	8.690	15,852,716	-0.89(-9.27%)
Sep 19, 2008	10.73	11.90	8.053	9.578	0	+1.09(+12.81%)
Sep 18, 2008	7.995	8.786	5.594	8.490	55,960,556	+0.75(+9.73%)
Sep 17, 2008	7.750	8.156	7.145	7.737	28,127,006	-0.39(-4.83%)
Sep 16, 2008	7.596	8.284	7.113	8.130	30,333,670	+0.15(+1.94%)
Sep 15, 2008	7.943	8.767	7.943	7.975	27,382,862	-0.63(-7.33%)
Sep 12, 2008	7.872	8.658	7.808	8.606	0	+0.37(+4.45%)
Sep 11, 2008	7.724	8.284	7.699	8.239	13,987,860	+0.15(+1.91%)
Sep 10, 2008	8.593	8.626	7.699	8.085	22,823,002	-0.38(-4.49%)
Sep 09, 2008	8.703	9.034	8.445	8.465	22,640,218	-0.38(-4.29%)
Sep 08, 2008	9.147	9.224	7.795	8.844	27,290,718	+0.50(+5.94%)
Sep 05, 2008	7.621	8.368	7.525	8.349	0	+0.68(+8.81%)
Sep 04, 2008	8.143	8.181	7.615	7.673	11,089,953	-0.51(-6.22%)
Sep 03, 2008	8.111	8.259	7.898	8.181	13,676,135	+0.07(+0.87%)
Sep 02, 2008	8.078	8.362	7.969	8.111	14,036,630	+0.38(+4.91%)
Aug 29, 2008	7.357	7.924	7.242	7.731	0	+0.19(+2.56%)
Aug 28, 2008	7.242	7.538	7.197	7.538	11,281,043	+0.29(+4.00%)
Aug 27, 2008	7.151	7.357	6.939	7.248	10,688,821	+0.10(+1.35%)
Aug 26, 2008	7.029	7.164	6.952	7.151	11,540,819	+0.15(+2.11%)
Aug 25, 2008	7.312	7.312	6.945	7.003	12,603,539	-0.38(-5.14%)
Aug 22, 2008	7.016	7.506	7.016	7.383	0	+0.61(+8.93%)
Aug 21, 2008	6.855	6.978	6.746	6.778	11,375,521	-0.24(-3.48%)
Aug 20, 2008	6.823	7.100	6.630	7.023	17,680,020	+0.16(+2.35%)
Aug 19, 2008	7.036	7.081	6.656	6.862	17,839,624	-0.32(-4.39%)
Aug 18, 2008	7.609	7.609	7.113	7.177	12,274,982	-0.37(-4.94%)
Aug 15, 2008	7.480	7.757	7.422	7.551	0	+0.20(+2.71%)
Aug 14, 2008	7.126	7.551	6.991	7.351	13,555,663	+0.23(+3.16%)
Aug 13, 2008	7.531	7.602	6.913	7.126	21,505,744	-0.44(-5.79%)
Aug 12, 2008	7.937	8.098	7.499	7.563	21,871,244	-0.52(-6.45%)
Aug 11, 2008	7.757	8.445	7.538	8.085	21,221,996	+0.40(+5.19%)
Aug 08, 2008	7.151	7.782	7.081	7.686	25,696,832	+0.73(+10.45%)
Aug 07, 2008	7.293	7.454	6.836	6.958	20,401,298	-0.44(-6.00%)
Aug 06, 2008	7.016	7.589	6.849	7.403	24,054,810	+0.37(+5.31%)
Aug 05, 2008	6.997	7.074	6.791	7.029	19,287,640	+0.28(+4.10%)
Aug 04, 2008	7.023	7.023	6.514	6.752	16,860,350	-0.31(-4.38%)
Aug 01, 2008	6.797	7.209	6.637	7.061	17,138,816	+0.27(+3.98%)
Jul 31, 2008	6.888	6.997	6.701	6.791	34,710,868	-0.43(-5.97%)
Jul 30, 2008	7.718	7.802	6.907	7.222	28,614,046	-0.15(-2.01%)
Jul 29, 2008	7.370	7.370	6.746	7.370	15,324,686	+0.54(+7.92%)
Jul 28, 2008	7.094	7.441	6.759	6.830	12,103,862	-0.35(-4.93%)
Jul 25, 2008	7.145	7.789	6.907	7.184	15,849,678	-0.02(-0.27%)
Jul 24, 2008	7.750	8.046	7.100	7.203	19,009,570	-0.59(-7.60%)
Jul 23, 2008	7.724	8.239	7.184	7.795	42,751,908	+0.08(+1.00%)
Jul 22, 2008	6.765	7.782	6.328	7.718	37,792,504	+0.32(+4.26%)
Jul 21, 2008	7.718	7.789	7.338	7.403	23,848,262	+0.09(+1.23%)
Jul 18, 2008	6.836	7.686	6.836	7.312	29,221,036	+0.38(+5.48%)
Jul 17, 2008	6.630	7.364	6.186	6.933	33,752,972	+0.66(+10.57%)
Jul 16, 2008	5.710	6.366	5.484	6.270	24,447,790	+0.88(+16.37%)
Jul 15, 2008	5.574	5.813	5.105	5.388	34,348,552	-0.26(-4.56%)
Jul 14, 2008	6.572	6.591	5.484	5.645	29,889,946	-0.69(-10.87%)
Jul 11, 2008	6.379	6.508	6.083	6.334	28,000,816	-0.25(-3.81%)
Jul 10, 2008	6.707	6.785	6.373	6.585	29,300,246	-0.19(-2.85%)
Jul 09, 2008	7.403	7.473	6.752	6.778	17,975,626	-0.63(-8.51%)
Jul 08, 2008	6.888	7.460	6.759	7.409	22,650,230	+0.60(+8.79%)
Jul 07, 2008	7.164	7.293	6.694	6.810	31,656,198	-0.33(-4.68%)
Jul 04, 2008	7.351	7.396	7.106	7.145	8,516,510	+0.00(+0.00%)
Jul 03, 2008	7.351	7.396	7.106	7.145	8,516,510	-0.01(-0.18%)
Jul 02, 2008	7.319	7.570	7.139	7.158	17,883,408	-0.16(-2.20%)
Jul 01, 2008	6.997	7.338	6.952	7.319	21,613,356	+0.25(+3.55%)
Jun 30, 2008	7.158	7.312	7.023	7.068	22,408,110	-0.10(-1.44%)
Jun 27, 2008	7.254	7.345	7.087	7.171	15,792,898	-0.05(-0.62%)
Jun 26, 2008	7.197	7.460	7.126	7.216	17,881,992	-0.08(-1.06%)
Jun 25, 2008	7.357	7.634	7.209	7.293	26,275,660	-0.03(-0.44%)
Jun 24, 2008	7.132	7.448	6.978	7.325	29,564,724	+0.24(+3.45%)
Jun 23, 2008	7.467	7.467	7.081	7.081	19,570,550	-0.34(-4.60%)
Jun 20, 2008	7.048	7.557	6.437	7.422	40,390,800	+0.12(+1.59%)
Jun 19, 2008	7.132	7.351	7.094	7.306	23,620,434	+0.14(+1.98%)
Jun 18, 2008	7.164	7.621	6.945	7.164	36,223,248	-0.17(-2.37%)
Jun 17, 2008	7.718	7.808	7.306	7.338	45,571,248	-0.26(-3.39%)
Jun 16, 2008	7.544	7.763	7.512	7.596	38,941,360	+0.05(+0.60%)
Jun 13, 2008	7.512	7.660	7.377	7.551	153,786,512	-0.16(-2.09%)
Jun 12, 2008	9.025	9.301	7.493	7.711	62,017,304	-2.40(-23.74%)
Jun 11, 2008	10.85	10.92	10.09	10.11	11,836,463	-0.74(-6.82%)
Jun 10, 2008	10.91	11.10	10.58	10.85	9,688,826	+0.14(+1.26%)
Jun 09, 2008	11.28	11.28	10.65	10.72	13,468,685	-0.42(-3.76%)
Jun 06, 2008	11.47	11.56	11.10	11.14	10,479,735	-0.68(-5.72%)
Jun 05, 2008	11.83	11.88	11.59	11.81	8,016,410	+0.04(+0.38%)
Jun 04, 2008	12.05	12.06	11.61	11.77	12,486,155	-0.30(-2.45%)
Jun 03, 2008	12.48	12.56	11.93	12.06	8,823,362	-0.31(-2.50%)
Jun 02, 2008	12.51	12.52	12.16	12.37	9,604,961	-0.16(-1.28%)
May 30, 2008	12.97	12.97	12.45	12.53	7,639,604	-0.34(-2.65%)
May 29, 2008	12.42	12.95	12.42	12.87	12,453,485	+0.22(+1.73%)
May 28, 2008	13.16	13.22	12.37	12.66	22,062,426	-1.47(-10.43%)
May 27, 2008	14.11	14.28	13.89	14.13	5,309,602	+0.05(+0.37%)
May 26, 2008	14.43	14.44	14.06	14.08	0	+0.00(+0.00%)
May 23, 2008	14.43	14.44	14.06	14.08	5,376,817	-0.44(-3.06%)
May 22, 2008	14.44	14.77	14.29	14.52	5,005,955	+0.00(+0.00%)
May 21, 2008	14.83	14.98	14.50	14.52	7,338,635	-0.30(-2.00%)
May 20, 2008	15.18	15.18	14.73	14.82	6,184,488	-0.42(-2.75%)
May 19, 2008	15.29	15.53	15.18	15.24	4,436,682	-0.03(-0.21%)
May 16, 2008	15.92	15.94	15.16	15.27	7,267,573	-0.88(-5.46%)
May 15, 2008	15.91	16.20	15.74	16.15	4,430,475	+0.28(+1.79%)
May 14, 2008	15.71	16.00	15.58	15.87	4,366,676	+0.29(+1.86%)
May 13, 2008	15.92	15.92	15.54	15.58	3,672,567	-0.24(-1.55%)
May 12, 2008	15.51	15.84	15.49	15.82	3,562,779	+0.38(+2.46%)
May 09, 2008	15.24	15.80	15.13	15.44	4,198,303	+0.01(+0.04%)
May 08, 2008	15.77	15.78	15.28	15.44	5,486,039	-0.24(-1.56%)
May 07, 2008	16.32	16.45	15.62	15.68	5,256,909	-0.66(-4.06%)
May 06, 2008	16.12	16.50	15.85	16.34	4,678,784	+0.05(+0.32%)
May 05, 2008	16.37	16.52	16.11	16.29	3,632,161	-0.11(-0.67%)
May 02, 2008	16.68	16.81	16.29	16.40	5,296,184	-0.08(-0.51%)

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.