Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.98	15.28	14.60	15.25	3,568,715	+0.50(+3.39%)
Apr 29, 2009	15.25	15.45	14.58	14.75	4,598,976	-0.16(-1.07%)
Apr 28, 2009	15.11	15.41	14.78	14.91	1,687,932	-0.40(-2.61%)
Apr 27, 2009	16.27	16.27	15.06	15.31	2,716,847	-1.39(-8.32%)
Apr 24, 2009	16.52	16.88	16.31	16.70	1,515,631	+0.45(+2.77%)
Apr 23, 2009	15.91	16.51	15.65	16.25	1,517,309	+0.35(+2.20%)
Apr 22, 2009	15.95	16.52	15.61	15.90	1,843,417	-0.16(-1.00%)
Apr 21, 2009	15.39	16.26	15.32	16.06	1,541,241	+0.57(+3.68%)
Apr 20, 2009	16.69	16.69	15.47	15.49	1,464,956	-1.36(-8.07%)
Apr 17, 2009	16.63	17.48	16.41	16.85	1,497,093	+0.30(+1.81%)
Apr 16, 2009	16.43	16.73	16.07	16.55	1,349,346	+0.33(+2.03%)
Apr 15, 2009	15.04	16.70	15.04	16.22	3,033,628	+1.09(+7.20%)
Apr 14, 2009	15.28	15.61	14.90	15.13	918,317	-0.35(-2.26%)
Apr 13, 2009	15.08	15.76	14.60	15.48	1,465,264	+0.18(+1.18%)
Apr 09, 2009	14.38	15.48	14.36	15.30	2,114,197	+1.28(+9.13%)
Apr 08, 2009	13.73	14.05	13.43	14.02	1,410,370	+0.50(+3.70%)
Apr 07, 2009	13.75	13.93	13.44	13.52	1,629,439	-0.52(-3.70%)
Apr 06, 2009	14.08	14.09	13.66	14.04	1,413,359	-0.16(-1.13%)
Apr 03, 2009	13.84	14.25	13.84	14.20	1,572,144	+0.40(+2.90%)
Apr 02, 2009	13.01	14.29	12.94	13.80	2,655,204	+1.18(+9.35%)
Apr 01, 2009	12.55	12.71	12.25	12.62	1,740,481	-0.09(-0.71%)
Mar 31, 2009	12.72	13.07	12.50	12.71	1,304,226	-0.05(-0.39%)
Mar 30, 2009	13.50	13.52	12.64	12.76	1,287,389	-1.70(-11.76%)
Mar 26, 2009	13.78	14.47	13.51	14.46	3,043,237	+1.40(+10.72%)
Mar 25, 2009	13.77	14.00	12.47	13.06	2,202,888	-0.53(-3.90%)
Mar 24, 2009	14.64	14.64	13.30	13.59	3,084,019	-1.28(-8.61%)
Mar 23, 2009	14.41	14.87	14.35	14.87	2,190,240	+1.35(+9.99%)
Mar 20, 2009	14.77	14.77	13.47	13.52	2,001,028	-1.19(-8.09%)
Mar 19, 2009	15.17	15.21	14.63	14.71	1,945,451	-0.32(-2.13%)
Mar 18, 2009	14.90	15.23	14.42	15.03	3,182,111	+0.11(+0.74%)
Mar 17, 2009	14.64	15.06	14.25	14.92	2,122,321	+0.22(+1.50%)
Mar 16, 2009	14.81	15.59	14.50	14.70	2,938,457	+0.32(+2.23%)
Mar 13, 2009	14.64	14.81	14.21	14.38	0	-0.07(-0.48%)
Mar 12, 2009	14.01	14.55	13.48	14.45	2,523,624	+0.46(+3.29%)
Mar 11, 2009	14.22	14.27	13.69	13.99	2,479,516	-0.18(-1.27%)
Mar 10, 2009	13.75	14.17	13.57	14.17	2,324,790	+0.76(+5.67%)
Mar 09, 2009	13.30	13.98	13.14	13.41	1,854,819	-0.12(-0.89%)
Mar 06, 2009	13.58	13.99	13.13	13.53	0	+0.06(+0.45%)
Mar 05, 2009	14.48	14.73	13.15	13.47	3,124,213	-1.44(-9.66%)
Mar 04, 2009	15.04	15.30	14.65	14.91	3,370,720	-1.01(-6.34%)
Mar 02, 2009	17.06	17.17	15.66	15.92	3,432,703	-1.77(-10.01%)
Feb 27, 2009	17.91	18.34	17.10	17.69	0	-0.58(-3.17%)
Feb 26, 2009	18.28	18.62	17.86	18.27	2,090,074	+0.04(+0.22%)
Feb 25, 2009	18.69	18.75	17.59	18.23	2,658,945	-0.54(-2.88%)
Feb 24, 2009	17.73	19.05	17.50	18.77	2,330,234	+1.29(+7.38%)
Feb 23, 2009	18.73	19.20	17.37	17.48	2,523,244	-1.32(-7.02%)
Feb 20, 2009	18.55	19.20	17.81	18.80	2,549,267	+0.10(+0.53%)
Feb 19, 2009	19.43	19.69	18.50	18.70	2,036,602	-0.44(-2.30%)
Feb 18, 2009	18.84	19.23	18.38	19.14	1,989,362	+0.37(+1.97%)
Feb 17, 2009	18.85	19.22	18.33	18.77	1,755,446	-0.96(-4.87%)
Feb 13, 2009	19.59	20.30	19.50	19.73	1,153,591	+0.11(+0.56%)
Feb 12, 2009	19.22	19.68	18.69	19.62	1,773,168	+0.15(+0.77%)
Feb 11, 2009	19.49	20.03	19.02	19.47	991,831	-0.17(-0.87%)
Feb 10, 2009	20.87	21.28	19.39	19.64	1,283,786	-1.39(-6.61%)
Feb 09, 2009	21.39	21.50	20.66	21.03	1,108,240	-0.43(-2.00%)
Feb 06, 2009	20.08	21.67	19.79	21.46	1,612,237	+1.71(+8.66%)
Feb 05, 2009	19.36	19.96	19.07	19.75	2,251,414	+0.14(+0.71%)
Feb 04, 2009	20.05	20.94	19.44	19.61	1,866,918	-0.48(-2.39%)
Feb 03, 2009	18.68	20.27	18.58	20.09	2,193,191	+1.58(+8.54%)
Feb 02, 2009	17.87	18.64	17.36	18.51	1,833,498	+0.35(+1.93%)
Jan 30, 2009	18.55	18.84	17.92	18.16	0	-0.30(-1.63%)
Jan 29, 2009	18.90	18.90	18.08	18.46	1,662,845	-0.50(-2.64%)
Jan 28, 2009	18.06	18.98	17.90	18.96	1,892,599	+1.28(+7.24%)
Jan 27, 2009	16.58	17.79	16.50	17.68	1,539,450	+0.90(+5.36%)
Jan 26, 2009	16.83	17.50	16.00	16.78	1,717,553	-0.12(-0.71%)
Jan 23, 2009	16.41	17.38	15.87	16.90	1,474,603	+0.34(+2.05%)
Jan 22, 2009	16.24	17.06	15.85	16.56	2,079,404	+0.08(+0.49%)
Jan 21, 2009	16.00	16.81	15.58	16.48	2,217,314	+0.50(+3.13%)
Jan 20, 2009	17.20	17.20	15.56	15.98	3,445,571	-1.81(-10.17%)
Jan 16, 2009	18.34	18.68	17.35	17.79	1,502,833	-0.14(-0.78%)
Jan 15, 2009	17.94	18.41	16.85	17.93	1,665,787	-0.20(-1.10%)
Jan 14, 2009	18.69	18.92	17.64	18.13	1,571,710	-1.13(-5.87%)
Jan 13, 2009	19.85	20.57	18.96	19.26	1,532,156	-0.90(-4.46%)
Jan 12, 2009	21.39	21.39	19.61	20.16	1,740,009	-1.22(-5.71%)
Jan 09, 2009	21.54	21.83	20.41	21.38	1,587,339	-0.14(-0.65%)
Jan 08, 2009	21.25	21.88	20.83	21.52	1,602,392	+0.12(+0.56%)
Jan 07, 2009	22.62	22.66	21.14	21.40	1,267,391	-1.61(-7.00%)
Jan 06, 2009	21.70	23.54	21.70	23.01	2,469,147	+1.52(+7.07%)
Jan 05, 2009	20.30	22.07	20.00	21.49	1,955,235	+1.10(+5.39%)
Jan 02, 2009	19.02	20.76	19.00	20.39	0	+1.34(+7.03%)
Jan 01, 2009	18.20	19.32	18.00	19.05	0	+0.00(+0.00%)
Dec 31, 2008	18.20	19.32	18.00	19.05	1,685,601	+0.88(+4.84%)
Dec 30, 2008	18.11	18.32	17.89	18.17	1,190,623	+0.26(+1.45%)
Dec 29, 2008	18.34	18.46	17.54	17.91	826,682	-0.56(-3.03%)
Dec 26, 2008	18.17	18.55	17.99	18.47	474,322	+0.32(+1.76%)
Dec 24, 2008	17.83	18.34	17.57	18.15	399,650	+0.28(+1.57%)
Dec 23, 2008	18.62	19.09	17.71	17.87	779,648	-0.67(-3.61%)
Dec 22, 2008	18.98	19.19	17.90	18.54	1,403,589	-0.48(-2.52%)
Dec 19, 2008	19.35	19.83	18.78	19.02	1,537,010	-0.36(-1.86%)
Dec 18, 2008	20.33	20.37	18.84	19.38	2,313,527	-0.82(-4.06%)
Dec 17, 2008	17.27	20.46	17.10	20.20	4,322,472	+3.36(+19.95%)
Dec 16, 2008	16.73	16.98	15.71	16.84	3,430,772	+0.25(+1.51%)
Dec 15, 2008	17.28	17.67	15.83	16.59	3,455,596	-0.99(-5.63%)
Dec 12, 2008	18.24	18.59	16.78	17.58	3,119,208	-1.35(-7.13%)
Dec 11, 2008	20.23	20.41	18.46	18.93	968,350	-1.43(-7.02%)
Dec 10, 2008	19.68	20.58	19.54	20.36	945,202	+0.87(+4.46%)
Dec 09, 2008	20.47	20.54	18.92	19.49	1,195,535	-1.12(-5.43%)
Dec 08, 2008	19.41	20.83	19.41	20.61	1,927,835	+1.80(+9.57%)
Dec 05, 2008	18.34	18.96	17.35	18.81	1,125,851	+0.29(+1.57%)
Dec 04, 2008	19.09	19.78	17.92	18.52	1,308,598	-0.89(-4.59%)
Dec 03, 2008	18.84	19.75	18.11	19.41	1,482,544	+0.40(+2.10%)
Dec 02, 2008	19.83	19.83	18.20	19.01	1,811,937	-0.44(-2.26%)
Dec 01, 2008	21.12	21.26	19.42	19.45	1,364,415	-2.47(-11.27%)
Nov 28, 2008	21.87	22.04	20.89	21.92	728,679	+0.04(+0.18%)
Nov 26, 2008	19.59	22.10	19.32	21.88	2,238,184	+1.81(+9.02%)
Nov 25, 2008	20.02	20.40	19.47	20.07	2,561,877	+0.36(+1.83%)
Nov 24, 2008	19.20	20.12	18.46	19.71	2,121,610	+1.40(+7.65%)
Nov 21, 2008	17.96	18.41	16.75	18.31	2,563,781	+0.81(+4.63%)
Nov 20, 2008	19.15	19.36	17.29	17.50	1,814,204	-1.69(-8.81%)
Nov 19, 2008	20.81	21.02	19.05	19.19	1,907,603	-1.73(-8.27%)
Nov 18, 2008	22.48	22.79	20.55	20.92	1,765,611	-1.49(-6.65%)
Nov 17, 2008	21.91	23.38	20.48	22.41	2,068,823	-0.33(-1.45%)
Nov 14, 2008	25.43	25.43	22.65	22.74	2,089,431	-3.20(-12.34%)
Nov 13, 2008	24.35	26.00	21.84	25.94	1,785,641	+1.83(+7.59%)
Nov 12, 2008	26.25	26.34	23.93	24.11	1,721,274	-2.81(-10.44%)
Nov 11, 2008	27.10	27.96	25.89	26.92	1,189,217	-0.41(-1.50%)
Nov 10, 2008	28.99	29.75	27.00	27.33	1,045,967	-0.82(-2.91%)
Nov 07, 2008	27.66	28.41	27.05	28.15	921,497	+0.59(+2.14%)
Nov 06, 2008	28.07	28.58	27.19	27.56	1,178,880	-0.79(-2.79%)
Nov 05, 2008	30.67	31.21	28.01	28.35	1,364,769	-2.85(-9.13%)
Nov 04, 2008	31.31	31.83	30.52	31.20	1,033,350	+0.62(+2.03%)
Nov 03, 2008	30.84	31.48	30.19	30.58	1,223,367	-0.29(-0.94%)
Oct 31, 2008	28.81	31.46	28.06	30.87	1,615,061	+2.15(+7.49%)
Oct 30, 2008	30.23	30.93	27.97	28.72	1,419,874	-0.59(-2.01%)
Oct 29, 2008	26.03	31.19	26.01	29.31	3,124,700	+3.21(+12.30%)
Oct 28, 2008	26.34	26.65	22.60	26.10	5,025,887	+0.46(+1.79%)
Oct 27, 2008	26.65	27.31	25.64	25.64	1,412,588	-1.37(-5.07%)
Oct 24, 2008	24.45	28.12	24.45	27.01	2,144,036	-0.03(-0.11%)
Oct 23, 2008	28.28	28.70	25.07	27.04	2,236,779	-1.03(-3.67%)
Oct 22, 2008	29.80	29.84	27.20	28.07	1,195,267	-1.94(-6.46%)
Oct 21, 2008	30.40	31.60	29.81	30.01	1,091,765	-0.92(-2.97%)
Oct 20, 2008	30.76	32.02	30.11	30.93	1,430,907	+0.64(+2.11%)
Oct 17, 2008	29.35	32.62	28.77	30.29	1,303,416	+0.27(+0.90%)
Oct 16, 2008	29.30	30.42	27.27	30.02	1,362,213	+0.80(+2.74%)
Oct 15, 2008	32.26	32.80	29.11	29.22	1,502,147	-4.21(-12.59%)
Oct 14, 2008	34.38	35.71	31.89	33.43	2,718,793	+0.71(+2.17%)
Oct 13, 2008	30.11	32.72	29.65	32.72	1,329,255	+4.05(+14.13%)
Oct 10, 2008	29.00	30.69	25.59	28.67	4,179,130	-2.02(-6.58%)
Oct 09, 2008	33.65	35.30	29.62	30.69	1,767,740	-2.38(-7.20%)
Oct 08, 2008	31.98	34.46	30.22	33.07	2,193,227	-0.20(-0.60%)
Oct 07, 2008	35.33	35.47	33.16	33.27	1,777,832	-1.30(-3.76%)
Oct 06, 2008	35.07	35.07	31.46	34.57	2,156,553	-1.60(-4.42%)
Oct 03, 2008	36.45	39.36	35.67	36.17	2,028,163	+0.32(+0.89%)
Oct 02, 2008	42.94	43.00	35.34	35.85	3,099,735	-7.76(-17.79%)
Oct 01, 2008	44.11	44.38	42.77	43.61	1,038,328	-0.75(-1.69%)
Sep 30, 2008	43.99	44.69	42.69	44.36	2,322,828	+1.57(+3.67%)
Sep 29, 2008	46.75	46.75	41.62	42.79	1,450,661	-4.78(-10.05%)
Sep 26, 2008	46.50	47.75	45.80	47.57	0	+0.22(+0.46%)
Sep 25, 2008	47.56	48.10	46.92	47.35	905,889	+0.05(+0.11%)
Sep 24, 2008	49.57	49.71	46.53	47.30	1,086,414	-2.26(-4.56%)
Sep 23, 2008	49.63	50.97	48.60	49.56	1,356,916	-0.08(-0.16%)
Sep 22, 2008	50.82	51.45	49.41	49.64	1,129,830	-1.53(-2.99%)
Sep 19, 2008	49.88	54.50	49.88	51.17	0	+3.05(+6.34%)
Sep 18, 2008	45.76	48.47	44.91	48.12	1,576,001	+2.96(+6.55%)
Sep 17, 2008	45.91	46.84	44.27	45.16	1,411,200	-1.47(-3.15%)
Sep 16, 2008	45.30	46.72	44.58	46.63	1,800,682	+0.24(+0.52%)
Sep 15, 2008	45.74	48.47	44.59	46.39	1,422,866	-0.83(-1.76%)
Sep 12, 2008	46.25	47.29	45.38	47.22	872,386	+0.70(+1.50%)
Sep 11, 2008	45.56	46.65	45.07	46.52	1,339,838	+0.48(+1.04%)
Sep 10, 2008	45.28	46.70	44.68	46.04	1,000,440	+1.07(+2.38%)
Sep 09, 2008	46.95	47.17	44.50	44.97	1,297,998	-1.86(-3.97%)
Sep 08, 2008	48.30	49.04	46.13	46.83	1,039,333	-0.13(-0.28%)
Sep 05, 2008	46.25	47.13	44.52	46.96	0	+0.36(+0.77%)
Sep 04, 2008	48.52	48.52	45.84	46.60	1,635,027	-2.34(-4.78%)
Sep 03, 2008	51.04	51.04	48.57	48.94	996,806	-2.08(-4.08%)
Sep 02, 2008	52.54	53.97	50.55	51.02	1,248,394	-0.41(-0.80%)
Aug 29, 2008	51.35	52.32	51.05	51.43	1,325,064	+0.02(+0.04%)
Aug 28, 2008	50.50	51.52	50.00	51.41	874,346	+1.14(+2.27%)
Aug 27, 2008	49.53	50.28	49.00	50.27	673,654	+0.78(+1.58%)
Aug 26, 2008	49.47	49.87	48.60	49.49	788,662	+0.00(+0.00%)
Aug 25, 2008	50.21	50.30	48.24	49.49	1,058,620	-1.04(-2.06%)
Aug 22, 2008	50.39	50.80	49.87	50.53	608,769	+0.55(+1.10%)
Aug 21, 2008	48.91	50.28	48.78	49.98	899,663	+0.65(+1.32%)
Aug 20, 2008	49.66	49.91	48.70	49.33	1,039,038	-0.02(-0.04%)
Aug 19, 2008	49.46	49.91	48.70	49.35	941,948	-0.47(-0.94%)
Aug 18, 2008	50.87	51.03	49.44	49.82	1,297,970	-0.66(-1.31%)
Aug 15, 2008	50.90	50.90	49.69	50.48	0	-0.06(-0.12%)
Aug 14, 2008	50.83	51.68	50.06	50.54	1,724,198	-0.52(-1.02%)
Aug 13, 2008	51.84	51.84	48.56	51.06	2,606,084	-0.83(-1.60%)
Aug 12, 2008	53.52	53.61	51.00	51.89	1,464,577	-1.74(-3.24%)
Aug 11, 2008	52.99	54.11	52.28	53.63	2,073,202	+0.83(+1.57%)
Aug 08, 2008	51.00	53.00	50.81	52.80	1,418,530	+1.60(+3.12%)
Aug 07, 2008	51.39	52.08	50.48	51.20	2,087,898	-0.50(-0.97%)
Aug 06, 2008	51.48	52.11	51.01	51.70	3,575,425	+0.20(+0.39%)
Aug 05, 2008	53.24	53.71	50.13	51.50	3,498,046	-1.51(-2.85%)
Aug 04, 2008	53.83	54.13	52.68	53.01	1,635,759	-0.29(-0.54%)
Aug 01, 2008	55.00	55.71	52.16	53.30	2,559,218	-1.70(-3.09%)
Jul 31, 2008	53.39	55.90	53.22	55.00	3,219,972	+2.16(+4.09%)
Jul 30, 2008	51.96	53.16	49.93	52.84	3,051,960	+1.58(+3.08%)
Jul 29, 2008	47.87	51.37	47.87	51.26	1,843,767	+3.61(+7.58%)
Jul 28, 2008	47.94	48.81	47.28	47.65	1,626,740	-0.35(-0.73%)
Jul 25, 2008	47.96	48.74	46.75	48.00	1,983,303	+0.08(+0.17%)
Jul 24, 2008	49.73	49.91	47.73	47.92	1,952,447	-1.69(-3.41%)
Jul 23, 2008	49.19	50.29	48.80	49.61	1,994,476	+0.94(+1.93%)
Jul 22, 2008	46.24	49.55	46.24	48.67	1,559,131	+2.08(+4.46%)
Jul 21, 2008	46.93	47.25	46.21	46.59	1,372,203	+0.11(+0.24%)
Jul 18, 2008	47.18	47.25	45.81	46.48	1,336,833	-0.48(-1.02%)
Jul 17, 2008	47.41	47.78	46.35	46.96	2,307,375	-0.08(-0.17%)
Jul 16, 2008	44.46	47.14	44.12	47.04	1,723,555	+2.99(+6.79%)
Jul 15, 2008	42.68	44.49	40.97	44.05	1,521,862	+0.56(+1.29%)
Jul 14, 2008	44.29	44.98	43.06	43.49	1,467,533	-0.39(-0.89%)
Jul 11, 2008	43.00	44.77	42.30	43.88	933,615	+0.37(+0.85%)
Jul 10, 2008	42.89	44.30	42.66	43.51	1,032,654	+0.56(+1.30%)
Jul 09, 2008	44.26	44.85	42.61	42.95	894,871	-1.08(-2.45%)
Jul 08, 2008	41.28	44.20	40.88	44.03	1,121,263	+2.87(+6.97%)
Jul 07, 2008	41.44	42.02	40.38	41.16	1,149,014	+0.02(+0.05%)
Jul 04, 2008	40.70	41.70	40.05	41.14	665,366	+0.00(+0.00%)
Jul 03, 2008	40.70	41.70	40.05	41.14	665,366	+0.62(+1.53%)
Jul 02, 2008	42.65	42.74	40.31	40.52	1,524,016	-2.02(-4.75%)
Jul 01, 2008	43.50	43.50	41.33	42.54	1,324,898	-1.45(-3.30%)
Jun 30, 2008	43.57	44.83	43.00	43.99	1,150,163	+0.46(+1.06%)
Jun 27, 2008	42.92	43.62	42.44	43.53	906,020	+0.46(+1.07%)
Jun 26, 2008	44.13	44.48	42.61	43.07	1,006,867	-1.47(-3.30%)
Jun 25, 2008	44.08	44.87	43.87	44.54	827,142	+0.53(+1.20%)
Jun 24, 2008	46.32	46.32	43.76	44.01	2,043,825	-2.44(-5.25%)
Jun 23, 2008	47.84	48.17	46.36	46.45	705,511	-1.07(-2.25%)
Jun 20, 2008	48.00	48.47	46.96	47.52	853,293	-0.73(-1.51%)
Jun 19, 2008	47.47	48.33	46.77	48.25	689,175	+0.90(+1.90%)
Jun 18, 2008	46.28	47.78	46.03	47.35	1,076,158	+0.75(+1.61%)
Jun 17, 2008	48.28	48.38	46.60	46.60	669,307	-1.43(-2.98%)
Jun 16, 2008	46.91	48.47	46.75	48.03	980,814	+1.02(+2.17%)
Jun 13, 2008	46.44	47.47	46.26	47.01	663,531	+0.99(+2.15%)
Jun 12, 2008	45.51	46.75	45.51	46.02	824,615	-0.29(-0.63%)
Jun 11, 2008	48.40	48.40	45.22	46.31	2,076,039	-2.57(-5.26%)
Jun 10, 2008	48.61	49.20	48.25	48.88	587,432	-0.30(-0.61%)
Jun 09, 2008	49.44	49.50	48.44	49.18	757,163	+0.51(+1.05%)
Jun 06, 2008	50.18	50.18	48.55	48.67	809,764	-1.99(-3.93%)
Jun 05, 2008	49.04	50.66	49.03	50.66	797,334	+1.93(+3.96%)
Jun 04, 2008	47.93	49.25	47.64	48.73	854,886	+0.53(+1.10%)
Jun 03, 2008	49.16	49.36	47.59	48.20	994,331	-0.73(-1.49%)
Jun 02, 2008	49.92	50.24	48.52	48.93	694,658	-1.03(-2.06%)
May 30, 2008	49.87	50.17	49.33	49.96	763,011	+0.28(+0.56%)
May 29, 2008	49.01	49.98	48.53	49.68	976,882	+0.68(+1.39%)
May 28, 2008	48.20	49.60	48.19	49.00	747,473	+1.12(+2.34%)
May 27, 2008	46.75	48.00	46.55	47.88	839,853	+1.57(+3.39%)
May 26, 2008	47.00	47.00	45.54	46.31	0	+0.00(+0.00%)
May 23, 2008	47.00	47.00	45.54	46.31	561,127	-0.80(-1.70%)
May 22, 2008	48.10	48.24	46.63	47.11	863,541	-0.99(-2.06%)
May 21, 2008	48.69	49.68	47.84	48.10	1,652,647	-0.36(-0.74%)
May 20, 2008	47.67	48.64	47.02	48.46	815,887	+0.72(+1.51%)
May 19, 2008	47.21	49.13	46.69	47.74	3,986,525	+0.74(+1.57%)
May 16, 2008	48.12	48.12	46.83	47.00	956,608	-0.63(-1.32%)
May 15, 2008	48.00	48.26	47.26	47.63	1,104,347	-0.30(-0.63%)
May 14, 2008	47.55	48.65	47.24	47.93	1,573,003	+0.60(+1.27%)
May 13, 2008	46.89	47.48	46.54	47.33	1,168,143	+0.55(+1.18%)
May 12, 2008	46.03	46.78	45.50	46.78	645,191	+0.88(+1.92%)
May 09, 2008	46.25	46.74	45.60	45.90	486,433	-1.14(-2.42%)
May 08, 2008	45.84	47.04	45.58	47.04	711,038	+1.29(+2.82%)
May 07, 2008	47.12	47.41	45.43	45.75	926,468	-1.32(-2.80%)
May 06, 2008	46.75	47.18	45.76	47.07	1,003,507	+0.33(+0.71%)
May 05, 2008	47.59	47.60	45.87	46.74	1,339,777	-0.05(-0.11%)
May 02, 2008	47.80	48.00	46.26	46.79	994,928	-0.70(-1.47%)

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.