Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.27	36.76	35.53	35.91	8,591,444	+0.05(+0.14%)
Apr 29, 2009	35.53	36.12	35.40	35.86	7,414,514	+0.60(+1.72%)
Apr 28, 2009	35.41	35.95	35.10	35.25	7,303,289	-0.50(-1.39%)
Apr 27, 2009	35.19	36.24	35.15	35.75	11,927,297	+0.22(+0.61%)
Apr 24, 2009	33.82	35.54	33.50	35.53	18,513,958	+1.74(+5.15%)
Apr 23, 2009	33.19	33.87	32.55	33.79	9,963,278	+0.72(+2.17%)
Apr 22, 2009	32.80	33.88	32.57	33.08	9,454,465	-0.11(-0.34%)
Apr 21, 2009	32.58	33.32	32.42	33.19	8,115,509	+0.79(+2.44%)
Apr 20, 2009	33.28	33.35	32.18	32.40	7,534,868	-1.15(-3.42%)
Apr 17, 2009	34.30	34.30	33.44	33.54	10,653,139	-0.59(-1.73%)
Apr 16, 2009	33.57	34.29	33.16	34.14	9,200,755	+0.64(+1.92%)
Apr 15, 2009	32.90	33.69	32.63	33.49	7,263,300	+0.49(+1.49%)
Apr 14, 2009	33.00	33.38	32.73	33.00	7,434,154	-0.26(-0.77%)
Apr 13, 2009	32.90	33.51	32.45	33.26	7,356,931	+0.14(+0.41%)
Apr 09, 2009	32.80	33.48	32.80	33.12	9,230,191	+1.09(+3.41%)
Apr 08, 2009	31.75	32.27	31.54	32.03	6,559,907	+0.36(+1.14%)
Apr 07, 2009	32.11	32.17	31.59	31.67	6,513,809	-0.80(-2.46%)
Apr 06, 2009	32.42	32.54	31.93	32.47	6,232,610	-0.02(-0.06%)
Apr 03, 2009	32.56	32.72	31.95	32.48	7,910,239	-0.01(-0.04%)
Apr 02, 2009	32.16	32.98	32.05	32.50	11,166,495	+0.92(+2.92%)
Apr 01, 2009	30.51	31.71	30.37	31.57	9,260,948	+0.58(+1.87%)
Mar 31, 2009	30.61	31.51	30.40	30.99	11,522,829	+0.67(+2.20%)
Mar 30, 2009	30.99	31.13	29.97	30.33	7,695,561	-1.48(-4.66%)
Mar 26, 2009	30.76	31.87	30.56	31.81	11,708,689	+1.25(+4.10%)
Mar 25, 2009	30.45	31.64	29.77	30.56	12,587,400	+0.45(+1.49%)
Mar 24, 2009	30.20	30.83	29.96	30.11	7,966,457	-0.64(-2.07%)
Mar 23, 2009	29.88	30.80	29.84	30.74	11,600,903	+2.11(+7.38%)
Mar 20, 2009	29.52	29.66	28.43	28.63	13,596,122	-0.96(-3.24%)
Mar 19, 2009	30.59	30.66	29.38	29.59	11,218,943	-1.08(-3.52%)
Mar 18, 2009	30.09	31.01	29.73	30.67	10,016,642	+0.27(+0.90%)
Mar 17, 2009	29.56	30.41	29.56	30.40	7,984,840	+0.80(+2.72%)
Mar 16, 2009	30.22	30.30	29.52	29.59	8,289,080	-0.33(-1.10%)
Mar 13, 2009	30.12	30.23	29.49	29.92	0	+0.00(+0.00%)
Mar 12, 2009	29.33	29.93	28.75	29.92	9,948,167	+0.75(+2.56%)
Mar 11, 2009	27.97	29.40	27.97	29.17	13,210,871	+0.82(+2.88%)
Mar 10, 2009	26.24	28.39	26.06	28.36	17,164,202	+2.13(+8.13%)
Mar 09, 2009	25.75	26.46	25.68	26.23	11,470,093	+0.15(+0.57%)
Mar 06, 2009	26.71	26.98	25.48	26.08	0	-0.42(-1.60%)
Mar 05, 2009	27.14	27.45	26.21	26.50	13,185,890	-1.44(-5.15%)
Mar 04, 2009	27.35	28.32	27.18	27.94	14,502,471	+1.24(+4.65%)
Mar 02, 2009	27.82	28.16	26.65	26.70	13,020,532	-1.64(-5.79%)
Feb 27, 2009	28.46	28.91	28.16	28.34	0	-0.54(-1.88%)
Feb 26, 2009	29.43	29.59	28.86	28.88	10,309,168	-0.17(-0.60%)
Feb 25, 2009	29.33	29.58	28.69	29.06	13,743,487	-0.49(-1.67%)
Feb 24, 2009	28.51	29.69	28.27	29.55	13,250,926	+1.24(+4.38%)
Feb 23, 2009	29.65	29.67	28.28	28.31	10,870,630	-1.15(-3.89%)
Feb 20, 2009	29.20	29.88	28.95	29.45	14,004,033	+0.11(+0.38%)
Feb 19, 2009	29.04	29.95	29.04	29.34	8,910,797	-0.04(-0.15%)
Feb 18, 2009	29.46	29.66	29.06	29.39	7,962,722	-0.17(-0.59%)
Feb 17, 2009	30.50	30.50	29.42	29.56	13,882,167	-1.25(-4.05%)
Feb 13, 2009	31.54	31.54	30.70	30.81	7,716,957	-0.34(-1.10%)
Feb 12, 2009	31.45	31.52	30.32	31.15	13,627,895	-0.82(-2.57%)
Feb 11, 2009	32.27	32.53	31.64	31.97	9,380,530	+0.13(+0.41%)
Feb 10, 2009	33.58	33.73	31.66	31.84	11,084,042	-1.89(-5.60%)
Feb 09, 2009	32.70	34.07	32.60	33.73	11,464,823	+1.07(+3.28%)
Feb 06, 2009	32.18	32.99	32.04	32.66	8,511,949	+0.52(+1.63%)
Feb 05, 2009	31.51	32.31	31.18	32.14	8,487,640	+0.44(+1.40%)
Feb 04, 2009	32.36	32.70	31.55	31.69	7,575,407	-0.50(-1.55%)
Feb 03, 2009	31.95	32.30	31.36	32.19	12,378,961	+0.64(+2.02%)
Feb 02, 2009	32.91	33.05	31.27	31.56	14,522,240	-1.98(-5.89%)
Jan 30, 2009	35.28	35.41	33.22	33.53	0	-1.72(-4.88%)
Jan 29, 2009	34.68	35.98	34.30	35.25	13,080,858	+0.70(+2.04%)
Jan 28, 2009	33.94	34.82	33.54	34.55	9,794,021	+0.89(+2.65%)
Jan 27, 2009	33.51	33.98	33.18	33.66	7,576,235	+0.27(+0.80%)
Jan 26, 2009	33.38	34.01	33.01	33.39	8,317,919	+0.41(+1.25%)
Jan 23, 2009	33.05	33.46	32.61	32.98	9,119,228	-0.72(-2.15%)
Jan 22, 2009	33.44	34.02	32.93	33.70	7,682,198	-0.11(-0.33%)
Jan 21, 2009	34.04	34.16	32.88	33.81	9,452,973	+0.20(+0.59%)
Jan 20, 2009	35.17	35.28	33.57	33.61	9,118,235	-1.56(-4.43%)
Jan 16, 2009	34.65	35.30	34.22	35.17	9,018,334	+0.78(+2.27%)
Jan 15, 2009	34.34	34.76	33.84	34.39	7,663,604	+0.08(+0.24%)
Jan 14, 2009	34.48	34.91	33.97	34.31	7,252,030	-0.75(-2.15%)
Jan 13, 2009	35.44	35.72	34.73	35.06	7,106,495	-0.52(-1.45%)
Jan 12, 2009	35.93	36.09	35.34	35.58	6,709,375	-0.41(-1.14%)
Jan 09, 2009	36.65	36.79	35.89	35.99	5,872,839	-0.52(-1.43%)
Jan 08, 2009	35.96	36.60	35.81	36.52	6,328,157	+0.32(+0.88%)
Jan 07, 2009	36.54	36.75	35.89	36.20	7,376,024	-0.70(-1.89%)
Jan 06, 2009	36.62	37.28	36.54	36.90	7,968,183	+0.43(+1.18%)
Jan 05, 2009	36.65	36.84	36.22	36.47	6,045,648	-0.43(-1.17%)
Jan 02, 2009	35.88	37.02	35.86	36.90	0	+1.03(+2.87%)
Jan 01, 2009	35.68	36.11	35.33	35.87	0	+0.00(+0.00%)
Dec 31, 2008	35.68	36.11	35.33	35.87	6,425,930	+0.23(+0.65%)
Dec 30, 2008	34.63	35.70	34.42	35.64	6,055,667	+1.12(+3.25%)
Dec 29, 2008	34.63	34.91	33.82	34.52	4,872,308	-0.23(-0.66%)
Dec 26, 2008	34.63	34.98	34.60	34.75	2,621,597	+0.15(+0.43%)
Dec 24, 2008	34.67	34.90	34.51	34.60	2,150,882	+0.04(+0.11%)
Dec 23, 2008	35.35	35.84	34.48	34.56	5,271,298	-0.58(-1.65%)
Dec 22, 2008	35.24	35.57	34.45	35.14	6,754,136	-0.16(-0.44%)
Dec 19, 2008	36.16	36.18	35.05	35.30	12,090,444	-0.06(-0.16%)
Dec 18, 2008	36.72	36.94	35.08	35.35	8,942,033	-1.17(-3.19%)
Dec 17, 2008	35.84	37.09	35.84	36.52	9,435,627	+0.16(+0.45%)
Dec 16, 2008	34.64	36.53	34.48	36.36	14,973,731	+1.68(+4.84%)
Dec 15, 2008	35.28	35.36	34.24	34.68	8,914,424	-0.26(-0.73%)
Dec 12, 2008	33.83	35.26	33.41	34.93	7,577,042	+0.56(+1.63%)
Dec 11, 2008	35.39	35.68	34.07	34.37	11,878,360	-1.48(-4.14%)
Dec 10, 2008	35.48	36.34	35.20	35.86	8,648,530	+0.85(+2.44%)
Dec 09, 2008	34.57	35.37	34.29	35.00	14,098,359	-0.77(-2.14%)
Dec 08, 2008	36.79	37.83	34.55	35.77	22,590,774	-1.54(-4.13%)
Dec 05, 2008	36.29	37.68	36.06	37.31	16,478,217	+0.44(+1.20%)
Dec 04, 2008	37.48	37.68	36.22	36.87	14,903,784	-0.98(-2.59%)
Dec 03, 2008	37.10	38.46	36.88	37.85	14,393,812	-0.09(-0.25%)
Dec 02, 2008	37.84	38.74	36.67	37.94	19,144,736	-0.93(-2.39%)
Dec 01, 2008	40.49	41.30	38.71	38.87	15,585,544	-2.86(-6.84%)
Nov 28, 2008	40.63	41.77	40.02	41.72	5,142,140	+0.64(+1.55%)
Nov 26, 2008	38.93	41.14	38.90	41.09	10,260,187	+1.41(+3.57%)
Nov 25, 2008	40.11	40.21	38.54	39.67	13,939,768	+0.24(+0.60%)
Nov 24, 2008	38.65	40.05	38.03	39.43	17,031,960	+1.22(+3.20%)
Nov 21, 2008	36.02	38.41	35.31	38.21	23,747,590	+2.81(+7.94%)
Nov 20, 2008	36.31	38.06	35.06	35.40	18,475,220	-1.23(-3.37%)
Nov 19, 2008	38.54	38.87	36.53	36.64	13,362,002	-2.12(-5.47%)
Nov 18, 2008	37.55	38.91	37.09	38.76	14,796,270	+0.85(+2.25%)
Nov 17, 2008	38.85	39.23	37.42	37.90	10,550,240	-1.41(-3.58%)
Nov 14, 2008	39.41	41.11	39.02	39.31	11,223,834	-0.85(-2.13%)
Nov 13, 2008	36.92	40.44	36.10	40.16	17,784,510	+3.11(+8.39%)
Nov 12, 2008	38.14	38.61	36.93	37.05	13,159,978	-1.83(-4.71%)
Nov 11, 2008	39.43	40.48	38.28	38.89	10,544,773	-1.60(-3.96%)
Nov 10, 2008	41.13	41.49	39.95	40.49	9,232,681	+0.07(+0.19%)
Nov 07, 2008	39.22	40.41	38.86	40.41	9,839,941	+1.54(+3.96%)
Nov 06, 2008	39.92	40.81	38.69	38.87	12,581,268	-1.35(-3.35%)
Nov 05, 2008	40.30	42.06	40.14	40.22	13,175,482	-0.68(-1.66%)
Nov 04, 2008	40.80	41.29	40.00	40.90	9,464,695	+0.94(+2.34%)
Nov 03, 2008	39.62	40.30	39.57	39.96	5,899,518	-0.12(-0.30%)
Oct 31, 2008	38.95	40.25	38.49	40.08	11,645,188	+1.09(+2.80%)
Oct 30, 2008	40.20	40.25	38.21	38.99	11,455,243	+0.03(+0.08%)
Oct 29, 2008	40.07	40.51	38.57	38.96	18,091,588	-1.13(-2.81%)
Oct 28, 2008	38.08	40.25	36.37	40.09	15,022,063	+2.46(+6.53%)
Oct 27, 2008	36.53	39.12	36.47	37.63	14,871,956	+0.47(+1.27%)
Oct 24, 2008	36.38	38.34	35.86	37.16	16,194,138	-1.20(-3.14%)
Oct 23, 2008	36.49	38.71	35.99	38.36	24,252,676	+2.09(+5.76%)
Oct 22, 2008	36.94	37.96	35.58	36.27	17,649,496	-1.15(-3.08%)
Oct 21, 2008	37.50	38.59	36.82	37.43	17,235,168	+1.58(+4.40%)
Oct 20, 2008	35.95	35.95	34.29	35.85	10,697,244	+0.64(+1.81%)
Oct 17, 2008	35.01	36.78	34.45	35.21	11,691,186	-0.49(-1.36%)
Oct 16, 2008	34.14	36.02	32.63	35.70	16,820,714	+1.61(+4.74%)
Oct 15, 2008	36.19	37.02	34.05	34.09	15,474,098	-2.92(-7.90%)
Oct 14, 2008	38.62	39.65	36.40	37.01	17,040,500	-0.16(-0.42%)
Oct 13, 2008	36.62	37.22	34.92	37.17	16,862,472	+3.34(+9.88%)
Oct 10, 2008	32.31	35.18	31.18	33.82	26,175,604	+0.47(+1.42%)
Oct 09, 2008	35.84	36.51	33.28	33.35	18,684,744	-2.41(-6.75%)
Oct 08, 2008	37.07	38.61	35.68	35.76	20,262,932	-1.62(-4.34%)
Oct 07, 2008	39.74	40.21	37.32	37.38	14,113,552	-1.89(-4.81%)
Oct 06, 2008	39.34	40.13	37.98	39.27	17,563,920	-1.00(-2.48%)
Oct 03, 2008	41.20	41.92	40.21	40.27	0	-0.62(-1.52%)
Oct 02, 2008	41.71	42.23	40.84	40.89	12,640,911	-1.12(-2.66%)
Oct 01, 2008	42.18	42.58	41.68	42.01	7,404,243	-0.57(-1.35%)
Sep 30, 2008	41.94	42.76	41.84	42.58	11,379,677	+1.24(+3.00%)
Sep 29, 2008	42.97	42.97	40.84	41.34	12,910,181	-1.95(-4.51%)
Sep 26, 2008	42.89	43.44	42.55	43.29	0	-0.17(-0.40%)
Sep 25, 2008	42.90	43.66	42.90	43.47	8,488,025	+0.72(+1.69%)
Sep 24, 2008	43.27	43.79	42.32	42.74	9,234,203	-0.27(-0.62%)
Sep 23, 2008	44.12	44.28	43.01	43.01	9,282,076	-1.06(-2.40%)
Sep 22, 2008	45.37	46.12	43.85	44.07	9,168,371	-1.23(-2.72%)
Sep 19, 2008	46.28	46.57	44.27	45.31	0	+1.36(+3.09%)
Sep 18, 2008	43.33	44.41	42.41	43.95	17,437,784	+1.03(+2.40%)
Sep 17, 2008	42.60	43.59	42.30	42.92	14,211,357	-0.55(-1.26%)
Sep 16, 2008	42.68	43.84	42.59	43.47	13,806,467	+0.53(+1.23%)
Sep 15, 2008	42.40	43.79	42.40	42.94	11,074,961	-0.79(-1.81%)
Sep 12, 2008	43.54	43.94	43.17	43.73	9,146,962	+0.13(+0.30%)
Sep 11, 2008	42.54	43.68	42.50	43.60	8,320,909	+0.79(+1.83%)
Sep 10, 2008	43.62	43.71	42.70	42.81	9,209,286	-0.48(-1.11%)
Sep 09, 2008	43.95	44.26	43.21	43.29	10,632,129	-1.08(-2.43%)
Sep 08, 2008	43.95	44.88	43.72	44.37	9,726,570	+1.24(+2.88%)
Sep 05, 2008	43.32	43.48	42.71	43.13	0	-0.34(-0.79%)
Sep 04, 2008	43.78	43.91	43.29	43.47	9,676,592	-0.68(-1.54%)
Sep 03, 2008	43.83	44.45	43.51	44.15	9,161,382	-0.18(-0.41%)
Sep 02, 2008	45.12	45.90	44.13	44.33	7,646,679	-0.30(-0.67%)
Aug 29, 2008	44.97	45.23	44.58	44.63	5,518,480	-0.56(-1.24%)
Aug 28, 2008	44.27	45.29	44.20	45.19	6,239,433	+1.11(+2.52%)
Aug 27, 2008	44.07	44.40	43.72	44.09	5,584,539	+0.00(+0.00%)
Aug 26, 2008	43.93	44.45	43.79	44.09	4,429,170	-0.01(-0.01%)
Aug 25, 2008	44.55	44.85	43.81	44.09	5,988,642	-0.97(-2.14%)
Aug 22, 2008	44.20	45.33	43.97	45.06	4,912,467	+0.85(+1.93%)
Aug 21, 2008	43.80	44.44	43.48	44.20	4,777,109	+0.14(+0.31%)
Aug 20, 2008	44.41	44.53	43.82	44.07	4,701,269	-0.39(-0.87%)
Aug 19, 2008	44.98	45.08	44.17	44.45	5,916,477	-0.71(-1.57%)
Aug 18, 2008	45.87	46.07	44.91	45.16	6,889,042	-0.65(-1.42%)
Aug 15, 2008	45.56	46.19	45.56	45.81	0	+0.28(+0.62%)
Aug 14, 2008	45.23	46.05	45.01	45.53	4,799,806	+0.05(+0.11%)
Aug 13, 2008	45.81	46.09	45.01	45.48	6,172,098	-0.40(-0.87%)
Aug 12, 2008	46.47	46.47	45.74	45.88	6,557,132	-0.49(-1.05%)
Aug 11, 2008	45.62	46.55	45.62	46.37	8,761,153	+0.56(+1.22%)
Aug 08, 2008	44.35	46.07	44.35	45.81	8,702,378	+1.43(+3.23%)
Aug 07, 2008	44.47	44.91	44.04	44.37	6,936,708	-0.39(-0.88%)
Aug 06, 2008	44.73	44.93	44.16	44.76	6,302,679	-0.04(-0.10%)
Aug 05, 2008	43.78	44.90	43.64	44.81	7,826,039	+1.33(+3.05%)
Aug 04, 2008	43.66	43.91	43.23	43.48	3,656,864	-0.25(-0.57%)
Aug 01, 2008	43.97	44.30	43.54	43.73	4,854,725	-0.15(-0.34%)
Jul 31, 2008	44.16	44.42	43.82	43.88	6,824,416	-0.57(-1.28%)
Jul 30, 2008	44.10	44.53	43.67	44.45	6,192,270	+0.50(+1.15%)
Jul 29, 2008	43.49	43.99	43.36	43.94	5,774,317	+0.54(+1.24%)
Jul 28, 2008	44.18	44.25	43.26	43.41	7,752,299	-0.82(-1.86%)
Jul 25, 2008	44.59	44.82	43.78	44.23	7,936,597	-0.06(-0.14%)
Jul 24, 2008	45.13	45.36	44.20	44.29	10,451,051	+0.16(+0.35%)
Jul 23, 2008	43.93	44.30	43.67	44.13	6,720,761	+0.31(+0.71%)
Jul 22, 2008	42.46	43.92	42.45	43.82	9,311,853	+0.98(+2.28%)
Jul 21, 2008	43.24	43.45	42.34	42.84	5,381,317	-0.13(-0.30%)
Jul 18, 2008	43.31	43.34	42.58	42.98	7,176,756	-0.32(-0.73%)
Jul 17, 2008	43.15	43.37	42.10	43.29	9,394,406	+0.50(+1.18%)
Jul 16, 2008	42.33	42.81	41.94	42.79	7,437,648	+0.59(+1.40%)
Jul 15, 2008	42.77	42.81	41.93	42.20	13,202,177	-0.83(-1.93%)
Jul 14, 2008	43.27	43.64	42.79	43.03	8,209,966	+0.19(+0.44%)
Jul 11, 2008	42.56	43.25	42.24	42.84	10,045,822	-0.12(-0.29%)
Jul 10, 2008	42.88	43.48	42.58	42.96	8,479,908	+0.17(+0.41%)
Jul 09, 2008	43.70	44.39	42.74	42.79	9,988,422	-1.49(-3.36%)
Jul 08, 2008	43.59	44.37	43.34	44.28	8,283,509	+0.74(+1.69%)
Jul 07, 2008	43.57	44.18	43.19	43.54	7,881,696	+0.24(+0.56%)
Jul 04, 2008	42.87	43.61	42.81	43.30	4,946,490	+0.00(+0.00%)
Jul 03, 2008	42.87	43.61	42.81	43.30	4,946,490	+0.61(+1.43%)
Jul 02, 2008	43.75	43.75	42.69	42.69	7,477,327	-0.81(-1.86%)
Jul 01, 2008	42.80	43.67	42.12	43.50	10,191,302	+0.12(+0.27%)
Jun 30, 2008	43.31	43.44	42.77	43.38	8,556,205	+0.05(+0.12%)
Jun 27, 2008	43.94	43.94	42.94	43.33	12,001,783	-0.47(-1.07%)
Jun 26, 2008	45.06	45.07	43.79	43.80	11,825,530	-1.44(-3.18%)
Jun 25, 2008	45.13	45.66	45.07	45.24	7,774,133	+0.09(+0.19%)
Jun 24, 2008	45.41	45.79	45.13	45.15	7,275,102	-0.33(-0.73%)
Jun 23, 2008	45.72	45.78	45.38	45.48	4,819,526	-0.04(-0.08%)
Jun 20, 2008	46.13	46.13	45.27	45.52	11,819,072	-0.69(-1.48%)
Jun 19, 2008	46.26	46.41	45.97	46.20	5,685,300	-0.11(-0.24%)
Jun 18, 2008	46.53	46.90	46.24	46.32	5,712,988	-0.42(-0.89%)
Jun 17, 2008	47.03	47.19	46.66	46.73	5,713,455	-0.14(-0.31%)
Jun 16, 2008	47.23	47.45	46.81	46.88	6,667,594	-0.57(-1.21%)
Jun 13, 2008	47.49	47.71	46.99	47.45	6,280,450	+0.36(+0.75%)
Jun 12, 2008	47.06	47.64	46.91	47.10	6,082,301	+0.17(+0.37%)
Jun 11, 2008	47.38	47.38	46.78	46.92	7,869,220	-0.46(-0.96%)
Jun 10, 2008	47.23	47.56	46.83	47.38	4,805,386	+0.11(+0.24%)
Jun 09, 2008	46.95	47.42	46.60	47.26	7,062,141	+0.60(+1.28%)
Jun 06, 2008	47.83	48.01	46.66	46.67	9,599,865	-1.65(-3.41%)
Jun 05, 2008	47.74	48.38	47.60	48.31	6,105,098	+0.71(+1.49%)
Jun 04, 2008	47.48	48.26	47.25	47.60	7,487,903	+0.08(+0.17%)
Jun 03, 2008	47.69	47.79	47.06	47.52	7,776,854	-0.01(-0.03%)
Jun 02, 2008	48.26	48.31	47.25	47.53	6,324,460	-0.82(-1.69%)
May 30, 2008	47.94	48.53	47.94	48.35	5,593,175	-0.12(-0.26%)
May 29, 2008	47.75	48.75	47.75	48.47	5,507,178	+0.54(+1.12%)
May 28, 2008	47.59	48.01	47.57	47.94	5,905,793	+0.46(+0.96%)
May 27, 2008	47.21	47.84	47.10	47.48	4,473,998	+0.22(+0.47%)
May 26, 2008	47.53	47.54	47.06	47.26	0	+0.00(+0.00%)
May 23, 2008	47.53	47.54	47.06	47.26	4,618,441	-0.52(-1.08%)
May 22, 2008	47.61	47.88	47.30	47.78	6,165,012	+0.32(+0.68%)
May 21, 2008	48.32	48.33	47.27	47.45	7,106,055	-0.88(-1.82%)
May 20, 2008	49.27	49.28	48.05	48.33	8,366,230	-0.95(-1.92%)
May 19, 2008	49.03	49.80	48.92	49.28	5,040,133	+0.24(+0.50%)
May 16, 2008	48.62	49.13	48.29	49.03	6,653,443	+0.50(+1.03%)
May 15, 2008	48.44	48.70	48.11	48.54	5,572,640	+0.08(+0.17%)
May 14, 2008	48.42	49.02	48.11	48.45	4,688,419	+0.34(+0.71%)
May 13, 2008	48.45	48.84	47.94	48.11	5,465,932	-0.31(-0.63%)
May 12, 2008	47.79	48.42	47.35	48.42	5,698,132	+0.84(+1.77%)
May 09, 2008	47.37	47.79	47.26	47.58	3,787,460	-0.39(-0.82%)
May 08, 2008	48.07	48.22	47.67	47.97	6,089,404	+0.17(+0.35%)
May 07, 2008	48.59	48.70	47.68	47.80	6,559,652	-0.67(-1.39%)
May 06, 2008	48.27	48.54	47.84	48.47	4,638,140	+0.13(+0.27%)
May 05, 2008	49.01	49.11	48.22	48.34	6,169,345	-0.62(-1.27%)
May 02, 2008	48.90	49.53	48.76	48.97	6,026,181	+0.44(+0.91%)

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.