Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.561	6.020	5.561	5.801	912,504	+0.21(+3.77%)
Apr 29, 2009	5.267	5.771	5.139	5.591	972,577	+0.38(+7.22%)
Apr 28, 2009	5.041	5.327	4.959	5.214	616,443	+0.09(+1.76%)
Apr 27, 2009	5.222	5.350	5.041	5.124	1,031,153	-0.24(-4.49%)
Apr 24, 2009	5.290	5.469	5.199	5.365	779,305	+0.11(+2.15%)
Apr 23, 2009	5.372	5.598	5.154	5.252	730,634	-0.23(-4.25%)
Apr 22, 2009	5.229	5.786	5.192	5.485	951,843	+0.14(+2.68%)
Apr 21, 2009	5.124	5.425	5.004	5.342	920,021	+0.16(+3.05%)
Apr 20, 2009	5.568	5.576	5.064	5.184	1,120,674	-0.53(-9.34%)
Apr 17, 2009	5.463	5.845	5.342	5.719	1,260,884	+0.28(+5.12%)
Apr 16, 2009	5.147	5.538	5.034	5.440	869,820	+0.37(+7.27%)
Apr 15, 2009	4.891	5.154	4.793	5.071	433,502	+0.11(+2.28%)
Apr 14, 2009	5.252	5.403	4.892	4.959	1,077,503	-0.42(-7.83%)
Apr 13, 2009	5.154	5.455	5.064	5.380	970,624	+0.17(+3.17%)
Apr 09, 2009	5.260	5.342	5.019	5.214	1,285,608	+0.13(+2.51%)
Apr 08, 2009	4.770	5.102	4.770	5.086	1,176,452	+0.38(+8.16%)
Apr 07, 2009	4.673	4.801	4.560	4.703	582,251	-0.07(-1.42%)
Apr 06, 2009	4.898	4.898	4.635	4.770	942,039	-0.20(-3.94%)
Apr 03, 2009	4.974	5.056	4.808	4.966	516,428	-0.09(-1.79%)
Apr 02, 2009	4.703	5.154	4.582	5.056	767,914	+0.45(+9.80%)
Apr 01, 2009	4.176	4.635	4.056	4.605	834,120	+0.32(+7.37%)
Mar 31, 2009	4.379	4.492	4.093	4.289	790,384	-0.03(-0.70%)
Mar 30, 2009	4.567	4.612	4.289	4.319	986,599	-0.68(-13.55%)
Mar 26, 2009	4.682	5.049	4.637	4.996	894,580	+0.40(+8.62%)
Mar 25, 2009	4.473	4.914	4.211	4.600	906,909	+0.16(+3.71%)
Mar 24, 2009	4.398	4.719	4.353	4.435	926,655	-0.03(-0.67%)
Mar 23, 2009	4.263	4.465	4.233	4.465	1,100,970	+0.69(+18.22%)
Mar 20, 2009	4.031	4.196	3.601	3.777	1,317,076	-0.31(-7.68%)
Mar 19, 2009	4.166	4.166	4.001	4.091	680,365	-0.03(-0.61%)
Mar 18, 2009	3.912	4.218	3.740	4.116	1,039,806	+0.19(+4.83%)
Mar 17, 2009	3.508	3.927	3.470	3.927	886,217	+0.45(+12.90%)
Mar 16, 2009	3.627	3.904	3.448	3.478	1,128,158	-0.13(-3.73%)
Mar 13, 2009	3.568	3.665	3.440	3.613	0	+0.06(+1.68%)
Mar 12, 2009	3.411	3.553	3.201	3.553	1,298,191	+0.14(+4.17%)
Mar 11, 2009	3.298	3.470	3.224	3.411	880,734	+0.14(+4.35%)
Mar 10, 2009	2.655	3.343	2.655	3.268	1,215,860	+0.71(+27.78%)
Mar 09, 2009	2.296	2.745	2.296	2.558	1,452,678	+0.17(+7.21%)
Mar 06, 2009	2.371	2.483	2.244	2.386	0	+0.11(+4.93%)
Mar 05, 2009	2.513	2.595	2.214	2.274	702,367	-0.32(-12.39%)
Mar 04, 2009	2.506	2.640	2.498	2.595	560,766	+0.04(+1.76%)
Mar 02, 2009	2.610	2.693	2.535	2.550	864,588	-0.10(-3.94%)
Feb 27, 2009	2.678	2.775	2.618	2.655	0	-0.05(-1.93%)
Feb 26, 2009	2.880	2.954	2.693	2.708	785,950	-0.07(-2.69%)
Feb 25, 2009	3.141	3.209	2.670	2.782	1,812,801	-0.42(-13.08%)
Feb 24, 2009	2.962	3.209	2.894	3.201	912,004	+0.33(+11.46%)
Feb 23, 2009	3.044	3.216	2.850	2.872	983,922	-0.16(-5.18%)
Feb 20, 2009	2.969	3.149	2.917	3.029	589,085	-0.09(-2.88%)
Feb 19, 2009	3.351	3.414	3.111	3.119	601,191	-0.16(-5.01%)
Feb 18, 2009	3.433	3.448	3.197	3.283	1,314,436	-0.09(-2.66%)
Feb 17, 2009	3.231	3.545	3.074	3.373	2,652,589	+0.04(+1.12%)
Feb 13, 2009	3.433	3.508	3.268	3.336	406,138	-0.08(-2.41%)
Feb 12, 2009	3.261	3.463	3.224	3.418	903,271	+0.02(+0.66%)
Feb 11, 2009	3.351	3.463	3.261	3.396	547,706	+0.07(+2.25%)
Feb 10, 2009	3.470	3.523	3.268	3.321	1,092,126	-0.20(-5.73%)
Feb 09, 2009	3.553	3.590	3.373	3.523	725,659	+0.01(+0.21%)
Feb 06, 2009	3.358	3.598	3.358	3.515	812,662	+0.13(+3.98%)
Feb 05, 2009	3.231	3.485	3.224	3.381	826,696	+0.11(+3.43%)
Feb 04, 2009	3.254	3.403	3.201	3.268	838,745	-0.06(-1.80%)
Feb 03, 2009	3.508	3.523	3.224	3.328	1,233,757	-0.15(-4.30%)
Feb 02, 2009	3.201	3.620	3.179	3.478	1,557,170	+0.22(+6.90%)
Jan 30, 2009	3.366	3.388	3.081	3.254	0	-0.04(-1.36%)
Jan 29, 2009	3.403	3.470	3.268	3.298	707,532	-0.16(-4.55%)
Jan 28, 2009	3.298	3.485	3.291	3.455	679,016	+0.22(+6.94%)
Jan 27, 2009	3.276	3.381	3.171	3.231	742,783	-0.04(-1.14%)
Jan 26, 2009	3.044	3.343	3.044	3.268	861,524	+0.23(+7.64%)
Jan 23, 2009	2.782	3.171	2.655	3.037	1,545,990	+0.16(+5.73%)
Jan 22, 2009	2.909	3.014	2.760	2.872	1,225,235	-0.12(-4.00%)
Jan 21, 2009	2.835	3.044	2.767	2.992	1,092,880	+0.16(+5.54%)
Jan 20, 2009	3.149	3.157	2.767	2.835	1,480,137	-0.25(-8.01%)
Jan 16, 2009	3.141	3.261	2.962	3.081	1,301,781	+0.00(+0.00%)
Jan 15, 2009	2.820	3.149	2.730	3.081	1,477,899	+0.25(+8.99%)
Jan 14, 2009	2.947	2.954	2.663	2.827	1,766,278	-0.23(-7.58%)
Jan 13, 2009	2.887	3.186	2.835	3.059	1,122,136	+0.19(+6.79%)
Jan 12, 2009	3.209	3.224	2.812	2.865	1,269,993	-0.33(-10.30%)
Jan 09, 2009	3.627	3.642	3.194	3.194	995,323	-0.44(-12.14%)
Jan 08, 2009	3.650	3.665	3.194	3.635	1,004,099	+0.16(+4.52%)
Jan 07, 2009	3.642	3.703	3.388	3.478	1,221,740	-0.24(-6.44%)
Jan 06, 2009	3.717	3.785	3.605	3.717	1,441,931	+0.05(+1.43%)
Jan 05, 2009	3.201	3.695	3.141	3.665	2,019,093	+0.47(+14.75%)
Jan 02, 2009	2.954	3.313	2.932	3.194	0	+0.22(+7.56%)
Jan 01, 2009	2.827	3.029	2.708	2.969	0	+0.00(+0.00%)
Dec 31, 2008	2.827	3.029	2.708	2.969	1,823,705	+0.13(+4.75%)
Dec 30, 2008	2.543	2.876	2.476	2.835	2,668,227	+0.25(+9.54%)
Dec 29, 2008	2.535	2.730	2.296	2.588	2,968,660	+0.04(+1.76%)
Dec 26, 2008	2.661	2.735	2.403	2.543	1,357,004	-0.13(-4.97%)
Dec 24, 2008	2.610	2.728	2.543	2.676	652,831	+0.07(+2.55%)
Dec 23, 2008	2.447	2.735	2.439	2.610	1,467,237	+0.14(+5.69%)
Dec 22, 2008	2.816	2.816	2.281	2.469	2,191,374	-0.33(-11.64%)
Dec 19, 2008	3.009	3.009	2.794	2.794	1,269,718	-0.06(-2.07%)
Dec 18, 2008	3.112	3.112	2.809	2.853	1,277,343	-0.18(-6.08%)
Dec 17, 2008	2.927	3.090	2.809	3.038	914,870	+0.07(+2.24%)
Dec 16, 2008	2.824	2.972	2.713	2.972	999,231	+0.18(+6.63%)
Dec 15, 2008	2.831	2.898	2.698	2.787	1,129,477	-0.07(-2.58%)
Dec 12, 2008	2.691	2.935	2.646	2.861	0	+0.08(+2.93%)
Dec 11, 2008	2.987	3.072	2.735	2.780	851,102	-0.27(-8.96%)
Dec 10, 2008	2.987	3.172	2.927	3.053	772,284	+0.11(+3.77%)
Dec 09, 2008	3.260	3.386	2.883	2.942	1,005,288	-0.36(-10.96%)
Dec 08, 2008	3.097	3.807	3.031	3.304	2,006,313	+0.30(+10.10%)
Dec 05, 2008	2.654	3.016	2.595	3.001	0	+0.28(+10.33%)
Dec 04, 2008	2.661	2.927	2.521	2.720	1,826,294	+0.01(+0.27%)
Dec 03, 2008	2.572	2.787	2.432	2.713	1,694,462	+0.14(+5.46%)
Dec 02, 2008	2.336	2.595	2.284	2.573	1,862,040	+0.33(+14.85%)
Dec 01, 2008	2.602	2.646	2.210	2.240	2,075,018	-0.47(-17.21%)
Nov 28, 2008	2.942	2.942	2.528	2.706	557,192	-0.07(-2.40%)
Nov 26, 2008	2.661	2.816	2.425	2.772	1,558,833	+0.00(+0.00%)
Nov 25, 2008	2.262	3.153	2.262	2.772	2,089,028	+0.55(+25.00%)
Nov 24, 2008	2.099	2.358	1.922	2.218	2,461,891	+0.16(+7.91%)
Nov 21, 2008	2.151	2.284	1.848	2.055	2,395,566	-0.04(-1.77%)
Nov 20, 2008	2.403	2.403	2.085	2.092	2,780,073	-0.23(-9.87%)
Nov 19, 2008	2.432	2.432	2.225	2.321	3,212,191	-0.07(-2.79%)
Nov 18, 2008	2.439	2.669	2.225	2.388	2,304,548	-0.06(-2.42%)
Nov 17, 2008	2.476	2.691	2.403	2.447	2,302,795	-0.03(-1.19%)
Nov 14, 2008	2.691	2.780	2.432	2.476	0	-0.36(-12.76%)
Nov 13, 2008	2.739	2.861	2.373	2.839	3,032,381	+0.18(+6.67%)
Nov 12, 2008	2.787	2.920	2.628	2.661	2,093,066	-0.19(-6.74%)
Nov 11, 2008	3.083	3.216	2.827	2.853	1,521,331	-0.30(-9.60%)
Nov 10, 2008	3.992	4.066	3.009	3.157	1,715,014	-0.26(-7.58%)
Nov 07, 2008	3.489	3.644	3.290	3.415	0	-0.07(-1.91%)
Nov 06, 2008	3.652	3.903	3.437	3.482	1,628,057	-0.21(-5.61%)
Nov 05, 2008	3.992	4.051	3.689	3.689	1,337,667	-0.39(-9.60%)
Nov 04, 2008	4.280	4.302	3.977	4.081	3,169,617	+0.07(+1.85%)
Nov 03, 2008	3.911	4.162	3.888	4.007	2,315,291	+0.07(+1.69%)
Oct 31, 2008	3.364	4.095	3.253	3.940	2,784,068	+0.52(+15.12%)
Oct 30, 2008	3.696	3.881	3.304	3.423	2,992,582	-0.21(-5.70%)
Oct 29, 2008	3.386	3.792	3.142	3.630	2,833,589	+0.27(+8.15%)
Oct 28, 2008	3.511	3.763	2.905	3.356	4,749,455	+0.01(+0.44%)
Oct 27, 2008	2.351	3.460	2.292	3.341	6,254,270	+0.87(+35.33%)
Oct 24, 2008	2.462	2.794	2.388	2.469	4,148,734	-0.43(-14.80%)
Oct 23, 2008	3.874	3.874	2.698	2.898	7,317,848	-0.85(-22.68%)
Oct 22, 2008	4.554	4.642	3.681	3.748	4,368,550	-0.81(-17.83%)
Oct 21, 2008	4.879	4.990	4.450	4.561	20,240,378	-0.27(-5.66%)
Oct 20, 2008	5.234	5.234	4.657	4.835	2,848,550	-0.29(-5.63%)
Oct 17, 2008	4.657	5.522	4.561	5.123	0	-0.01(-0.14%)
Oct 16, 2008	5.441	5.441	4.731	5.130	3,346,297	-0.24(-4.54%)
Oct 15, 2008	6.394	6.454	5.322	5.374	1,543,566	-0.98(-15.37%)
Oct 14, 2008	7.171	7.222	5.884	6.350	2,395,300	-0.66(-9.39%)
Oct 13, 2008	7.673	7.673	6.712	7.008	1,699,778	-0.38(-5.20%)
Oct 10, 2008	5.877	7.392	5.359	7.392	0	+1.11(+17.65%)
Oct 09, 2008	7.082	7.097	6.210	6.284	1,702,718	-0.86(-12.01%)
Oct 08, 2008	6.838	7.533	6.653	7.141	2,908,219	+0.05(+0.73%)
Oct 07, 2008	7.902	7.984	6.705	7.089	2,262,955	-0.67(-8.67%)
Oct 06, 2008	7.880	8.250	6.779	7.762	3,415,798	-0.41(-5.06%)
Oct 03, 2008	9.070	9.344	7.880	8.176	0	-0.80(-8.90%)
Oct 02, 2008	9.418	9.647	8.686	8.974	2,160,370	-0.59(-6.18%)
Oct 01, 2008	8.597	9.758	8.509	9.566	2,250,928	+0.84(+9.66%)
Sep 30, 2008	8.346	8.826	8.294	8.723	2,006,246	+0.44(+5.36%)
Sep 29, 2008	9.263	9.573	7.814	8.279	2,385,141	-1.21(-12.77%)
Sep 26, 2008	9.240	9.521	8.886	9.492	0	+0.25(+2.72%)
Sep 25, 2008	8.732	9.579	8.732	9.240	1,620,827	+0.60(+7.00%)
Sep 24, 2008	8.570	9.174	8.216	8.636	1,960,690	+0.14(+1.65%)
Sep 23, 2008	9.403	9.579	8.489	8.496	1,837,874	-0.83(-8.85%)
Sep 22, 2008	10.26	10.39	9.211	9.322	1,934,473	-1.01(-9.77%)
Sep 19, 2008	9.764	11.05	9.579	10.33	0	+0.94(+9.96%)
Sep 18, 2008	8.924	9.742	8.054	9.395	3,243,202	+0.71(+8.14%)
Sep 17, 2008	8.924	8.960	7.929	8.688	4,076,977	-0.36(-3.99%)
Sep 16, 2008	8.548	9.204	8.474	9.049	2,016,162	+0.55(+6.50%)
Sep 15, 2008	9.159	9.159	8.356	8.496	2,743,450	-0.67(-7.32%)
Sep 12, 2008	9.137	9.823	9.005	9.167	0	-0.15(-1.66%)
Sep 11, 2008	9.742	9.867	8.806	9.322	3,158,877	-0.55(-5.60%)
Sep 10, 2008	10.14	10.14	9.380	9.874	1,800,114	+0.07(+0.68%)
Sep 09, 2008	10.83	11.33	9.734	9.808	3,475,344	-1.00(-9.27%)
Sep 08, 2008	10.47	10.85	10.21	10.81	2,830,991	+0.78(+7.79%)
Sep 05, 2008	9.579	10.10	9.454	10.03	0	+0.29(+3.03%)
Sep 04, 2008	9.218	9.959	9.211	9.734	1,964,345	-0.18(-1.78%)
Sep 03, 2008	10.18	10.18	9.543	9.911	2,115,299	+0.29(+3.07%)
Sep 02, 2008	9.594	10.63	9.484	9.616	2,417,373	+0.21(+2.19%)
Aug 29, 2008	9.115	9.712	9.064	9.410	0	+0.17(+1.83%)
Aug 28, 2008	8.474	9.660	8.415	9.240	2,338,983	+0.77(+9.04%)
Aug 27, 2008	8.319	8.732	8.157	8.474	1,202,018	+0.10(+1.14%)
Aug 26, 2008	8.275	8.393	7.907	8.378	899,898	+0.24(+2.99%)
Aug 25, 2008	8.732	8.798	8.106	8.135	1,287,113	-0.60(-6.84%)
Aug 22, 2008	8.467	8.747	8.283	8.732	0	+0.57(+6.95%)
Aug 21, 2008	8.128	8.312	7.921	8.165	1,151,850	-0.17(-2.03%)
Aug 20, 2008	8.305	8.607	7.980	8.334	1,530,267	-0.01(-0.18%)
Aug 19, 2008	8.754	8.924	8.091	8.349	1,533,684	-0.53(-5.98%)
Aug 18, 2008	8.747	9.159	8.504	8.879	2,281,750	+0.07(+0.84%)
Aug 15, 2008	8.946	9.137	8.415	8.806	0	+0.47(+5.66%)
Aug 14, 2008	8.253	8.474	8.047	8.334	5,465,005	+0.18(+2.26%)
Aug 13, 2008	8.386	8.386	7.737	8.150	1,846,336	-0.23(-2.73%)
Aug 12, 2008	8.843	8.843	8.113	8.378	1,800,958	-0.17(-1.98%)
Aug 11, 2008	7.855	9.270	7.774	8.548	3,693,820	+0.55(+6.91%)
Aug 08, 2008	7.472	8.069	7.332	7.995	2,589,582	+0.63(+8.61%)
Aug 07, 2008	7.811	8.113	7.266	7.361	3,420,020	-0.35(-4.49%)
Aug 06, 2008	8.526	8.526	7.317	7.708	2,034,996	-0.22(-2.79%)
Aug 05, 2008	7.553	8.054	7.494	7.929	3,231,333	+0.52(+7.06%)
Aug 04, 2008	7.582	7.745	7.126	7.406	1,580,824	-0.08(-1.08%)
Aug 01, 2008	7.516	7.641	7.199	7.487	1,153,731	+0.04(+0.49%)
Jul 31, 2008	7.104	7.840	7.104	7.450	1,174,454	+0.02(+0.30%)
Jul 30, 2008	7.678	8.017	7.096	7.428	2,090,151	-0.26(-3.36%)
Jul 29, 2008	7.686	7.811	7.081	7.686	1,979,096	+0.59(+8.31%)
Jul 28, 2008	7.450	7.700	7.089	7.096	2,494,381	-0.36(-4.84%)
Jul 25, 2008	7.877	8.002	7.354	7.457	1,631,623	-0.27(-3.53%)
Jul 24, 2008	8.695	8.695	7.641	7.730	2,095,639	-0.88(-10.27%)
Jul 23, 2008	7.936	9.579	7.907	8.614	5,555,792	+0.60(+7.54%)
Jul 22, 2008	7.236	8.054	6.956	8.010	3,122,081	+0.66(+8.92%)
Jul 21, 2008	7.302	7.553	7.258	7.354	2,389,904	+0.07(+0.91%)
Jul 18, 2008	8.739	8.739	6.897	7.288	4,656,889	-0.22(-2.94%)
Jul 17, 2008	6.824	7.509	6.639	7.509	5,696,353	+0.66(+9.57%)
Jul 16, 2008	6.079	6.890	6.057	6.853	3,330,434	+0.77(+12.73%)
Jul 15, 2008	5.969	6.256	5.608	6.079	3,842,284	+0.01(+0.12%)
Jul 14, 2008	7.022	7.022	6.042	6.072	4,613,935	-0.31(-4.85%)
Jul 11, 2008	6.787	6.860	6.293	6.381	4,687,516	-0.51(-7.38%)
Jul 10, 2008	6.824	7.715	6.787	6.890	3,683,844	-0.34(-4.69%)
Jul 09, 2008	8.039	8.039	7.162	7.229	2,814,970	-0.80(-10.00%)
Jul 08, 2008	7.678	8.032	7.479	8.032	2,615,051	+0.31(+4.01%)
Jul 07, 2008	7.678	8.010	7.494	7.722	3,573,686	+0.24(+3.15%)
Jul 04, 2008	7.804	7.804	7.391	7.487	2,461,516	+0.00(+0.00%)
Jul 03, 2008	7.804	7.804	7.391	7.487	2,461,516	-0.17(-2.21%)
Jul 02, 2008	8.098	8.459	7.605	7.656	4,179,831	-0.34(-4.24%)
Jul 01, 2008	8.607	9.049	7.649	7.995	5,581,701	-0.53(-6.22%)
Jun 30, 2008	8.555	8.983	8.312	8.526	2,646,719	-0.07(-0.77%)
Jun 27, 2008	8.835	9.005	8.408	8.592	8,684,922	-0.24(-2.75%)
Jun 26, 2008	9.204	9.204	8.658	8.835	3,288,547	-0.36(-3.93%)
Jun 25, 2008	9.196	9.705	9.108	9.196	2,862,401	+0.04(+0.40%)
Jun 24, 2008	9.344	9.417	8.791	9.159	2,708,694	-0.16(-1.74%)
Jun 23, 2008	9.719	9.911	9.086	9.322	2,974,553	-0.33(-3.44%)
Jun 20, 2008	10.42	10.42	9.631	9.653	2,290,308	-0.48(-4.73%)
Jun 19, 2008	10.04	10.18	9.874	10.13	1,924,646	+0.15(+1.48%)
Jun 18, 2008	10.45	10.56	9.823	9.985	2,219,774	-0.56(-5.31%)
Jun 17, 2008	10.76	10.87	10.40	10.54	1,172,512	-0.18(-1.65%)
Jun 16, 2008	10.58	10.82	10.35	10.72	1,336,866	+0.18(+1.75%)
Jun 13, 2008	10.38	10.55	10.22	10.54	1,795,899	+0.24(+2.36%)
Jun 12, 2008	10.42	11.21	10.20	10.29	3,360,069	+0.04(+0.43%)
Jun 11, 2008	10.47	10.58	10.24	10.25	2,722,536	-0.21(-2.04%)
Jun 10, 2008	10.54	10.90	10.44	10.46	3,760,665	-0.54(-4.89%)
Jun 09, 2008	11.24	11.28	10.87	11.00	2,306,806	-0.07(-0.60%)
Jun 06, 2008	11.44	11.44	11.00	11.07	3,995,438	-0.41(-3.59%)
Jun 05, 2008	11.33	12.16	11.13	11.48	3,037,435	+0.20(+1.76%)
Jun 04, 2008	11.35	11.44	11.18	11.28	2,089,306	-0.13(-1.10%)
Jun 03, 2008	11.64	11.78	11.27	11.41	2,024,295	-0.24(-2.03%)
Jun 02, 2008	11.90	12.01	11.40	11.64	1,839,548	-0.35(-2.95%)
May 30, 2008	11.80	12.00	11.53	12.00	1,980,987	+0.21(+1.75%)
May 29, 2008	11.61	11.92	11.38	11.79	1,907,169	+0.32(+2.76%)
May 28, 2008	11.41	11.63	11.13	11.47	2,389,316	+0.18(+1.57%)
May 27, 2008	11.65	11.79	11.10	11.30	2,376,663	-0.29(-2.54%)
May 26, 2008	11.54	12.32	11.42	11.59	0	+0.00(+0.00%)
May 23, 2008	11.54	12.32	11.42	11.59	2,605,909	-0.46(-3.85%)
May 22, 2008	12.48	12.76	11.97	12.06	3,241,103	-0.42(-3.37%)
May 21, 2008	13.36	13.43	12.33	12.48	1,705,518	-0.76(-5.73%)
May 20, 2008	13.60	13.65	13.15	13.23	1,555,126	-0.41(-3.02%)
May 19, 2008	14.12	14.18	13.57	13.65	1,784,503	-0.29(-2.11%)
May 16, 2008	13.85	14.10	13.38	13.94	2,743,506	-0.57(-3.96%)
May 15, 2008	14.15	14.63	13.72	14.52	1,289,671	+0.40(+2.82%)
May 14, 2008	14.12	14.49	13.97	14.12	986,725	+0.04(+0.31%)
May 13, 2008	14.45	14.52	14.01	14.07	1,008,898	-0.22(-1.55%)
May 12, 2008	13.92	14.35	13.57	14.30	1,375,149	+0.38(+2.70%)
May 09, 2008	13.75	14.19	13.75	13.92	943,094	-0.08(-0.58%)
May 08, 2008	14.59	14.72	13.80	14.00	3,085,420	-0.83(-5.61%)
May 07, 2008	15.64	15.83	14.73	14.83	2,145,232	-0.52(-3.41%)
May 06, 2008	14.77	15.41	14.77	15.36	1,086,089	+0.28(+1.86%)
May 05, 2008	15.42	15.42	14.97	15.08	1,329,103	-0.46(-2.94%)
May 02, 2008	15.61	15.92	15.37	15.53	1,167,383	+0.13(+0.81%)

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.