Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.340	9.340	9.000	9.150	2,271,950	-0.36(-3.79%)
Apr 29, 2009	9.630	9.750	9.460	9.510	1,060,158	+0.07(+0.74%)
Apr 28, 2009	9.580	9.610	9.370	9.440	842,869	-0.37(-3.77%)
Apr 27, 2009	9.840	10.02	9.780	9.810	1,634,139	-0.03(-0.30%)
Apr 24, 2009	9.400	9.900	9.400	9.840	1,147,593	+0.49(+5.24%)
Apr 23, 2009	9.180	9.600	9.050	9.350	1,707,060	+0.32(+3.54%)
Apr 22, 2009	9.220	9.380	9.020	9.030	1,057,699	+0.03(+0.33%)
Apr 21, 2009	9.460	9.460	8.750	9.000	1,068,469	-0.15(-1.64%)
Apr 20, 2009	9.250	9.480	9.140	9.150	1,879,176	+0.14(+1.55%)
Apr 17, 2009	9.270	9.380	8.880	9.010	2,594,812	-0.50(-5.26%)
Apr 16, 2009	9.900	9.960	9.300	9.510	1,351,799	-0.49(-4.90%)
Apr 15, 2009	9.910	10.09	9.850	10.00	748,512	+0.06(+0.60%)
Apr 14, 2009	9.960	10.24	9.840	9.940	1,211,881	-0.06(-0.60%)
Apr 13, 2009	10.01	10.17	9.860	10.00	861,457	+0.42(+4.38%)
Apr 09, 2009	9.400	10.64	9.320	9.580	655,582	+0.04(+0.42%)
Apr 08, 2009	9.500	10.64	9.320	9.540	1,119,800	+0.21(+2.25%)
Apr 07, 2009	9.550	9.870	9.320	9.330	1,449,291	+0.01(+0.11%)
Apr 06, 2009	9.500	9.870	9.320	9.320	3,002,327	-0.55(-5.57%)
Apr 03, 2009	10.70	10.64	9.870	9.870	2,604,070	-0.77(-7.24%)
Apr 02, 2009	10.26	10.64	10.60	10.64	2,377,862	+0.04(+0.38%)
Apr 01, 2009	10.48	10.60	10.35	10.60	2,046,311	+0.25(+2.42%)
Mar 31, 2009	10.25	10.35	9.970	10.35	2,971,231	+0.38(+3.81%)
Mar 30, 2009	10.10	10.54	9.970	9.970	2,060,236	-0.57(-5.41%)
Mar 26, 2009	10.65	10.54	10.46	10.54	2,300,125	+0.08(+0.76%)
Mar 25, 2009	10.31	10.46	10.24	10.46	6,167,031	+0.22(+2.15%)
Mar 24, 2009	9.800	10.24	10.15	10.24	2,840,244	+0.09(+0.89%)
Mar 23, 2009	10.35	10.45	10.15	10.15	3,134,738	-0.30(-2.87%)
Mar 20, 2009	9.890	10.45	10.05	10.45	4,847,466	+0.40(+3.98%)
Mar 19, 2009	9.300	10.09	8.970	10.05	7,658,269	+1.08(+12.04%)
Mar 18, 2009	7.930	8.980	8.060	8.970	3,799,177	+0.91(+11.29%)
Mar 17, 2009	8.150	8.260	8.060	8.060	1,509,416	-0.20(-2.42%)
Mar 16, 2009	7.920	8.340	7.910	8.260	1,096,280	+0.01(+0.12%)
Mar 13, 2009	8.200	8.290	8.010	8.250	1,911,660	+0.17(+2.10%)
Mar 12, 2009	7.850	8.280	7.730	8.080	3,227,847	+0.14(+1.76%)
Mar 11, 2009	7.740	8.150	7.500	7.940	1,269,109	+0.27(+3.52%)
Mar 10, 2009	7.700	7.780	7.260	7.670	1,763,650	-0.39(-4.84%)
Mar 09, 2009	8.450	8.560	7.770	8.060	1,150,431	-0.51(-5.95%)
Mar 06, 2009	8.800	8.940	8.350	8.570	1,556,592	+0.00(+0.00%)
Mar 05, 2009	8.200	8.660	8.160	8.570	1,447,075	+0.54(+6.72%)
Mar 04, 2009	8.070	8.290	7.790	8.030	1,986,770	+0.21(+2.69%)
Mar 02, 2009	8.530	8.690	7.580	7.820	3,115,319	-0.86(-9.91%)
Feb 27, 2009	8.850	8.850	8.150	8.680	4,916,688	+0.11(+1.28%)
Feb 26, 2009	8.170	8.570	7.950	8.570	3,060,589	+0.10(+1.18%)
Feb 25, 2009	8.410	8.940	8.330	8.470	2,730,430	+0.02(+0.24%)
Feb 24, 2009	9.290	9.290	8.310	8.450	3,148,792	-0.75(-8.15%)
Feb 23, 2009	8.790	9.380	8.610	9.200	2,374,854	+0.12(+1.32%)
Feb 20, 2009	9.080	9.420	8.730	9.080	4,719,755	+0.59(+6.95%)
Feb 19, 2009	8.900	9.130	7.900	8.490	4,305,812	-0.81(-8.71%)
Feb 18, 2009	9.470	9.590	8.980	9.300	3,392,402	-0.17(-1.80%)
Feb 17, 2009	9.220	9.650	9.220	9.470	3,390,116	+0.58(+6.52%)
Feb 13, 2009	8.810	8.910	8.610	8.890	2,272,759	-0.04(-0.45%)
Feb 12, 2009	8.810	8.940	8.520	8.930	3,826,863	-0.07(-0.78%)
Feb 11, 2009	8.050	9.000	7.910	9.000	8,723,941	+1.06(+13.35%)
Feb 10, 2009	8.220	8.280	7.750	7.940	2,703,984	+0.05(+0.63%)
Feb 09, 2009	8.100	8.140	7.840	7.890	1,557,526	-0.34(-4.13%)
Feb 06, 2009	8.200	8.490	8.070	8.230	4,874,473	+0.01(+0.12%)
Feb 05, 2009	8.210	8.270	8.010	8.220	2,688,556	+0.13(+1.61%)
Feb 04, 2009	8.140	8.180	7.960	8.090	1,869,083	+0.14(+1.76%)
Feb 03, 2009	8.050	8.150	7.800	7.950	2,700,744	-0.05(-0.62%)
Feb 02, 2009	7.790	8.070	7.700	8.000	2,449,527	-0.02(-0.25%)
Jan 30, 2009	8.260	8.430	7.900	8.020	3,888,611	-0.06(-0.74%)
Jan 29, 2009	7.620	8.100	7.550	8.080	7,551,316	+0.23(+2.93%)
Jan 28, 2009	7.930	7.950	7.650	7.850	2,776,932	-0.07(-0.88%)
Jan 27, 2009	7.940	7.990	7.760	7.920	4,215,780	-0.61(-7.15%)
Jan 26, 2009	8.880	9.110	8.350	8.530	2,812,343	+0.06(+0.71%)
Jan 23, 2009	8.100	8.600	8.050	8.470	2,943,900	+0.55(+6.94%)
Jan 22, 2009	7.680	8.000	7.520	7.920	2,161,993	+0.30(+3.94%)
Jan 21, 2009	7.650	7.780	7.380	7.620	1,635,047	+0.16(+2.14%)
Jan 20, 2009	7.910	8.100	7.440	7.460	2,685,303	-0.20(-2.61%)
Jan 19, 2009	7.600	8.110	7.290	7.660	1,516,988	-0.03(-0.39%)
Jan 16, 2009	7.450	7.690	7.200	7.690	2,538,142	+0.77(+11.13%)
Jan 15, 2009	6.600	6.920	6.160	6.920	1,931,680	+0.35(+5.33%)
Jan 14, 2009	6.940	6.940	6.340	6.570	1,516,128	-0.44(-6.28%)
Jan 13, 2009	6.950	7.210	6.600	7.010	2,178,988	+0.25(+3.70%)
Jan 12, 2009	6.860	7.060	6.620	6.760	1,964,690	-0.66(-8.89%)
Jan 09, 2009	7.130	7.600	7.050	7.420	1,871,790	+0.12(+1.64%)
Jan 08, 2009	7.100	7.340	6.710	7.300	1,543,918	+0.50(+7.35%)
Jan 07, 2009	7.600	7.640	6.640	6.800	2,158,894	-1.00(-12.82%)
Jan 06, 2009	7.250	7.890	7.250	7.800	2,367,040	+0.26(+3.45%)
Jan 05, 2009	7.460	7.780	7.380	7.540	2,135,440	-0.47(-5.87%)
Jan 02, 2009	7.770	8.360	7.770	8.010	1,970,961	+0.01(+0.12%)
Dec 31, 2008	7.700	8.000	7.400	8.000	1,303,899	+0.19(+2.43%)
Dec 30, 2008	7.800	7.900	7.610	7.810	1,126,177	-0.08(-1.01%)
Dec 29, 2008	7.510	8.090	7.510	7.890	1,954,904	+1.11(+16.37%)
Dec 24, 2008	6.780	6.930	6.490	6.780	438,214	+0.00(+0.00%)
Dec 23, 2008	6.710	6.990	6.490	6.780	1,223,372	-0.01(-0.15%)
Dec 22, 2008	7.250	7.380	6.510	6.790	2,286,065	-0.21(-3.00%)
Dec 19, 2008	6.200	7.160	6.180	7.000	4,498,222	+0.47(+7.20%)
Dec 18, 2008	7.500	7.500	6.190	6.530	2,924,785	-1.22(-15.74%)
Dec 17, 2008	7.250	7.790	7.140	7.750	370,061	+0.66(+9.31%)
Dec 16, 2008	6.250	7.120	6.230	7.090	4,317,631	+0.85(+13.62%)
Dec 15, 2008	5.990	6.370	5.840	6.240	2,708,539	+0.59(+10.44%)
Dec 12, 2008	5.280	5.770	5.100	5.650	2,224,913	+0.28(+5.21%)
Dec 11, 2008	5.400	6.090	5.080	5.370	2,445,403	+0.27(+5.29%)
Dec 10, 2008	4.800	5.200	4.730	5.100	2,391,849	+0.55(+12.09%)
Dec 09, 2008	4.430	4.700	4.250	4.550	1,516,567	+0.04(+0.89%)
Dec 08, 2008	4.470	4.630	4.310	4.510	1,556,422	+0.55(+13.89%)
Dec 05, 2008	3.910	4.250	3.870	3.960	1,724,965	-0.16(-3.88%)
Dec 04, 2008	4.450	4.790	3.980	4.120	5,256,188	-0.28(-6.36%)
Dec 03, 2008	3.920	4.510	3.900	4.400	4,242,132	+0.50(+12.82%)
Dec 02, 2008	3.900	4.000	3.740	3.900	1,729,124	+0.15(+4.00%)
Dec 01, 2008	3.880	3.940	3.680	3.750	1,808,217	-0.57(-13.19%)
Nov 28, 2008	4.020	4.320	3.880	4.320	1,740,446	+0.36(+9.09%)
Nov 27, 2008	3.890	3.970	3.800	3.960	830,481	+0.23(+6.17%)
Nov 26, 2008	3.230	3.860	3.220	3.730	3,518,063	+0.51(+15.84%)
Nov 25, 2008	3.530	3.530	3.070	3.220	4,398,769	-0.14(-4.17%)
Nov 24, 2008	4.080	4.470	3.330	3.360	4,098,350	-0.31(-8.45%)
Nov 21, 2008	3.650	4.060	3.400	3.670	3,939,163	+0.29(+8.58%)
Nov 20, 2008	3.400	3.740	3.330	3.380	1,206,652	+0.00(+0.00%)
Nov 19, 2008	3.640	3.900	3.380	3.380	1,310,058	-0.14(-3.98%)
Nov 18, 2008	3.470	3.630	3.380	3.520	1,352,731	+0.09(+2.62%)
Nov 17, 2008	3.900	3.990	3.430	3.430	1,803,220	-0.59(-14.68%)
Nov 14, 2008	4.090	4.430	3.900	4.020	1,898,980	+0.03(+0.75%)
Nov 13, 2008	3.930	3.990	3.320	3.990	1,618,366	+0.11(+2.84%)
Nov 12, 2008	3.950	4.110	3.730	3.880	1,614,093	-0.22(-5.37%)
Nov 11, 2008	4.230	4.230	3.880	4.100	1,356,721	-0.32(-7.24%)
Nov 10, 2008	4.700	4.730	4.310	4.420	2,023,366	+0.21(+4.99%)
Nov 07, 2008	4.400	4.750	4.100	4.210	1,348,274	-0.26(-5.82%)
Nov 06, 2008	5.200	5.210	4.260	4.470	2,086,683	-0.55(-10.96%)
Nov 05, 2008	5.130	5.270	4.790	5.020	1,504,385	-0.18(-3.46%)
Nov 04, 2008	4.720	5.210	4.700	5.200	1,798,172	+0.87(+20.09%)
Nov 03, 2008	4.320	4.930	4.320	4.330	1,842,669	+0.13(+3.10%)
Oct 31, 2008	4.510	4.510	4.190	4.200	1,650,274	-0.38(-8.30%)
Oct 30, 2008	4.500	5.000	4.390	4.580	2,463,115	+0.30(+7.01%)
Oct 29, 2008	4.020	4.450	3.900	4.280	4,460,753	+0.51(+13.53%)
Oct 28, 2008	3.770	3.830	3.370	3.770	2,538,869	+0.40(+11.87%)
Oct 27, 2008	4.250	4.330	3.300	3.370	3,772,480	-1.15(-25.44%)
Oct 24, 2008	3.950	4.730	3.820	4.520	1,500,738	+0.00(+0.00%)
Oct 23, 2008	4.680	5.080	4.200	4.520	1,940,587	-0.19(-4.03%)
Oct 22, 2008	5.490	5.490	4.710	4.710	1,352,801	-0.97(-17.08%)
Oct 21, 2008	5.990	6.080	5.640	5.680	796,619	-0.64(-10.13%)
Oct 20, 2008	5.550	6.320	5.540	6.320	896,536	+0.93(+17.25%)
Oct 17, 2008	5.000	5.670	4.800	5.390	929,604	+0.32(+6.31%)
Oct 16, 2008	5.820	5.870	4.800	5.070	1,870,961	-0.88(-14.79%)
Oct 15, 2008	6.280	6.430	5.750	5.950	730,832	-0.74(-11.06%)
Oct 14, 2008	6.530	6.850	5.740	6.690	1,563,873	+0.95(+16.55%)
Oct 10, 2008	6.490	6.980	4.500	5.740	2,448,447	-0.94(-14.07%)
Oct 09, 2008	7.510	7.510	6.570	6.680	1,885,980	-0.65(-8.87%)
Oct 08, 2008	6.750	7.350	6.540	7.330	1,246,293	+0.65(+9.73%)
Oct 07, 2008	7.510	7.780	6.520	6.680	1,769,659	-0.43(-6.05%)
Oct 06, 2008	7.720	8.100	6.450	7.110	1,944,234	-0.65(-8.38%)
Oct 03, 2008	7.840	8.340	7.560	7.760	1,739,854	+0.06(+0.78%)
Oct 02, 2008	8.580	8.720	7.640	7.700	2,142,094	-1.26(-14.06%)
Oct 01, 2008	8.770	9.180	8.620	8.960	3,932,956	+0.33(+3.82%)
Sep 30, 2008	8.600	8.990	8.470	8.630	1,712,738	-0.16(-1.82%)
Sep 29, 2008	9.250	9.530	8.580	8.790	1,114,792	-0.61(-6.49%)
Sep 26, 2008	10.00	10.19	9.300	9.400	2,429,315	-0.65(-6.47%)
Sep 25, 2008	10.31	10.61	9.910	10.05	3,071,088	-0.38(-3.64%)
Sep 24, 2008	11.01	11.02	10.33	10.43	2,271,493	-0.28(-2.61%)
Sep 23, 2008	10.90	10.97	10.38	10.71	1,601,326	-0.14(-1.29%)
Sep 22, 2008	10.79	11.45	10.40	10.85	2,805,599	+0.83(+8.28%)
Sep 19, 2008	10.00	10.30	9.750	10.02	2,146,536	-0.54(-5.11%)
Sep 18, 2008	10.60	10.88	9.650	10.56	3,248,099	+0.70(+7.10%)
Sep 17, 2008	9.060	10.60	8.710	9.860	3,767,891	+1.11(+12.69%)
Sep 16, 2008	8.750	9.050	8.220	8.750	2,657,808	-0.27(-2.99%)
Sep 15, 2008	9.700	9.950	8.980	9.020	1,453,938	-0.68(-7.01%)
Sep 12, 2008	9.200	9.820	9.050	9.700	1,542,998	+0.78(+8.74%)
Sep 11, 2008	8.720	9.140	8.360	8.920	1,380,888	-0.14(-1.55%)
Sep 10, 2008	8.600	9.080	8.360	9.060	2,217,747	+0.53(+6.21%)
Sep 09, 2008	9.070	9.070	8.280	8.530	2,031,662	-0.94(-9.93%)
Sep 08, 2008	10.75	10.80	9.430	9.470	1,560,560	-0.78(-7.61%)
Sep 05, 2008	10.43	10.50	9.830	10.25	1,683,326	-0.01(-0.10%)
Sep 04, 2008	10.86	11.06	10.11	10.26	1,263,395	-0.53(-4.91%)
Sep 03, 2008	11.40	11.58	10.51	10.79	1,430,535	-0.62(-5.43%)
Sep 02, 2008	11.53	11.62	11.29	11.41	851,164	-0.89(-7.24%)
Aug 29, 2008	12.32	12.42	12.10	12.30	557,623	+0.02(+0.16%)
Aug 28, 2008	12.54	12.60	12.02	12.28	588,135	+0.08(+0.66%)
Aug 27, 2008	12.33	12.45	12.06	12.20	669,865	+0.10(+0.83%)
Aug 26, 2008	11.89	12.18	11.81	12.10	817,380	+0.21(+1.77%)
Aug 25, 2008	12.08	12.20	11.80	11.89	1,028,573	-0.11(-0.92%)
Aug 22, 2008	12.29	12.43	11.81	12.00	903,616	-0.43(-3.46%)
Aug 21, 2008	12.67	12.79	12.25	12.43	1,272,719	+0.42(+3.50%)
Aug 20, 2008	11.85	12.31	11.75	12.01	2,150,902	+0.40(+3.45%)
Aug 19, 2008	11.06	11.80	11.01	11.61	1,035,086	+0.45(+4.03%)
Aug 18, 2008	11.25	11.45	11.04	11.16	1,739,480	+0.42(+3.91%)
Aug 15, 2008	10.55	10.88	10.32	10.74	1,967,294	-0.59(-5.21%)
Aug 14, 2008	11.75	11.88	11.16	11.33	1,003,690	-0.56(-4.71%)
Aug 13, 2008	11.08	11.97	11.08	11.89	1,255,673	+0.94(+8.58%)
Aug 12, 2008	10.80	11.09	10.70	10.95	1,176,207	+0.22(+2.05%)
Aug 11, 2008	11.22	11.22	10.17	10.73	1,629,246	-0.45(-4.03%)
Aug 08, 2008	11.60	11.65	11.04	11.18	1,812,819	-0.76(-6.37%)
Aug 07, 2008	11.97	12.08	11.56	11.94	1,325,276	+0.01(+0.08%)
Aug 06, 2008	11.33	12.12	11.33	11.93	2,904,973	+0.93(+8.45%)
Aug 05, 2008	12.21	12.30	10.82	11.00	3,420,328	-2.00(-15.38%)
Aug 04, 2008	13.11	13.50	12.84	13.00	1,790,996	+0.00(+0.00%)
Aug 01, 2008	13.11	13.50	12.84	13.00	1,790,996	-0.15(-1.14%)
Jul 31, 2008	13.80	13.80	13.14	13.15	1,773,144	-0.40(-2.95%)
Jul 30, 2008	13.80	13.80	13.02	13.55	4,764,796	-0.81(-5.64%)
Jul 29, 2008	14.75	14.84	14.15	14.36	1,137,758	-0.45(-3.04%)
Jul 28, 2008	14.90	15.41	14.69	14.81	2,119,146	-0.04(-0.27%)
Jul 25, 2008	14.59	14.99	14.50	14.85	1,615,729	+0.26(+1.78%)
Jul 24, 2008	14.28	14.85	14.12	14.59	1,849,813	+0.36(+2.53%)
Jul 23, 2008	14.35	14.66	14.16	14.23	2,227,514	-0.35(-2.40%)
Jul 22, 2008	15.26	15.50	14.38	14.58	1,228,251	-0.62(-4.08%)
Jul 21, 2008	15.15	15.32	14.90	15.20	788,996	+0.30(+2.01%)
Jul 18, 2008	14.66	14.97	14.50	14.90	932,027	+0.25(+1.71%)
Jul 17, 2008	14.93	15.22	14.45	14.65	1,751,254	-0.28(-1.88%)
Jul 16, 2008	15.26	15.45	14.60	14.93	1,140,256	-0.37(-2.42%)
Jul 15, 2008	15.70	16.00	14.94	15.30	3,016,692	-0.33(-2.11%)
Jul 14, 2008	15.30	15.85	15.05	15.63	2,083,888	+0.33(+2.16%)
Jul 11, 2008	14.75	15.50	14.65	15.30	2,314,028	+1.21(+8.59%)
Jul 10, 2008	13.87	14.23	13.79	14.09	1,136,671	+0.40(+2.92%)
Jul 09, 2008	13.91	14.29	13.58	13.69	846,849	-0.10(-0.73%)
Jul 08, 2008	13.79	13.99	13.45	13.79	1,367,991	-0.25(-1.78%)
Jul 07, 2008	14.01	14.33	13.85	14.04	1,560,786	-0.09(-0.64%)
Jul 04, 2008	14.44	14.44	14.05	14.13	215,483	-0.23(-1.60%)
Jul 03, 2008	14.75	15.00	14.20	14.36	1,569,411	-0.72(-4.77%)
Jul 02, 2008	15.20	15.35	14.70	15.08	1,294,198	+0.08(+0.53%)
Jul 01, 2008	14.95	15.20	14.49	15.00	2,317,754	+0.00(+0.00%)
Jun 30, 2008	14.95	15.20	14.49	15.00	2,317,754	+0.18(+1.21%)
Jun 27, 2008	14.30	14.94	14.30	14.82	2,304,391	+0.56(+3.93%)
Jun 26, 2008	13.35	14.28	13.17	14.26	2,290,869	+1.24(+9.52%)
Jun 25, 2008	13.19	13.25	12.72	13.02	1,244,530	-0.16(-1.21%)
Jun 24, 2008	13.55	13.64	13.08	13.18	1,503,035	-0.38(-2.80%)
Jun 23, 2008	13.60	13.82	13.48	13.56	1,305,690	-0.12(-0.88%)
Jun 20, 2008	14.03	14.25	13.49	13.68	1,108,977	-0.36(-2.56%)
Jun 19, 2008	14.10	14.35	13.96	14.04	1,344,902	+0.13(+0.93%)
Jun 18, 2008	14.18	14.18	13.86	13.91	1,191,945	-0.10(-0.71%)
Jun 17, 2008	13.86	14.22	13.86	14.01	609,748	+0.16(+1.16%)
Jun 16, 2008	14.24	14.29	13.81	13.85	1,125,518	+0.13(+0.95%)
Jun 13, 2008	13.65	13.96	13.65	13.72	516,992	-0.04(-0.29%)
Jun 12, 2008	13.70	14.10	13.60	13.76	984,362	-0.14(-1.01%)
Jun 11, 2008	14.15	14.23	13.90	13.90	1,079,633	-0.15(-1.07%)
Jun 10, 2008	14.60	14.60	13.94	14.05	1,331,273	-0.70(-4.75%)
Jun 09, 2008	14.80	15.04	14.61	14.75	864,903	-0.07(-0.47%)
Jun 06, 2008	14.85	15.03	14.74	14.82	1,171,654	+0.15(+1.02%)
Jun 05, 2008	14.20	14.80	14.15	14.67	3,213,039	+0.43(+3.02%)
Jun 04, 2008	14.46	14.50	14.06	14.24	1,059,105	-0.19(-1.32%)
Jun 03, 2008	14.56	14.86	14.35	14.43	2,872,059	-0.17(-1.16%)
Jun 02, 2008	14.39	14.68	14.27	14.60	2,165,926	+0.17(+1.18%)
May 30, 2008	14.25	14.50	14.12	14.43	8,947,550	+0.46(+3.29%)
May 29, 2008	14.19	14.21	13.84	13.97	1,808,940	-0.56(-3.85%)
May 28, 2008	13.96	14.55	13.85	14.53	2,192,858	+0.39(+2.76%)
May 27, 2008	14.27	14.27	14.01	14.14	4,143,440	-0.35(-2.42%)
May 26, 2008	14.55	14.55	14.42	14.49	226,327	-0.06(-0.41%)
May 23, 2008	14.60	14.77	14.37	14.55	1,630,691	+0.05(+0.34%)
May 22, 2008	14.71	14.81	14.17	14.50	1,458,918	-0.25(-1.69%)
May 21, 2008	14.86	15.24	14.63	14.75	4,094,114	-0.23(-1.54%)
May 20, 2008	14.59	15.04	14.39	14.98	1,855,301	+0.63(+4.39%)
May 19, 2008	14.64	14.64	14.12	14.35	1,425,734	+0.00(+0.00%)
May 16, 2008	14.64	14.64	14.12	14.35	1,425,734	+0.12(+0.84%)
May 15, 2008	14.12	14.50	14.05	14.23	1,802,639	+0.39(+2.82%)
May 14, 2008	13.87	14.25	13.80	13.84	851,057	-0.09(-0.65%)
May 13, 2008	13.70	13.94	13.41	13.93	1,029,871	-0.06(-0.43%)
May 12, 2008	14.00	14.30	13.78	13.99	623,860	+0.04(+0.29%)
May 09, 2008	14.03	14.27	13.59	13.95	1,192,829	+0.00(+0.00%)
May 08, 2008	13.50	14.03	13.50	13.95	2,146,995	+0.61(+4.57%)
May 07, 2008	13.29	13.56	13.06	13.34	2,421,177	-0.16(-1.19%)
May 06, 2008	13.90	13.99	13.43	13.50	1,636,667	-0.33(-2.39%)
May 05, 2008	13.85	14.02	13.70	13.83	2,007,477	+0.29(+2.14%)
May 02, 2008	13.33	13.70	13.54	13.54	2,354,546	+0.47(+3.60%)

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.