Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.78	22.47	21.69	21.87	8,959,787	+0.28(+1.28%)
Apr 29, 2009	20.90	21.74	20.56	21.59	7,880,243	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.56	21.04	7,184,986	-0.22(-1.03%)
Apr 27, 2009	21.49	21.69	21.01	21.26	6,503,406	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,055	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,178	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.56	21.04	7,786,809	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,563,893	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,657,583	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.83	21.22	9,036,163	+0.02(+0.09%)
Apr 16, 2009	20.65	21.31	20.43	21.20	8,753,303	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.13	20.48	5,948,350	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,949,933	-0.13(-0.63%)
Apr 13, 2009	20.40	20.52	19.86	20.30	7,554,568	-0.26(-1.25%)
Apr 09, 2009	20.05	20.70	20.03	20.56	12,461,342	+1.15(+5.93%)
Apr 08, 2009	19.89	20.30	19.12	19.41	10,488,919	-0.44(-2.20%)
Apr 07, 2009	20.72	20.81	19.35	19.84	19,579,634	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,242,136	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,867,575	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.04	10,952,676	+1.07(+5.62%)
Apr 01, 2009	18.11	19.08	17.99	18.97	10,559,768	+0.61(+3.32%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,923,994	+0.42(+2.33%)
Mar 30, 2009	17.99	18.31	17.57	17.94	10,625,214	-1.05(-5.55%)
Mar 26, 2009	18.51	19.03	18.32	18.99	11,504,460	+0.72(+3.94%)
Mar 25, 2009	18.06	18.69	17.74	18.28	12,356,523	-0.02(-0.10%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,257,667	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,046,573	+1.39(+8.06%)
Mar 20, 2009	17.84	17.99	17.16	17.22	12,540,126	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,305,157	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.83	9,262,966	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,055,056	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,750,003	+0.02(+0.11%)
Mar 13, 2009	17.75	17.75	16.91	17.23	0	-0.39(-2.22%)
Mar 12, 2009	17.59	17.67	17.16	17.62	12,285,644	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,255,484	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,583,992	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.98	9,078,491	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.73	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,181,499	-0.80(-4.68%)
Mar 04, 2009	16.55	17.20	16.30	17.00	15,513,135	+0.76(+4.71%)
Mar 02, 2009	16.79	16.94	16.16	16.24	13,545,287	-0.94(-5.49%)
Feb 27, 2009	17.32	17.66	16.77	17.18	0	-0.43(-2.44%)
Feb 26, 2009	18.19	18.35	17.56	17.61	11,644,316	-0.39(-2.14%)
Feb 25, 2009	18.55	18.55	17.72	18.00	13,081,653	-0.62(-3.35%)
Feb 24, 2009	18.26	18.72	17.95	18.62	10,365,014	+0.59(+3.28%)
Feb 23, 2009	19.06	19.21	18.02	18.03	11,255,770	-0.73(-3.87%)
Feb 20, 2009	18.47	19.04	18.31	18.76	0	-0.12(-0.61%)
Feb 19, 2009	19.45	19.75	18.82	18.87	9,124,057	-0.33(-1.74%)
Feb 18, 2009	19.30	19.44	18.92	19.21	11,955,061	+0.02(+0.10%)
Feb 17, 2009	20.03	20.03	19.17	19.19	12,042,357	-1.38(-6.71%)
Feb 13, 2009	20.75	21.07	20.40	20.57	7,549,060	-0.30(-1.42%)
Feb 12, 2009	20.53	20.93	20.02	20.86	7,882,258	-0.11(-0.52%)
Feb 11, 2009	21.17	21.81	20.69	20.97	7,009,215	+0.12(+0.59%)
Feb 10, 2009	22.05	22.33	20.68	20.85	11,213,903	-1.39(-6.23%)
Feb 09, 2009	21.24	22.55	20.98	22.24	13,939,417	+0.98(+4.61%)
Feb 06, 2009	21.07	21.62	21.07	21.26	11,214,908	+0.10(+0.48%)
Feb 05, 2009	20.37	21.36	20.35	21.16	9,091,411	+0.57(+2.78%)
Feb 04, 2009	21.40	21.71	20.53	20.58	11,572,971	-0.78(-3.66%)
Feb 03, 2009	21.47	21.73	20.66	21.37	15,482,780	+1.21(+5.99%)
Feb 02, 2009	19.95	20.35	19.40	20.16	17,346,076	-0.64(-3.06%)
Jan 30, 2009	21.46	21.79	20.61	20.79	0	-0.63(-2.94%)
Jan 29, 2009	22.07	22.17	21.23	21.42	8,251,849	-0.90(-4.04%)
Jan 28, 2009	21.84	22.57	21.84	22.33	7,747,790	+0.88(+4.12%)
Jan 27, 2009	21.11	21.65	21.07	21.44	7,549,337	+0.58(+2.77%)
Jan 26, 2009	20.83	21.70	20.55	20.86	7,229,893	+0.01(+0.06%)
Jan 23, 2009	20.68	21.25	20.35	20.85	7,566,818	-0.10(-0.49%)
Jan 22, 2009	21.18	21.35	20.43	20.95	9,985,268	-0.54(-2.51%)
Jan 21, 2009	20.88	21.62	20.51	21.49	10,621,884	+0.99(+4.81%)
Jan 20, 2009	21.28	21.53	20.43	20.51	8,123,151	-2.38(-10.42%)
Jan 19, 2009	22.89	22.89	22.89	22.89	1,572	+1.49(+6.98%)
Jan 16, 2009	21.87	22.13	20.67	21.40	7,294,443	+0.02(+0.09%)
Jan 15, 2009	21.07	21.61	20.25	21.38	8,314,556	+0.31(+1.48%)
Jan 14, 2009	21.43	21.48	20.70	21.07	7,885,857	-0.77(-3.52%)
Jan 13, 2009	22.01	22.26	21.51	21.84	7,538,796	-0.24(-1.07%)
Jan 12, 2009	22.68	22.68	21.87	22.07	6,048,566	-0.63(-2.77%)
Jan 09, 2009	23.62	23.85	22.61	22.70	7,167,059	-0.82(-3.49%)
Jan 08, 2009	23.08	23.63	22.89	23.52	6,304,508	+0.15(+0.63%)
Jan 07, 2009	24.20	24.42	23.18	23.38	7,795,665	-1.49(-5.98%)
Jan 06, 2009	23.94	25.11	23.81	24.86	10,684,676	+1.14(+4.80%)
Jan 05, 2009	24.02	24.42	23.49	23.73	6,464,902	-0.41(-1.69%)
Jan 02, 2009	23.35	24.27	23.20	24.13	0	+0.85(+3.66%)
Jan 01, 2009	22.94	23.52	22.65	23.28	0	+0.00(+0.00%)
Dec 31, 2008	22.94	23.52	22.65	23.28	7,395,434	+0.45(+1.95%)
Dec 30, 2008	22.08	22.87	22.07	22.84	5,403,391	+1.03(+4.72%)
Dec 29, 2008	21.72	22.07	21.35	21.80	4,619,830	-0.07(-0.32%)
Dec 26, 2008	21.63	21.94	21.46	21.87	2,644,653	+0.41(+1.90%)
Dec 24, 2008	21.23	21.61	21.20	21.47	2,526,682	+0.25(+1.17%)
Dec 23, 2008	22.10	22.35	21.08	21.22	7,155,836	-0.70(-3.19%)
Dec 22, 2008	21.57	22.26	21.44	21.92	7,840,811	+0.29(+1.32%)
Dec 19, 2008	22.88	23.32	21.34	21.63	12,151,759	-0.62(-2.77%)
Dec 18, 2008	22.53	23.32	21.93	22.25	12,704,573	-0.77(-3.34%)
Dec 17, 2008	21.60	23.43	21.40	23.02	11,971,358	+0.92(+4.17%)
Dec 16, 2008	20.20	22.26	20.16	22.10	10,485,253	+1.94(+9.62%)
Dec 15, 2008	20.67	20.98	19.87	20.16	7,344,770	-0.42(-2.04%)
Dec 12, 2008	19.86	20.63	19.76	20.58	7,264,506	+0.26(+1.28%)
Dec 11, 2008	21.04	21.43	20.23	20.32	9,118,871	-0.87(-4.11%)
Dec 10, 2008	20.75	21.62	20.70	21.19	8,279,970	+0.62(+3.03%)
Dec 09, 2008	20.85	21.14	20.20	20.57	9,134,375	-0.58(-2.74%)
Dec 08, 2008	20.48	21.60	20.37	21.14	13,885,117	+1.25(+6.26%)
Dec 05, 2008	19.80	20.07	19.08	19.90	11,229,481	-0.17(-0.82%)
Dec 04, 2008	21.24	21.49	19.65	20.06	8,686,777	-1.36(-6.35%)
Dec 03, 2008	20.16	21.51	19.74	21.42	11,646,305	+1.04(+5.12%)
Dec 02, 2008	19.70	20.38	19.55	20.38	10,999,546	+0.99(+5.08%)
Dec 01, 2008	22.10	22.10	19.39	19.39	13,779,536	-3.43(-15.02%)
Nov 28, 2008	22.02	22.83	21.86	22.82	3,940,162	+0.72(+3.28%)
Nov 26, 2008	21.26	22.19	20.83	22.10	7,745,755	+0.15(+0.70%)
Nov 25, 2008	21.40	22.20	21.00	21.94	9,122,213	+0.86(+4.10%)
Nov 24, 2008	20.83	21.62	20.24	21.08	13,939,775	+0.62(+3.01%)
Nov 21, 2008	19.57	20.60	18.61	20.46	15,664,151	+1.40(+7.34%)
Nov 20, 2008	19.89	20.91	18.93	19.06	15,122,773	-1.05(-5.22%)
Nov 19, 2008	20.70	21.46	20.01	20.11	11,224,096	-0.71(-3.39%)
Nov 18, 2008	20.23	21.14	19.90	20.82	11,553,400	+0.63(+3.12%)
Nov 17, 2008	20.97	21.05	20.14	20.19	9,835,256	-1.05(-4.94%)
Nov 14, 2008	21.55	22.11	19.85	21.24	0	-1.60(-6.99%)
Nov 13, 2008	19.98	22.92	19.72	22.84	16,195,776	+2.96(+14.88%)
Nov 12, 2008	20.24	20.52	19.81	19.88	11,940,299	-0.13(-0.64%)
Nov 11, 2008	20.84	20.95	19.80	20.01	10,475,156	-1.16(-5.50%)
Nov 10, 2008	21.06	22.21	20.65	21.17	9,708,513	+0.92(+4.54%)
Nov 07, 2008	19.89	20.36	19.54	20.25	7,908,344	+0.48(+2.42%)
Nov 06, 2008	21.24	21.24	19.66	19.77	12,000,247	-1.74(-8.07%)
Nov 05, 2008	22.00	22.88	21.08	21.51	10,800,654	-1.06(-4.68%)
Nov 04, 2008	21.30	22.91	21.09	22.57	14,753,644	+2.08(+10.13%)
Nov 03, 2008	20.14	20.49	19.77	20.49	11,418,779	-0.11(-0.52%)
Oct 31, 2008	20.43	20.79	18.97	20.60	15,809,153	+0.13(+0.61%)
Oct 30, 2008	21.11	21.90	20.02	20.47	11,394,887	-0.19(-0.91%)
Oct 29, 2008	20.92	21.75	20.40	20.66	10,497,853	+0.02(+0.09%)
Oct 28, 2008	19.47	20.68	18.53	20.64	12,336,037	+1.71(+9.04%)
Oct 27, 2008	18.89	20.09	18.68	18.93	8,821,211	-0.35(-1.80%)
Oct 24, 2008	18.91	19.81	18.53	19.28	10,118,839	-1.25(-6.07%)
Oct 23, 2008	20.57	21.14	19.33	20.52	13,016,307	+0.02(+0.09%)
Oct 22, 2008	21.14	21.21	19.61	20.50	12,340,882	-1.18(-5.43%)
Oct 21, 2008	22.04	22.87	21.53	21.68	8,462,671	-0.69(-3.09%)
Oct 20, 2008	21.59	22.43	21.04	22.37	9,889,691	+0.95(+4.44%)
Oct 17, 2008	21.77	22.81	21.20	21.42	11,424,390	-0.87(-3.92%)
Oct 16, 2008	20.76	22.45	19.85	22.30	14,157,083	+1.61(+7.79%)
Oct 15, 2008	22.75	22.87	20.53	20.68	13,967,467	-2.66(-11.40%)
Oct 14, 2008	25.00	25.70	22.43	23.35	12,495,647	-0.89(-3.69%)
Oct 13, 2008	22.57	24.85	21.60	24.24	15,495,213	+3.23(+15.40%)
Oct 10, 2008	20.49	22.14	18.97	21.01	27,124,888	-0.39(-1.82%)
Oct 09, 2008	23.25	23.74	21.23	21.40	13,877,144	-1.35(-5.95%)
Oct 08, 2008	22.26	23.96	22.09	22.75	17,617,020	+0.12(+0.53%)
Oct 07, 2008	24.00	24.38	22.63	22.63	12,674,293	-0.93(-3.95%)
Oct 06, 2008	23.52	23.83	22.18	23.56	12,257,465	-0.48(-1.99%)
Oct 03, 2008	24.10	25.48	23.98	24.04	0	+0.36(+1.51%)
Oct 02, 2008	24.66	24.66	23.55	23.68	9,713,423	-0.98(-3.98%)
Oct 01, 2008	25.34	25.70	24.54	24.66	8,912,152	-1.01(-3.92%)
Sep 30, 2008	24.81	25.77	24.53	25.67	9,814,527	+1.47(+6.06%)
Sep 29, 2008	25.86	25.86	23.75	24.20	11,437,250	-1.80(-6.92%)
Sep 26, 2008	25.52	26.02	25.28	26.00	0	+0.05(+0.19%)
Sep 25, 2008	25.68	26.24	25.25	25.95	8,340,089	+0.57(+2.23%)
Sep 24, 2008	25.73	25.81	24.99	25.39	7,715,118	-0.09(-0.37%)
Sep 23, 2008	26.78	26.78	25.44	25.48	10,270,156	-1.27(-4.75%)
Sep 22, 2008	27.31	27.60	26.61	26.75	5,381,630	-0.84(-3.03%)
Sep 19, 2008	28.23	30.20	27.03	27.59	0	+0.47(+1.74%)
Sep 18, 2008	25.93	27.12	25.18	27.12	11,503,691	+1.47(+5.72%)
Sep 17, 2008	26.57	26.57	25.54	25.65	12,034,233	-1.16(-4.34%)
Sep 16, 2008	26.52	27.19	25.96	26.81	11,290,712	-0.08(-0.30%)
Sep 15, 2008	27.25	27.76	26.80	26.90	7,665,590	-0.92(-3.30%)
Sep 12, 2008	27.53	28.03	27.46	27.82	6,628,932	+0.14(+0.52%)
Sep 11, 2008	27.18	27.67	26.66	27.67	8,947,602	+0.23(+0.83%)
Sep 10, 2008	26.56	27.69	26.52	27.44	10,295,305	+1.05(+3.98%)
Sep 09, 2008	28.22	28.31	26.39	26.39	10,632,322	-1.69(-6.03%)
Sep 08, 2008	28.44	28.90	27.56	28.09	10,510,797	+0.26(+0.93%)
Sep 05, 2008	27.83	28.15	27.39	27.83	0	-0.15(-0.54%)
Sep 04, 2008	29.20	29.20	27.93	27.98	8,859,131	-1.45(-4.92%)
Sep 03, 2008	29.44	29.60	28.92	29.43	9,496,363	-0.04(-0.13%)
Sep 02, 2008	29.88	30.45	29.33	29.46	7,112,569	+0.01(+0.04%)
Aug 29, 2008	29.85	29.98	29.40	29.45	0	-0.48(-1.60%)
Aug 28, 2008	29.17	30.13	29.15	29.93	7,011,917	+0.99(+3.41%)
Aug 27, 2008	29.00	29.11	28.65	28.94	7,829,588	-0.07(-0.24%)
Aug 26, 2008	29.56	29.80	28.71	29.01	7,907,448	-0.66(-2.23%)
Aug 25, 2008	30.14	30.31	29.60	29.67	5,671,398	-0.79(-2.58%)
Aug 22, 2008	29.92	30.51	29.87	30.46	0	+0.65(+2.20%)
Aug 21, 2008	29.50	30.03	29.33	29.80	6,236,873	+0.14(+0.49%)
Aug 20, 2008	29.80	29.85	29.38	29.66	5,797,625	-0.14(-0.46%)
Aug 19, 2008	30.51	30.51	29.51	29.80	7,031,412	-0.84(-2.73%)
Aug 18, 2008	31.15	31.40	30.46	30.63	4,452,760	-0.47(-1.52%)
Aug 15, 2008	30.75	31.31	30.75	31.11	0	+0.39(+1.27%)
Aug 14, 2008	30.77	31.13	30.25	30.72	6,585,772	-0.22(-0.71%)
Aug 13, 2008	30.77	31.26	30.30	30.94	5,846,009	+0.01(+0.02%)
Aug 12, 2008	31.18	31.24	30.63	30.93	4,982,483	-0.18(-0.57%)
Aug 11, 2008	30.94	31.58	30.81	31.11	5,402,289	+0.25(+0.82%)
Aug 08, 2008	30.32	31.26	30.21	30.85	8,388,160	+0.37(+1.22%)
Aug 07, 2008	30.53	31.02	30.23	30.48	5,936,797	-0.35(-1.14%)
Aug 06, 2008	29.92	31.11	29.58	30.84	9,050,134	+0.86(+2.85%)
Aug 05, 2008	30.21	30.77	29.28	29.98	11,410,817	-0.12(-0.40%)
Aug 04, 2008	30.60	30.79	30.00	30.10	8,036,164	-0.37(-1.20%)
Aug 01, 2008	30.82	31.01	30.12	30.46	9,751,193	-0.18(-0.60%)
Jul 31, 2008	31.57	31.91	30.57	30.65	9,518,155	-1.41(-4.40%)
Jul 30, 2008	31.74	32.38	31.58	32.06	5,849,517	+0.47(+1.47%)
Jul 29, 2008	31.59	31.70	30.80	31.59	5,820,458	+0.78(+2.53%)
Jul 28, 2008	31.32	31.32	30.79	30.81	4,900,881	-0.55(-1.75%)
Jul 25, 2008	31.31	31.48	31.11	31.36	4,976,071	+0.26(+0.83%)
Jul 24, 2008	31.63	31.87	31.01	31.10	4,953,909	-0.49(-1.55%)
Jul 23, 2008	31.85	31.94	31.37	31.59	7,498,186	-0.23(-0.71%)
Jul 22, 2008	31.68	32.08	31.54	31.82	7,370,901	-0.03(-0.08%)
Jul 21, 2008	31.97	31.97	31.33	31.84	4,080,814	+0.06(+0.20%)
Jul 18, 2008	31.94	32.09	31.53	31.78	7,285,898	-0.07(-0.22%)
Jul 17, 2008	31.01	32.26	30.76	31.85	10,816,308	+1.06(+3.45%)
Jul 16, 2008	30.45	30.99	29.91	30.79	9,429,674	+0.31(+1.03%)
Jul 15, 2008	31.15	31.15	29.94	30.47	10,806,298	-0.90(-2.87%)
Jul 14, 2008	31.36	31.70	30.95	31.37	6,650,381	+0.32(+1.03%)
Jul 11, 2008	31.02	31.42	30.52	31.05	8,208,062	-0.28(-0.88%)
Jul 10, 2008	30.84	31.39	30.67	31.33	5,738,583	+0.45(+1.45%)
Jul 09, 2008	31.54	32.02	30.87	30.88	7,741,414	-0.25(-0.79%)
Jul 08, 2008	30.70	31.30	30.49	31.13	8,949,280	+0.28(+0.92%)
Jul 07, 2008	30.84	31.38	30.36	30.84	7,570,943	+0.18(+0.57%)
Jul 04, 2008	30.27	31.02	30.22	30.67	5,041,174	+0.00(+0.00%)
Jul 03, 2008	30.27	31.02	30.22	30.67	5,041,174	+0.37(+1.23%)
Jul 02, 2008	31.50	31.50	30.24	30.29	7,870,326	-1.15(-3.64%)
Jul 01, 2008	30.82	31.50	30.46	31.44	11,826,547	+0.32(+1.03%)
Jun 30, 2008	30.33	31.41	30.22	31.12	10,220,617	+0.81(+2.66%)
Jun 27, 2008	30.89	31.11	30.31	30.31	12,148,515	-0.48(-1.55%)
Jun 26, 2008	31.81	31.82	30.77	30.79	9,375,385	-1.35(-4.21%)
Jun 25, 2008	32.17	32.46	31.78	32.14	10,260,836	+0.07(+0.22%)
Jun 24, 2008	32.87	33.06	31.94	32.08	13,365,941	-1.67(-4.96%)
Jun 23, 2008	34.19	34.20	33.33	33.75	5,737,272	-0.18(-0.52%)
Jun 20, 2008	34.08	34.47	33.65	33.93	8,384,295	-0.38(-1.10%)
Jun 19, 2008	34.09	34.52	33.96	34.30	6,796,515	+0.26(+0.78%)
Jun 18, 2008	34.61	34.95	33.96	34.04	9,026,304	-0.76(-2.19%)
Jun 17, 2008	35.37	35.49	34.74	34.80	4,339,950	-0.46(-1.30%)
Jun 16, 2008	35.30	35.50	35.02	35.26	4,999,698	+0.07(+0.20%)
Jun 13, 2008	34.33	35.19	34.29	35.19	6,543,217	+1.16(+3.40%)
Jun 12, 2008	34.50	34.78	34.01	34.03	8,466,779	-0.36(-1.06%)
Jun 11, 2008	35.37	35.37	34.36	34.40	7,186,658	-0.99(-2.79%)
Jun 10, 2008	35.42	35.73	34.89	35.39	4,086,754	-0.02(-0.05%)
Jun 09, 2008	35.45	35.72	35.13	35.40	5,967,724	+0.21(+0.59%)
Jun 06, 2008	36.56	36.56	35.15	35.20	7,081,572	-1.43(-3.90%)
Jun 05, 2008	36.19	36.64	35.84	36.63	4,827,094	+0.64(+1.77%)
Jun 04, 2008	35.90	36.37	35.71	35.99	3,910,338	+0.03(+0.07%)
Jun 03, 2008	36.39	36.42	35.65	35.96	5,139,606	-0.23(-0.63%)
Jun 02, 2008	36.50	36.60	35.82	36.19	5,098,656	-0.42(-1.15%)
May 30, 2008	36.23	36.85	36.18	36.61	6,503,640	+0.42(+1.15%)
May 29, 2008	36.46	36.87	35.78	36.20	4,154,342	-0.26(-0.71%)
May 28, 2008	35.97	36.46	35.86	36.46	4,651,348	+0.73(+2.04%)
May 27, 2008	35.24	35.84	35.24	35.73	3,708,625	+0.43(+1.23%)
May 26, 2008	35.62	35.62	35.02	35.29	0	+0.00(+0.00%)
May 23, 2008	35.62	35.62	35.02	35.29	4,058,393	-0.37(-1.02%)
May 22, 2008	35.81	36.05	35.40	35.66	4,946,558	-0.18(-0.49%)
May 21, 2008	36.16	36.81	35.69	35.83	6,657,211	-0.19(-0.52%)
May 20, 2008	36.21	36.42	35.88	36.02	6,468,095	-0.29(-0.80%)
May 19, 2008	36.22	36.95	36.12	36.31	6,717,292	+0.18(+0.51%)
May 16, 2008	36.07	36.24	35.77	36.13	4,706,091	+0.16(+0.44%)
May 15, 2008	35.74	36.08	35.44	35.97	3,829,302	+0.27(+0.76%)
May 14, 2008	35.70	36.13	35.38	35.70	6,317,510	+0.23(+0.64%)
May 13, 2008	36.01	36.05	35.37	35.47	6,937,253	+0.11(+0.30%)
May 12, 2008	34.25	35.47	34.24	35.37	6,825,986	+1.27(+3.73%)
May 09, 2008	33.98	34.28	33.28	34.10	3,584,717	-0.31(-0.90%)
May 08, 2008	34.71	34.87	34.25	34.40	7,108,730	-0.11(-0.33%)
May 07, 2008	35.37	35.68	34.42	34.52	6,732,511	-0.76(-2.16%)
May 06, 2008	34.50	35.42	34.21	35.28	8,641,512	+1.66(+4.94%)
May 05, 2008	33.81	33.82	33.33	33.62	3,363,370	-0.22(-0.65%)
May 02, 2008	33.57	34.20	33.57	33.84	5,037,168	+0.31(+0.94%)

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.