Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.70	21.00	20.37	20.50	15,479,027	-0.31(-1.51%)
Apr 29, 2009	20.57	21.02	20.55	20.81	18,645,212	+0.24(+1.15%)
Apr 28, 2009	20.53	20.74	20.31	20.57	15,283,359	+0.34(+1.67%)
Apr 27, 2009	20.12	20.61	20.00	20.24	18,639,172	-0.07(-0.33%)
Apr 24, 2009	20.44	20.52	20.18	20.30	16,568,763	+0.58(+2.96%)
Apr 23, 2009	19.57	20.41	19.27	19.72	14,858,041	+0.84(+4.45%)
Apr 22, 2009	18.85	19.27	18.83	18.88	14,200,786	-0.33(-1.71%)
Apr 21, 2009	18.62	19.30	18.61	19.21	12,514,670	+0.43(+2.29%)
Apr 20, 2009	19.17	19.18	18.68	18.78	14,037,493	-0.59(-3.06%)
Apr 17, 2009	19.31	19.48	19.17	19.37	11,342,836	+0.06(+0.30%)
Apr 16, 2009	19.03	19.40	18.95	19.31	16,751,239	+0.33(+1.73%)
Apr 15, 2009	18.82	19.00	18.63	18.99	13,725,314	+0.07(+0.36%)
Apr 14, 2009	18.68	19.19	18.68	18.92	17,940,080	-0.35(-1.83%)
Apr 13, 2009	19.11	19.42	18.95	19.27	10,605,096	-0.04(-0.22%)
Apr 09, 2009	19.02	19.31	18.86	19.31	20,108,928	+0.20(+1.04%)
Apr 08, 2009	18.77	19.20	18.59	19.12	15,078,150	-0.02(-0.10%)
Apr 07, 2009	19.07	19.29	18.91	19.14	15,621,275	-0.52(-2.63%)
Apr 06, 2009	19.36	19.71	19.32	19.65	15,265,505	-0.30(-1.50%)
Apr 03, 2009	19.85	20.07	19.52	19.95	15,237,400	-0.15(-0.74%)
Apr 02, 2009	19.87	20.35	19.84	20.10	15,913,435	+0.59(+3.02%)
Apr 01, 2009	18.95	19.59	18.87	19.51	13,288,007	+0.15(+0.80%)
Mar 31, 2009	19.44	19.71	19.23	19.36	13,788,272	+0.32(+1.70%)
Mar 30, 2009	19.08	19.14	18.80	19.03	15,766,026	-1.11(-5.49%)
Mar 26, 2009	20.29	20.41	19.94	20.14	16,080,035	+0.13(+0.65%)
Mar 25, 2009	20.04	20.38	19.65	20.01	17,249,630	+0.08(+0.39%)
Mar 24, 2009	19.96	20.25	19.74	19.93	13,269,780	-0.29(-1.46%)
Mar 23, 2009	19.86	20.25	19.82	20.23	18,484,514	+1.21(+6.35%)
Mar 20, 2009	19.49	19.57	19.02	19.02	17,206,842	-0.67(-3.41%)
Mar 19, 2009	19.78	19.81	19.34	19.69	20,955,158	+0.41(+2.10%)
Mar 18, 2009	18.69	19.41	18.41	19.29	19,286,256	+0.29(+1.53%)
Mar 17, 2009	18.29	19.00	18.23	19.00	11,296,645	+0.45(+2.42%)
Mar 16, 2009	18.49	18.97	18.35	18.55	14,159,043	+0.06(+0.34%)
Mar 13, 2009	18.64	18.70	18.17	18.48	0	+0.02(+0.13%)
Mar 12, 2009	18.13	18.48	17.84	18.46	14,678,465	+0.50(+2.77%)
Mar 11, 2009	18.08	18.22	17.71	17.96	18,627,518	-0.01(-0.05%)
Mar 10, 2009	17.50	18.22	17.50	17.97	22,392,744	+0.51(+2.90%)
Mar 09, 2009	16.93	17.59	16.89	17.47	29,613,178	+0.42(+2.44%)
Mar 06, 2009	17.44	17.58	16.63	17.05	0	+0.37(+2.23%)
Mar 05, 2009	17.08	17.18	16.65	16.68	21,381,070	-0.61(-3.55%)
Mar 04, 2009	17.06	17.49	16.90	17.29	21,926,006	+0.27(+1.59%)
Mar 02, 2009	17.82	17.97	16.98	17.02	25,155,844	-1.50(-8.08%)
Feb 27, 2009	18.32	18.93	18.26	18.52	0	-0.30(-1.59%)
Feb 26, 2009	19.01	19.37	18.78	18.82	24,126,966	-0.49(-2.52%)
Feb 25, 2009	19.17	19.58	18.88	19.30	22,305,688	-0.04(-0.20%)
Feb 24, 2009	18.91	19.43	18.59	19.34	23,539,880	+0.69(+3.67%)
Feb 23, 2009	19.55	19.56	18.60	18.66	20,960,272	-0.70(-3.62%)
Feb 20, 2009	19.09	19.53	19.04	19.36	19,522,222	-0.46(-2.31%)
Feb 19, 2009	20.15	20.30	19.75	19.82	23,176,562	+0.16(+0.81%)
Feb 18, 2009	19.63	19.76	19.27	19.66	20,206,284	-0.63(-3.09%)
Feb 17, 2009	20.30	20.52	20.05	20.28	18,697,292	-0.88(-4.17%)
Feb 13, 2009	21.34	21.48	21.05	21.17	11,887,376	-0.24(-1.11%)
Feb 12, 2009	20.68	21.41	20.45	21.40	14,384,938	+0.34(+1.63%)
Feb 11, 2009	21.30	21.39	20.83	21.06	12,885,231	+0.08(+0.37%)
Feb 10, 2009	21.79	22.05	20.81	20.98	15,560,753	-0.96(-4.38%)
Feb 09, 2009	22.17	22.24	21.80	21.95	10,676,585	-0.04(-0.18%)
Feb 06, 2009	21.44	22.16	21.41	21.98	15,511,090	+0.62(+2.92%)
Feb 05, 2009	20.86	21.47	20.64	21.36	14,433,190	+0.61(+2.93%)
Feb 04, 2009	20.99	21.30	20.56	20.75	16,622,497	+0.34(+1.66%)
Feb 03, 2009	19.78	20.52	19.38	20.41	19,939,802	+0.35(+1.73%)
Feb 02, 2009	19.87	20.17	19.84	20.07	13,837,417	-0.43(-2.12%)
Jan 30, 2009	20.73	20.85	20.40	20.50	0	+0.01(+0.07%)
Jan 29, 2009	20.58	20.81	20.36	20.49	18,304,272	-0.49(-2.32%)
Jan 28, 2009	21.31	21.38	20.82	20.97	16,566,358	+0.19(+0.91%)
Jan 27, 2009	20.65	21.02	20.36	20.79	12,851,216	+0.17(+0.84%)
Jan 26, 2009	20.08	20.75	19.99	20.61	18,240,160	+0.93(+4.71%)
Jan 23, 2009	18.98	19.84	18.79	19.69	26,854,890	-0.32(-1.59%)
Jan 22, 2009	19.63	20.30	19.55	20.00	19,140,240	-0.31(-1.54%)
Jan 21, 2009	19.31	20.35	19.29	20.32	30,017,360	+0.40(+1.99%)
Jan 20, 2009	20.20	20.47	19.84	19.92	22,491,240	-1.42(-6.65%)
Jan 16, 2009	21.64	21.66	20.79	21.34	0	+0.34(+1.63%)
Jan 15, 2009	20.88	21.09	20.27	21.00	18,131,950	+0.15(+0.72%)
Jan 14, 2009	20.98	21.12	20.33	20.85	29,760,510	-0.98(-4.49%)
Jan 13, 2009	21.42	21.90	21.42	21.83	15,027,975	-0.23(-1.05%)
Jan 12, 2009	22.18	22.31	21.86	22.06	13,860,360	-0.69(-3.03%)
Jan 09, 2009	23.11	23.12	22.62	22.75	10,318,401	-0.81(-3.44%)
Jan 08, 2009	23.32	23.59	22.87	23.56	9,923,116	+0.65(+2.84%)
Jan 07, 2009	23.15	23.28	22.76	22.91	13,908,666	-0.77(-3.24%)
Jan 06, 2009	23.60	24.00	23.42	23.68	20,516,876	+0.01(+0.04%)
Jan 05, 2009	23.29	24.05	23.29	23.67	14,585,513	+0.28(+1.20%)
Jan 02, 2009	22.69	23.47	22.67	23.39	0	+0.83(+3.66%)
Jan 01, 2009	22.09	22.73	22.02	22.56	0	+0.00(+0.00%)
Dec 31, 2008	22.09	22.73	22.02	22.56	9,639,039	+0.44(+2.01%)
Dec 30, 2008	21.77	22.12	21.72	22.12	11,108,188	+0.24(+1.10%)
Dec 29, 2008	21.73	21.99	21.45	21.88	11,453,164	+0.42(+1.96%)
Dec 26, 2008	21.32	21.50	21.25	21.46	3,972,530	+0.14(+0.63%)
Dec 24, 2008	21.43	21.43	21.18	21.32	3,813,566	-0.29(-1.34%)
Dec 23, 2008	21.96	22.04	21.43	21.61	8,239,338	-0.06(-0.29%)
Dec 22, 2008	22.08	22.08	21.37	21.67	11,229,428	-0.11(-0.51%)
Dec 19, 2008	21.71	22.34	21.67	21.79	14,224,729	-0.64(-2.84%)
Dec 18, 2008	23.37	23.68	22.22	22.42	17,368,976	-1.52(-6.33%)
Dec 17, 2008	23.87	24.18	23.57	23.94	17,442,248	+0.12(+0.51%)
Dec 16, 2008	23.14	23.85	23.04	23.82	15,945,606	+0.77(+3.33%)
Dec 15, 2008	23.21	23.35	22.64	23.05	13,050,138	+0.34(+1.51%)
Dec 12, 2008	22.09	22.87	21.98	22.71	14,842,854	-0.05(-0.21%)
Dec 11, 2008	22.84	23.54	22.54	22.76	16,677,158	+0.47(+2.10%)
Dec 10, 2008	22.34	22.55	21.93	22.29	15,100,740	+0.17(+0.76%)
Dec 09, 2008	22.09	22.79	21.89	22.12	11,308,364	-0.07(-0.33%)
Dec 08, 2008	21.39	22.44	21.28	22.19	24,435,886	+1.18(+5.63%)
Dec 05, 2008	20.55	21.16	20.05	21.01	22,251,364	+0.09(+0.44%)
Dec 04, 2008	21.27	22.00	20.76	20.92	18,580,318	-0.97(-4.41%)
Dec 03, 2008	21.35	21.95	21.04	21.88	15,729,335	-0.27(-1.20%)
Dec 02, 2008	22.06	22.34	21.52	22.15	16,480,124	+1.12(+5.30%)
Dec 01, 2008	22.19	22.27	21.00	21.03	16,842,158	-2.47(-10.52%)
Nov 28, 2008	23.31	23.50	23.03	23.50	5,278,761	+0.15(+0.66%)
Nov 26, 2008	22.12	23.38	22.01	23.35	12,623,890	+0.47(+2.05%)
Nov 25, 2008	23.53	23.64	22.58	22.88	22,985,724	+0.61(+2.73%)
Nov 24, 2008	21.57	22.78	21.29	22.27	19,101,472	+1.35(+6.46%)
Nov 21, 2008	20.35	21.00	19.43	20.92	20,202,944	+1.82(+9.55%)
Nov 20, 2008	20.41	20.61	19.04	19.10	24,676,068	-1.84(-8.81%)
Nov 19, 2008	22.07	22.37	20.92	20.94	13,675,822	-1.03(-4.68%)
Nov 18, 2008	21.57	22.23	21.26	21.97	14,295,338	+0.83(+3.93%)
Nov 17, 2008	21.45	21.89	21.04	21.14	12,268,243	-0.05(-0.25%)
Nov 14, 2008	21.30	22.20	20.78	21.19	16,657,344	-0.34(-1.59%)
Nov 13, 2008	20.06	21.56	19.39	21.53	31,265,320	+1.20(+5.89%)
Nov 12, 2008	21.44	21.60	20.15	20.34	21,630,680	-2.38(-10.50%)
Nov 11, 2008	22.93	23.17	22.25	22.72	13,417,271	-0.82(-3.49%)
Nov 10, 2008	24.24	24.32	23.04	23.54	13,391,912	-0.35(-1.45%)
Nov 07, 2008	23.41	24.06	23.17	23.89	19,074,332	+1.21(+5.34%)
Nov 06, 2008	23.29	23.63	22.36	22.68	20,166,534	-0.95(-4.02%)
Nov 05, 2008	24.14	24.83	23.62	23.63	13,585,835	-1.12(-4.51%)
Nov 04, 2008	24.14	24.86	24.01	24.74	14,619,801	+1.35(+5.76%)
Nov 03, 2008	23.17	23.61	23.04	23.40	14,695,694	-0.59(-2.48%)
Oct 31, 2008	23.25	24.48	22.92	23.99	17,430,540	+0.06(+0.24%)
Oct 30, 2008	23.70	24.11	22.75	23.93	21,404,406	+0.18(+0.77%)
Oct 29, 2008	22.99	24.43	22.83	23.75	27,452,444	+1.29(+5.76%)
Oct 28, 2008	21.61	22.52	20.31	22.46	22,464,210	+3.08(+15.87%)
Oct 27, 2008	19.19	20.39	19.08	19.38	20,909,824	-1.18(-5.73%)
Oct 24, 2008	18.88	20.90	18.85	20.56	27,199,182	-1.19(-5.48%)
Oct 23, 2008	20.60	21.98	20.27	21.75	27,264,402	+0.87(+4.18%)
Oct 22, 2008	21.38	21.47	20.50	20.88	25,308,564	-1.94(-8.50%)
Oct 21, 2008	23.03	23.62	22.46	22.82	19,077,306	-1.77(-7.19%)
Oct 20, 2008	23.16	24.60	22.86	24.59	26,687,806	+3.20(+14.97%)
Oct 17, 2008	20.45	22.79	20.42	21.39	22,375,338	-0.07(-0.32%)
Oct 16, 2008	20.50	21.52	19.46	21.45	28,090,828	+1.49(+7.45%)
Oct 15, 2008	21.86	21.96	19.96	19.97	19,809,092	-2.58(-11.45%)
Oct 14, 2008	23.10	23.46	21.69	22.55	28,340,466	+0.10(+0.45%)
Oct 13, 2008	20.03	22.45	19.77	22.45	22,899,548	+2.87(+14.67%)
Oct 10, 2008	18.63	20.29	18.14	19.57	40,601,780	-0.07(-0.37%)
Oct 09, 2008	21.44	21.62	19.32	19.65	28,258,810	-1.93(-8.95%)
Oct 08, 2008	21.77	22.28	20.62	21.58	26,874,744	+0.14(+0.63%)
Oct 07, 2008	23.00	23.07	21.44	21.44	21,241,272	-0.59(-2.69%)
Oct 06, 2008	22.60	22.61	20.69	22.04	29,292,362	-1.01(-4.40%)
Oct 03, 2008	23.00	24.19	22.84	23.05	0	+0.34(+1.51%)
Oct 02, 2008	23.64	23.68	22.70	22.71	15,676,051	-1.49(-6.15%)
Oct 01, 2008	24.09	24.55	23.43	24.19	15,128,594	-0.02(-0.10%)
Sep 30, 2008	23.94	24.46	23.87	24.22	16,333,724	+0.50(+2.10%)
Sep 29, 2008	25.12	25.15	23.34	23.72	16,808,796	-2.61(-9.92%)
Sep 26, 2008	26.19	26.36	25.78	26.33	0	-0.38(-1.43%)
Sep 25, 2008	26.26	26.89	26.17	26.71	11,534,037	+0.87(+3.36%)
Sep 24, 2008	26.24	26.25	25.81	25.85	9,554,707	-0.27(-1.04%)
Sep 23, 2008	26.56	26.84	25.81	26.12	13,651,465	-0.51(-1.92%)
Sep 22, 2008	27.01	27.37	26.54	26.63	15,991,315	+0.29(+1.12%)
Sep 19, 2008	25.81	26.43	25.34	26.33	0	+1.49(+6.00%)
Sep 18, 2008	25.03	25.28	23.92	24.84	26,000,262	+0.02(+0.10%)
Sep 17, 2008	24.70	25.51	24.18	24.82	23,924,128	-0.44(-1.74%)
Sep 16, 2008	24.38	25.32	24.29	25.26	20,987,310	+0.19(+0.75%)
Sep 15, 2008	25.36	25.78	24.96	25.07	15,903,705	-1.38(-5.22%)
Sep 12, 2008	25.99	26.50	25.83	26.45	13,214,919	+0.66(+2.56%)
Sep 11, 2008	25.61	25.80	25.20	25.79	14,169,251	-0.03(-0.13%)
Sep 10, 2008	25.71	25.98	25.45	25.82	15,785,157	+0.53(+2.08%)
Sep 09, 2008	26.08	26.15	25.27	25.30	15,505,399	-0.96(-3.66%)
Sep 08, 2008	26.43	26.51	25.99	26.26	13,380,804	+0.17(+0.67%)
Sep 05, 2008	26.23	26.30	25.53	26.08	0	-0.11(-0.42%)
Sep 04, 2008	26.62	26.87	25.88	26.19	24,358,990	-0.09(-0.33%)
Sep 03, 2008	26.44	26.45	25.88	26.28	15,460,810	+0.21(+0.80%)
Sep 02, 2008	26.47	26.59	26.07	26.07	18,712,720	-1.75(-6.28%)
Aug 29, 2008	28.00	28.06	27.74	27.82	6,608,015	+0.00(+0.00%)
Aug 28, 2008	28.13	28.21	27.56	27.82	10,080,186	-0.27(-0.95%)
Aug 27, 2008	27.95	28.13	27.83	28.09	7,792,363	+0.62(+2.25%)
Aug 26, 2008	27.18	27.67	27.15	27.47	12,356,195	+0.05(+0.18%)
Aug 25, 2008	27.53	27.82	27.30	27.42	5,671,762	-0.16(-0.59%)
Aug 22, 2008	27.65	27.89	27.43	27.58	9,285,062	-0.61(-2.16%)
Aug 21, 2008	27.93	28.32	27.52	28.19	18,765,962	+0.46(+1.65%)
Aug 20, 2008	27.64	27.82	27.37	27.73	19,766,486	+0.00(+0.02%)
Aug 19, 2008	27.54	27.77	27.30	27.73	17,336,352	-0.04(-0.14%)
Aug 18, 2008	28.21	28.25	27.68	27.77	12,710,053	+0.00(+0.00%)
Aug 15, 2008	28.07	28.08	27.67	27.77	0	-0.63(-2.23%)
Aug 14, 2008	28.49	28.80	28.10	28.40	10,807,111	-0.36(-1.24%)
Aug 13, 2008	28.37	28.91	28.23	28.76	16,792,600	-0.68(-2.30%)
Aug 12, 2008	29.52	29.63	29.23	29.43	10,701,516	+0.35(+1.21%)
Aug 11, 2008	29.30	29.30	28.75	29.08	8,964,721	+0.11(+0.37%)
Aug 08, 2008	28.74	29.18	28.63	28.97	11,719,113	-0.64(-2.15%)
Aug 07, 2008	30.10	30.17	29.57	29.61	10,341,681	-0.12(-0.41%)
Aug 06, 2008	29.39	29.75	29.31	29.73	12,147,317	+0.66(+2.26%)
Aug 05, 2008	29.00	29.11	28.76	29.07	12,639,803	+0.01(+0.05%)
Aug 04, 2008	30.05	30.05	28.97	29.06	9,599,319	-0.48(-1.63%)
Aug 01, 2008	29.86	29.90	29.49	29.54	13,214,710	-0.12(-0.39%)
Jul 31, 2008	29.87	30.03	29.57	29.66	15,339,658	-0.31(-1.05%)
Jul 30, 2008	29.23	29.97	29.14	29.97	22,361,410	+0.89(+3.07%)
Jul 29, 2008	29.08	29.88	28.95	29.08	19,284,288	-0.75(-2.52%)
Jul 28, 2008	30.12	30.12	29.72	29.83	10,244,238	+0.11(+0.37%)
Jul 25, 2008	29.87	30.08	29.55	29.72	9,090,719	+0.31(+1.07%)
Jul 24, 2008	29.60	29.90	29.23	29.41	10,828,329	-0.50(-1.68%)
Jul 23, 2008	30.40	30.41	29.77	29.91	12,050,756	-0.48(-1.59%)
Jul 22, 2008	30.88	30.88	30.14	30.39	11,871,464	-0.01(-0.05%)
Jul 21, 2008	30.14	30.46	29.96	30.41	9,128,649	+0.28(+0.95%)
Jul 18, 2008	29.86	30.27	29.74	30.12	9,849,673	+0.43(+1.45%)
Jul 17, 2008	30.03	30.22	29.36	29.69	13,738,410	-0.05(-0.18%)
Jul 16, 2008	29.96	30.00	29.35	29.75	13,659,915	-0.33(-1.11%)
Jul 15, 2008	30.88	30.97	30.06	30.08	9,927,277	-0.97(-3.12%)
Jul 14, 2008	31.20	31.31	30.76	31.05	8,733,077	-0.10(-0.33%)
Jul 11, 2008	31.69	31.72	30.75	31.15	11,161,587	-0.18(-0.57%)
Jul 10, 2008	31.22	31.36	30.72	31.33	11,225,214	+0.22(+0.70%)
Jul 09, 2008	31.39	31.86	31.04	31.11	10,750,249	-0.69(-2.16%)
Jul 08, 2008	31.92	31.95	31.38	31.80	9,792,182	-0.28(-0.87%)
Jul 07, 2008	32.25	32.68	31.77	32.08	14,592,548	+0.05(+0.17%)
Jul 04, 2008	32.09	32.11	31.57	32.02	10,836,305	+0.00(+0.00%)
Jul 03, 2008	32.09	32.11	31.57	32.02	10,836,305	+0.39(+1.22%)
Jul 02, 2008	32.77	32.93	31.62	31.64	15,620,121	-1.27(-3.86%)
Jul 01, 2008	33.27	33.36	32.51	32.91	13,497,564	-0.68(-2.01%)
Jun 30, 2008	33.39	33.83	33.32	33.58	10,345,418	+0.86(+2.64%)
Jun 27, 2008	32.64	32.85	32.44	32.72	10,866,982	-0.08(-0.25%)
Jun 26, 2008	33.32	33.41	32.67	32.80	8,658,108	-0.42(-1.28%)
Jun 25, 2008	33.20	33.50	32.59	33.23	14,101,868	+0.75(+2.32%)
Jun 24, 2008	32.47	32.85	32.40	32.47	8,337,185	-0.39(-1.18%)
Jun 23, 2008	32.29	32.89	32.29	32.86	9,413,494	+0.35(+1.07%)
Jun 20, 2008	32.69	32.72	32.20	32.51	8,320,254	-0.03(-0.10%)
Jun 19, 2008	33.30	33.39	32.45	32.55	9,927,733	-0.56(-1.68%)
Jun 18, 2008	33.03	33.19	32.80	33.10	10,182,311	-0.55(-1.62%)
Jun 17, 2008	33.65	33.74	33.44	33.65	10,415,946	+0.40(+1.19%)
Jun 16, 2008	33.46	33.59	33.19	33.25	7,511,812	+0.23(+0.70%)
Jun 13, 2008	32.81	33.22	32.71	33.02	11,345,809	-0.35(-1.06%)
Jun 12, 2008	33.36	33.61	33.27	33.37	8,170,486	-0.36(-1.07%)
Jun 11, 2008	34.04	34.07	33.60	33.73	11,214,869	+0.67(+2.01%)
Jun 10, 2008	33.02	33.57	32.69	33.07	11,412,156	-1.01(-2.97%)
Jun 09, 2008	34.16	34.23	33.68	34.08	9,126,486	+0.83(+2.48%)
Jun 06, 2008	33.76	33.79	33.08	33.26	14,079,069	-0.25(-0.75%)
Jun 05, 2008	32.75	33.61	32.74	33.51	12,992,578	+0.92(+2.83%)
Jun 04, 2008	33.08	33.15	32.58	32.58	14,985,815	-1.30(-3.85%)
Jun 03, 2008	34.41	34.44	33.81	33.89	10,588,412	-0.40(-1.15%)
Jun 02, 2008	34.10	34.63	34.09	34.28	11,671,318	-0.72(-2.05%)
May 30, 2008	34.75	35.10	34.74	35.00	9,999,251	+0.22(+0.64%)
May 29, 2008	35.11	35.38	34.74	34.78	12,964,994	-0.32(-0.91%)
May 28, 2008	34.84	35.18	34.70	35.10	13,135,629	-0.41(-1.16%)
May 27, 2008	35.76	35.79	35.27	35.51	9,134,598	-0.73(-2.01%)
May 26, 2008	36.96	36.99	36.00	36.24	0	+0.00(+0.00%)
May 23, 2008	36.96	36.99	36.00	36.24	10,360,265	-0.51(-1.38%)
May 22, 2008	37.36	37.50	36.62	36.75	15,583,436	+0.05(+0.13%)
May 21, 2008	36.80	37.28	36.62	36.70	16,538,349	+0.53(+1.45%)
May 20, 2008	36.35	36.37	35.62	36.17	10,493,164	+0.06(+0.16%)
May 19, 2008	36.30	36.45	36.11	36.11	9,158,365	+0.01(+0.04%)
May 16, 2008	36.02	36.13	35.86	36.10	11,052,085	+0.73(+2.07%)
May 15, 2008	35.24	35.47	34.97	35.37	10,585,236	+0.59(+1.71%)
May 14, 2008	35.02	35.09	34.74	34.77	8,565,341	-0.20(-0.57%)
May 13, 2008	34.80	35.08	34.59	34.97	8,862,932	-0.27(-0.77%)
May 12, 2008	35.19	35.28	34.95	35.24	7,506,203	+0.43(+1.25%)
May 09, 2008	34.86	34.97	34.52	34.80	5,627,781	-0.29(-0.83%)
May 08, 2008	34.87	35.16	34.78	35.09	5,956,737	+0.28(+0.79%)
May 07, 2008	35.11	35.15	34.72	34.82	6,984,363	-0.34(-0.97%)
May 06, 2008	34.58	35.26	34.58	35.16	6,891,427	+0.18(+0.51%)
May 05, 2008	34.96	35.14	34.68	34.98	4,322,958	+0.12(+0.35%)
May 02, 2008	34.87	35.13	34.61	34.86	9,342,490	+0.15(+0.43%)

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.