Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.27	15.84	14.95	14.95	6,793,870	-0.40(-2.61%)
Apr 29, 2009	14.68	15.45	14.55	15.35	8,150,811	+1.00(+6.97%)
Apr 28, 2009	14.40	14.64	14.30	14.35	2,851,499	-0.18(-1.24%)
Apr 27, 2009	14.49	14.85	14.31	14.53	4,690,332	-0.35(-2.35%)
Apr 24, 2009	15.38	15.41	14.78	14.88	6,277,615	+0.06(+0.40%)
Apr 23, 2009	14.68	14.82	14.38	14.82	3,696,622	+0.34(+2.35%)
Apr 22, 2009	14.30	14.68	14.16	14.48	3,876,343	+0.00(+0.00%)
Apr 21, 2009	13.49	14.50	13.12	14.48	7,049,318	+0.23(+1.61%)
Apr 20, 2009	14.80	14.88	14.20	14.25	6,629,919	-1.15(-7.47%)
Apr 17, 2009	15.49	15.55	15.20	15.40	5,057,761	+0.18(+1.18%)
Apr 16, 2009	15.05	15.23	14.82	15.22	4,248,010	+0.32(+2.15%)
Apr 15, 2009	14.65	14.90	14.31	14.90	5,015,750	+0.25(+1.71%)
Apr 14, 2009	15.21	15.21	14.54	14.65	5,717,392	-0.53(-3.49%)
Apr 13, 2009	14.90	15.41	14.82	15.18	4,226,958	-0.12(-0.78%)
Apr 09, 2009	15.09	15.31	12.95	15.30	4,992,849	+0.54(+3.66%)
Apr 08, 2009	14.50	14.84	12.95	14.76	5,369,170	+0.06(+0.41%)
Apr 07, 2009	14.56	14.84	14.58	14.70	6,335,364	-0.14(-0.94%)
Apr 06, 2009	14.38	14.84	14.58	14.84	5,734,394	+0.26(+1.78%)
Apr 03, 2009	14.09	14.58	12.95	14.58	4,415,580	+0.30(+2.10%)
Apr 02, 2009	14.18	14.28	13.80	14.28	5,531,650	+0.48(+3.48%)
Apr 01, 2009	13.05	13.80	13.35	13.80	5,516,461	+0.45(+3.37%)
Mar 31, 2009	13.12	13.35	12.95	13.35	6,236,660	+0.40(+3.09%)
Mar 30, 2009	12.80	13.94	12.95	12.95	4,876,481	-0.73(-5.34%)
Mar 26, 2009	13.98	13.68	13.64	13.68	6,435,434	+0.04(+0.29%)
Mar 25, 2009	13.94	13.94	13.64	13.64	5,422,092	-0.30(-2.15%)
Mar 24, 2009	14.20	14.47	13.94	13.94	6,692,762	-0.53(-3.66%)
Mar 23, 2009	13.80	14.50	14.47	14.47	7,563,409	+1.47(+11.31%)
Mar 20, 2009	13.86	13.95	13.00	13.00	7,037,321	-0.95(-6.81%)
Mar 19, 2009	13.79	14.25	13.24	13.95	7,609,207	+0.71(+5.36%)
Mar 18, 2009	13.32	13.49	13.19	13.24	4,643,113	-0.25(-1.85%)
Mar 17, 2009	12.88	13.49	12.70	13.49	4,884,583	+0.79(+6.22%)
Mar 16, 2009	12.66	13.07	12.52	12.70	6,805,172	-0.09(-0.70%)
Mar 13, 2009	13.20	13.20	12.67	12.79	4,025,414	-0.20(-1.54%)
Mar 12, 2009	12.41	13.07	12.20	12.99	4,834,521	+0.72(+5.87%)
Mar 11, 2009	12.40	12.80	12.10	12.27	6,735,337	-0.24(-1.92%)
Mar 10, 2009	12.29	12.54	12.16	12.51	8,883,658	+0.52(+4.34%)
Mar 09, 2009	11.45	12.19	11.36	11.99	5,877,933	+0.55(+4.81%)
Mar 06, 2009	11.46	11.95	11.27	11.44	4,476,219	+0.06(+0.53%)
Mar 05, 2009	11.35	11.64	11.11	11.38	5,689,204	-0.10(-0.87%)
Mar 04, 2009	11.25	11.52	11.03	11.48	4,747,648	+0.62(+5.71%)
Mar 02, 2009	11.60	11.78	10.65	10.86	4,267,158	-1.09(-9.12%)
Feb 27, 2009	11.29	12.05	11.15	11.95	7,102,450	+0.25(+2.14%)
Feb 26, 2009	11.39	12.05	11.27	11.70	7,159,696	+0.64(+5.79%)
Feb 25, 2009	10.80	11.21	10.38	11.06	5,417,574	+0.38(+3.56%)
Feb 24, 2009	10.20	10.68	9.920	10.68	5,108,093	+0.67(+6.69%)
Feb 23, 2009	10.96	10.96	9.980	10.01	4,467,678	-0.65(-6.10%)
Feb 20, 2009	11.00	11.15	10.42	10.66	4,990,590	-0.61(-5.41%)
Feb 19, 2009	11.22	11.49	11.05	11.27	6,519,248	+0.28(+2.55%)
Feb 18, 2009	11.55	11.65	10.94	10.99	5,244,036	-0.56(-4.85%)
Feb 17, 2009	11.79	11.79	11.46	11.55	4,276,083	-0.50(-4.15%)
Feb 13, 2009	12.29	12.37	12.05	12.05	3,266,747	-0.19(-1.55%)
Feb 12, 2009	12.24	12.44	11.87	12.24	4,800,045	-0.08(-0.65%)
Feb 11, 2009	12.65	12.87	12.16	12.32	3,895,258	-0.28(-2.22%)
Feb 10, 2009	13.46	13.53	12.50	12.60	3,482,067	-0.74(-5.55%)
Feb 09, 2009	13.10	13.55	13.00	13.34	4,125,030	+0.53(+4.14%)
Feb 06, 2009	12.50	13.00	12.45	12.81	6,768,081	-0.04(-0.31%)
Feb 05, 2009	12.44	12.89	12.12	12.85	5,197,999	+0.41(+3.30%)
Feb 04, 2009	12.11	12.49	11.95	12.44	5,684,009	+0.49(+4.10%)
Feb 03, 2009	11.61	12.06	11.51	11.95	3,451,744	+0.28(+2.40%)
Feb 02, 2009	11.22	11.73	11.22	11.67	2,111,339	+0.06(+0.52%)
Jan 30, 2009	12.18	12.18	11.41	11.61	5,336,228	-0.30(-2.52%)
Jan 29, 2009	11.90	12.17	11.74	11.91	2,860,407	-0.19(-1.57%)
Jan 28, 2009	12.23	12.29	11.97	12.10	6,840,315	+0.15(+1.26%)
Jan 27, 2009	12.03	12.05	11.66	11.95	3,342,593	-0.10(-0.83%)
Jan 26, 2009	11.95	12.36	11.76	12.05	4,491,348	+0.30(+2.55%)
Jan 23, 2009	11.15	11.88	10.94	11.75	3,494,414	+0.47(+4.17%)
Jan 22, 2009	11.44	11.63	11.10	11.28	3,716,982	-0.52(-4.41%)
Jan 21, 2009	11.50	11.80	10.91	11.80	4,347,504	+0.68(+6.12%)
Jan 20, 2009	11.69	11.69	10.77	11.12	10,366,965	-0.64(-5.44%)
Jan 19, 2009	11.82	11.99	11.56	11.76	2,149,794	-0.23(-1.92%)
Jan 16, 2009	12.41	12.41	11.66	11.99	4,252,536	+0.01(+0.08%)
Jan 15, 2009	11.90	11.98	11.18	11.98	5,030,068	+0.12(+1.01%)
Jan 14, 2009	12.15	12.19	11.62	11.86	3,216,038	-0.48(-3.89%)
Jan 13, 2009	12.09	12.45	11.94	12.34	4,017,583	+0.39(+3.26%)
Jan 12, 2009	12.13	12.23	11.89	11.95	2,950,142	-0.52(-4.17%)
Jan 09, 2009	12.73	13.06	12.42	12.47	3,376,817	-0.38(-2.96%)
Jan 08, 2009	12.37	12.93	12.29	12.85	3,862,575	+0.27(+2.15%)
Jan 07, 2009	13.04	13.18	12.38	12.58	4,255,314	-0.95(-7.02%)
Jan 06, 2009	13.55	13.85	13.34	13.53	5,329,224	+0.38(+2.89%)
Jan 05, 2009	12.89	13.30	12.85	13.15	6,345,910	+0.25(+1.94%)
Jan 02, 2009	12.10	12.96	12.10	12.90	3,441,664	+0.72(+5.91%)
Jan 01, 2009	11.75	12.25	11.67	12.18	0	+0.00(+0.00%)
Dec 31, 2008	11.75	12.25	11.67	12.18	2,839,090	+0.26(+2.18%)
Dec 30, 2008	11.44	11.92	11.26	11.92	2,888,833	+0.46(+4.01%)
Dec 29, 2008	11.26	11.48	11.15	11.46	2,526,838	+0.57(+5.23%)
Dec 24, 2008	10.70	10.92	10.60	10.89	1,124,192	-0.01(-0.09%)
Dec 23, 2008	11.15	11.35	10.60	10.90	3,109,031	-0.10(-0.91%)
Dec 22, 2008	11.83	11.83	10.90	11.00	4,763,962	-0.60(-5.17%)
Dec 19, 2008	11.33	11.83	11.33	11.60	11,554,343	+0.02(+0.17%)
Dec 18, 2008	11.54	12.00	11.30	11.58	7,428,659	-0.70(-5.70%)
Dec 17, 2008	12.01	12.50	11.96	12.28	153,058	+0.15(+1.24%)
Dec 16, 2008	11.65	12.13	11.60	12.13	6,976,458	+0.65(+5.66%)
Dec 15, 2008	12.25	12.36	11.28	11.48	5,737,738	-0.05(-0.43%)
Dec 12, 2008	10.70	11.65	10.65	11.53	4,951,650	-0.02(-0.17%)
Dec 11, 2008	11.70	12.27	11.33	11.55	5,703,299	-0.14(-1.20%)
Dec 10, 2008	11.20	11.75	10.82	11.69	6,753,738	+0.87(+8.04%)
Dec 09, 2008	10.32	11.11	10.31	10.82	9,570,791	+0.30(+2.85%)
Dec 08, 2008	10.62	10.95	10.35	10.52	6,529,634	+0.42(+4.16%)
Dec 05, 2008	9.450	10.14	9.310	10.10	4,103,026	+0.14(+1.41%)
Dec 04, 2008	10.35	10.92	9.610	9.960	5,553,304	-0.69(-6.48%)
Dec 03, 2008	10.80	11.04	10.42	10.65	6,552,902	-0.56(-5.00%)
Dec 02, 2008	10.68	11.31	10.02	11.21	7,747,624	+0.94(+9.15%)
Dec 01, 2008	11.14	11.19	10.26	10.27	6,384,105	-2.14(-17.24%)
Nov 28, 2008	11.37	12.41	10.86	12.41	5,208,701	+0.53(+4.46%)
Nov 27, 2008	10.88	11.99	10.75	11.88	2,055,436	+0.99(+9.09%)
Nov 26, 2008	10.15	10.89	10.04	10.89	6,526,904	+0.64(+6.24%)
Nov 25, 2008	10.06	10.64	9.950	10.25	5,594,336	+0.19(+1.89%)
Nov 24, 2008	9.570	10.50	9.300	10.06	5,891,084	+0.87(+9.47%)
Nov 21, 2008	9.140	9.510	8.280	9.190	9,856,021	+0.38(+4.31%)
Nov 20, 2008	9.990	10.00	8.800	8.810	7,543,516	-1.42(-13.88%)
Nov 19, 2008	10.51	10.85	10.07	10.23	4,607,912	-0.23(-2.20%)
Nov 18, 2008	10.78	10.89	10.21	10.46	4,844,035	-0.02(-0.19%)
Nov 17, 2008	10.65	11.20	10.41	10.48	4,661,183	-0.23(-2.15%)
Nov 14, 2008	11.01	11.44	10.53	10.71	7,371,549	-0.30(-2.72%)
Nov 13, 2008	10.39	11.04	9.750	11.01	5,523,582	+0.90(+8.90%)
Nov 12, 2008	11.00	11.09	10.00	10.11	6,502,115	-0.99(-8.92%)
Nov 11, 2008	11.37	11.69	11.03	11.10	5,054,442	-0.71(-6.01%)
Nov 10, 2008	12.16	12.30	11.40	11.81	5,019,289	+0.56(+4.98%)
Nov 07, 2008	11.40	11.67	11.08	11.25	4,239,059	+0.05(+0.45%)
Nov 06, 2008	12.07	12.10	11.03	11.20	7,754,055	-0.98(-8.05%)
Nov 05, 2008	12.45	12.97	11.91	12.18	4,821,073	-0.46(-3.64%)
Nov 04, 2008	12.50	12.88	12.22	12.64	4,399,837	+0.98(+8.40%)
Nov 03, 2008	11.77	12.17	11.43	11.66	3,628,511	-0.25(-2.10%)
Oct 31, 2008	12.02	12.62	11.70	11.91	6,916,626	-0.78(-6.15%)
Oct 30, 2008	11.40	12.69	11.06	12.69	7,895,973	+1.69(+15.36%)
Oct 29, 2008	10.52	11.47	10.29	11.00	8,122,330	+1.00(+10.00%)
Oct 28, 2008	10.00	10.25	9.310	10.00	6,850,421	+0.56(+5.93%)
Oct 27, 2008	10.68	10.70	9.340	9.440	5,929,141	-1.65(-14.88%)
Oct 24, 2008	10.01	11.09	9.750	11.09	5,185,653	+0.31(+2.88%)
Oct 23, 2008	11.10	11.45	10.25	10.78	6,423,573	-0.02(-0.19%)
Oct 22, 2008	11.22	11.52	10.60	10.80	5,425,168	-1.16(-9.70%)
Oct 21, 2008	12.50	12.88	11.91	11.96	7,009,476	-1.04(-8.00%)
Oct 20, 2008	12.00	13.00	11.50	13.00	5,913,706	+1.88(+16.91%)
Oct 17, 2008	10.35	12.06	9.980	11.12	6,576,393	+1.29(+13.12%)
Oct 16, 2008	11.10	11.15	9.670	9.830	6,301,795	-1.02(-9.40%)
Oct 15, 2008	11.01	11.75	10.52	10.85	10,432,223	-1.43(-11.64%)
Oct 14, 2008	13.00	13.95	11.67	12.28	10,790,360	+2.37(+23.92%)
Oct 10, 2008	9.300	10.53	9.270	9.910	8,130,251	-0.77(-7.21%)
Oct 09, 2008	11.75	12.11	10.47	10.68	6,267,689	-0.87(-7.53%)
Oct 08, 2008	10.99	11.86	10.55	11.55	5,987,018	+0.02(+0.17%)
Oct 07, 2008	12.50	12.57	11.44	11.53	8,257,772	-0.32(-2.70%)
Oct 06, 2008	12.77	12.79	11.12	11.85	13,033,009	-1.35(-10.23%)
Oct 03, 2008	13.78	14.42	13.18	13.20	6,766,426	-0.27(-2.00%)
Oct 02, 2008	14.37	14.50	13.27	13.47	5,389,171	-1.29(-8.74%)
Oct 01, 2008	14.81	14.92	14.25	14.76	4,036,372	-0.26(-1.73%)
Sep 30, 2008	14.75	15.35	14.38	15.02	7,855,069	+0.98(+6.98%)
Sep 29, 2008	15.65	15.65	13.72	14.04	7,894,210	-2.07(-12.85%)
Sep 26, 2008	16.38	16.43	15.86	16.11	3,619,346	-0.52(-3.13%)
Sep 25, 2008	16.60	17.08	16.52	16.63	9,420,895	-0.25(-1.48%)
Sep 24, 2008	17.33	17.55	16.75	16.88	5,031,342	-0.26(-1.52%)
Sep 23, 2008	17.32	17.88	16.97	17.14	4,460,323	-0.27(-1.55%)
Sep 22, 2008	18.01	18.25	17.41	17.41	4,665,206	-0.58(-3.22%)
Sep 19, 2008	17.41	17.99	16.94	17.99	9,160,452	+1.98(+12.37%)
Sep 18, 2008	16.35	16.94	15.84	16.01	7,524,570	-0.05(-0.31%)
Sep 17, 2008	16.46	16.70	15.74	16.06	6,458,802	-0.50(-3.02%)
Sep 16, 2008	15.90	16.69	15.77	16.56	6,831,879	+0.15(+0.91%)
Sep 15, 2008	16.40	16.80	16.20	16.41	4,667,283	-0.81(-4.70%)
Sep 12, 2008	17.40	17.75	16.96	17.22	5,109,750	+0.10(+0.58%)
Sep 11, 2008	16.65	17.49	16.24	17.12	6,350,156	+0.41(+2.45%)
Sep 10, 2008	16.39	16.88	16.12	16.71	5,019,074	+0.80(+5.03%)
Sep 09, 2008	16.85	16.88	15.86	15.91	7,484,934	-0.94(-5.58%)
Sep 08, 2008	17.50	17.55	16.81	16.85	5,365,148	-0.20(-1.17%)
Sep 05, 2008	16.91	17.15	16.53	17.05	6,424,308	+0.11(+0.65%)
Sep 04, 2008	17.45	17.49	16.52	16.94	5,517,068	-0.44(-2.53%)
Sep 03, 2008	17.60	17.81	16.76	17.38	6,565,846	-0.13(-0.74%)
Sep 02, 2008	18.24	18.24	17.51	17.51	4,398,498	-1.26(-6.71%)
Aug 29, 2008	18.85	18.96	18.45	18.77	2,726,559	+0.06(+0.32%)
Aug 28, 2008	19.20	19.26	18.35	18.71	3,065,001	-0.27(-1.42%)
Aug 27, 2008	18.70	19.04	18.66	18.98	2,618,239	+0.58(+3.15%)
Aug 26, 2008	18.46	18.62	18.16	18.40	2,433,685	+0.15(+0.82%)
Aug 25, 2008	18.32	18.53	18.02	18.25	2,272,415	-0.17(-0.92%)
Aug 22, 2008	18.91	19.00	18.15	18.42	3,157,144	-0.79(-4.11%)
Aug 21, 2008	19.75	19.80	18.88	19.21	3,319,479	+0.60(+3.22%)
Aug 20, 2008	18.33	18.69	18.17	18.61	4,165,930	+0.62(+3.45%)
Aug 19, 2008	17.59	18.33	17.53	17.99	3,815,231	+0.38(+2.16%)
Aug 18, 2008	17.72	17.83	17.50	17.61	4,813,431	+0.13(+0.74%)
Aug 15, 2008	17.80	17.85	17.35	17.48	3,761,817	-0.52(-2.89%)
Aug 14, 2008	18.14	18.61	17.85	18.00	5,044,787	-0.42(-2.28%)
Aug 13, 2008	17.50	18.53	17.32	18.42	9,792,679	+0.94(+5.38%)
Aug 12, 2008	17.79	17.86	17.36	17.48	4,551,741	-0.14(-0.79%)
Aug 11, 2008	17.90	17.95	17.14	17.62	4,397,954	-0.15(-0.84%)
Aug 08, 2008	18.06	18.17	17.50	17.77	5,882,319	-0.58(-3.16%)
Aug 07, 2008	18.49	18.78	18.22	18.35	3,300,681	+0.10(+0.55%)
Aug 06, 2008	17.95	18.38	17.75	18.25	4,288,102	+0.54(+3.05%)
Aug 05, 2008	17.70	17.81	17.31	17.71	5,927,338	-0.94(-5.04%)
Aug 04, 2008	18.36	19.04	18.33	18.65	5,561,460	+0.00(+0.00%)
Aug 01, 2008	18.36	19.04	18.33	18.65	5,561,460	+0.34(+1.86%)
Jul 31, 2008	18.96	19.00	18.24	18.31	4,841,124	-0.59(-3.12%)
Jul 30, 2008	17.85	19.05	17.75	18.90	5,092,487	+0.93(+5.18%)
Jul 29, 2008	18.45	18.46	17.76	17.97	3,834,739	-0.17(-0.94%)
Jul 28, 2008	18.26	18.89	18.13	18.14	7,702,449	+0.06(+0.33%)
Jul 25, 2008	18.20	18.35	17.92	18.08	7,241,187	-0.07(-0.39%)
Jul 24, 2008	18.62	18.74	17.80	18.15	9,311,421	-0.29(-1.57%)
Jul 23, 2008	19.02	19.14	18.33	18.44	8,155,949	-0.70(-3.66%)
Jul 22, 2008	19.29	19.48	18.88	19.14	5,373,957	-0.26(-1.34%)
Jul 21, 2008	19.23	19.51	18.65	19.40	3,496,809	+0.64(+3.41%)
Jul 18, 2008	18.85	19.14	18.48	18.76	4,388,589	+0.19(+1.02%)
Jul 17, 2008	19.00	19.24	18.14	18.57	5,207,168	-0.46(-2.42%)
Jul 16, 2008	19.30	19.30	18.50	19.03	4,970,167	-0.34(-1.76%)
Jul 15, 2008	20.39	20.45	19.29	19.37	4,440,069	-1.09(-5.33%)
Jul 14, 2008	20.25	20.59	19.99	20.46	4,133,276	+0.63(+3.18%)
Jul 11, 2008	20.73	20.74	19.74	19.83	5,356,085	-0.25(-1.25%)
Jul 10, 2008	20.06	20.16	19.33	20.08	3,654,295	+0.48(+2.45%)
Jul 09, 2008	20.43	20.63	19.60	19.60	3,359,144	-0.34(-1.71%)
Jul 08, 2008	19.70	19.94	18.97	19.94	3,864,255	-0.06(-0.30%)
Jul 07, 2008	20.48	20.96	19.84	20.00	4,702,635	-0.53(-2.58%)
Jul 04, 2008	21.20	21.20	20.53	20.53	1,063,872	-0.54(-2.56%)
Jul 03, 2008	20.90	21.51	20.53	21.07	3,588,281	+0.17(+0.81%)
Jul 02, 2008	22.58	22.58	20.88	20.90	6,564,555	-1.68(-7.44%)
Jul 01, 2008	22.55	22.75	22.33	22.58	3,025,440	+0.00(+0.00%)
Jun 30, 2008	22.55	22.75	22.33	22.58	3,025,440	+0.33(+1.48%)
Jun 27, 2008	22.49	22.75	22.15	22.25	2,635,780	+0.12(+0.54%)
Jun 26, 2008	22.50	22.50	21.47	22.13	3,390,729	+0.12(+0.55%)
Jun 25, 2008	22.59	22.76	21.51	22.01	6,813,586	-0.52(-2.31%)
Jun 24, 2008	23.20	23.24	22.50	22.53	7,702,704	-0.69(-2.97%)
Jun 23, 2008	22.30	23.29	22.16	23.22	4,135,696	+0.94(+4.22%)
Jun 20, 2008	23.13	23.36	22.28	22.28	10,389,933	-0.48(-2.11%)
Jun 19, 2008	24.18	24.28	22.63	22.76	5,112,520	-1.57(-6.45%)
Jun 18, 2008	24.35	24.53	23.86	24.33	4,664,163	-0.16(-0.65%)
Jun 17, 2008	24.05	24.59	24.05	24.49	2,708,997	+0.30(+1.24%)
Jun 16, 2008	24.99	25.00	24.19	24.19	5,487,515	-0.37(-1.51%)
Jun 13, 2008	24.09	24.92	23.92	24.56	4,133,845	+0.35(+1.45%)
Jun 12, 2008	24.30	24.53	23.90	24.21	4,204,872	-0.33(-1.34%)
Jun 11, 2008	23.90	24.70	23.90	24.54	7,106,174	+0.80(+3.37%)
Jun 10, 2008	24.26	24.35	23.36	23.74	5,773,556	-0.47(-1.94%)
Jun 09, 2008	23.75	24.40	23.70	24.21	4,739,994	+0.37(+1.55%)
Jun 06, 2008	24.02	24.50	23.76	23.84	6,419,954	+0.22(+0.93%)
Jun 05, 2008	22.65	23.74	22.45	23.62	4,043,831	+1.11(+4.93%)
Jun 04, 2008	22.61	22.77	22.26	22.51	3,208,717	-0.36(-1.57%)
Jun 03, 2008	23.29	23.73	22.76	22.87	3,143,137	-0.50(-2.14%)
Jun 02, 2008	22.80	23.45	22.71	23.37	3,389,452	+0.55(+2.41%)
May 30, 2008	23.05	23.32	22.71	22.82	5,125,765	+0.11(+0.48%)
May 29, 2008	23.14	23.54	22.63	22.71	5,628,739	-0.70(-2.99%)
May 28, 2008	22.65	23.45	22.25	23.41	4,304,461	+0.47(+2.05%)
May 27, 2008	24.38	24.38	22.90	22.94	6,335,822	-1.76(-7.13%)
May 26, 2008	23.82	24.75	23.82	24.70	6,519,730	+1.51(+6.51%)
May 23, 2008	23.83	24.05	22.71	23.19	8,960,084	-0.26(-1.11%)
May 22, 2008	23.70	24.08	23.11	23.45	8,407,002	-0.20(-0.85%)
May 21, 2008	25.02	25.40	23.64	23.65	8,734,568	-1.25(-5.02%)
May 20, 2008	24.13	24.90	24.13	24.90	7,615,586	+0.96(+4.01%)
May 19, 2008	23.69	23.94	23.46	23.94	3,978,013	+0.00(+0.00%)
May 16, 2008	23.69	23.94	23.46	23.94	3,978,013	+0.74(+3.19%)
May 15, 2008	23.40	23.83	22.65	23.20	7,578,058	+0.01(+0.04%)
May 14, 2008	23.35	23.49	23.02	23.19	3,805,606	-0.16(-0.69%)
May 13, 2008	23.00	23.40	22.75	23.35	4,742,310	+0.29(+1.26%)
May 12, 2008	22.76	23.27	22.56	23.06	6,744,313	+0.50(+2.22%)
May 09, 2008	23.50	23.50	22.47	22.56	7,840,980	-0.64(-2.76%)
May 08, 2008	22.16	23.20	22.16	23.20	7,144,498	+0.90(+4.04%)
May 07, 2008	21.95	22.48	21.82	22.30	8,065,480	+0.31(+1.41%)
May 06, 2008	21.40	22.04	21.39	21.99	3,834,832	+0.45(+2.09%)
May 05, 2008	21.42	21.69	21.38	21.54	2,813,054	+0.44(+2.09%)
May 02, 2008	20.85	21.41	21.10	21.10	4,007,629	+0.90(+4.46%)

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.