Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.538	3.691	3.498	3.565	10,301,697	+0.14(+4.08%)
Apr 29, 2009	3.365	3.458	3.325	3.425	6,328,441	+0.19(+5.75%)
Apr 28, 2009	3.172	3.325	3.079	3.239	5,249,756	+0.07(+2.10%)
Apr 27, 2009	3.299	3.305	3.159	3.172	4,452,556	-0.07(-2.05%)
Apr 24, 2009	3.033	3.252	3.026	3.239	9,236,723	+0.24(+7.98%)
Apr 23, 2009	3.046	3.053	2.906	3.000	5,004,294	+0.03(+1.12%)
Apr 22, 2009	2.700	3.000	2.694	2.966	7,759,998	+0.25(+9.31%)
Apr 21, 2009	2.654	2.763	2.627	2.714	7,378,476	-0.01(-0.49%)
Apr 20, 2009	2.986	3.059	2.727	2.727	5,676,340	-0.36(-11.64%)
Apr 17, 2009	3.159	3.186	2.993	3.086	6,065,234	-0.07(-2.32%)
Apr 16, 2009	3.079	3.206	2.993	3.159	7,455,013	+0.23(+7.71%)
Apr 15, 2009	2.840	2.933	2.767	2.933	5,006,713	+0.07(+2.56%)
Apr 14, 2009	2.953	3.093	2.827	2.860	6,659,676	-0.01(-0.46%)
Apr 13, 2009	2.767	2.906	2.687	2.873	5,800,826	+0.13(+4.85%)
Apr 09, 2009	2.594	2.740	2.594	2.740	6,592,637	+0.19(+7.29%)
Apr 08, 2009	2.587	2.587	2.447	2.554	3,725,375	+0.04(+1.59%)
Apr 07, 2009	2.507	2.561	2.428	2.514	5,569,378	-0.06(-2.33%)
Apr 06, 2009	2.487	2.574	2.408	2.574	4,553,410	+0.14(+5.74%)
Apr 03, 2009	2.334	2.474	2.334	2.434	4,600,376	+0.09(+3.98%)
Apr 02, 2009	2.354	2.394	2.301	2.341	5,124,118	+0.11(+5.07%)
Apr 01, 2009	2.082	2.248	2.035	2.228	5,038,502	+0.15(+7.03%)
Mar 31, 2009	2.195	2.228	2.082	2.082	3,507,380	-0.04(-1.88%)
Mar 30, 2009	2.248	2.248	2.095	2.122	3,059,084	-0.19(-8.07%)
Mar 26, 2009	2.122	2.308	2.108	2.308	7,721,792	+0.20(+9.46%)
Mar 25, 2009	2.095	2.162	2.012	2.108	3,478,359	+0.02(+0.96%)
Mar 24, 2009	2.062	2.188	2.055	2.088	3,725,104	-0.03(-1.26%)
Mar 23, 2009	2.077	2.115	2.075	2.115	3,038,906	+0.08(+3.92%)
Mar 20, 2009	2.062	2.128	1.912	2.035	5,476,845	-0.06(-2.86%)
Mar 19, 2009	2.142	2.175	2.062	2.095	3,217,374	-0.03(-1.25%)
Mar 18, 2009	2.028	2.122	1.929	2.122	6,832,403	+0.06(+2.90%)
Mar 17, 2009	2.042	2.122	1.962	2.062	4,831,422	+0.02(+0.98%)
Mar 16, 2009	2.055	2.135	1.969	2.042	6,190,847	+0.04(+1.99%)
Mar 13, 2009	1.982	2.015	1.876	2.002	0	+0.03(+1.69%)
Mar 12, 2009	1.836	1.969	1.709	1.969	5,897,371	+0.11(+6.09%)
Mar 11, 2009	1.909	1.929	1.796	1.856	4,330,596	+0.02(+1.09%)
Mar 10, 2009	1.723	1.869	1.689	1.836	10,603,792	+0.20(+12.20%)
Mar 09, 2009	1.530	1.749	1.496	1.636	5,141,046	+0.14(+9.33%)
Mar 06, 2009	1.536	1.556	1.390	1.496	0	-0.01(-0.44%)
Mar 05, 2009	1.590	1.656	1.410	1.503	3,734,357	-0.11(-7.00%)
Mar 04, 2009	1.789	1.789	1.583	1.616	3,211,914	-0.11(-6.18%)
Mar 02, 2009	1.689	1.776	1.623	1.723	6,567,401	-0.03(-1.89%)
Feb 27, 2009	1.536	1.756	1.463	1.756	0	+0.22(+14.29%)
Feb 26, 2009	1.623	1.749	1.536	1.536	10,454,058	+0.04(+2.67%)
Feb 25, 2009	1.596	1.629	1.496	1.496	7,796,094	-0.09(-5.46%)
Feb 24, 2009	1.403	1.649	1.350	1.583	8,992,334	+0.18(+12.80%)
Feb 23, 2009	1.629	1.629	1.397	1.403	7,001,862	-0.13(-8.26%)
Feb 20, 2009	1.629	1.629	1.530	1.530	5,735,262	-0.11(-6.88%)
Feb 19, 2009	1.729	1.796	1.603	1.643	5,663,632	-0.03(-1.98%)
Feb 18, 2009	1.856	1.856	1.663	1.676	3,922,649	-0.10(-5.62%)
Feb 17, 2009	1.876	1.876	1.762	1.776	3,011,690	-0.16(-8.25%)
Feb 13, 2009	1.909	1.949	1.876	1.935	2,096,732	+0.04(+2.11%)
Feb 12, 2009	1.989	1.995	1.862	1.895	3,012,464	-0.09(-4.68%)
Feb 11, 2009	2.002	2.055	1.929	1.989	2,734,260	+0.09(+4.91%)
Feb 10, 2009	2.095	2.122	1.895	1.895	3,847,335	-0.19(-8.95%)
Feb 09, 2009	2.035	2.122	1.975	2.082	4,939,566	+0.11(+5.39%)
Feb 06, 2009	1.922	1.975	1.889	1.975	4,531,360	+0.09(+4.58%)
Feb 05, 2009	1.716	1.902	1.683	1.889	4,032,837	+0.15(+8.40%)
Feb 04, 2009	1.703	1.782	1.703	1.743	2,483,568	+0.02(+1.16%)
Feb 03, 2009	1.716	1.743	1.656	1.723	3,249,694	+0.01(+0.39%)
Feb 02, 2009	1.703	1.769	1.683	1.716	6,788,094	-0.05(-3.01%)
Jan 30, 2009	1.849	1.889	1.729	1.769	0	-0.09(-4.66%)
Jan 29, 2009	1.915	1.915	1.829	1.856	3,289,421	-0.03(-1.76%)
Jan 28, 2009	1.982	1.982	1.869	1.889	3,717,929	-0.03(-1.39%)
Jan 27, 2009	1.929	1.975	1.829	1.915	3,479,165	+0.00(+0.00%)
Jan 26, 2009	1.975	2.022	1.869	1.915	3,443,563	-0.02(-1.03%)
Jan 23, 2009	1.869	1.962	1.842	1.935	4,461,072	+0.02(+1.04%)
Jan 22, 2009	1.989	2.002	1.882	1.915	4,970,025	-0.11(-5.26%)
Jan 21, 2009	1.969	2.028	1.876	2.022	5,645,907	+0.11(+5.56%)
Jan 20, 2009	2.062	2.062	1.902	1.915	6,269,450	-0.15(-7.40%)
Jan 16, 2009	2.128	2.128	1.975	2.068	5,120,295	+0.04(+1.97%)
Jan 15, 2009	2.048	2.122	1.895	2.028	10,096,368	-0.01(-0.65%)
Jan 14, 2009	2.095	2.122	1.995	2.042	9,540,518	-0.11(-4.95%)
Jan 13, 2009	2.148	2.215	2.095	2.148	6,364,281	-0.01(-0.31%)
Jan 12, 2009	2.301	2.321	2.108	2.155	10,405,617	-0.15(-6.36%)
Jan 09, 2009	2.401	2.414	2.281	2.301	8,790,150	-0.11(-4.68%)
Jan 08, 2009	2.467	2.494	2.334	2.414	10,767,514	-0.05(-2.16%)
Jan 07, 2009	2.447	2.541	2.334	2.467	13,755,518	+0.13(+5.70%)
Jan 06, 2009	2.275	2.354	2.228	2.334	14,942,069	+0.11(+4.78%)
Jan 05, 2009	2.288	2.328	2.208	2.228	12,054,460	-0.07(-3.18%)
Jan 02, 2009	2.268	2.348	2.261	2.301	8,103,229	+0.01(+0.58%)
Jan 01, 2009	2.295	2.368	2.248	2.288	0	+0.00(+0.00%)
Dec 31, 2008	2.295	2.368	2.248	2.288	13,042,511	-0.01(-0.29%)
Dec 30, 2008	2.328	2.334	2.241	2.295	10,616,545	+0.05(+2.07%)
Dec 29, 2008	2.308	2.328	2.228	2.248	5,511,573	-0.08(-3.43%)
Dec 26, 2008	2.374	2.381	2.241	2.328	4,895,794	+0.00(+0.00%)
Dec 24, 2008	2.275	2.361	2.195	2.328	5,673,788	+0.01(+0.57%)
Dec 23, 2008	2.514	2.534	2.241	2.314	18,031,236	-0.11(-4.40%)
Dec 22, 2008	2.534	2.547	2.354	2.421	17,120,534	+0.12(+5.20%)
Dec 19, 2008	2.288	2.414	2.195	2.301	19,055,784	+0.06(+2.67%)
Dec 18, 2008	2.195	2.421	2.188	2.241	37,209,068	+0.14(+6.65%)
Dec 17, 2008	2.082	2.162	1.982	2.102	45,139,044	+0.13(+6.76%)
Dec 16, 2008	2.128	2.142	1.876	1.969	33,593,924	-0.01(-0.67%)
Dec 15, 2008	2.694	2.827	1.876	1.982	91,252,192	-1.91(-49.06%)
Dec 12, 2008	3.498	3.917	3.465	3.891	1,700,250	+0.29(+7.93%)
Dec 11, 2008	3.778	3.844	3.518	3.605	3,604,428	-0.27(-6.87%)
Dec 10, 2008	3.931	4.000	3.771	3.871	1,545,921	-0.03(-0.85%)
Dec 09, 2008	4.030	4.137	3.871	3.904	1,619,805	-0.23(-5.63%)
Dec 08, 2008	4.290	4.636	3.977	4.137	6,230,318	+0.21(+5.25%)
Dec 05, 2008	3.571	3.931	3.445	3.931	2,976,282	+0.29(+7.85%)
Dec 04, 2008	3.897	3.924	3.525	3.645	4,052,121	-0.29(-7.28%)
Dec 03, 2008	3.864	4.084	3.824	3.931	1,628,568	-0.15(-3.75%)
Dec 02, 2008	4.130	4.290	3.931	4.084	2,677,069	+0.11(+2.68%)
Dec 01, 2008	4.709	4.715	3.971	3.977	7,517,959	-0.78(-16.36%)
Nov 28, 2008	4.263	4.769	4.237	4.755	1,832,813	+0.32(+7.20%)
Nov 26, 2008	4.150	4.576	3.997	4.436	2,792,892	+0.29(+6.89%)
Nov 25, 2008	4.010	4.383	3.711	4.150	9,526,068	-0.03(-0.80%)
Nov 24, 2008	4.396	4.496	3.851	4.183	4,365,085	-0.17(-3.82%)
Nov 21, 2008	4.549	4.782	3.951	4.350	3,317,608	-0.08(-1.80%)
Nov 20, 2008	4.609	4.709	4.004	4.429	7,660,426	-0.34(-7.11%)
Nov 19, 2008	5.620	5.653	4.762	4.769	5,495,695	-0.95(-16.63%)
Nov 18, 2008	5.992	6.046	5.394	5.720	3,046,807	-0.13(-2.16%)
Nov 17, 2008	6.099	6.185	5.819	5.846	2,125,094	-0.31(-5.08%)
Nov 14, 2008	6.199	6.345	5.906	6.159	3,073,061	-0.20(-3.14%)
Nov 13, 2008	5.933	6.358	5.686	6.358	3,519,378	+0.39(+6.58%)
Nov 12, 2008	6.085	6.325	5.833	5.966	4,313,753	-0.27(-4.37%)
Nov 11, 2008	6.085	6.697	5.853	6.238	4,102,698	+0.07(+1.19%)
Nov 10, 2008	6.418	6.511	5.966	6.165	3,317,924	+0.52(+9.19%)
Nov 07, 2008	5.507	5.780	5.407	5.647	5,807,906	+0.13(+2.29%)
Nov 06, 2008	5.979	6.052	5.507	5.520	4,553,304	-0.13(-2.24%)
Nov 05, 2008	6.544	6.611	5.454	5.647	8,941,493	-1.00(-15.10%)
Nov 04, 2008	7.063	7.063	6.478	6.651	3,922,455	-0.19(-2.82%)
Nov 03, 2008	6.771	7.083	6.584	6.844	4,267,658	+0.13(+1.88%)
Oct 31, 2008	9.171	9.171	5.913	6.717	27,128,862	-2.36(-26.01%)
Oct 30, 2008	9.092	9.644	8.839	9.078	7,347,998	+0.53(+6.14%)
Oct 29, 2008	8.147	8.673	7.815	8.553	6,493,792	+0.39(+4.72%)
Oct 28, 2008	7.502	8.167	7.482	8.167	7,191,713	+0.19(+2.33%)
Oct 27, 2008	8.240	9.105	7.928	7.981	6,058,451	+0.24(+3.09%)
Oct 24, 2008	6.983	7.961	6.358	7.742	6,304,032	+0.21(+2.74%)
Oct 23, 2008	7.409	7.712	7.150	7.535	3,708,942	+0.23(+3.09%)
Oct 22, 2008	7.735	7.808	6.983	7.309	3,875,862	-0.58(-7.34%)
Oct 21, 2008	7.821	8.480	7.688	7.888	4,750,034	-0.01(-0.08%)
Oct 20, 2008	8.320	8.320	7.695	7.894	2,867,919	-0.34(-4.12%)
Oct 17, 2008	7.775	8.546	7.728	8.234	5,640,621	+0.11(+1.31%)
Oct 16, 2008	7.941	8.127	7.030	8.127	7,000,247	+0.35(+4.44%)
Oct 15, 2008	8.979	8.979	7.416	7.781	9,036,963	-1.20(-13.40%)
Oct 14, 2008	9.311	9.378	8.440	8.985	7,019,508	+0.11(+1.27%)
Oct 13, 2008	7.981	8.979	7.815	8.872	10,291,157	+1.15(+14.90%)
Oct 10, 2008	7.515	8.300	6.385	7.722	11,400,488	-0.02(-0.26%)
Oct 09, 2008	8.054	8.287	7.303	7.742	19,895,866	+1.70(+28.19%)
Oct 08, 2008	5.640	6.664	5.580	6.039	3,994,349	+0.19(+3.30%)
Oct 07, 2008	6.983	6.983	5.474	5.846	9,325,517	-0.74(-11.30%)
Oct 06, 2008	6.910	6.917	5.653	6.591	7,784,766	-0.47(-6.69%)
Oct 03, 2008	7.243	7.835	6.997	7.063	2,520,710	-0.19(-2.57%)
Oct 02, 2008	7.894	7.981	7.150	7.249	5,327,801	-0.84(-10.36%)
Oct 01, 2008	8.427	8.693	7.941	8.087	8,503,129	-0.29(-3.49%)
Sep 30, 2008	7.542	8.599	6.990	8.380	27,126,044	+3.49(+71.43%)
Sep 29, 2008	5.733	5.853	4.662	4.888	11,470,516	-0.84(-14.63%)
Sep 26, 2008	5.966	5.966	5.480	5.726	0	-0.24(-4.01%)
Sep 25, 2008	6.325	6.325	5.740	5.966	4,534,432	-0.25(-3.96%)
Sep 24, 2008	6.724	6.724	6.032	6.212	3,597,516	-0.33(-5.08%)
Sep 23, 2008	6.731	6.804	6.425	6.544	3,787,312	-0.09(-1.40%)
Sep 22, 2008	7.136	7.236	6.524	6.637	2,876,142	-0.60(-8.27%)
Sep 19, 2008	6.664	7.609	6.152	7.236	0	+0.95(+15.13%)
Sep 18, 2008	6.445	6.604	5.327	6.285	8,688,069	-0.09(-1.36%)
Sep 17, 2008	7.575	7.575	6.338	6.371	4,673,208	-1.24(-16.33%)
Sep 16, 2008	7.768	7.768	7.296	7.615	3,601,753	-0.31(-3.94%)
Sep 15, 2008	8.639	8.679	7.901	7.928	3,557,557	-0.85(-9.70%)
Sep 12, 2008	8.267	8.859	8.147	8.779	9,614,541	+0.99(+12.72%)
Sep 11, 2008	7.529	8.167	7.362	7.788	7,265,928	+0.52(+7.14%)
Sep 10, 2008	7.482	7.635	6.837	7.269	4,207,432	-0.21(-2.76%)
Sep 09, 2008	7.342	7.801	7.342	7.475	3,288,654	+0.07(+0.90%)
Sep 08, 2008	8.513	8.646	7.017	7.409	10,439,778	-1.25(-14.44%)
Sep 05, 2008	8.393	8.719	8.274	8.659	0	+0.27(+3.17%)
Sep 04, 2008	8.786	8.839	8.387	8.393	4,337,538	-0.36(-4.10%)
Sep 03, 2008	8.952	9.098	8.646	8.752	2,910,470	-0.17(-1.86%)
Sep 02, 2008	8.746	9.078	8.739	8.919	3,221,266	+0.24(+2.76%)
Aug 29, 2008	8.480	8.713	8.447	8.679	5,559,927	-0.03(-0.38%)
Aug 28, 2008	8.726	8.739	8.619	8.713	3,227,655	+0.00(+0.00%)
Aug 27, 2008	8.792	8.959	8.513	8.713	2,623,298	-0.25(-2.82%)
Aug 26, 2008	8.959	9.045	8.879	8.965	2,250,364	-0.03(-0.30%)
Aug 25, 2008	8.985	9.045	8.945	8.992	891,167	-0.10(-1.10%)
Aug 22, 2008	9.018	9.165	8.939	9.092	1,576,357	+0.08(+0.89%)
Aug 21, 2008	9.078	9.145	8.972	9.012	997,144	-0.10(-1.09%)
Aug 20, 2008	9.158	9.178	8.959	9.112	1,738,133	-0.05(-0.51%)
Aug 19, 2008	9.191	9.358	8.852	9.158	9,513,266	-0.13(-1.36%)
Aug 18, 2008	8.779	9.597	8.646	9.284	1,885,165	-0.20(-2.10%)
Aug 15, 2008	9.604	9.630	9.451	9.484	0	-0.09(-0.97%)
Aug 14, 2008	9.278	9.590	9.271	9.577	2,441,956	+0.14(+1.48%)
Aug 13, 2008	9.311	9.477	9.271	9.437	1,197,529	+0.06(+0.64%)
Aug 12, 2008	9.338	9.451	9.151	9.378	1,603,671	+0.01(+0.14%)
Aug 11, 2008	9.245	9.477	9.191	9.364	2,226,736	+0.09(+1.00%)
Aug 08, 2008	9.012	9.491	8.979	9.271	2,144,122	+0.13(+1.38%)
Aug 07, 2008	9.351	9.497	9.112	9.145	3,167,061	-0.26(-2.76%)
Aug 06, 2008	9.404	9.557	9.284	9.404	2,731,490	-0.07(-0.70%)
Aug 05, 2008	9.198	9.497	9.065	9.471	3,768,248	+0.43(+4.78%)
Aug 04, 2008	8.852	9.185	8.852	9.038	2,805,284	+0.25(+2.80%)
Aug 01, 2008	8.965	9.085	8.792	8.792	6,039,413	-0.19(-2.07%)
Jul 31, 2008	9.085	9.085	8.792	8.979	4,070,786	-0.09(-1.03%)
Jul 30, 2008	9.005	9.384	8.959	9.072	3,789,931	-0.11(-1.16%)
Jul 29, 2008	9.178	9.411	9.178	9.178	3,810,760	-0.20(-2.13%)
Jul 28, 2008	9.777	9.777	9.311	9.378	3,084,225	+0.05(+0.57%)
Jul 25, 2008	9.191	9.344	8.979	9.324	8,245,740	+0.50(+5.65%)
Jul 24, 2008	8.879	8.899	8.699	8.826	3,772,135	-0.15(-1.70%)
Jul 23, 2008	8.912	9.185	8.653	8.979	2,955,698	+0.12(+1.35%)
Jul 22, 2008	8.639	8.959	8.506	8.859	6,466,702	+0.21(+2.46%)
Jul 21, 2008	8.766	8.912	8.626	8.646	2,452,692	-0.17(-1.89%)
Jul 18, 2008	8.580	8.819	8.360	8.812	4,736,903	+0.17(+1.92%)
Jul 17, 2008	8.094	8.646	8.074	8.646	10,200,923	+0.69(+8.70%)
Jul 16, 2008	7.968	8.027	7.768	7.954	4,198,113	-0.06(-0.75%)
Jul 15, 2008	7.589	8.047	7.429	8.014	3,241,259	+0.24(+3.08%)
Jul 14, 2008	8.001	8.107	7.628	7.775	2,107,259	-0.23(-2.83%)
Jul 11, 2008	7.243	8.127	7.096	8.001	7,428,141	+0.57(+7.60%)
Jul 10, 2008	7.170	7.462	6.884	7.436	7,689,059	+0.60(+8.75%)
Jul 09, 2008	6.897	6.983	6.657	6.837	2,744,762	+0.00(+0.00%)
Jul 08, 2008	6.797	6.844	6.584	6.837	3,858,505	+0.01(+0.10%)
Jul 07, 2008	7.176	7.323	6.711	6.830	3,817,525	-0.39(-5.35%)
Jul 04, 2008	7.316	7.449	7.050	7.216	2,189,046	+0.00(+0.00%)
Jul 03, 2008	7.316	7.449	7.050	7.216	2,189,046	+0.05(+0.74%)
Jul 02, 2008	7.575	7.582	7.163	7.163	2,614,173	-0.25(-3.32%)
Jul 01, 2008	7.622	7.628	7.023	7.409	4,421,450	-0.17(-2.28%)
Jun 30, 2008	7.382	7.688	7.289	7.582	9,342,769	+0.47(+6.64%)
Jun 27, 2008	7.761	7.761	6.491	7.110	23,865,466	-0.63(-8.08%)
Jun 26, 2008	8.367	8.367	7.722	7.735	8,587,254	-0.67(-7.92%)
Jun 25, 2008	8.646	8.693	8.347	8.400	6,516,893	-0.29(-3.37%)
Jun 24, 2008	8.646	8.699	8.420	8.693	6,999,199	+0.18(+2.11%)
Jun 23, 2008	8.540	8.746	8.313	8.513	9,675,008	-0.03(-0.31%)
Jun 20, 2008	8.553	8.679	8.313	8.540	12,185,828	-0.01(-0.16%)
Jun 19, 2008	8.227	8.779	8.081	8.553	64,546,156	-5.32(-38.35%)
Jun 18, 2008	13.47	13.87	13.07	13.87	13,607,104	+0.38(+2.81%)
Jun 17, 2008	13.93	13.95	13.27	13.49	2,347,630	-0.41(-2.92%)
Jun 16, 2008	13.99	14.03	13.87	13.90	1,076,632	-0.13(-0.95%)
Jun 13, 2008	14.08	14.18	13.97	14.03	976,643	-0.05(-0.33%)
Jun 12, 2008	14.00	14.09	13.90	14.08	1,597,354	+0.11(+0.81%)
Jun 11, 2008	14.23	14.26	13.90	13.97	1,372,089	-0.19(-1.36%)
Jun 10, 2008	14.27	14.47	13.98	14.16	6,448,955	+0.13(+0.95%)
Jun 09, 2008	14.01	14.11	13.47	14.03	3,201,894	+0.01(+0.05%)
Jun 06, 2008	14.35	14.36	13.98	14.02	4,202,601	-0.38(-2.63%)
Jun 05, 2008	14.41	14.44	14.27	14.40	3,332,420	+0.11(+0.75%)
Jun 04, 2008	14.14	14.68	14.10	14.29	3,145,355	+0.19(+1.37%)
Jun 03, 2008	14.46	14.47	13.95	14.10	1,927,172	-0.25(-1.76%)
Jun 02, 2008	14.59	14.63	14.29	14.35	1,033,519	-0.23(-1.60%)
May 30, 2008	14.70	14.74	14.39	14.59	4,268,441	+0.00(+0.00%)
May 29, 2008	14.78	14.82	14.59	14.59	2,820,162	-0.21(-1.44%)
May 28, 2008	14.96	15.04	14.72	14.80	1,131,512	-0.07(-0.45%)
May 27, 2008	14.83	14.96	14.77	14.86	838,901	+0.11(+0.72%)
May 26, 2008	14.76	14.91	14.64	14.76	0	+0.00(+0.00%)
May 23, 2008	14.76	14.91	14.64	14.76	907,657	-0.09(-0.63%)
May 22, 2008	14.88	14.96	14.75	14.85	944,615	+0.02(+0.13%)
May 21, 2008	14.98	15.04	14.80	14.83	1,942,823	-0.19(-1.24%)
May 20, 2008	15.10	15.16	14.91	15.02	1,104,234	-0.05(-0.31%)
May 19, 2008	15.36	15.37	14.97	15.06	2,846,834	-0.44(-2.83%)
May 16, 2008	15.62	15.62	15.48	15.50	1,616,459	-0.06(-0.38%)
May 15, 2008	15.76	15.78	15.42	15.56	5,597,805	-0.17(-1.06%)
May 14, 2008	15.76	15.93	15.62	15.73	2,626,068	+0.13(+0.81%)
May 13, 2008	15.33	15.76	15.33	15.60	6,961,959	+0.37(+2.45%)
May 12, 2008	15.00	15.66	14.92	15.23	4,706,361	+0.17(+1.10%)
May 09, 2008	15.25	15.30	14.78	15.06	2,003,593	-0.39(-2.50%)
May 08, 2008	15.40	15.45	15.26	15.45	1,193,849	+0.11(+0.69%)
May 07, 2008	15.58	15.62	15.26	15.34	1,240,389	-0.22(-1.41%)
May 06, 2008	15.61	15.68	15.48	15.56	1,504,885	-0.07(-0.43%)
May 05, 2008	15.46	15.63	15.46	15.63	943,953	+0.20(+1.29%)
May 02, 2008	15.36	15.72	15.36	15.43	1,632,774	+0.13(+0.83%)

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.