Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.75	17.25	16.42	16.84	10,956,190	+0.30(+1.79%)
Apr 29, 2009	16.11	16.57	15.97	16.55	9,462,175	+0.49(+3.06%)
Apr 28, 2009	15.70	16.64	15.49	16.05	6,114,483	+0.01(+0.04%)
Apr 27, 2009	15.74	16.44	15.67	16.05	6,303,465	-0.06(-0.36%)
Apr 24, 2009	16.20	16.47	15.64	16.11	10,725,014	+0.00(+0.00%)
Apr 23, 2009	15.79	16.23	15.38	16.11	8,106,767	+0.47(+3.00%)
Apr 22, 2009	16.26	16.55	15.59	15.64	10,921,154	-1.14(-6.80%)
Apr 21, 2009	14.89	16.80	14.89	16.78	12,331,607	+1.47(+9.57%)
Apr 20, 2009	16.40	16.58	15.29	15.31	12,425,247	-1.60(-9.44%)
Apr 17, 2009	17.26	17.35	15.96	16.91	15,419,482	-0.42(-2.42%)
Apr 16, 2009	17.69	17.87	16.78	17.32	9,538,887	-0.27(-1.56%)
Apr 15, 2009	16.36	17.69	16.05	17.60	10,584,076	+1.05(+6.37%)
Apr 14, 2009	16.86	17.62	16.47	16.55	15,447,987	-0.93(-5.33%)
Apr 13, 2009	16.19	17.82	16.13	17.48	12,859,177	+0.85(+5.12%)
Apr 09, 2009	15.81	16.70	15.36	16.62	14,294,278	+1.13(+7.32%)
Apr 08, 2009	15.09	15.82	15.09	15.49	9,557,262	+0.87(+5.92%)
Apr 07, 2009	14.48	15.08	14.37	14.63	6,343,660	-0.20(-1.36%)
Apr 06, 2009	15.08	15.18	14.60	14.83	7,324,788	-0.52(-3.39%)
Apr 03, 2009	15.14	15.37	14.73	15.35	7,932,706	+0.16(+1.05%)
Apr 02, 2009	14.97	15.28	14.79	15.19	13,263,142	+0.71(+4.89%)
Apr 01, 2009	13.61	14.55	13.35	14.48	8,628,738	+0.66(+4.75%)
Mar 31, 2009	13.54	14.01	13.17	13.82	14,144,193	+0.45(+3.35%)
Mar 30, 2009	14.16	14.24	13.30	13.38	14,310,017	-1.34(-9.08%)
Mar 26, 2009	14.67	14.86	14.03	14.71	11,466,127	+0.27(+1.90%)
Mar 25, 2009	14.36	14.99	13.59	14.44	12,226,104	+0.04(+0.30%)
Mar 24, 2009	14.80	15.44	14.13	14.39	11,702,789	-0.91(-5.94%)
Mar 23, 2009	13.96	15.34	13.96	15.30	13,622,297	+1.88(+14.04%)
Mar 20, 2009	13.65	13.98	13.35	13.42	11,823,886	-0.73(-5.13%)
Mar 19, 2009	14.38	14.62	13.45	14.15	13,983,980	-0.04(-0.26%)
Mar 18, 2009	12.83	14.24	12.43	14.18	15,556,605	+1.23(+9.51%)
Mar 17, 2009	12.00	12.98	11.82	12.95	8,704,147	+0.91(+7.55%)
Mar 16, 2009	12.32	13.06	11.98	12.04	10,275,899	-0.10(-0.83%)
Mar 13, 2009	12.11	12.27	11.42	12.14	0	+0.14(+1.14%)
Mar 12, 2009	11.08	12.11	10.65	12.00	11,544,516	+0.87(+7.78%)
Mar 11, 2009	11.26	11.55	10.71	11.14	10,647,295	-0.09(-0.84%)
Mar 10, 2009	10.60	11.29	10.10	11.23	13,661,196	+1.04(+10.20%)
Mar 09, 2009	10.32	10.64	9.940	10.19	10,050,146	-0.31(-2.96%)
Mar 06, 2009	10.49	10.64	9.998	10.50	0	+0.14(+1.39%)
Mar 05, 2009	11.32	11.40	10.11	10.36	13,420,157	-1.31(-11.20%)
Mar 04, 2009	11.35	12.08	10.85	11.67	10,021,766	-0.09(-0.80%)
Mar 02, 2009	11.98	12.43	11.73	11.76	13,959,091	-0.39(-3.21%)
Feb 27, 2009	13.05	13.05	12.05	12.15	0	-1.18(-8.88%)
Feb 26, 2009	13.21	13.61	12.83	13.33	14,275,011	+0.65(+5.12%)
Feb 25, 2009	13.07	13.14	12.14	12.68	13,821,284	-0.77(-5.74%)
Feb 24, 2009	12.11	13.53	11.95	13.46	13,234,433	+1.19(+9.71%)
Feb 23, 2009	13.56	13.72	12.26	12.26	10,593,713	-1.05(-7.86%)
Feb 20, 2009	12.85	13.58	12.46	13.31	0	+0.26(+1.99%)
Feb 19, 2009	14.35	14.46	12.95	13.05	11,237,635	-1.20(-8.41%)
Feb 18, 2009	14.17	14.43	13.64	14.25	10,824,371	+0.43(+3.14%)
Feb 17, 2009	14.52	14.90	13.80	13.82	12,907,338	-1.51(-9.84%)
Feb 13, 2009	15.44	15.93	15.27	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.89	15.64	14.78	15.54	9,916,701	-0.17(-1.10%)
Feb 11, 2009	14.98	15.82	14.89	15.72	9,011,288	+0.89(+5.99%)
Feb 10, 2009	15.94	16.11	14.74	14.83	14,336,374	-1.28(-7.97%)
Feb 09, 2009	16.50	16.69	15.90	16.11	7,448,389	-0.27(-1.67%)
Feb 06, 2009	15.90	16.57	15.38	16.39	0	+0.81(+5.19%)
Feb 05, 2009	15.43	16.13	15.20	15.58	10,479,066	-0.02(-0.14%)
Feb 04, 2009	15.87	16.24	15.40	15.60	8,503,468	-0.19(-1.23%)
Feb 03, 2009	14.99	16.08	14.92	15.79	9,632,731	+0.71(+4.69%)
Feb 02, 2009	15.26	15.69	14.72	15.09	12,881,580	-0.56(-3.55%)
Jan 30, 2009	16.08	16.76	15.25	15.64	0	-1.32(-7.79%)
Jan 29, 2009	17.14	18.01	16.60	16.96	21,972,460	-4.43(-20.72%)
Jan 28, 2009	20.84	21.60	20.02	21.40	9,861,618	+1.75(+8.89%)
Jan 27, 2009	19.01	19.68	18.67	19.65	6,751,537	+0.92(+4.89%)
Jan 26, 2009	19.12	19.82	18.31	18.73	7,249,772	-0.49(-2.55%)
Jan 23, 2009	18.19	19.39	17.91	19.22	7,872,843	+0.15(+0.79%)
Jan 22, 2009	19.71	20.00	18.59	19.07	9,915,377	-1.24(-6.11%)
Jan 21, 2009	19.77	20.47	18.80	20.31	10,118,099	+1.52(+8.11%)
Jan 20, 2009	19.98	20.98	18.75	18.79	12,622,121	-1.98(-9.52%)
Jan 16, 2009	20.88	21.40	20.26	20.77	0	+0.40(+1.95%)
Jan 15, 2009	20.34	21.09	19.14	20.37	11,174,295	+0.06(+0.28%)
Jan 14, 2009	20.70	21.01	20.11	20.31	9,412,655	-1.07(-5.00%)
Jan 13, 2009	21.19	21.69	20.85	21.38	8,719,402	-0.14(-0.64%)
Jan 12, 2009	21.81	22.14	21.27	21.52	7,736,801	-0.18(-0.83%)
Jan 09, 2009	22.35	22.52	21.58	21.70	4,683,644	-0.61(-2.72%)
Jan 08, 2009	21.64	22.48	21.43	22.31	5,164,938	+0.58(+2.69%)
Jan 07, 2009	22.61	22.86	21.58	21.72	7,040,717	-1.34(-5.79%)
Jan 06, 2009	23.05	23.55	22.70	23.06	7,306,913	-0.45(-1.93%)
Jan 05, 2009	23.79	24.00	22.82	23.51	7,424,219	-0.50(-2.07%)
Jan 02, 2009	23.65	24.18	22.66	24.01	0	+0.36(+1.53%)
Jan 01, 2009	23.07	23.79	22.85	23.65	0	+0.00(+0.00%)
Dec 31, 2008	23.07	23.79	22.85	23.65	5,290,523	+0.61(+2.66%)
Dec 30, 2008	22.15	23.09	22.15	23.03	4,542,361	+0.92(+4.18%)
Dec 29, 2008	22.33	22.34	21.66	22.11	4,327,974	-0.15(-0.68%)
Dec 26, 2008	21.36	22.52	21.36	22.26	0	+1.00(+4.68%)
Dec 24, 2008	21.86	21.86	20.88	21.27	2,090,936	-0.05(-0.24%)
Dec 23, 2008	21.73	22.29	21.15	21.32	6,115,403	-0.09(-0.44%)
Dec 22, 2008	23.00	23.00	20.88	21.41	7,249,302	-1.59(-6.91%)
Dec 19, 2008	21.85	23.29	21.15	23.00	11,220,391	+1.39(+6.41%)
Dec 18, 2008	21.82	22.59	21.37	21.61	8,897,090	+0.09(+0.44%)
Dec 17, 2008	21.33	22.09	20.79	21.52	9,763,199	-0.16(-0.73%)
Dec 16, 2008	18.91	21.77	18.89	21.68	11,375,900	+3.11(+16.76%)
Dec 15, 2008	19.17	19.78	18.15	18.57	7,145,393	-1.04(-5.30%)
Dec 12, 2008	18.21	19.74	18.20	19.61	0	+0.64(+3.39%)
Dec 11, 2008	19.15	20.05	18.78	18.96	8,794,429	-0.45(-2.34%)
Dec 10, 2008	19.27	19.65	18.91	19.42	7,656,006	+0.34(+1.78%)
Dec 09, 2008	19.10	20.18	18.89	19.08	8,397,515	-0.50(-2.54%)
Dec 08, 2008	20.08	20.62	18.78	19.58	8,895,890	+0.07(+0.33%)
Dec 05, 2008	17.04	19.60	17.02	19.51	0	+2.11(+12.11%)
Dec 04, 2008	16.53	18.41	16.39	17.40	8,272,882	+0.40(+2.38%)
Dec 03, 2008	16.13	17.12	15.51	17.00	9,716,088	-0.12(-0.67%)
Dec 02, 2008	15.98	17.23	15.43	17.12	9,280,277	+1.52(+9.72%)
Dec 01, 2008	17.80	18.03	15.52	15.60	10,430,173	-2.76(-15.05%)
Nov 28, 2008	17.50	18.41	17.32	18.36	3,497,097	+1.02(+5.91%)
Nov 26, 2008	16.87	17.40	15.99	17.34	7,566,950	-0.24(-1.36%)
Nov 25, 2008	17.89	17.89	16.51	17.58	10,434,432	-0.08(-0.45%)
Nov 24, 2008	15.82	17.69	14.91	17.66	12,267,543	+2.12(+13.66%)
Nov 21, 2008	13.46	15.64	13.08	15.53	14,528,111	+2.47(+18.89%)
Nov 20, 2008	14.26	15.27	12.79	13.07	16,905,506	-1.30(-9.05%)
Nov 19, 2008	17.77	18.00	14.16	14.37	13,493,953	-3.68(-20.40%)
Nov 18, 2008	18.27	18.59	17.00	18.05	9,484,575	-0.10(-0.56%)
Nov 17, 2008	19.39	19.40	18.06	18.15	8,739,210	-1.39(-7.13%)
Nov 14, 2008	20.74	20.88	18.87	19.54	0	-1.60(-7.58%)
Nov 13, 2008	17.53	21.50	17.24	21.14	12,081,929	+3.77(+21.69%)
Nov 12, 2008	18.26	18.57	17.31	17.38	8,654,709	-1.20(-6.45%)
Nov 11, 2008	18.18	19.01	17.71	18.57	5,765,974	+0.06(+0.31%)
Nov 10, 2008	19.66	20.11	18.13	18.52	4,985,138	-0.90(-4.61%)
Nov 07, 2008	18.91	19.48	18.57	19.41	0	+0.64(+3.42%)
Nov 06, 2008	19.85	20.43	18.61	18.77	8,451,416	-1.28(-6.41%)
Nov 05, 2008	20.88	21.49	19.96	20.05	6,750,349	-1.24(-5.83%)
Nov 04, 2008	20.81	22.22	20.52	21.30	7,657,420	+0.79(+3.84%)
Nov 03, 2008	19.04	20.80	18.57	20.51	8,427,482	+1.46(+7.65%)
Oct 31, 2008	17.77	19.06	17.71	19.05	0	+1.21(+6.76%)
Oct 30, 2008	18.22	18.72	17.34	17.84	8,890,725	-0.33(-1.83%)
Oct 29, 2008	18.39	19.12	17.65	18.18	10,254,890	+0.04(+0.20%)
Oct 28, 2008	17.54	18.39	16.10	18.14	12,506,892	+0.52(+2.95%)
Oct 27, 2008	18.16	18.29	17.40	17.62	8,678,449	-0.81(-4.39%)
Oct 24, 2008	18.04	18.85	17.24	18.43	0	-0.77(-3.99%)
Oct 23, 2008	20.21	21.27	18.43	19.19	11,171,227	-1.18(-5.81%)
Oct 22, 2008	22.09	22.54	20.00	20.38	7,946,545	-2.69(-11.64%)
Oct 21, 2008	22.23	23.74	21.48	23.06	5,954,920	+0.44(+1.95%)
Oct 20, 2008	22.97	24.02	21.28	22.62	6,855,507	-0.17(-0.76%)
Oct 17, 2008	20.67	22.80	20.29	22.80	0	+1.74(+8.26%)
Oct 16, 2008	21.25	21.33	19.19	21.06	10,246,986	-0.25(-1.15%)
Oct 15, 2008	23.02	23.38	21.12	21.30	7,762,770	-2.43(-10.22%)
Oct 14, 2008	24.10	24.87	22.62	23.73	10,028,667	+0.46(+1.99%)
Oct 13, 2008	20.82	24.20	20.21	23.27	9,666,906	+3.80(+19.55%)
Oct 10, 2008	19.13	20.02	16.88	19.46	0	-0.39(-1.96%)
Oct 09, 2008	23.45	23.61	19.85	19.85	14,204,045	-1.78(-8.21%)
Oct 08, 2008	27.14	27.91	20.72	21.63	17,589,274	-5.81(-21.18%)
Oct 07, 2008	30.39	30.68	27.44	27.44	7,073,210	-2.95(-9.71%)
Oct 06, 2008	29.96	33.93	28.91	30.39	5,882,624	-0.27(-0.89%)
Oct 03, 2008	30.95	31.83	29.99	30.67	0	+0.27(+0.88%)
Oct 02, 2008	31.79	31.96	30.19	30.40	4,382,420	-1.36(-4.30%)
Oct 01, 2008	32.98	32.98	30.21	31.76	5,794,780	-1.53(-4.60%)
Sep 30, 2008	31.55	34.11	30.39	33.29	7,278,185	+2.18(+7.01%)
Sep 29, 2008	33.21	33.68	29.86	31.11	6,633,687	-2.33(-6.97%)
Sep 26, 2008	32.22	33.76	32.10	33.44	0	+0.69(+2.09%)
Sep 25, 2008	32.40	33.84	32.24	32.76	4,824,198	+0.51(+1.59%)
Sep 24, 2008	32.52	32.95	31.05	32.25	3,764,734	-0.09(-0.29%)
Sep 23, 2008	32.79	33.29	32.12	32.34	3,914,430	+0.38(+1.20%)
Sep 22, 2008	34.64	34.65	31.87	31.96	6,466,097	-2.36(-6.88%)
Sep 19, 2008	33.65	34.61	32.39	34.32	0	+1.00(+3.01%)
Sep 18, 2008	31.67	33.31	30.31	33.31	14,879,928	+2.38(+7.70%)
Sep 17, 2008	32.07	33.15	30.87	30.93	14,882,894	-1.98(-6.01%)
Sep 16, 2008	31.62	32.93	31.57	32.91	14,630,459	+0.87(+2.73%)
Sep 15, 2008	32.16	33.89	31.91	32.04	13,879,300	-0.61(-1.88%)
Sep 12, 2008	32.56	32.98	32.46	32.65	0	-0.40(-1.20%)
Sep 11, 2008	32.48	33.28	32.28	33.05	8,183,981	+0.19(+0.59%)
Sep 10, 2008	33.05	33.27	32.38	32.85	7,604,440	+0.23(+0.71%)
Sep 09, 2008	33.30	33.81	32.62	32.62	7,673,599	-0.93(-2.78%)
Sep 08, 2008	33.21	33.57	32.57	33.55	9,375,643	+1.01(+3.11%)
Sep 05, 2008	32.09	32.59	31.76	32.54	0	+0.35(+1.10%)
Sep 04, 2008	32.54	32.72	32.13	32.19	5,966,458	-0.69(-2.09%)
Sep 03, 2008	32.48	32.97	32.36	32.87	5,701,245	+0.25(+0.75%)
Sep 02, 2008	32.94	33.13	32.29	32.63	6,372,131	+0.05(+0.16%)
Aug 29, 2008	32.56	33.03	32.50	32.58	0	-0.34(-1.03%)
Aug 28, 2008	32.65	32.93	32.35	32.92	6,264,866	+0.48(+1.49%)
Aug 27, 2008	32.23	32.48	31.91	32.43	5,530,610	-0.11(-0.33%)
Aug 26, 2008	32.62	32.75	32.12	32.54	4,815,187	-0.20(-0.62%)
Aug 25, 2008	33.29	33.38	32.72	32.74	3,862,683	-0.56(-1.69%)
Aug 22, 2008	32.77	33.35	32.55	33.31	0	+0.79(+2.42%)
Aug 21, 2008	32.42	32.71	32.20	32.52	3,701,704	-0.19(-0.60%)
Aug 20, 2008	32.61	32.79	32.12	32.72	5,906,669	+0.16(+0.49%)
Aug 19, 2008	32.66	32.74	32.27	32.56	6,476,027	-0.35(-1.07%)
Aug 18, 2008	33.38	33.38	32.85	32.91	6,401,073	-0.43(-1.30%)
Aug 15, 2008	33.05	33.39	32.86	33.34	0	+0.44(+1.34%)
Aug 14, 2008	32.31	33.09	32.31	32.90	6,344,841	+0.17(+0.53%)
Aug 13, 2008	32.89	33.12	32.36	32.73	7,452,400	-0.41(-1.24%)
Aug 12, 2008	33.18	33.57	32.92	33.14	7,290,876	-0.47(-1.40%)
Aug 11, 2008	33.70	34.07	33.33	33.61	7,388,523	-0.09(-0.28%)
Aug 08, 2008	32.98	33.79	32.90	33.70	7,139,298	+0.71(+2.17%)
Aug 07, 2008	33.65	33.65	32.82	32.99	7,337,699	-0.69(-2.06%)
Aug 06, 2008	34.47	34.47	33.49	33.68	6,450,665	-0.29(-0.85%)
Aug 05, 2008	33.57	34.12	33.39	33.97	8,386,339	+0.79(+2.39%)
Aug 04, 2008	33.05	33.47	32.82	33.18	5,956,759	+0.00(+0.00%)
Aug 01, 2008	33.27	33.38	32.74	33.18	5,728,154	-0.19(-0.56%)
Jul 31, 2008	33.23	33.90	33.19	33.36	6,138,909	-0.27(-0.79%)
Jul 30, 2008	33.49	34.11	33.12	33.63	7,430,401	+0.43(+1.28%)
Jul 29, 2008	33.21	33.24	32.35	33.21	8,781,384	+0.84(+2.61%)
Jul 28, 2008	32.74	33.16	32.30	32.36	6,649,701	-0.54(-1.65%)
Jul 25, 2008	32.82	33.48	32.68	32.90	6,178,073	+0.17(+0.53%)
Jul 24, 2008	32.04	34.33	31.86	32.73	9,839,718	-0.60(-1.80%)
Jul 23, 2008	33.03	33.75	32.79	33.33	9,730,189	+0.40(+1.23%)
Jul 22, 2008	31.42	32.99	31.30	32.92	8,400,091	+0.92(+2.89%)
Jul 21, 2008	32.48	32.59	31.86	32.00	5,901,982	-0.55(-1.69%)
Jul 18, 2008	32.40	32.69	31.77	32.55	7,513,313	+0.08(+0.24%)
Jul 17, 2008	32.64	32.89	31.81	32.47	9,097,186	+0.12(+0.36%)
Jul 16, 2008	31.02	32.40	30.73	32.35	8,166,150	+1.43(+4.62%)
Jul 15, 2008	31.12	31.92	30.69	30.93	8,593,644	-0.50(-1.59%)
Jul 14, 2008	32.19	32.45	31.37	31.42	8,683,425	-0.45(-1.40%)
Jul 11, 2008	32.10	32.52	31.54	31.87	8,791,828	-0.54(-1.67%)
Jul 10, 2008	32.78	32.87	32.07	32.41	10,444,252	-0.66(-2.01%)
Jul 09, 2008	33.98	34.01	33.03	33.08	8,823,778	-0.92(-2.72%)
Jul 08, 2008	33.33	34.07	33.16	34.00	9,379,617	+0.63(+1.88%)
Jul 07, 2008	34.06	34.42	33.18	33.37	6,171,597	-0.56(-1.64%)
Jul 04, 2008	33.95	34.36	33.75	33.93	4,635,105	+0.00(+0.00%)
Jul 03, 2008	33.95	34.36	33.75	33.93	4,635,105	+0.19(+0.58%)
Jul 02, 2008	33.58	33.96	33.35	33.73	6,834,342	+0.34(+1.02%)
Jul 01, 2008	32.70	33.45	32.66	33.39	7,017,628	+0.48(+1.47%)
Jun 30, 2008	33.57	33.66	32.84	32.91	8,081,364	-0.67(-2.00%)
Jun 27, 2008	33.80	33.94	33.49	33.58	6,960,610	-0.14(-0.43%)
Jun 26, 2008	33.99	34.46	33.68	33.73	7,275,640	-0.60(-1.75%)
Jun 25, 2008	34.24	34.77	34.19	34.33	6,251,351	+0.07(+0.19%)
Jun 24, 2008	34.14	34.61	34.00	34.26	5,588,458	-0.07(-0.21%)
Jun 23, 2008	34.68	34.85	34.30	34.33	5,546,732	-0.24(-0.69%)
Jun 20, 2008	34.98	35.29	34.50	34.57	9,618,388	-0.55(-1.56%)
Jun 19, 2008	35.08	35.49	34.72	35.12	6,502,718	-0.11(-0.31%)
Jun 18, 2008	35.57	35.62	34.97	35.23	6,326,061	-0.42(-1.17%)
Jun 17, 2008	36.17	36.24	35.65	35.65	5,244,387	-0.34(-0.94%)
Jun 16, 2008	35.85	36.14	35.58	35.99	4,306,490	-0.03(-0.08%)
Jun 13, 2008	36.14	36.23	35.45	36.01	6,541,033	+0.08(+0.22%)
Jun 12, 2008	35.86	36.43	35.62	35.93	5,858,216	+0.34(+0.95%)
Jun 11, 2008	36.23	36.23	35.58	35.60	6,410,633	-0.64(-1.75%)
Jun 10, 2008	36.60	36.66	35.84	36.23	5,193,351	+0.04(+0.10%)
Jun 09, 2008	36.22	36.51	35.88	36.19	4,773,956	+0.08(+0.22%)
Jun 06, 2008	36.54	36.74	36.05	36.12	7,118,275	-0.80(-2.17%)
Jun 05, 2008	36.59	36.97	36.38	36.92	7,625,826	+0.56(+1.53%)
Jun 04, 2008	36.35	36.76	36.19	36.36	6,291,055	-0.15(-0.42%)
Jun 03, 2008	36.90	37.03	36.19	36.51	7,448,896	-0.27(-0.73%)
Jun 02, 2008	36.47	36.87	36.38	36.78	5,751,308	+0.01(+0.02%)
May 30, 2008	37.00	37.07	36.59	36.77	5,399,850	-0.21(-0.57%)
May 29, 2008	36.35	37.21	36.32	36.98	6,258,955	+0.57(+1.57%)
May 28, 2008	36.40	36.45	36.05	36.41	6,502,120	+0.04(+0.12%)
May 27, 2008	36.12	36.58	35.99	36.37	5,582,325	+0.33(+0.92%)
May 26, 2008	36.20	36.32	35.94	36.04	0	+0.00(+0.00%)
May 23, 2008	36.20	36.32	35.94	36.04	5,235,056	-0.20(-0.56%)
May 22, 2008	35.69	36.27	35.56	36.24	4,524,348	+0.53(+1.48%)
May 21, 2008	35.95	36.31	35.67	35.71	4,626,722	-0.22(-0.62%)
May 20, 2008	35.90	36.09	35.86	35.93	4,240,921	-0.21(-0.58%)
May 19, 2008	36.09	36.34	36.02	36.14	5,190,606	+0.00(+0.00%)
May 16, 2008	36.41	36.41	35.95	36.14	6,041,700	-0.33(-0.91%)
May 15, 2008	36.20	36.56	35.89	36.48	3,220,957	+0.23(+0.64%)
May 14, 2008	36.14	36.46	36.09	36.25	4,683,526	+0.38(+1.05%)
May 13, 2008	36.04	36.07	35.62	35.87	4,963,196	+0.00(+0.00%)
May 12, 2008	35.67	35.92	35.41	35.87	3,959,957	+0.22(+0.63%)
May 09, 2008	35.42	35.78	35.26	35.65	6,797,344	-0.06(-0.16%)
May 08, 2008	36.13	36.20	35.18	35.70	8,476,331	-0.19(-0.54%)
May 07, 2008	36.86	36.86	35.77	35.90	6,585,500	-1.01(-2.74%)
May 06, 2008	36.56	36.99	36.46	36.91	5,008,128	+0.00(+0.00%)
May 05, 2008	37.47	37.47	36.78	36.91	4,576,196	-0.55(-1.46%)
May 02, 2008	37.54	37.65	37.18	37.46	3,925,404	+0.18(+0.48%)

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.