Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.68	11.11	10.06	10.06	1,935,522	-0.36(-3.41%)
Apr 29, 2009	9.676	11.13	9.633	10.41	5,025,649	+0.79(+8.19%)
Apr 28, 2009	8.567	9.624	8.515	9.624	1,759,830	+0.96(+11.10%)
Apr 27, 2009	8.489	8.983	8.446	8.663	1,027,782	+0.03(+0.40%)
Apr 24, 2009	8.637	8.723	8.524	8.628	1,998,937	+0.01(+0.10%)
Apr 23, 2009	8.585	8.774	8.429	8.619	1,706,104	+0.08(+0.91%)
Apr 22, 2009	8.273	8.619	8.221	8.541	2,311,083	+0.13(+1.54%)
Apr 21, 2009	8.143	8.481	8.013	8.411	1,377,025	+0.28(+3.41%)
Apr 20, 2009	8.429	8.515	8.108	8.134	1,109,232	-0.53(-6.10%)
Apr 17, 2009	8.619	8.741	8.334	8.663	1,525,241	+0.03(+0.40%)
Apr 16, 2009	8.515	8.706	8.420	8.628	1,752,081	+0.17(+2.05%)
Apr 15, 2009	8.524	8.567	8.091	8.455	1,035,732	-0.10(-1.11%)
Apr 14, 2009	8.619	8.767	8.489	8.550	1,143,886	-0.29(-3.24%)
Apr 13, 2009	8.663	9.130	8.663	8.836	1,585,625	-0.17(-1.92%)
Apr 09, 2009	8.706	9.286	8.567	9.009	1,540,329	+0.56(+6.67%)
Apr 08, 2009	8.299	8.559	8.230	8.446	691,970	+0.18(+2.20%)
Apr 07, 2009	8.628	8.663	8.013	8.264	1,174,680	-0.74(-8.27%)
Apr 06, 2009	9.338	9.364	8.940	9.009	1,405,284	-0.43(-4.59%)
Apr 03, 2009	8.888	9.529	8.749	9.442	2,079,894	+0.54(+6.03%)
Apr 02, 2009	8.178	9.044	7.987	8.905	1,709,029	+0.94(+11.74%)
Apr 01, 2009	7.580	8.134	7.580	7.970	1,147,203	+0.17(+2.22%)
Mar 31, 2009	7.684	7.918	7.398	7.796	1,132,094	+0.18(+2.39%)
Mar 30, 2009	7.909	7.909	7.467	7.615	878,200	-1.22(-13.82%)
Mar 26, 2009	8.377	8.836	8.377	8.836	902,112	+0.40(+4.72%)
Mar 25, 2009	8.524	9.001	7.952	8.437	890,110	-0.03(-0.31%)
Mar 24, 2009	8.334	8.715	8.325	8.463	1,210,599	-0.07(-0.81%)
Mar 23, 2009	8.264	8.533	8.160	8.533	1,410,085	+0.85(+11.05%)
Mar 20, 2009	7.909	7.978	7.667	7.684	1,033,088	-0.14(-1.77%)
Mar 19, 2009	7.294	7.900	7.160	7.822	1,002,755	+0.49(+6.61%)
Mar 18, 2009	7.320	7.476	6.930	7.337	930,601	+0.12(+1.68%)
Mar 17, 2009	6.783	7.216	6.653	7.216	895,407	+0.41(+5.98%)
Mar 16, 2009	7.112	7.277	6.670	6.809	907,222	-0.25(-3.56%)
Mar 13, 2009	6.774	7.103	6.575	7.060	0	+0.34(+5.03%)
Mar 12, 2009	6.185	6.748	5.960	6.722	1,422,060	+0.49(+7.93%)
Mar 11, 2009	6.532	6.592	6.055	6.228	1,945,862	-0.23(-3.62%)
Mar 10, 2009	5.700	6.558	5.700	6.462	1,613,586	+0.96(+17.48%)
Mar 09, 2009	5.518	5.717	5.284	5.501	1,026,874	-0.10(-1.85%)
Mar 06, 2009	5.847	5.977	5.362	5.605	0	+0.28(+5.20%)
Mar 05, 2009	5.830	6.055	5.328	5.328	1,090,006	-0.50(-8.62%)
Mar 04, 2009	5.553	6.099	5.423	5.830	1,265,362	-0.02(-0.30%)
Mar 02, 2009	5.631	6.047	5.414	5.847	2,502,773	+0.03(+0.60%)
Feb 27, 2009	5.631	6.194	5.241	5.813	0	-0.05(-0.89%)
Feb 26, 2009	6.228	6.263	5.778	5.865	718,909	-0.30(-4.92%)
Feb 25, 2009	6.246	6.419	5.899	6.168	756,067	-0.10(-1.52%)
Feb 24, 2009	6.081	6.324	5.977	6.263	1,189,153	+0.33(+5.55%)
Feb 23, 2009	6.021	6.168	5.709	5.934	1,436,034	-0.03(-0.58%)
Feb 20, 2009	6.107	6.228	5.761	5.969	0	-0.31(-4.97%)
Feb 19, 2009	6.904	6.904	6.254	6.280	1,139,007	-0.44(-6.57%)
Feb 18, 2009	7.060	7.069	6.714	6.722	718,080	-0.42(-5.94%)
Feb 17, 2009	7.268	7.303	7.147	7.147	784,729	-0.30(-4.07%)
Feb 13, 2009	7.545	7.796	7.363	7.450	0	-0.11(-1.49%)
Feb 12, 2009	7.346	7.589	7.207	7.563	560,249	+0.11(+1.51%)
Feb 11, 2009	7.259	7.597	7.233	7.450	680,768	+0.27(+3.74%)
Feb 10, 2009	7.744	7.883	7.025	7.181	1,336,433	-0.66(-8.40%)
Feb 09, 2009	7.840	7.978	7.571	7.840	660,977	-0.10(-1.20%)
Feb 06, 2009	7.320	8.108	7.320	7.935	0	+0.61(+8.27%)
Feb 05, 2009	7.034	7.450	6.921	7.329	1,571,148	+0.16(+2.30%)
Feb 04, 2009	7.796	7.796	7.112	7.164	1,120,491	-0.42(-5.49%)
Feb 03, 2009	7.502	7.701	7.242	7.580	780,129	+0.09(+1.16%)
Feb 02, 2009	7.415	7.684	7.268	7.493	1,160,146	-0.03(-0.46%)
Jan 30, 2009	7.441	7.623	7.103	7.528	0	+0.03(+0.35%)
Jan 29, 2009	7.502	7.537	7.398	7.502	1,150,773	-0.12(-1.59%)
Jan 28, 2009	7.303	7.674	7.181	7.623	956,974	+0.46(+6.41%)
Jan 27, 2009	7.112	7.320	7.043	7.164	1,451,153	+0.06(+0.85%)
Jan 26, 2009	7.355	7.441	7.034	7.103	1,329,060	-0.12(-1.68%)
Jan 23, 2009	6.835	7.563	6.696	7.225	0	+0.34(+4.91%)
Jan 22, 2009	7.190	7.199	6.844	6.887	1,439,439	-0.33(-4.56%)
Jan 21, 2009	7.155	7.233	6.887	7.216	1,577,449	+0.16(+2.21%)
Jan 20, 2009	7.692	7.692	7.043	7.060	2,238,024	-0.68(-8.73%)
Jan 16, 2009	7.822	7.926	7.450	7.736	0	+0.05(+0.68%)
Jan 15, 2009	7.615	8.039	7.207	7.684	1,817,201	+0.15(+1.95%)
Jan 14, 2009	7.606	7.675	7.242	7.537	1,734,161	-0.34(-4.29%)
Jan 13, 2009	7.918	8.091	7.641	7.874	1,306,903	-0.10(-1.20%)
Jan 12, 2009	7.710	8.056	7.580	7.970	2,076,435	+0.23(+2.91%)
Jan 09, 2009	8.082	8.178	7.675	7.744	806,415	-0.32(-3.97%)
Jan 08, 2009	7.727	8.230	7.467	8.065	1,138,132	+0.34(+4.37%)
Jan 07, 2009	8.455	8.455	7.632	7.727	1,762,685	-0.75(-8.79%)
Jan 06, 2009	8.567	8.689	8.212	8.472	1,666,314	-0.12(-1.41%)
Jan 05, 2009	8.022	8.663	7.874	8.593	1,676,283	+0.41(+4.97%)
Jan 02, 2009	7.744	8.299	7.701	8.186	0	+0.49(+6.30%)
Jan 01, 2009	7.389	7.857	7.329	7.701	0	+0.00(+0.00%)
Dec 31, 2008	7.389	7.857	7.329	7.701	1,611,682	+0.37(+5.08%)
Dec 30, 2008	7.060	7.355	6.896	7.329	1,878,543	+0.37(+5.35%)
Dec 29, 2008	6.818	6.973	6.722	6.956	1,775,771	+0.12(+1.77%)
Dec 26, 2008	6.956	6.956	6.722	6.835	0	-0.07(-1.00%)
Dec 24, 2008	7.493	7.493	6.826	6.904	788,148	-0.09(-1.24%)
Dec 23, 2008	7.225	7.363	6.930	6.991	1,249,511	-0.21(-2.89%)
Dec 22, 2008	7.649	7.649	6.774	7.199	1,894,616	-0.44(-5.78%)
Dec 19, 2008	7.667	8.065	7.129	7.641	3,220,332	+0.04(+0.57%)
Dec 18, 2008	7.857	7.883	7.194	7.597	2,761,701	-0.29(-3.63%)
Dec 17, 2008	8.152	8.420	7.796	7.883	2,747,222	-0.35(-4.21%)
Dec 16, 2008	8.489	8.533	7.718	8.230	3,752,832	-0.10(-1.14%)
Dec 15, 2008	9.477	10.01	8.230	8.325	1,773,496	-1.13(-11.92%)
Dec 12, 2008	8.845	9.477	8.619	9.451	0	+0.20(+2.15%)
Dec 11, 2008	9.053	9.702	8.940	9.252	1,947,395	+0.01(+0.09%)
Dec 10, 2008	8.723	9.254	8.663	9.243	1,989,020	+0.66(+7.67%)
Dec 09, 2008	8.567	8.879	8.510	8.585	1,304,933	-0.14(-1.59%)
Dec 08, 2008	8.117	9.087	7.961	8.723	1,858,172	+0.87(+11.15%)
Dec 05, 2008	7.545	7.970	7.147	7.848	0	+0.29(+3.90%)
Dec 04, 2008	7.857	8.169	7.337	7.554	2,302,238	-0.54(-6.64%)
Dec 03, 2008	7.744	8.247	7.675	8.091	1,614,767	+0.03(+0.43%)
Dec 02, 2008	7.892	8.316	7.519	8.056	1,502,304	+0.51(+6.77%)
Dec 01, 2008	8.334	8.403	7.467	7.545	1,171,849	-1.07(-12.37%)
Nov 28, 2008	8.316	8.663	8.082	8.611	639,438	-0.07(-0.80%)
Nov 26, 2008	7.840	8.879	7.840	8.680	2,485,790	+0.54(+6.60%)
Nov 25, 2008	7.736	8.152	7.467	8.143	1,737,625	+0.51(+6.70%)
Nov 24, 2008	7.537	7.796	7.164	7.632	1,869,781	+0.30(+4.14%)
Nov 21, 2008	7.667	7.667	6.272	7.329	2,312,774	-0.14(-1.86%)
Nov 20, 2008	7.658	8.411	7.233	7.467	2,163,842	-0.47(-5.90%)
Nov 19, 2008	8.489	8.619	7.744	7.935	1,998,954	-0.66(-7.66%)
Nov 18, 2008	7.753	8.593	7.424	8.593	1,847,159	+0.93(+12.09%)
Nov 17, 2008	7.519	7.987	7.329	7.667	2,450,993	+0.00(+0.00%)
Nov 14, 2008	8.126	8.299	7.623	7.667	0	-0.73(-8.67%)
Nov 13, 2008	6.930	8.394	6.844	8.394	2,652,336	+1.46(+21.12%)
Nov 12, 2008	7.216	7.389	6.774	6.930	3,150,539	-0.47(-6.32%)
Nov 11, 2008	7.329	7.701	6.930	7.398	2,220,798	-0.05(-0.70%)
Nov 10, 2008	7.121	7.996	7.121	7.450	2,600,520	-0.17(-2.27%)
Nov 07, 2008	7.658	8.030	7.337	7.623	0	+0.08(+1.03%)
Nov 06, 2008	8.030	8.030	7.441	7.545	2,079,997	-0.35(-4.39%)
Nov 05, 2008	7.900	8.134	7.818	7.892	1,813,515	-0.12(-1.51%)
Nov 04, 2008	8.567	8.957	7.900	8.013	2,501,088	-0.31(-3.75%)
Nov 03, 2008	8.628	8.628	8.117	8.325	2,215,186	+0.26(+3.22%)
Oct 31, 2008	7.753	8.247	7.632	8.065	0	+0.25(+3.22%)
Oct 30, 2008	7.736	8.403	7.511	7.814	1,736,112	+0.29(+3.80%)
Oct 29, 2008	7.649	7.996	7.233	7.528	2,014,631	-0.16(-2.03%)
Oct 28, 2008	6.818	7.744	6.679	7.684	2,491,365	+1.07(+16.10%)
Oct 27, 2008	7.164	7.320	6.592	6.618	1,921,410	-0.68(-9.26%)
Oct 24, 2008	6.921	8.074	6.627	7.294	0	-0.20(-2.66%)
Oct 23, 2008	7.597	7.840	7.077	7.493	2,178,431	-0.08(-1.03%)
Oct 22, 2008	7.883	8.195	7.363	7.571	2,089,500	-0.55(-6.82%)
Oct 21, 2008	8.715	9.027	8.030	8.126	2,592,335	-0.73(-8.22%)
Oct 20, 2008	9.460	9.460	8.420	8.853	2,074,306	-0.19(-2.11%)
Oct 17, 2008	8.905	9.962	8.663	9.044	0	-0.18(-1.97%)
Oct 16, 2008	9.105	9.338	8.247	9.226	2,777,383	+0.12(+1.33%)
Oct 15, 2008	10.35	10.40	9.027	9.105	1,936,199	-1.45(-13.71%)
Oct 14, 2008	11.08	12.13	9.919	10.55	1,910,502	-0.06(-0.57%)
Oct 13, 2008	10.24	11.02	10.22	10.61	3,100,929	+0.55(+5.42%)
Oct 10, 2008	9.027	10.15	7.433	10.07	0	+0.46(+4.78%)
Oct 09, 2008	11.56	11.56	8.810	9.607	3,013,671	-1.65(-14.69%)
Oct 08, 2008	11.95	12.13	11.00	11.26	2,957,125	-0.75(-6.20%)
Oct 07, 2008	12.94	12.98	11.68	12.01	3,347,410	-0.68(-5.33%)
Oct 06, 2008	14.28	14.28	11.69	12.68	5,269,533	-2.06(-13.98%)
Oct 03, 2008	15.99	15.99	14.67	14.74	0	-0.86(-5.50%)
Oct 02, 2008	16.42	16.62	15.51	15.60	1,567,983	-0.90(-5.46%)
Oct 01, 2008	17.29	17.48	16.42	16.50	1,499,660	-0.87(-5.03%)
Sep 30, 2008	16.76	17.47	16.42	17.38	2,422,906	+1.03(+6.31%)
Sep 29, 2008	17.46	17.47	16.14	16.35	3,106,482	-1.11(-6.35%)
Sep 26, 2008	17.11	17.50	16.99	17.46	0	-0.11(-0.64%)
Sep 25, 2008	17.46	17.85	17.38	17.57	1,460,467	+0.02(+0.10%)
Sep 24, 2008	17.20	17.72	16.91	17.55	1,373,125	+0.20(+1.15%)
Sep 23, 2008	17.90	18.10	17.20	17.35	1,635,322	-0.52(-2.91%)
Sep 22, 2008	19.09	19.19	17.71	17.87	1,925,355	-1.04(-5.50%)
Sep 19, 2008	19.13	20.01	18.56	18.91	0	+1.06(+5.92%)
Sep 18, 2008	18.03	18.51	16.62	17.85	6,362,611	-0.16(-0.87%)
Sep 17, 2008	20.22	20.31	17.92	18.01	4,373,945	-2.45(-11.98%)
Sep 16, 2008	20.21	20.87	18.99	20.46	4,455,331	+0.29(+1.42%)
Sep 15, 2008	19.49	20.85	19.21	20.18	4,257,085	+0.23(+1.13%)
Sep 12, 2008	19.66	20.12	19.34	19.95	0	+0.00(+0.00%)
Sep 11, 2008	21.54	21.54	19.71	19.95	4,060,253	-1.83(-8.39%)
Sep 10, 2008	21.50	21.97	21.21	21.78	987,276	+0.38(+1.78%)
Sep 09, 2008	21.92	22.11	21.33	21.40	2,864,199	-0.61(-2.76%)
Sep 08, 2008	21.92	22.30	21.54	22.00	2,179,115	+0.16(+0.71%)
Sep 05, 2008	22.15	22.21	21.14	21.85	0	-0.48(-2.13%)
Sep 04, 2008	22.84	23.06	22.23	22.32	1,341,574	-0.79(-3.41%)
Sep 03, 2008	23.24	23.29	22.80	23.11	1,238,971	-0.19(-0.82%)
Sep 02, 2008	23.58	23.83	23.03	23.30	1,120,649	-0.03(-0.15%)
Aug 29, 2008	23.69	23.95	23.09	23.34	0	-0.45(-1.89%)
Aug 28, 2008	23.10	23.88	22.82	23.79	795,859	+0.72(+3.12%)
Aug 27, 2008	22.58	23.35	22.52	23.07	969,289	+0.55(+2.46%)
Aug 26, 2008	22.52	22.52	21.99	22.51	1,093,465	+0.16(+0.74%)
Aug 25, 2008	23.03	23.28	22.29	22.35	931,439	-0.80(-3.44%)
Aug 22, 2008	22.58	23.16	22.57	23.15	0	+0.68(+3.05%)
Aug 21, 2008	22.11	22.64	21.90	22.46	951,192	+0.14(+0.62%)
Aug 20, 2008	22.50	22.82	21.93	22.32	1,158,760	+0.02(+0.08%)
Aug 19, 2008	22.77	22.87	22.06	22.31	1,215,588	-0.63(-2.76%)
Aug 18, 2008	23.81	23.81	22.73	22.94	1,287,342	-0.74(-3.11%)
Aug 15, 2008	23.48	23.89	23.27	23.68	0	+0.34(+1.45%)
Aug 14, 2008	22.68	23.62	22.68	23.34	1,232,687	+0.44(+1.93%)
Aug 13, 2008	23.01	23.14	22.35	22.90	1,463,253	-0.14(-0.60%)
Aug 12, 2008	23.11	23.61	22.97	23.03	1,520,331	-0.24(-1.04%)
Aug 11, 2008	23.06	23.91	22.60	23.28	1,630,945	+0.22(+0.94%)
Aug 08, 2008	21.79	23.13	21.74	23.06	1,790,117	+1.14(+5.22%)
Aug 07, 2008	21.78	22.34	21.64	21.92	1,587,283	-0.02(-0.08%)
Aug 06, 2008	23.82	24.19	20.59	21.93	7,100,925	-1.87(-7.86%)
Aug 05, 2008	24.28	25.05	23.65	23.81	3,230,545	-0.52(-2.14%)
Aug 04, 2008	24.34	25.10	23.97	24.32	2,573,464	+0.27(+1.12%)
Aug 01, 2008	24.12	24.28	23.57	24.06	1,212,009	+0.03(+0.11%)
Jul 31, 2008	23.81	24.17	23.45	24.03	2,170,618	+0.12(+0.51%)
Jul 30, 2008	24.52	24.96	23.33	23.91	1,977,978	-0.49(-1.99%)
Jul 29, 2008	24.39	24.39	22.77	24.39	2,633,921	+1.63(+7.15%)
Jul 28, 2008	23.30	23.69	22.64	22.77	1,133,791	-0.62(-2.67%)
Jul 25, 2008	23.89	24.26	23.24	23.39	1,352,679	-0.28(-1.17%)
Jul 24, 2008	23.89	23.98	23.56	23.67	2,777,529	-0.19(-0.80%)
Jul 23, 2008	22.93	24.09	22.93	23.86	2,128,849	+0.90(+3.92%)
Jul 22, 2008	22.23	23.16	21.97	22.96	2,552,347	+0.54(+2.40%)
Jul 21, 2008	22.64	23.16	22.21	22.42	1,149,728	+0.02(+0.08%)
Jul 18, 2008	22.94	23.02	22.32	22.40	1,668,987	-0.49(-2.16%)
Jul 17, 2008	21.61	23.17	21.61	22.90	3,255,388	+1.41(+6.57%)
Jul 16, 2008	20.31	21.62	20.08	21.48	2,159,564	+1.25(+6.16%)
Jul 15, 2008	20.13	20.65	19.40	20.24	2,533,152	-0.09(-0.43%)
Jul 14, 2008	21.68	21.69	20.18	20.32	2,659,587	-1.31(-6.05%)
Jul 11, 2008	19.98	21.77	19.98	21.63	2,767,831	+1.18(+5.76%)
Jul 10, 2008	20.73	20.90	20.20	20.45	1,920,373	-0.23(-1.09%)
Jul 09, 2008	21.39	21.71	20.60	20.68	2,024,611	-0.65(-3.05%)
Jul 08, 2008	20.80	21.92	20.35	21.33	2,807,767	+0.34(+1.61%)
Jul 07, 2008	21.24	21.62	20.75	20.99	4,416,384	-0.10(-0.49%)
Jul 04, 2008	21.63	21.93	21.07	21.09	2,388,662	+0.00(+0.00%)
Jul 03, 2008	21.63	21.93	21.07	21.09	2,388,662	-0.43(-2.01%)
Jul 02, 2008	21.43	22.09	21.24	21.53	3,699,366	+0.30(+1.43%)
Jul 01, 2008	22.55	22.55	20.63	21.22	5,975,378	-1.62(-7.09%)
Jun 30, 2008	22.94	23.29	22.42	22.84	2,328,089	-0.15(-0.64%)
Jun 27, 2008	23.69	23.87	22.83	22.99	2,304,776	-0.83(-3.49%)
Jun 26, 2008	23.29	23.94	23.23	23.82	3,902,159	+0.36(+1.55%)
Jun 25, 2008	22.14	23.47	22.13	23.46	3,177,821	+1.52(+6.91%)
Jun 24, 2008	21.70	22.28	21.66	21.94	1,835,946	-0.04(-0.20%)
Jun 23, 2008	22.28	22.50	21.77	21.99	2,001,243	-0.36(-1.63%)
Jun 20, 2008	22.96	23.03	22.21	22.35	2,450,800	-0.70(-3.04%)
Jun 19, 2008	22.86	23.20	22.54	23.05	1,872,944	+0.10(+0.45%)
Jun 18, 2008	23.64	23.91	22.70	22.95	2,098,566	-0.92(-3.85%)
Jun 17, 2008	23.83	24.26	23.61	23.87	1,988,784	+0.16(+0.69%)
Jun 16, 2008	23.06	23.80	22.83	23.70	3,270,012	+0.67(+2.90%)
Jun 13, 2008	22.45	23.08	22.12	23.03	1,935,967	+1.00(+4.52%)
Jun 12, 2008	22.13	22.36	21.66	22.04	6,981,023	-0.19(-0.86%)
Jun 11, 2008	23.76	23.80	21.98	22.23	4,265,503	-1.46(-6.18%)
Jun 10, 2008	23.62	24.04	23.17	23.69	2,708,318	+0.38(+1.64%)
Jun 09, 2008	22.99	24.12	22.95	23.31	3,198,056	+0.66(+2.91%)
Jun 06, 2008	23.02	23.16	22.56	22.65	1,909,800	-0.50(-2.17%)
Jun 05, 2008	22.61	23.22	22.46	23.16	1,805,941	+0.63(+2.81%)
Jun 04, 2008	22.70	22.70	22.38	22.52	1,666,417	-0.21(-0.91%)
Jun 03, 2008	22.86	22.99	22.39	22.73	1,345,249	-0.03(-0.11%)
Jun 02, 2008	23.33	23.35	22.46	22.76	1,763,883	-0.48(-2.05%)
May 30, 2008	22.64	23.30	22.38	23.23	1,676,387	+0.55(+2.41%)
May 29, 2008	22.43	22.93	22.22	22.69	1,894,948	+0.35(+1.55%)
May 28, 2008	22.83	22.88	22.25	22.34	1,742,453	-0.51(-2.24%)
May 27, 2008	22.18	22.92	21.79	22.85	2,214,666	+1.00(+4.56%)
May 26, 2008	22.44	22.44	21.69	21.86	0	+0.00(+0.00%)
May 23, 2008	22.44	22.44	21.69	21.86	1,748,511	-0.59(-2.62%)
May 22, 2008	23.22	23.22	22.23	22.45	2,632,992	-0.30(-1.33%)
May 21, 2008	23.39	23.53	22.46	22.75	3,224,623	-0.64(-2.74%)
May 20, 2008	24.19	24.25	22.99	23.39	3,460,518	-0.81(-3.33%)
May 19, 2008	24.93	25.12	24.08	24.19	3,248,733	-0.77(-3.09%)
May 16, 2008	24.71	25.11	24.55	24.97	2,472,675	+0.05(+0.21%)
May 15, 2008	23.61	25.28	23.61	24.91	7,834,566	+1.78(+7.72%)
May 14, 2008	21.14	23.51	21.02	23.13	7,315,438	+2.29(+10.97%)
May 13, 2008	21.34	21.50	20.64	20.84	4,281,024	-0.49(-2.31%)
May 12, 2008	21.65	21.78	21.22	21.34	3,399,435	-0.24(-1.12%)
May 09, 2008	23.04	23.53	21.48	21.58	7,409,667	-2.22(-9.32%)
May 08, 2008	23.28	24.25	23.06	23.80	4,237,807	+0.57(+2.46%)
May 07, 2008	23.91	24.13	23.22	23.22	2,984,243	-0.58(-2.44%)
May 06, 2008	24.24	24.31	23.26	23.81	3,250,494	-0.29(-1.22%)
May 05, 2008	24.88	25.21	23.55	24.10	2,847,968	-0.68(-2.76%)
May 02, 2008	24.90	25.31	24.32	24.78	2,074,903	+0.03(+0.14%)

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.