Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.842	9.580	8.388	8.480	4,994,339	-0.09(-1.08%)
Apr 29, 2009	8.090	8.998	7.892	8.573	3,112,694	+0.56(+6.99%)
Apr 28, 2009	7.474	8.332	7.296	8.012	2,646,340	+0.39(+5.12%)
Apr 27, 2009	7.559	7.743	7.268	7.622	6,416,542	-0.45(-5.54%)
Apr 24, 2009	8.261	8.615	7.885	8.069	16,526,069	+0.19(+2.43%)
Apr 23, 2009	7.389	8.466	7.240	7.878	4,628,010	+1.35(+20.76%)
Apr 22, 2009	6.417	6.793	6.105	6.523	3,005,543	-0.14(-2.13%)
Apr 21, 2009	6.027	6.736	5.907	6.665	2,803,929	+0.60(+9.81%)
Apr 20, 2009	6.878	6.942	6.006	6.070	2,161,629	-1.12(-15.58%)
Apr 17, 2009	7.013	7.346	6.850	7.190	2,037,684	+0.16(+2.22%)
Apr 16, 2009	6.566	7.247	6.204	7.034	2,625,682	+0.55(+8.53%)
Apr 15, 2009	5.658	6.481	5.541	6.481	2,173,468	+0.77(+13.54%)
Apr 14, 2009	5.736	6.282	5.318	5.708	2,998,734	-0.21(-3.48%)
Apr 13, 2009	5.346	6.034	4.559	5.914	2,121,626	+0.39(+7.06%)
Apr 09, 2009	4.715	5.566	4.595	5.524	2,416,728	+1.13(+25.65%)
Apr 08, 2009	4.439	4.758	4.318	4.396	1,028,625	+0.04(+0.98%)
Apr 07, 2009	4.446	4.602	4.304	4.354	1,435,945	-0.22(-4.81%)
Apr 06, 2009	4.375	4.715	3.765	4.574	1,387,993	+0.08(+1.73%)
Apr 03, 2009	4.304	4.524	4.070	4.496	2,460,071	+0.18(+4.28%)
Apr 02, 2009	4.106	4.368	4.013	4.311	1,702,002	+0.38(+9.55%)
Apr 01, 2009	4.006	4.113	3.857	3.935	1,847,553	-0.21(-4.97%)
Mar 31, 2009	3.964	4.212	3.900	4.141	1,734,429	+0.25(+6.38%)
Mar 30, 2009	3.794	4.013	3.680	3.893	2,210,588	-0.42(-9.70%)
Mar 26, 2009	4.148	4.418	4.056	4.311	1,627,455	+0.26(+6.29%)
Mar 25, 2009	3.808	4.134	3.744	4.056	2,038,549	+0.31(+8.33%)
Mar 24, 2009	3.545	4.049	3.255	3.744	2,728,683	-0.25(-6.22%)
Mar 23, 2009	3.538	3.992	3.531	3.992	2,086,082	+0.79(+24.56%)
Mar 20, 2009	3.602	3.630	3.191	3.205	1,598,167	-0.45(-12.40%)
Mar 19, 2009	3.942	3.964	3.524	3.659	2,202,687	-0.21(-5.32%)
Mar 18, 2009	3.645	3.900	3.375	3.864	2,909,606	+0.26(+7.28%)
Mar 17, 2009	3.439	3.645	3.283	3.602	1,995,253	+0.20(+5.83%)
Mar 16, 2009	3.815	3.850	3.361	3.404	2,476,677	-0.35(-9.43%)
Mar 13, 2009	3.744	3.964	3.581	3.758	0	+0.03(+0.76%)
Mar 12, 2009	3.290	3.808	3.127	3.730	2,515,391	+0.43(+12.88%)
Mar 11, 2009	3.326	3.460	3.162	3.304	2,369,212	-0.04(-1.06%)
Mar 10, 2009	2.957	3.389	2.943	3.340	2,754,964	+0.51(+18.05%)
Mar 09, 2009	2.694	2.836	2.581	2.829	2,221,984	+0.06(+2.05%)
Mar 06, 2009	2.780	2.872	2.531	2.772	0	-0.11(-3.93%)
Mar 05, 2009	3.063	3.063	2.602	2.886	2,164,639	-0.26(-8.33%)
Mar 04, 2009	3.113	3.297	3.028	3.148	1,734,300	-0.04(-1.11%)
Mar 02, 2009	3.652	3.708	3.113	3.184	1,930,873	-0.59(-15.60%)
Feb 27, 2009	3.567	3.978	3.567	3.772	0	+0.09(+2.50%)
Feb 26, 2009	3.737	3.801	3.595	3.680	2,064,599	+0.01(+0.39%)
Feb 25, 2009	3.964	4.013	3.531	3.666	1,767,988	-0.40(-9.77%)
Feb 24, 2009	3.701	4.084	3.368	4.063	2,031,412	+0.52(+14.60%)
Feb 23, 2009	3.978	4.063	3.524	3.545	1,765,589	-0.46(-11.50%)
Feb 20, 2009	3.687	4.127	3.609	4.006	1,863,974	+0.17(+4.44%)
Feb 19, 2009	3.964	4.091	3.744	3.836	1,477,204	-0.13(-3.39%)
Feb 18, 2009	3.985	4.070	3.659	3.971	1,775,990	+0.04(+1.08%)
Feb 17, 2009	4.120	4.198	3.560	3.928	1,597,523	-0.33(-7.67%)
Feb 13, 2009	4.467	4.644	4.176	4.254	1,954,518	-0.23(-5.06%)
Feb 12, 2009	4.503	4.609	4.098	4.481	2,175,347	-0.13(-2.77%)
Feb 11, 2009	4.843	4.971	4.545	4.609	1,440,784	-0.21(-4.27%)
Feb 10, 2009	5.552	5.580	4.779	4.815	2,133,319	-0.79(-14.05%)
Feb 09, 2009	5.552	5.665	5.389	5.602	1,182,332	-0.04(-0.63%)
Feb 06, 2009	5.616	5.878	5.467	5.637	1,814,449	+0.14(+2.58%)
Feb 05, 2009	5.424	5.751	5.190	5.495	2,015,983	+0.04(+0.65%)
Feb 04, 2009	5.921	6.041	5.119	5.460	3,931,145	-0.49(-8.22%)
Feb 03, 2009	6.148	6.261	5.885	5.949	2,064,067	-0.27(-4.33%)
Feb 02, 2009	5.885	6.289	5.673	6.219	1,469,913	+0.31(+5.28%)
Jan 30, 2009	6.715	6.715	5.850	5.907	0	-0.55(-8.56%)
Jan 29, 2009	7.034	7.105	6.396	6.460	1,328,487	-0.87(-11.81%)
Jan 28, 2009	7.176	7.403	7.027	7.325	1,853,578	+0.34(+4.87%)
Jan 27, 2009	6.892	7.133	6.757	6.984	1,323,830	+0.16(+2.39%)
Jan 26, 2009	6.772	7.020	6.623	6.821	1,513,460	+0.04(+0.52%)
Jan 23, 2009	6.509	6.800	6.219	6.786	2,171,146	+0.15(+2.24%)
Jan 22, 2009	6.864	6.956	6.467	6.637	2,161,745	-0.48(-6.77%)
Jan 21, 2009	6.736	7.147	6.297	7.119	2,710,256	+0.60(+9.13%)
Jan 20, 2009	7.055	7.062	6.367	6.523	3,489,657	-0.72(-9.89%)
Jan 16, 2009	7.112	7.367	6.743	7.240	1,304,298	+0.32(+4.61%)
Jan 15, 2009	6.488	7.155	6.084	6.921	2,180,251	+0.43(+6.55%)
Jan 14, 2009	6.694	6.963	6.382	6.495	1,725,599	-0.58(-8.22%)
Jan 13, 2009	7.027	7.233	6.892	7.077	1,061,308	-0.02(-0.30%)
Jan 12, 2009	7.849	7.856	6.984	7.098	1,397,989	-0.63(-8.17%)
Jan 09, 2009	8.190	8.218	7.686	7.729	1,160,873	-0.47(-5.71%)
Jan 08, 2009	8.296	8.473	8.048	8.197	1,021,243	-0.06(-0.77%)
Jan 07, 2009	8.651	8.658	8.076	8.261	1,347,961	-0.67(-7.47%)
Jan 06, 2009	7.779	9.041	7.779	8.927	1,914,184	+1.16(+14.98%)
Jan 05, 2009	8.105	8.183	7.686	7.764	1,483,951	-0.33(-4.12%)
Jan 02, 2009	7.849	8.587	7.849	8.098	0	+0.26(+3.35%)
Jan 01, 2009	7.318	7.920	7.261	7.835	0	+0.00(+0.00%)
Dec 31, 2008	7.318	7.920	7.261	7.835	1,799,030	+0.62(+8.55%)
Dec 30, 2008	7.055	7.275	6.772	7.218	1,243,477	+0.31(+4.52%)
Dec 29, 2008	7.523	7.530	6.757	6.906	1,031,309	-0.62(-8.29%)
Dec 26, 2008	7.637	7.651	7.225	7.530	559,019	-0.07(-0.93%)
Dec 24, 2008	7.091	7.651	7.091	7.601	367,546	+0.16(+2.10%)
Dec 23, 2008	7.800	7.977	7.261	7.445	1,302,831	-0.22(-2.87%)
Dec 22, 2008	8.211	8.254	7.233	7.665	1,223,272	-0.52(-6.33%)
Dec 19, 2008	7.835	8.509	7.715	8.183	2,214,768	+0.51(+6.65%)
Dec 18, 2008	8.410	8.651	7.488	7.672	2,368,044	-0.60(-7.28%)
Dec 17, 2008	7.793	8.792	7.622	8.275	1,762,862	+0.27(+3.37%)
Dec 16, 2008	7.311	8.090	7.055	8.005	3,045,699	+0.87(+12.12%)
Dec 15, 2008	7.679	7.913	6.736	7.140	1,530,199	-0.50(-6.50%)
Dec 12, 2008	6.743	7.722	6.623	7.637	0	+0.68(+9.79%)
Dec 11, 2008	7.771	8.168	6.750	6.956	3,749,218	-0.97(-12.25%)
Dec 10, 2008	6.892	8.069	6.892	7.927	2,566,795	+1.13(+16.58%)
Dec 09, 2008	7.757	7.757	6.623	6.800	3,040,992	-0.94(-12.10%)
Dec 08, 2008	7.112	7.743	6.977	7.736	2,761,747	+1.06(+15.94%)
Dec 05, 2008	6.701	6.757	6.091	6.672	2,838,559	-0.07(-1.05%)
Dec 04, 2008	6.559	7.594	6.417	6.743	2,340,143	+0.01(+0.21%)
Dec 03, 2008	6.211	6.765	5.665	6.729	2,799,507	+0.72(+12.04%)
Dec 02, 2008	5.119	6.148	5.049	6.006	3,018,523	+1.05(+21.17%)
Dec 01, 2008	6.211	6.211	4.878	4.956	3,195,225	-1.30(-20.75%)
Nov 28, 2008	6.275	6.495	6.027	6.254	1,023,183	-0.35(-5.26%)
Nov 26, 2008	6.360	6.701	6.105	6.601	2,728,732	+0.04(+0.54%)
Nov 25, 2008	7.105	7.353	5.977	6.566	2,415,593	-0.57(-7.95%)
Nov 24, 2008	5.694	7.204	5.538	7.133	3,340,512	+1.71(+31.50%)
Nov 21, 2008	5.502	5.907	4.666	5.424	3,325,693	+0.15(+2.82%)
Nov 20, 2008	6.041	6.105	5.176	5.275	3,259,736	-0.84(-13.69%)
Nov 19, 2008	6.382	6.609	6.020	6.112	5,186,756	-0.41(-6.30%)
Nov 18, 2008	6.438	6.679	6.346	6.523	3,575,729	+0.14(+2.22%)
Nov 17, 2008	6.240	6.743	6.240	6.382	2,448,585	-0.01(-0.22%)
Nov 14, 2008	6.318	6.747	5.871	6.396	0	-1.37(-17.63%)
Nov 13, 2008	6.488	7.764	6.311	7.764	2,602,865	+1.38(+21.67%)
Nov 12, 2008	7.537	7.672	6.311	6.382	2,217,793	-1.39(-17.88%)
Nov 11, 2008	7.545	8.027	7.396	7.771	1,100,771	-0.10(-1.26%)
Nov 10, 2008	9.307	9.307	7.835	7.871	1,134,356	-1.38(-14.94%)
Nov 07, 2008	8.594	9.268	8.218	9.253	1,053,674	+0.72(+8.39%)
Nov 06, 2008	9.424	9.473	8.537	8.537	929,284	-1.04(-10.88%)
Nov 05, 2008	10.40	10.66	9.502	9.580	1,866,799	-1.15(-10.71%)
Nov 04, 2008	10.34	10.73	10.10	10.73	1,438,002	+0.67(+6.62%)
Nov 03, 2008	10.06	10.36	9.778	10.06	1,289,474	+0.08(+0.78%)
Oct 31, 2008	8.679	10.07	8.452	9.984	1,951,840	+1.19(+13.55%)
Oct 30, 2008	7.523	8.906	7.296	8.792	1,889,741	+1.52(+20.86%)
Oct 29, 2008	7.112	7.878	7.098	7.275	2,786,594	+0.13(+1.79%)
Oct 28, 2008	6.587	7.147	6.226	7.147	2,102,330	+0.82(+13.00%)
Oct 27, 2008	6.382	7.311	6.304	6.325	1,704,222	-0.89(-12.38%)
Oct 24, 2008	7.601	8.055	7.218	7.218	1,424,877	-0.83(-10.31%)
Oct 23, 2008	7.693	8.622	7.445	8.048	2,571,271	+0.07(+0.89%)
Oct 22, 2008	8.863	9.041	7.736	7.977	1,904,535	-1.16(-12.66%)
Oct 21, 2008	9.239	9.523	9.012	9.133	827,985	-0.33(-3.45%)
Oct 20, 2008	9.728	10.18	9.190	9.459	685,654	-0.16(-1.69%)
Oct 17, 2008	9.317	10.03	8.424	9.622	0	-0.05(-0.51%)
Oct 16, 2008	9.225	9.934	8.644	9.672	1,554,090	+0.46(+5.00%)
Oct 15, 2008	10.42	10.64	9.012	9.211	1,324,840	-1.28(-12.17%)
Oct 14, 2008	11.95	11.96	9.544	10.49	1,718,956	-0.70(-6.27%)
Oct 13, 2008	11.59	11.79	10.12	11.19	1,267,117	+0.32(+2.94%)
Oct 10, 2008	8.963	10.87	7.622	10.87	2,668,996	+1.42(+15.00%)
Oct 09, 2008	10.96	11.55	9.452	9.452	1,795,245	-1.46(-13.39%)
Oct 08, 2008	11.25	12.46	10.76	10.91	1,859,193	-0.98(-8.23%)
Oct 07, 2008	12.71	13.21	11.83	11.89	1,500,260	-1.01(-7.86%)
Oct 06, 2008	13.47	13.47	12.16	12.91	1,798,924	-0.82(-5.94%)
Oct 03, 2008	15.22	15.22	13.57	13.72	0	-1.01(-6.88%)
Oct 02, 2008	15.87	15.87	14.51	14.73	982,045	-1.30(-8.13%)
Oct 01, 2008	16.12	17.02	15.70	16.04	1,034,764	-0.50(-3.00%)
Sep 30, 2008	15.88	17.78	15.13	16.54	1,627,324	+1.37(+9.02%)
Sep 29, 2008	16.02	16.31	15.12	15.17	1,532,349	-1.44(-8.67%)
Sep 26, 2008	15.98	16.71	15.90	16.61	0	-0.03(-0.17%)
Sep 25, 2008	16.37	16.71	16.09	16.63	1,049,410	+0.21(+1.25%)
Sep 24, 2008	17.41	17.61	16.23	16.43	1,067,035	-0.72(-4.22%)
Sep 23, 2008	17.17	17.73	16.73	17.15	2,058,555	+0.21(+1.26%)
Sep 22, 2008	19.34	19.51	16.84	16.94	1,757,727	-2.57(-13.19%)
Sep 19, 2008	21.03	23.40	19.02	19.51	0	-1.62(-7.65%)
Sep 18, 2008	18.38	21.17	18.16	21.13	2,417,062	+3.06(+16.91%)
Sep 17, 2008	19.21	19.21	18.07	18.07	1,119,459	-1.38(-7.11%)
Sep 16, 2008	18.25	19.61	17.95	19.46	1,434,264	+1.16(+6.32%)
Sep 15, 2008	18.86	19.58	18.30	18.30	1,246,824	-1.11(-5.73%)
Sep 12, 2008	19.03	19.53	18.78	19.41	564,351	+0.19(+1.00%)
Sep 11, 2008	18.65	19.36	18.65	19.22	709,887	+0.08(+0.41%)
Sep 10, 2008	19.17	19.61	18.38	19.14	759,601	+0.26(+1.39%)
Sep 09, 2008	18.93	19.66	18.76	18.88	1,320,078	-0.18(-0.93%)
Sep 08, 2008	19.27	19.35	18.46	19.06	1,038,082	+0.60(+3.23%)
Sep 05, 2008	17.95	18.57	17.85	18.46	0	+0.28(+1.56%)
Sep 04, 2008	18.49	18.55	18.02	18.18	696,578	-0.65(-3.43%)
Sep 03, 2008	18.66	18.83	18.08	18.83	599,923	+0.25(+1.34%)
Sep 02, 2008	18.82	19.26	18.12	18.58	393,945	+0.09(+0.50%)
Aug 29, 2008	18.29	18.78	18.14	18.49	0	+0.02(+0.12%)
Aug 28, 2008	18.19	18.59	17.94	18.46	687,697	+0.45(+2.52%)
Aug 27, 2008	18.13	18.29	17.80	18.01	680,863	-0.16(-0.86%)
Aug 26, 2008	17.46	18.19	17.39	18.17	759,119	+0.62(+3.52%)
Aug 25, 2008	17.68	17.75	17.49	17.55	1,009,331	-0.38(-2.10%)
Aug 22, 2008	17.52	17.93	17.16	17.93	0	+0.63(+3.65%)
Aug 21, 2008	16.90	17.52	16.76	17.29	731,813	-0.08(-0.45%)
Aug 20, 2008	17.31	17.60	17.01	17.37	525,256	+0.13(+0.78%)
Aug 19, 2008	17.94	17.94	17.17	17.24	787,520	-0.72(-4.03%)
Aug 18, 2008	18.63	18.63	17.89	17.96	787,893	-0.57(-3.06%)
Aug 15, 2008	19.00	19.27	18.23	18.53	0	-0.22(-1.17%)
Aug 14, 2008	18.10	18.88	17.89	18.75	695,854	+0.50(+2.72%)
Aug 13, 2008	18.63	18.90	18.20	18.25	806,463	-0.44(-2.35%)
Aug 12, 2008	19.23	19.41	18.38	18.69	1,249,817	-0.60(-3.09%)
Aug 11, 2008	18.13	19.58	18.13	19.29	1,431,484	+0.94(+5.14%)
Aug 08, 2008	17.07	18.61	17.07	18.34	1,255,913	+1.27(+7.43%)
Aug 07, 2008	17.05	17.63	16.95	17.07	771,246	-0.28(-1.59%)
Aug 06, 2008	16.74	17.51	16.53	17.35	1,070,136	+0.40(+2.34%)
Aug 05, 2008	16.27	17.02	16.22	16.95	1,221,391	+1.04(+6.50%)
Aug 04, 2008	16.46	16.46	15.78	15.92	920,169	-0.38(-2.31%)
Aug 01, 2008	16.13	16.49	15.56	16.29	844,881	+0.19(+1.19%)
Jul 31, 2008	15.91	16.36	15.75	16.10	802,037	-0.11(-0.70%)
Jul 30, 2008	16.49	16.79	15.66	16.22	946,824	-0.11(-0.70%)
Jul 29, 2008	16.33	16.36	15.37	16.33	1,127,329	+0.74(+4.73%)
Jul 28, 2008	15.88	16.24	15.53	15.59	1,369,696	-0.30(-1.92%)
Jul 25, 2008	15.91	16.27	15.49	15.90	1,092,969	+0.17(+1.08%)
Jul 24, 2008	16.23	16.74	15.39	15.73	2,317,028	-1.33(-7.81%)
Jul 23, 2008	16.45	17.54	16.31	17.06	1,874,484	+0.75(+4.61%)
Jul 22, 2008	15.52	16.38	15.31	16.31	1,182,290	+0.65(+4.17%)
Jul 21, 2008	15.63	16.02	15.42	15.66	987,346	+0.09(+0.59%)
Jul 18, 2008	16.46	16.46	15.41	15.56	1,207,953	-0.86(-5.22%)
Jul 17, 2008	15.71	16.80	15.28	16.42	2,352,805	+0.74(+4.70%)
Jul 16, 2008	14.36	15.79	13.15	15.68	2,495,583	+1.28(+8.86%)
Jul 15, 2008	14.66	15.45	13.99	14.41	2,705,543	-0.55(-3.70%)
Jul 14, 2008	16.19	16.37	14.26	14.96	5,704,216	-1.06(-6.64%)
Jul 11, 2008	15.93	16.51	15.47	16.02	1,425,279	-0.23(-1.44%)
Jul 10, 2008	16.66	16.80	15.83	16.26	2,698,236	-0.10(-0.61%)
Jul 09, 2008	17.94	18.05	16.20	16.36	1,281,712	-1.57(-8.78%)
Jul 08, 2008	16.52	17.96	16.49	17.93	1,352,851	+1.29(+7.75%)
Jul 07, 2008	16.88	17.06	16.20	16.64	682,323	-0.11(-0.68%)
Jul 04, 2008	17.22	17.22	16.72	16.76	297,059	+0.00(+0.00%)
Jul 03, 2008	17.22	17.22	16.72	16.76	297,059	-0.40(-2.32%)
Jul 02, 2008	17.66	17.89	17.15	17.15	811,863	-0.39(-2.22%)
Jul 01, 2008	17.44	17.89	16.93	17.54	807,960	-0.28(-1.55%)
Jun 30, 2008	18.09	18.42	17.70	17.82	606,105	-0.27(-1.49%)
Jun 27, 2008	19.14	19.14	17.88	18.09	1,118,415	-0.43(-2.30%)
Jun 26, 2008	19.07	19.23	18.46	18.51	725,761	-0.87(-4.46%)
Jun 25, 2008	18.52	19.49	18.52	19.38	898,998	+0.83(+4.47%)
Jun 24, 2008	18.47	18.88	18.29	18.55	563,609	-0.19(-1.02%)
Jun 23, 2008	19.51	19.66	18.73	18.74	352,849	-0.74(-3.79%)
Jun 20, 2008	19.51	20.00	19.36	19.48	1,002,132	-0.64(-3.17%)
Jun 19, 2008	19.34	20.12	19.29	20.12	769,605	+0.84(+4.34%)
Jun 18, 2008	19.39	19.75	19.08	19.28	580,386	-0.43(-2.16%)
Jun 17, 2008	20.56	20.72	19.69	19.71	740,593	-0.91(-4.44%)
Jun 16, 2008	20.68	20.88	20.25	20.62	522,527	-0.17(-0.82%)
Jun 13, 2008	20.85	20.97	20.39	20.79	803,531	+0.13(+0.62%)
Jun 12, 2008	20.70	21.13	20.48	20.66	1,256,822	+0.22(+1.08%)
Jun 11, 2008	21.20	21.43	20.40	20.44	740,655	-0.90(-4.22%)
Jun 10, 2008	21.28	21.63	21.05	21.34	735,843	+0.06(+0.27%)
Jun 09, 2008	22.24	22.56	21.22	21.29	1,007,958	-1.07(-4.79%)
Jun 06, 2008	22.80	22.86	22.21	22.36	711,211	-0.79(-3.40%)
Jun 05, 2008	22.45	23.14	22.41	23.14	337,894	+0.69(+3.06%)
Jun 04, 2008	22.56	22.62	21.94	22.46	711,245	-0.26(-1.12%)
Jun 03, 2008	23.31	23.34	22.22	22.71	503,089	-0.34(-1.48%)
Jun 02, 2008	23.01	23.31	22.69	23.05	692,975	-0.22(-0.94%)
May 30, 2008	23.95	23.97	23.17	23.27	436,865	-0.50(-2.09%)
May 29, 2008	23.13	23.78	23.13	23.77	628,805	+0.50(+2.13%)
May 28, 2008	23.12	23.42	22.89	23.27	403,421	+0.23(+0.98%)
May 27, 2008	22.51	23.32	22.47	23.04	655,407	+0.60(+2.69%)
May 26, 2008	22.78	22.95	22.32	22.44	0	+0.00(+0.00%)
May 23, 2008	22.78	22.95	22.32	22.44	1,235,736	-0.53(-2.31%)
May 22, 2008	23.02	23.24	22.89	22.97	506,996	+0.11(+0.50%)
May 21, 2008	23.33	23.41	22.76	22.86	541,990	-0.32(-1.38%)
May 20, 2008	23.47	23.47	23.08	23.18	363,841	-0.22(-0.94%)
May 19, 2008	23.13	23.49	22.82	23.40	496,039	+0.18(+0.76%)
May 16, 2008	23.95	23.95	23.00	23.22	353,640	-0.19(-0.82%)
May 15, 2008	23.00	23.43	22.58	23.41	318,538	+0.30(+1.29%)
May 14, 2008	23.36	23.53	22.94	23.12	272,782	-0.18(-0.76%)
May 13, 2008	23.29	23.37	22.98	23.29	377,705	+0.14(+0.61%)
May 12, 2008	22.44	23.22	22.44	23.15	470,040	+0.82(+3.65%)
May 09, 2008	22.06	22.41	21.85	22.34	184,080	-0.03(-0.13%)
May 08, 2008	22.85	22.85	22.08	22.36	453,981	-0.30(-1.31%)
May 07, 2008	23.21	23.48	22.56	22.66	662,196	-0.69(-2.98%)
May 06, 2008	23.38	23.46	22.99	23.36	514,128	-0.03(-0.12%)
May 05, 2008	23.52	23.58	23.08	23.39	846,426	+0.02(+0.09%)
May 02, 2008	23.91	24.43	23.36	23.36	1,002,486	-0.60(-2.51%)

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.