Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.770	10.04	9.349	9.487	1,301,035	-0.93(-8.95%)
Apr 29, 2009	10.06	10.52	9.970	10.42	1,043,460	+0.40(+4.00%)
Apr 28, 2009	10.24	10.60	9.957	10.02	478,361	-0.33(-3.20%)
Apr 27, 2009	10.18	10.56	9.929	10.35	747,802	+0.22(+2.18%)
Apr 24, 2009	10.09	10.30	9.832	10.13	333,698	+0.08(+0.83%)
Apr 23, 2009	10.12	10.34	9.770	10.05	295,287	-0.04(-0.41%)
Apr 22, 2009	9.784	10.38	9.673	10.09	351,908	+0.27(+2.74%)
Apr 21, 2009	9.356	9.825	9.156	9.818	314,899	+0.43(+4.64%)
Apr 20, 2009	9.611	9.632	9.301	9.383	265,223	-0.46(-4.63%)
Apr 17, 2009	9.936	9.957	9.577	9.839	306,990	-0.07(-0.70%)
Apr 16, 2009	9.860	9.963	9.577	9.908	416,958	+0.15(+1.56%)
Apr 15, 2009	9.791	9.791	9.618	9.756	369,471	-0.12(-1.19%)
Apr 14, 2009	10.12	10.25	9.812	9.874	340,620	-0.39(-3.77%)
Apr 13, 2009	10.08	10.37	9.936	10.26	302,890	+0.08(+0.81%)
Apr 09, 2009	10.22	10.36	10.10	10.18	353,013	+0.18(+1.80%)
Apr 08, 2009	9.591	10.01	9.446	9.998	158,040	+0.43(+4.55%)
Apr 07, 2009	9.929	10.06	9.494	9.563	361,983	-0.44(-4.42%)
Apr 06, 2009	10.20	10.26	9.874	10.00	200,277	-0.24(-2.36%)
Apr 03, 2009	10.29	10.36	10.10	10.25	234,500	-0.03(-0.34%)
Apr 02, 2009	10.16	10.45	10.02	10.28	507,437	+0.31(+3.12%)
Apr 01, 2009	9.687	10.00	9.597	9.970	315,387	+0.12(+1.19%)
Mar 31, 2009	9.977	10.15	9.425	9.853	353,395	+0.00(+0.00%)
Mar 30, 2009	9.749	9.922	9.584	9.853	427,417	-0.48(-4.68%)
Mar 26, 2009	9.860	10.35	9.839	10.34	617,337	+0.56(+5.72%)
Mar 25, 2009	9.853	10.13	9.480	9.777	277,535	+0.01(+0.14%)
Mar 24, 2009	9.770	9.974	9.501	9.763	258,275	-0.14(-1.46%)
Mar 23, 2009	9.749	9.908	9.328	9.908	462,049	+0.73(+7.98%)
Mar 20, 2009	9.860	9.977	9.093	9.176	528,530	-0.58(-5.94%)
Mar 19, 2009	9.874	9.963	9.660	9.756	241,427	-0.02(-0.21%)
Mar 18, 2009	9.349	9.908	9.162	9.777	348,717	+0.42(+4.50%)
Mar 17, 2009	9.066	9.370	8.845	9.356	304,518	+0.31(+3.44%)
Mar 16, 2009	9.694	9.784	8.990	9.045	259,179	-0.55(-5.76%)
Mar 13, 2009	9.722	9.805	9.425	9.597	205,366	-0.11(-1.14%)
Mar 12, 2009	9.301	9.763	9.003	9.708	438,304	+0.35(+3.69%)
Mar 11, 2009	9.480	9.632	9.218	9.363	398,534	-0.10(-1.02%)
Mar 10, 2009	8.942	9.618	8.859	9.459	829,616	+0.60(+6.78%)
Mar 09, 2009	8.990	9.273	8.831	8.859	486,249	-0.23(-2.51%)
Mar 06, 2009	8.921	9.100	8.652	9.087	631,647	+0.21(+2.41%)
Mar 05, 2009	8.721	8.969	8.534	8.873	514,991	+0.02(+0.23%)
Mar 04, 2009	8.120	9.052	8.120	8.852	824,153	+0.50(+6.04%)
Mar 02, 2009	8.755	8.755	8.320	8.348	515,472	-0.56(-6.28%)
Feb 27, 2009	8.638	8.990	8.548	8.907	527,056	+0.21(+2.38%)
Feb 26, 2009	8.907	9.018	8.700	8.700	487,454	-0.17(-1.95%)
Feb 25, 2009	8.907	9.031	8.762	8.873	436,195	-0.10(-1.08%)
Feb 24, 2009	7.643	9.114	7.643	8.969	1,181,045	+1.39(+18.31%)
Feb 23, 2009	8.078	8.286	7.526	7.581	576,795	-0.50(-6.15%)
Feb 20, 2009	7.526	8.119	7.526	8.078	1,158,903	+0.48(+6.27%)
Feb 19, 2009	8.299	8.424	7.098	7.602	1,451,201	-0.97(-11.35%)
Feb 18, 2009	8.948	9.080	8.458	8.576	522,540	-0.33(-3.72%)
Feb 17, 2009	9.149	9.439	8.873	8.907	413,909	-0.61(-6.39%)
Feb 13, 2009	9.508	9.818	9.459	9.515	215,160	+0.04(+0.44%)
Feb 12, 2009	9.167	9.660	9.121	9.473	306,172	-0.08(-0.80%)
Feb 11, 2009	9.370	9.998	9.307	9.549	262,924	+0.19(+1.99%)
Feb 10, 2009	9.597	9.818	9.314	9.363	352,807	-0.27(-2.80%)
Feb 09, 2009	9.756	9.943	9.473	9.632	190,873	-0.19(-1.90%)
Feb 06, 2009	9.542	9.932	9.377	9.818	359,610	+0.24(+2.52%)
Feb 05, 2009	9.238	9.625	9.052	9.577	224,898	+0.26(+2.82%)
Feb 04, 2009	9.418	9.597	9.252	9.314	258,887	-0.14(-1.46%)
Feb 03, 2009	9.176	9.591	9.038	9.453	313,525	+0.30(+3.32%)
Feb 02, 2009	8.838	9.259	8.838	9.149	304,137	+0.25(+2.79%)
Jan 30, 2009	9.225	9.390	8.859	8.900	425,600	-0.31(-3.37%)
Jan 29, 2009	9.756	9.818	9.149	9.211	287,443	-0.66(-6.71%)
Jan 28, 2009	9.922	9.963	9.708	9.874	233,192	+0.10(+1.06%)
Jan 27, 2009	9.832	9.908	9.604	9.770	176,799	-0.01(-0.07%)
Jan 26, 2009	9.798	10.19	9.604	9.777	434,266	-0.06(-0.56%)
Jan 23, 2009	9.729	10.07	9.667	9.832	265,665	-0.04(-0.42%)
Jan 22, 2009	10.22	10.34	9.874	9.874	572,215	-0.48(-4.60%)
Jan 21, 2009	10.12	10.40	9.887	10.35	361,322	+0.39(+3.88%)
Jan 20, 2009	11.05	11.05	9.867	9.963	490,392	-0.40(-3.86%)
Jan 16, 2009	10.56	10.90	10.28	10.36	644,980	-0.12(-1.19%)
Jan 15, 2009	10.08	10.56	9.736	10.49	468,702	+0.37(+3.69%)
Jan 14, 2009	10.18	10.52	9.894	10.12	424,968	-0.25(-2.40%)
Jan 13, 2009	10.16	10.52	10.12	10.36	362,729	+0.23(+2.32%)
Jan 12, 2009	10.12	10.49	10.12	10.13	267,174	+0.01(+0.14%)
Jan 09, 2009	10.91	11.02	10.09	10.12	439,542	-0.83(-7.57%)
Jan 08, 2009	11.18	11.39	10.92	10.94	324,460	-0.30(-2.64%)
Jan 07, 2009	11.47	11.47	11.01	11.24	408,871	-0.28(-2.46%)
Jan 06, 2009	11.41	11.60	10.80	11.52	715,324	+0.39(+3.54%)
Jan 05, 2009	10.18	11.43	10.18	11.13	1,203,156	+0.96(+9.44%)
Jan 02, 2009	10.15	10.40	10.12	10.17	366,983	+0.10(+0.96%)
Dec 31, 2008	9.950	10.22	9.860	10.07	615,016	+0.16(+1.60%)
Dec 30, 2008	9.936	10.14	9.770	9.915	652,527	-0.03(-0.28%)
Dec 29, 2008	9.929	9.970	9.736	9.943	297,011	+0.04(+0.42%)
Dec 26, 2008	9.756	9.943	9.694	9.901	153,753	+0.17(+1.77%)
Dec 24, 2008	9.839	9.988	9.722	9.729	110,406	-0.13(-1.33%)
Dec 23, 2008	9.860	10.14	9.825	9.860	384,144	-0.16(-1.59%)
Dec 22, 2008	10.13	10.18	9.722	10.02	592,252	+0.02(+0.21%)
Dec 19, 2008	9.411	10.18	9.411	9.998	805,821	+0.06(+0.63%)
Dec 18, 2008	9.818	10.03	9.754	9.936	379,109	+0.10(+1.05%)
Dec 17, 2008	9.508	9.901	9.508	9.832	376,016	+0.16(+1.64%)
Dec 16, 2008	9.093	9.680	9.080	9.673	314,713	+0.69(+7.69%)
Dec 15, 2008	9.183	9.238	8.873	8.983	426,631	-0.15(-1.66%)
Dec 12, 2008	8.776	9.135	8.748	9.135	460,670	+0.12(+1.38%)
Dec 11, 2008	9.107	9.377	8.569	9.011	576,619	-0.23(-2.47%)
Dec 10, 2008	9.473	9.639	9.093	9.238	605,598	-0.12(-1.25%)
Dec 09, 2008	9.480	9.784	9.218	9.356	620,041	-0.46(-4.71%)
Dec 08, 2008	9.667	10.12	9.169	9.818	737,887	+0.36(+3.80%)
Dec 05, 2008	9.273	9.832	9.052	9.459	542,525	+0.08(+0.88%)
Dec 04, 2008	9.977	10.46	9.197	9.377	830,039	-0.75(-7.37%)
Dec 03, 2008	9.756	10.32	9.584	10.12	1,064,850	+0.17(+1.73%)
Dec 02, 2008	9.252	10.08	8.873	9.950	1,248,983	+0.86(+9.42%)
Dec 01, 2008	9.439	9.660	8.645	9.093	1,459,595	-0.58(-6.00%)
Nov 28, 2008	9.287	9.770	9.089	9.673	457,462	+0.27(+2.86%)
Nov 26, 2008	8.797	9.618	8.748	9.404	634,295	+0.40(+4.45%)
Nov 25, 2008	8.783	9.225	8.714	9.004	640,828	+0.28(+3.16%)
Nov 24, 2008	8.265	8.955	8.092	8.728	915,483	+0.49(+5.95%)
Nov 21, 2008	7.581	8.286	7.070	8.237	1,189,979	+0.81(+10.87%)
Nov 20, 2008	7.526	8.113	7.374	7.429	716,323	-0.15(-2.00%)
Nov 19, 2008	8.203	8.286	7.423	7.581	785,857	-0.66(-8.04%)
Nov 18, 2008	8.714	9.024	7.858	8.244	587,915	-0.39(-4.48%)
Nov 17, 2008	9.038	9.570	8.444	8.631	639,468	-0.50(-5.45%)
Nov 14, 2008	9.363	9.784	8.942	9.128	536,384	-0.45(-4.69%)
Nov 13, 2008	8.679	9.577	8.424	9.577	780,677	+0.68(+7.60%)
Nov 12, 2008	9.729	10.08	8.631	8.900	891,565	-0.98(-9.92%)
Nov 11, 2008	10.01	10.23	9.756	9.881	599,281	-0.15(-1.51%)
Nov 10, 2008	10.38	10.44	9.549	10.03	416,678	-0.17(-1.69%)
Nov 07, 2008	10.18	10.52	10.02	10.21	390,951	+0.14(+1.44%)
Nov 06, 2008	9.943	10.36	9.680	10.06	565,463	+0.08(+0.83%)
Nov 05, 2008	10.19	10.35	9.777	9.977	487,116	-0.26(-2.50%)
Nov 04, 2008	10.27	10.42	10.02	10.23	680,785	+0.46(+4.73%)
Nov 03, 2008	9.991	10.43	9.496	9.770	449,589	+0.00(+0.00%)
Oct 31, 2008	9.570	10.29	9.570	9.770	681,635	+0.23(+2.39%)
Oct 30, 2008	9.225	9.825	9.197	9.542	804,705	+0.69(+7.80%)
Oct 29, 2008	8.541	9.321	8.237	8.852	905,220	+0.47(+5.60%)
Oct 28, 2008	8.099	8.389	7.512	8.382	853,997	+0.66(+8.59%)
Oct 27, 2008	7.768	8.527	7.685	7.719	549,344	-0.01(-0.09%)
Oct 24, 2008	7.008	7.871	6.912	7.726	934,726	+0.13(+1.73%)
Oct 23, 2008	7.595	7.775	7.250	7.595	1,165,489	-0.21(-2.65%)
Oct 22, 2008	7.616	8.068	7.616	7.802	1,315,138	+0.06(+0.71%)
Oct 21, 2008	8.251	8.444	7.699	7.747	801,128	-0.60(-7.20%)
Oct 20, 2008	8.534	8.831	7.933	8.348	1,337,396	-0.03(-0.33%)
Oct 17, 2008	7.423	8.810	7.423	8.375	1,163,102	+0.12(+1.51%)
Oct 16, 2008	7.940	8.402	7.284	8.251	1,229,545	+0.38(+4.82%)
Oct 15, 2008	8.769	8.962	7.775	7.871	1,377,018	-1.08(-12.10%)
Oct 14, 2008	10.45	10.45	8.769	8.955	1,620,686	-1.17(-11.53%)
Oct 13, 2008	10.90	10.90	10.00	10.12	849,763	-0.30(-2.85%)
Oct 10, 2008	9.791	10.98	8.824	10.42	1,737,326	+0.08(+0.80%)
Oct 09, 2008	11.24	11.29	10.05	10.34	925,677	-0.74(-6.67%)
Oct 08, 2008	11.14	11.57	10.86	11.08	1,033,659	-0.11(-0.99%)
Oct 07, 2008	11.61	12.05	11.05	11.19	1,219,895	-0.30(-2.64%)
Oct 06, 2008	11.81	12.16	11.05	11.49	1,661,425	-0.68(-5.61%)
Oct 03, 2008	12.07	12.64	11.71	12.17	1,015,537	+0.30(+2.56%)
Oct 02, 2008	12.12	12.28	11.57	11.87	712,275	-0.33(-2.72%)
Oct 01, 2008	12.34	12.57	11.91	12.20	526,517	-0.03(-0.28%)
Sep 30, 2008	12.83	12.97	11.72	12.24	1,079,367	-0.60(-4.68%)
Sep 29, 2008	13.82	13.95	12.24	12.84	1,185,453	-1.28(-9.10%)
Sep 26, 2008	13.67	14.15	13.38	14.12	1,582,314	+1.05(+8.03%)
Sep 25, 2008	13.16	13.47	12.77	13.07	1,252,662	-0.10(-0.79%)
Sep 24, 2008	13.72	13.98	13.07	13.17	2,036,396	-0.57(-4.12%)
Sep 23, 2008	14.27	14.91	13.52	13.74	950,347	-0.55(-3.86%)
Sep 22, 2008	15.54	15.63	14.18	14.29	1,403,942	-1.23(-7.92%)
Sep 19, 2008	14.60	15.66	13.98	15.52	4,982,557	+1.74(+12.63%)
Sep 18, 2008	12.97	14.55	12.96	13.78	4,400,749	+1.03(+8.07%)
Sep 17, 2008	12.09	13.71	11.77	12.75	3,030,630	+0.63(+5.18%)
Sep 16, 2008	11.72	12.43	11.51	12.12	1,599,266	+0.35(+2.99%)
Sep 15, 2008	11.56	12.13	10.94	11.77	3,228,473	+0.05(+0.41%)
Sep 12, 2008	11.46	11.91	11.31	11.72	1,512,467	+0.23(+1.98%)
Sep 11, 2008	11.46	11.75	11.19	11.50	1,574,629	-0.01(-0.06%)
Sep 10, 2008	12.77	12.77	11.18	11.50	1,457,688	-1.07(-8.51%)
Sep 09, 2008	13.40	13.67	12.29	12.57	3,042,929	-0.92(-6.81%)
Sep 08, 2008	13.68	13.91	13.47	13.49	1,508,119	+0.17(+1.30%)
Sep 05, 2008	13.01	13.53	12.79	13.32	802,446	+0.23(+1.79%)
Sep 04, 2008	13.67	13.79	12.89	13.08	953,928	-0.72(-5.20%)
Sep 03, 2008	13.59	13.87	13.56	13.80	1,079,479	+0.15(+1.11%)
Sep 02, 2008	13.84	13.84	13.26	13.65	791,333	-0.07(-0.50%)
Aug 29, 2008	13.71	13.84	13.40	13.72	824,375	-0.09(-0.65%)
Aug 28, 2008	13.80	13.86	13.48	13.81	702,834	-0.02(-0.15%)
Aug 27, 2008	13.26	13.86	13.18	13.83	851,868	+0.60(+4.54%)
Aug 26, 2008	12.86	13.35	12.84	13.23	949,125	+0.33(+2.57%)
Aug 25, 2008	13.40	13.45	12.68	12.90	1,140,445	-0.51(-3.81%)
Aug 22, 2008	13.53	13.71	12.93	13.41	1,645,472	+0.02(+0.15%)
Aug 21, 2008	13.73	13.79	13.30	13.39	1,794,451	-0.54(-3.87%)
Aug 20, 2008	13.81	13.99	13.19	13.93	1,105,189	+0.10(+0.70%)
Aug 19, 2008	14.26	14.26	13.35	13.83	1,778,352	-0.43(-3.00%)
Aug 18, 2008	13.87	14.33	13.81	14.26	1,032,493	+0.55(+3.98%)
Aug 15, 2008	13.93	14.09	13.55	13.71	1,217,976	-0.01(-0.10%)
Aug 14, 2008	13.62	13.88	13.46	13.73	527,279	-0.02(-0.15%)
Aug 13, 2008	13.80	14.15	13.19	13.75	948,123	-0.08(-0.55%)
Aug 12, 2008	13.58	14.13	13.53	13.82	1,072,291	+0.27(+1.99%)
Aug 11, 2008	12.61	13.77	12.52	13.55	1,387,508	+1.04(+8.33%)
Aug 08, 2008	12.50	12.95	12.13	12.51	1,003,871	+0.14(+1.17%)
Aug 07, 2008	13.09	13.10	12.26	12.37	756,590	-0.84(-6.38%)
Aug 06, 2008	12.34	13.25	12.23	13.21	3,250,431	+0.82(+6.63%)
Aug 05, 2008	12.35	12.49	11.92	12.39	878,848	+0.12(+1.01%)
Aug 04, 2008	12.14	12.31	11.57	12.26	755,717	+0.23(+1.89%)
Aug 01, 2008	11.83	12.20	11.62	12.03	2,223,697	+0.15(+1.28%)
Jul 31, 2008	12.00	12.10	11.82	11.88	561,942	-0.22(-1.83%)
Jul 30, 2008	11.95	12.26	11.84	12.10	626,461	-0.06(-0.51%)
Jul 29, 2008	12.17	12.41	11.36	12.17	1,446,745	+0.73(+6.40%)
Jul 28, 2008	11.16	11.51	10.89	11.43	1,164,956	+0.21(+1.84%)
Jul 25, 2008	12.11	12.24	11.05	11.23	1,199,750	-0.94(-7.72%)
Jul 24, 2008	12.91	12.91	11.74	12.17	1,705,687	-0.18(-1.45%)
Jul 23, 2008	12.33	13.07	12.08	12.35	1,751,776	-0.06(-0.45%)
Jul 22, 2008	11.60	12.43	11.19	12.40	925,296	+0.75(+6.46%)
Jul 21, 2008	12.08	12.18	10.90	11.65	1,208,184	-0.39(-3.21%)
Jul 18, 2008	12.04	12.32	11.77	12.03	1,543,142	+0.05(+0.40%)
Jul 17, 2008	11.34	12.08	11.16	11.99	1,349,161	+0.52(+4.58%)
Jul 16, 2008	11.39	11.73	10.98	11.46	1,237,155	+0.02(+0.18%)
Jul 15, 2008	11.10	11.77	10.76	11.44	1,618,116	+0.21(+1.84%)
Jul 14, 2008	10.59	11.39	10.54	11.23	1,831,751	+0.88(+8.47%)
Jul 11, 2008	9.522	10.43	9.501	10.36	2,293,134	+0.73(+7.60%)
Jul 10, 2008	9.646	9.791	9.611	9.625	1,144,404	+0.00(+0.00%)
Jul 09, 2008	9.280	9.908	9.280	9.625	1,383,837	+0.32(+3.41%)
Jul 08, 2008	9.135	9.377	8.935	9.307	1,404,185	+0.17(+1.89%)
Jul 07, 2008	9.342	9.660	9.066	9.135	902,597	-0.20(-2.15%)
Jul 04, 2008	9.266	9.404	8.997	9.335	632,802	+0.00(+0.00%)
Jul 03, 2008	9.266	9.404	8.997	9.335	632,802	+0.14(+1.50%)
Jul 02, 2008	9.356	9.446	9.093	9.197	1,246,932	-0.20(-2.13%)
Jul 01, 2008	9.508	9.632	9.059	9.397	2,358,139	-0.37(-3.75%)
Jun 30, 2008	10.56	10.56	9.417	9.763	3,085,337	-0.68(-6.54%)
Jun 27, 2008	10.99	11.00	10.31	10.45	5,733,395	-0.57(-5.14%)
Jun 26, 2008	11.23	11.31	10.81	11.01	2,656,308	-0.32(-2.80%)
Jun 25, 2008	11.08	11.39	11.08	11.33	987,253	+0.21(+1.93%)
Jun 24, 2008	11.23	11.38	11.05	11.12	1,001,605	-0.15(-1.35%)
Jun 23, 2008	11.33	11.43	11.21	11.27	1,266,375	-0.06(-0.55%)
Jun 20, 2008	11.23	11.68	11.09	11.33	1,223,161	+0.06(+0.55%)
Jun 19, 2008	11.32	11.39	11.10	11.27	803,955	-0.08(-0.73%)
Jun 18, 2008	11.73	11.83	11.35	11.35	570,027	-0.45(-3.80%)
Jun 17, 2008	11.98	12.03	11.66	11.80	566,694	-0.08(-0.64%)
Jun 16, 2008	11.68	11.97	11.59	11.88	1,025,738	+0.26(+2.20%)
Jun 13, 2008	11.60	11.72	11.39	11.62	1,295,147	+0.06(+0.48%)
Jun 12, 2008	11.91	12.15	11.32	11.57	1,482,325	-0.41(-3.40%)
Jun 11, 2008	12.19	12.19	11.57	11.97	2,797,358	-0.30(-2.42%)
Jun 10, 2008	12.42	12.75	11.99	12.27	2,238,658	-0.43(-3.37%)
Jun 09, 2008	13.18	13.23	12.43	12.70	2,666,604	-0.52(-3.92%)
Jun 06, 2008	13.60	13.60	12.87	13.22	1,443,370	-0.55(-3.96%)
Jun 05, 2008	13.64	13.79	13.37	13.76	2,835,018	+0.20(+1.48%)
Jun 04, 2008	13.81	13.81	13.32	13.56	1,778,614	-0.36(-2.58%)
Jun 03, 2008	13.77	14.02	13.60	13.92	1,864,663	+0.11(+0.80%)
Jun 02, 2008	14.12	14.13	13.68	13.81	1,767,315	-0.36(-2.53%)
May 30, 2008	14.31	14.31	13.87	14.17	1,235,530	+0.15(+1.08%)
May 29, 2008	14.31	14.31	13.73	14.02	1,368,361	-0.20(-1.41%)
May 28, 2008	14.10	14.40	14.02	14.22	1,222,695	+0.05(+0.34%)
May 27, 2008	13.80	14.35	13.64	14.17	932,070	+0.40(+2.91%)
May 26, 2008	13.98	14.04	13.73	13.77	1,216,230	+0.00(+0.00%)
May 23, 2008	13.98	14.04	13.73	13.77	1,216,230	-0.31(-2.21%)
May 22, 2008	14.20	14.32	13.93	14.08	1,372,921	-0.12(-0.83%)
May 21, 2008	14.49	14.71	14.18	14.20	1,623,192	-0.32(-2.23%)
May 20, 2008	14.67	14.69	14.33	14.52	1,307,164	-0.18(-1.22%)
May 19, 2008	15.14	15.14	14.68	14.70	1,137,267	-0.13(-0.88%)
May 16, 2008	15.20	15.24	14.55	14.83	1,355,800	-0.43(-2.81%)
May 15, 2008	15.00	15.36	14.92	15.26	1,982,589	+0.36(+2.41%)
May 14, 2008	14.50	15.32	14.49	14.90	2,627,283	+0.42(+2.91%)
May 13, 2008	13.98	14.50	13.89	14.48	1,296,491	+0.50(+3.61%)
May 12, 2008	13.64	14.07	13.53	13.98	1,869,518	+0.28(+2.02%)
May 09, 2008	13.55	13.77	13.46	13.70	1,685,838	-0.10(-0.75%)
May 08, 2008	13.87	14.11	13.52	13.80	1,405,969	-0.07(-0.50%)
May 07, 2008	14.09	14.22	13.75	13.87	703,833	-0.21(-1.47%)
May 06, 2008	13.98	14.29	13.93	14.08	641,633	-0.01(-0.05%)
May 05, 2008	14.36	14.60	14.09	14.09	1,090,597	-0.17(-1.21%)
May 02, 2008	13.95	14.35	13.85	14.26	1,892,520	+0.28(+1.97%)

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.