Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.86	29.05	26.86	28.73	15,608,591	+2.11(+7.91%)
Apr 29, 2009	25.74	27.25	25.23	26.62	7,773,558	+1.24(+4.87%)
Apr 28, 2009	25.50	26.32	25.06	25.39	8,534,103	-0.34(-1.31%)
Apr 27, 2009	26.04	26.28	25.10	25.72	8,908,117	-0.63(-2.38%)
Apr 24, 2009	25.18	26.72	24.88	26.35	8,693,772	+1.38(+5.51%)
Apr 23, 2009	24.77	25.54	23.82	24.97	8,912,789	-0.22(-0.89%)
Apr 22, 2009	23.72	26.58	23.72	25.20	13,075,989	+0.83(+3.42%)
Apr 21, 2009	23.53	24.64	22.93	24.37	4,651,553	+0.48(+2.00%)
Apr 20, 2009	24.85	24.85	23.40	23.89	5,243,795	-1.20(-4.78%)
Apr 17, 2009	24.59	25.39	24.22	25.09	4,557,692	+0.57(+2.33%)
Apr 16, 2009	23.58	24.99	23.42	24.52	7,152,001	+0.95(+4.05%)
Apr 15, 2009	23.76	23.87	22.71	23.56	7,493,834	-0.38(-1.60%)
Apr 14, 2009	24.11	24.61	23.80	23.94	8,641,640	-0.88(-3.54%)
Apr 13, 2009	23.96	25.01	23.73	24.82	8,418,367	+1.03(+4.33%)
Apr 09, 2009	22.59	23.94	21.95	23.79	12,131,793	+2.64(+12.48%)
Apr 08, 2009	20.19	21.24	20.19	21.15	5,827,211	+1.36(+6.86%)
Apr 07, 2009	19.98	20.12	19.48	19.80	5,155,902	-0.83(-4.04%)
Apr 06, 2009	21.24	21.38	20.25	20.63	6,076,897	-0.95(-4.42%)
Apr 03, 2009	20.52	21.68	20.41	21.59	6,758,686	+1.02(+4.96%)
Apr 02, 2009	19.74	21.02	19.47	20.56	6,511,734	+1.32(+6.86%)
Apr 01, 2009	18.62	19.52	18.23	19.25	6,343,223	+0.46(+2.44%)
Mar 31, 2009	19.22	19.26	18.05	18.79	4,669,082	-0.33(-1.71%)
Mar 30, 2009	19.70	19.71	18.71	19.11	6,548,300	+0.25(+1.34%)
Mar 26, 2009	18.12	19.37	18.12	18.86	8,789,414	+0.99(+5.55%)
Mar 25, 2009	18.06	19.11	17.00	17.87	8,579,701	-0.07(-0.42%)
Mar 24, 2009	17.28	18.41	17.12	17.94	7,943,471	+0.38(+2.19%)
Mar 23, 2009	16.94	17.63	16.89	17.56	5,123,039	+1.41(+8.75%)
Mar 20, 2009	16.74	16.79	15.70	16.15	6,725,652	-0.51(-3.06%)
Mar 19, 2009	17.00	17.16	16.34	16.66	6,010,590	-0.15(-0.92%)
Mar 18, 2009	15.49	17.26	15.45	16.81	7,379,978	+1.24(+7.93%)
Mar 17, 2009	15.11	15.68	14.99	15.58	5,235,488	+0.51(+3.42%)
Mar 16, 2009	15.45	15.67	15.02	15.06	5,362,910	-0.33(-2.13%)
Mar 13, 2009	15.86	15.86	15.02	15.39	0	-0.14(-0.90%)
Mar 12, 2009	14.84	15.63	14.60	15.53	5,649,053	+0.67(+4.54%)
Mar 11, 2009	14.60	15.44	14.53	14.86	5,295,295	+0.18(+1.21%)
Mar 10, 2009	13.53	14.71	13.44	14.68	6,575,923	+1.40(+10.58%)
Mar 09, 2009	13.10	14.09	13.07	13.27	6,687,875	-0.04(-0.28%)
Mar 06, 2009	13.71	13.87	12.83	13.31	0	-0.15(-1.11%)
Mar 05, 2009	14.06	14.58	13.24	13.46	9,379,624	-0.90(-6.26%)
Mar 04, 2009	13.90	14.68	13.64	14.36	8,865,129	+0.60(+4.35%)
Mar 02, 2009	14.02	14.55	13.76	13.76	8,086,077	-0.59(-4.11%)
Feb 27, 2009	14.14	15.12	14.05	14.35	0	-0.09(-0.65%)
Feb 26, 2009	14.78	15.28	14.42	14.44	5,110,452	-0.24(-1.66%)
Feb 25, 2009	14.44	15.10	13.92	14.69	8,089,268	+0.34(+2.35%)
Feb 24, 2009	13.46	14.71	13.27	14.35	7,837,438	+0.80(+5.94%)
Feb 23, 2009	13.95	14.34	13.46	13.54	9,341,864	-0.59(-4.17%)
Feb 20, 2009	13.29	14.46	13.28	14.13	0	+0.17(+1.21%)
Feb 19, 2009	14.09	14.74	13.90	13.97	6,962,551	+0.06(+0.40%)
Feb 18, 2009	14.58	14.82	13.73	13.91	7,324,645	-0.52(-3.63%)
Feb 17, 2009	14.31	14.78	14.15	14.43	6,641,592	-0.33(-2.22%)
Feb 13, 2009	14.80	15.12	14.35	14.76	5,985,170	-0.04(-0.25%)
Feb 12, 2009	14.74	14.84	14.04	14.80	6,985,343	-0.01(-0.06%)
Feb 11, 2009	14.48	15.13	14.19	14.81	6,813,024	+0.40(+2.79%)
Feb 10, 2009	14.99	15.33	14.26	14.41	5,722,701	-0.70(-4.65%)
Feb 09, 2009	14.78	15.33	14.48	15.11	6,913,984	+0.29(+1.96%)
Feb 06, 2009	14.14	14.94	14.12	14.82	10,318,964	+0.71(+5.04%)
Feb 05, 2009	14.01	14.97	13.53	14.11	19,623,534	-0.33(-2.27%)
Feb 04, 2009	15.61	15.78	14.25	14.43	9,503,248	-1.10(-7.11%)
Feb 03, 2009	15.52	15.76	14.98	15.54	7,505,374	+0.09(+0.61%)
Feb 02, 2009	15.35	16.22	15.14	15.44	8,771,175	-0.23(-1.49%)
Jan 30, 2009	16.66	17.00	15.54	15.68	0	-1.09(-6.48%)
Jan 29, 2009	17.57	17.82	16.69	16.76	2,683,975	-0.97(-5.49%)
Jan 28, 2009	17.29	18.12	17.21	17.74	3,909,765	+0.90(+5.34%)
Jan 27, 2009	16.90	17.19	16.32	16.84	3,936,258	-0.02(-0.11%)
Jan 26, 2009	17.13	17.64	16.61	16.86	5,271,247	-0.12(-0.72%)
Jan 23, 2009	16.36	17.46	16.08	16.98	4,400,523	+0.23(+1.40%)
Jan 22, 2009	16.57	17.30	16.32	16.75	4,923,334	-0.05(-0.28%)
Jan 21, 2009	16.83	16.85	15.97	16.79	5,121,469	+0.49(+2.98%)
Jan 20, 2009	17.97	18.07	16.12	16.31	6,664,422	-1.77(-9.79%)
Jan 16, 2009	18.21	18.57	17.49	18.07	0	-0.01(-0.05%)
Jan 15, 2009	17.60	18.48	17.14	18.08	8,862,222	+0.52(+2.99%)
Jan 14, 2009	18.41	18.49	17.54	17.56	6,825,183	-1.44(-7.59%)
Jan 13, 2009	19.26	19.92	18.57	19.00	6,380,858	-0.36(-1.84%)
Jan 12, 2009	19.56	20.01	19.06	19.36	3,794,309	-0.24(-1.24%)
Jan 09, 2009	20.61	20.61	19.53	19.60	4,740,858	-0.93(-4.51%)
Jan 08, 2009	20.39	21.30	19.54	20.53	7,532,171	+0.40(+2.00%)
Jan 07, 2009	20.56	20.66	19.78	20.12	5,626,294	-0.94(-4.44%)
Jan 06, 2009	20.40	21.44	19.66	21.06	6,175,952	+0.92(+4.55%)
Jan 05, 2009	19.02	20.62	18.99	20.14	6,268,400	+0.95(+4.92%)
Jan 02, 2009	18.42	19.36	17.99	19.20	0	+0.76(+4.11%)
Jan 01, 2009	17.36	18.59	17.36	18.44	0	+0.00(+0.00%)
Dec 31, 2008	17.36	18.59	17.36	18.44	3,458,377	+0.95(+5.40%)
Dec 30, 2008	16.74	17.52	16.45	17.49	4,617,562	+0.80(+4.76%)
Dec 29, 2008	17.32	17.41	16.54	16.70	3,597,911	-0.77(-4.39%)
Dec 26, 2008	17.05	17.57	16.85	17.47	2,035,873	+0.22(+1.30%)
Dec 24, 2008	16.91	17.50	16.81	17.24	1,392,031	+0.25(+1.49%)
Dec 23, 2008	17.70	17.73	16.89	16.99	4,046,896	-0.58(-3.30%)
Dec 22, 2008	18.64	18.72	17.20	17.57	6,566,021	-1.08(-5.77%)
Dec 19, 2008	19.58	19.66	18.40	18.65	6,139,242	-0.77(-3.95%)
Dec 18, 2008	20.35	20.83	19.10	19.41	5,863,167	-0.70(-3.49%)
Dec 17, 2008	18.71	20.67	18.42	20.12	6,175,588	+1.14(+6.02%)
Dec 16, 2008	19.03	19.10	18.23	18.97	5,379,863	+0.65(+3.52%)
Dec 15, 2008	19.25	19.34	17.93	18.33	4,989,013	-0.87(-4.53%)
Dec 12, 2008	18.45	19.33	18.45	19.20	5,329,902	-0.04(-0.19%)
Dec 11, 2008	20.39	20.57	18.88	19.24	5,876,897	-1.64(-7.85%)
Dec 10, 2008	19.95	21.00	19.30	20.87	4,668,234	+0.83(+4.16%)
Dec 09, 2008	20.02	21.48	19.84	20.04	4,683,199	-0.38(-1.88%)
Dec 08, 2008	19.54	21.28	19.44	20.42	6,711,972	+1.16(+6.03%)
Dec 05, 2008	18.29	19.47	17.43	19.26	6,404,212	+0.66(+3.52%)
Dec 04, 2008	17.06	20.08	17.06	18.61	10,942,185	+1.29(+7.46%)
Dec 03, 2008	16.33	17.47	15.75	17.32	5,181,353	+1.05(+6.44%)
Dec 02, 2008	15.71	16.76	15.19	16.27	5,727,870	+0.78(+5.02%)
Dec 01, 2008	17.36	17.36	15.47	15.49	5,455,429	-2.28(-12.85%)
Nov 28, 2008	17.59	18.02	17.54	17.78	1,792,722	+0.13(+0.74%)
Nov 26, 2008	15.56	18.19	15.54	17.64	5,805,330	+1.82(+11.47%)
Nov 25, 2008	16.77	16.80	14.77	15.83	6,174,512	-0.66(-4.03%)
Nov 24, 2008	14.46	17.08	14.09	16.49	7,597,714	+2.32(+16.38%)
Nov 21, 2008	13.79	14.20	13.21	14.17	8,431,000	+0.71(+5.29%)
Nov 20, 2008	14.02	14.51	13.06	13.46	10,643,562	-0.78(-5.46%)
Nov 19, 2008	15.37	15.65	14.12	14.24	10,499,581	-1.17(-7.59%)
Nov 18, 2008	15.47	16.20	14.74	15.41	6,958,866	-0.24(-1.55%)
Nov 17, 2008	16.10	16.34	15.64	15.65	5,108,969	-0.51(-3.19%)
Nov 14, 2008	17.07	18.37	16.08	16.17	0	-1.88(-10.43%)
Nov 13, 2008	16.88	18.05	15.34	18.05	7,973,257	+0.66(+3.82%)
Nov 12, 2008	17.84	18.16	17.22	17.38	7,515,891	-0.87(-4.77%)
Nov 11, 2008	18.30	18.87	17.64	18.25	5,888,676	-0.48(-2.55%)
Nov 10, 2008	21.51	21.51	18.29	18.73	8,192,030	-2.24(-10.67%)
Nov 07, 2008	20.72	21.62	19.85	20.97	4,351,388	+0.47(+2.28%)
Nov 06, 2008	20.62	22.67	20.17	20.50	10,264,625	-0.31(-1.48%)
Nov 05, 2008	21.50	21.91	20.64	20.81	4,931,210	-0.89(-4.10%)
Nov 04, 2008	21.68	22.25	21.28	21.70	3,989,559	+0.56(+2.66%)
Nov 03, 2008	22.28	22.41	20.86	21.14	4,656,720	-1.25(-5.60%)
Oct 31, 2008	20.17	22.89	20.08	22.39	8,468,893	+2.27(+11.31%)
Oct 30, 2008	20.51	21.06	19.61	20.12	5,270,575	+0.30(+1.51%)
Oct 29, 2008	19.98	21.09	18.33	19.82	7,369,205	+0.76(+3.98%)
Oct 28, 2008	18.41	19.21	17.31	19.06	8,006,351	+1.49(+8.47%)
Oct 27, 2008	17.33	18.69	17.33	17.57	5,955,478	-0.12(-0.69%)
Oct 24, 2008	17.32	18.29	16.89	17.69	7,021,418	-0.56(-3.08%)
Oct 23, 2008	18.87	18.99	16.88	18.25	8,581,532	-0.76(-3.99%)
Oct 22, 2008	19.60	19.88	18.26	19.01	5,456,598	-1.25(-6.15%)
Oct 21, 2008	20.50	21.18	20.12	20.26	5,417,448	-0.24(-1.19%)
Oct 20, 2008	20.13	20.56	19.82	20.50	5,919,916	+0.76(+3.84%)
Oct 17, 2008	19.10	20.36	18.91	19.74	6,117,519	+0.07(+0.33%)
Oct 16, 2008	19.12	20.20	18.23	19.68	13,970,857	-0.24(-1.22%)
Oct 15, 2008	20.59	21.26	19.89	19.92	7,228,277	-1.40(-6.58%)
Oct 14, 2008	22.99	23.70	20.43	21.32	6,685,327	-0.93(-4.16%)
Oct 13, 2008	22.51	22.78	20.87	22.25	6,815,784	+1.08(+5.08%)
Oct 10, 2008	20.12	22.47	18.33	21.17	14,888,007	-0.75(-3.42%)
Oct 09, 2008	25.83	25.83	21.92	21.92	10,295,896	-3.59(-14.06%)
Oct 08, 2008	24.93	27.02	24.51	25.51	14,408,004	-1.41(-5.25%)
Oct 07, 2008	29.81	29.81	26.90	26.92	8,268,962	-2.09(-7.20%)
Oct 06, 2008	28.38	29.21	27.02	29.01	9,790,986	-0.36(-1.21%)
Oct 03, 2008	31.20	31.47	29.36	29.36	0	-1.34(-4.36%)
Oct 02, 2008	30.65	31.24	30.30	30.70	8,228,439	-0.39(-1.26%)
Oct 01, 2008	31.06	31.57	30.28	31.10	5,883,654	-0.11(-0.36%)
Sep 30, 2008	31.10	31.54	30.04	31.21	5,505,657	+0.28(+0.91%)
Sep 29, 2008	33.07	33.12	29.88	30.93	7,888,861	-2.30(-6.93%)
Sep 26, 2008	32.20	33.27	31.83	33.23	0	-0.37(-1.11%)
Sep 25, 2008	32.82	34.12	32.53	33.60	6,524,766	+0.03(+0.08%)
Sep 24, 2008	33.71	34.65	33.29	33.58	5,851,757	+0.02(+0.06%)
Sep 23, 2008	33.78	34.61	33.24	33.56	5,497,176	-0.31(-0.91%)
Sep 22, 2008	35.64	35.64	33.53	33.87	5,928,378	-1.81(-5.06%)
Sep 19, 2008	38.42	38.96	35.60	35.67	0	+0.03(+0.08%)
Sep 18, 2008	35.02	35.69	33.43	35.64	12,804,909	+0.91(+2.61%)
Sep 17, 2008	36.86	36.95	34.27	34.74	9,710,425	-3.03(-8.03%)
Sep 16, 2008	36.50	38.44	36.13	37.77	10,434,609	+0.07(+0.20%)
Sep 15, 2008	37.46	38.96	37.17	37.69	9,428,018	-1.09(-2.80%)
Sep 12, 2008	39.63	40.05	37.98	38.78	8,381,285	-1.68(-4.14%)
Sep 11, 2008	38.43	40.46	37.85	40.46	7,713,950	+1.17(+2.98%)
Sep 10, 2008	38.62	39.76	38.08	39.29	6,959,778	+0.97(+2.54%)
Sep 09, 2008	40.37	41.37	38.07	38.31	10,249,050	-2.21(-5.45%)
Sep 08, 2008	40.28	41.03	38.71	40.52	7,934,226	+2.34(+6.13%)
Sep 05, 2008	36.49	38.18	36.10	38.18	0	+1.14(+3.08%)
Sep 04, 2008	38.73	39.18	36.88	37.04	7,167,947	-1.94(-4.97%)
Sep 03, 2008	38.21	39.51	37.60	38.98	7,937,841	+0.95(+2.49%)
Sep 02, 2008	37.35	38.95	37.32	38.03	8,031,906	+1.55(+4.26%)
Aug 29, 2008	36.18	37.01	35.91	36.48	0	-0.07(-0.18%)
Aug 28, 2008	35.58	36.54	35.30	36.54	3,868,082	+1.16(+3.28%)
Aug 27, 2008	34.88	35.54	34.63	35.38	2,935,251	+0.36(+1.02%)
Aug 26, 2008	34.59	35.04	33.66	35.03	3,333,398	+0.57(+1.66%)
Aug 25, 2008	35.34	35.65	34.30	34.46	2,925,072	-1.41(-3.94%)
Aug 22, 2008	34.79	36.10	34.76	35.87	0	+1.45(+4.22%)
Aug 21, 2008	33.46	34.43	33.24	34.42	4,393,171	+0.41(+1.21%)
Aug 20, 2008	34.67	35.34	33.70	34.01	6,411,821	-1.06(-3.02%)
Aug 19, 2008	35.99	36.23	34.22	35.06	5,958,999	-1.31(-3.60%)
Aug 18, 2008	37.54	37.83	35.98	36.37	7,572,209	-1.01(-2.70%)
Aug 15, 2008	34.68	37.47	34.68	37.39	0	+2.91(+8.44%)
Aug 14, 2008	33.15	35.28	32.79	34.47	6,393,223	+1.23(+3.69%)
Aug 13, 2008	33.73	34.02	32.71	33.25	6,962,842	-0.51(-1.52%)
Aug 12, 2008	34.96	35.61	33.49	33.76	5,040,922	-1.34(-3.81%)
Aug 11, 2008	33.02	36.52	32.94	35.10	8,546,608	+1.64(+4.89%)
Aug 08, 2008	31.24	34.01	30.93	33.46	9,810,935	+2.08(+6.62%)
Aug 07, 2008	31.42	32.44	31.10	31.39	12,794,488	+1.81(+6.11%)
Aug 06, 2008	29.42	29.69	28.64	29.58	6,426,301	+0.05(+0.16%)
Aug 05, 2008	27.96	29.92	27.93	29.53	7,735,716	+1.87(+6.77%)
Aug 04, 2008	27.80	28.08	27.19	27.66	5,323,877	-0.61(-2.15%)
Aug 01, 2008	29.04	29.11	27.94	28.27	6,378,865	-0.59(-2.04%)
Jul 31, 2008	28.98	29.44	28.67	28.86	5,259,210	-0.49(-1.66%)
Jul 30, 2008	29.66	30.28	28.62	29.34	4,929,839	+0.00(+0.00%)
Jul 29, 2008	29.34	29.35	28.14	29.34	5,618,848	+0.95(+3.33%)
Jul 28, 2008	28.89	29.49	28.24	28.40	4,006,945	-0.51(-1.75%)
Jul 25, 2008	29.05	29.72	28.64	28.91	4,302,435	+0.00(+0.00%)
Jul 24, 2008	30.52	30.73	28.86	28.91	3,907,676	-1.45(-4.78%)
Jul 23, 2008	28.88	31.69	28.69	30.36	5,846,377	+0.88(+2.99%)
Jul 22, 2008	28.51	29.53	28.03	29.48	7,262,937	+0.67(+2.34%)
Jul 21, 2008	29.85	30.22	28.77	28.80	3,431,295	-0.88(-2.96%)
Jul 18, 2008	30.61	30.67	29.34	29.68	6,028,084	-0.32(-1.06%)
Jul 17, 2008	28.68	30.00	27.32	30.00	8,695,079	+1.97(+7.01%)
Jul 16, 2008	26.68	28.18	26.41	28.03	11,210,310	+1.45(+5.46%)
Jul 15, 2008	27.35	27.63	25.88	26.58	11,062,267	-1.00(-3.63%)
Jul 14, 2008	29.24	29.55	27.50	27.59	7,277,745	-1.20(-4.16%)
Jul 11, 2008	29.29	29.64	28.07	28.78	8,710,141	-1.10(-3.70%)
Jul 10, 2008	32.27	32.27	29.57	29.89	11,760,256	-3.36(-10.11%)
Jul 09, 2008	35.24	35.31	33.17	33.25	6,291,541	-2.16(-6.11%)
Jul 08, 2008	34.73	35.56	33.76	35.41	7,298,422	+0.50(+1.42%)
Jul 07, 2008	35.17	35.53	34.18	34.91	6,344,865	+0.57(+1.66%)
Jul 04, 2008	35.03	35.03	33.59	34.34	3,551,314	+0.00(+0.00%)
Jul 03, 2008	35.03	35.03	33.59	34.34	3,551,314	+0.66(+1.97%)
Jul 02, 2008	33.82	35.09	33.68	33.68	5,552,028	-0.07(-0.22%)
Jul 01, 2008	33.59	33.87	32.67	33.75	5,842,233	-0.22(-0.63%)
Jun 30, 2008	34.47	35.31	33.80	33.97	4,954,066	-0.51(-1.47%)
Jun 27, 2008	33.65	34.51	33.38	34.47	7,878,767	+0.80(+2.36%)
Jun 26, 2008	34.52	34.63	33.68	33.68	6,044,456	-1.59(-4.51%)
Jun 25, 2008	34.64	36.69	34.42	35.27	7,865,192	+0.75(+2.17%)
Jun 24, 2008	34.82	35.83	33.88	34.52	7,034,161	-0.44(-1.26%)
Jun 23, 2008	35.52	36.03	34.61	34.96	7,132,297	+0.44(+1.27%)
Jun 20, 2008	34.63	34.84	34.02	34.52	6,420,967	-0.35(-0.99%)
Jun 19, 2008	34.37	35.19	34.37	34.87	6,593,044	+0.50(+1.44%)
Jun 18, 2008	35.88	35.92	34.26	34.37	7,735,195	-1.81(-4.99%)
Jun 17, 2008	36.97	37.01	35.99	36.18	3,652,705	-0.45(-1.23%)
Jun 16, 2008	36.77	37.24	36.14	36.63	5,739,097	-0.32(-0.86%)
Jun 13, 2008	35.96	37.20	35.96	36.95	5,074,695	+1.21(+3.38%)
Jun 12, 2008	35.25	36.64	35.25	35.74	4,583,009	+0.70(+2.00%)
Jun 11, 2008	35.68	36.04	34.99	35.04	5,685,667	-0.70(-1.96%)
Jun 10, 2008	35.36	36.08	34.90	35.74	6,278,281	+0.08(+0.24%)
Jun 09, 2008	36.27	36.27	35.10	35.65	5,741,607	-0.45(-1.24%)
Jun 06, 2008	37.38	37.38	36.04	36.10	6,805,924	-1.86(-4.91%)
Jun 05, 2008	37.10	38.43	37.06	37.97	6,818,713	+1.12(+3.05%)
Jun 04, 2008	37.02	37.54	36.54	36.84	5,854,534	-0.12(-0.33%)
Jun 03, 2008	37.58	37.58	36.63	36.96	5,489,392	-0.33(-0.88%)
Jun 02, 2008	37.58	38.04	36.90	37.29	4,598,104	-0.37(-0.99%)
May 30, 2008	38.43	38.66	37.62	37.67	5,681,590	-1.19(-3.06%)
May 29, 2008	38.84	39.31	38.41	38.86	4,208,628	+0.22(+0.58%)
May 28, 2008	38.53	39.48	38.08	38.63	4,110,126	+0.72(+1.90%)
May 27, 2008	37.63	38.52	37.27	37.91	3,841,424	+0.53(+1.43%)
May 26, 2008	37.69	37.79	36.69	37.38	0	+0.00(+0.00%)
May 23, 2008	37.69	37.79	36.69	37.38	4,836,477	-0.54(-1.43%)
May 22, 2008	38.04	38.63	37.32	37.92	4,595,943	-0.14(-0.37%)
May 21, 2008	39.66	39.84	37.54	38.06	5,574,086	-1.61(-4.06%)
May 20, 2008	41.02	41.02	39.27	39.67	4,931,968	-1.48(-3.59%)
May 19, 2008	42.19	42.47	40.96	41.15	4,511,326	-0.98(-2.33%)
May 16, 2008	42.85	42.95	41.21	42.13	7,221,134	-1.23(-2.83%)
May 15, 2008	42.20	43.58	40.73	43.36	9,460,126	+1.94(+4.68%)
May 14, 2008	41.29	42.09	41.09	41.42	3,703,280	+0.19(+0.45%)
May 13, 2008	41.54	41.65	40.69	41.23	3,135,754	-0.17(-0.41%)
May 12, 2008	40.31	41.57	40.06	41.40	2,736,279	+1.24(+3.08%)
May 09, 2008	40.02	40.84	39.60	40.17	2,492,141	-0.03(-0.07%)
May 08, 2008	41.47	41.60	39.40	40.19	6,429,832	-0.99(-2.41%)
May 07, 2008	41.04	42.11	40.91	41.18	5,491,056	+0.09(+0.22%)
May 06, 2008	40.25	41.37	39.85	41.09	4,492,195	+0.54(+1.34%)
May 05, 2008	42.27	42.27	40.25	40.55	4,144,064	-1.74(-4.12%)
May 02, 2008	41.61	42.49	41.24	42.29	5,928,354	+1.16(+2.82%)

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.