Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.47	27.39	26.31	27.20	9,392,106	+0.97(+3.70%)
Apr 29, 2009	26.52	26.88	25.93	26.23	8,984,295	-0.05(-0.21%)
Apr 28, 2009	26.58	27.31	26.14	26.28	9,531,194	-0.62(-2.32%)
Apr 27, 2009	26.73	27.47	26.57	26.91	7,227,192	-0.34(-1.25%)
Apr 24, 2009	26.70	27.79	26.57	27.25	8,599,197	+0.68(+2.55%)
Apr 23, 2009	26.94	27.17	25.83	26.57	8,282,721	-0.33(-1.23%)
Apr 22, 2009	26.06	27.89	25.84	26.90	9,141,498	+0.57(+2.16%)
Apr 21, 2009	25.72	26.52	25.50	26.33	7,005,210	+0.52(+2.02%)
Apr 20, 2009	26.32	26.36	25.43	25.81	6,522,972	-1.05(-3.91%)
Apr 17, 2009	26.89	27.16	26.74	26.86	8,200,474	-0.14(-0.53%)
Apr 16, 2009	26.45	27.39	26.31	27.00	7,639,558	+0.69(+2.62%)
Apr 15, 2009	26.32	26.64	25.82	26.31	8,633,564	-0.32(-1.19%)
Apr 14, 2009	26.25	26.80	25.98	26.63	8,005,626	-0.13(-0.49%)
Apr 13, 2009	27.03	27.07	26.28	26.76	8,506,075	-0.47(-1.72%)
Apr 09, 2009	27.08	27.54	26.53	27.23	13,615,656	+0.17(+0.62%)
Apr 08, 2009	26.41	27.16	26.40	27.06	11,559,565	+0.88(+3.34%)
Apr 07, 2009	27.15	27.19	25.92	26.19	11,336,931	-1.28(-4.67%)
Apr 06, 2009	26.91	27.52	26.68	27.47	10,875,983	+0.29(+1.08%)
Apr 03, 2009	27.02	27.36	26.81	27.18	9,181,910	+0.13(+0.47%)
Apr 02, 2009	26.73	27.69	26.63	27.05	13,153,437	+0.91(+3.46%)
Apr 01, 2009	24.97	26.48	24.85	26.14	16,332,402	+0.76(+3.00%)
Mar 31, 2009	25.01	25.88	24.34	25.38	12,573,862	+0.41(+1.66%)
Mar 30, 2009	25.22	25.54	24.52	24.97	12,318,439	-0.85(-3.28%)
Mar 26, 2009	24.96	26.00	24.81	25.81	17,493,686	+1.14(+4.62%)
Mar 25, 2009	25.50	25.98	23.87	24.68	21,113,046	-0.98(-3.83%)
Mar 24, 2009	25.26	25.78	24.95	25.66	14,963,036	+0.05(+0.19%)
Mar 23, 2009	25.01	25.65	24.96	25.61	11,417,633	+1.33(+5.48%)
Mar 20, 2009	24.63	24.82	23.89	24.28	12,902,790	-0.41(-1.68%)
Mar 19, 2009	24.93	25.18	24.19	24.69	12,955,710	+0.05(+0.20%)
Mar 18, 2009	23.62	25.30	23.40	24.64	17,003,554	+0.83(+3.49%)
Mar 17, 2009	23.00	23.81	22.92	23.81	20,971,868	+1.38(+6.15%)
Mar 16, 2009	22.90	23.25	22.37	22.43	10,576,657	-0.49(-2.15%)
Mar 13, 2009	22.95	23.18	22.43	22.92	0	-0.08(-0.34%)
Mar 12, 2009	22.34	23.11	21.89	23.00	12,786,752	+0.67(+2.98%)
Mar 11, 2009	22.20	22.57	21.91	22.34	14,424,833	+0.14(+0.65%)
Mar 10, 2009	20.80	22.28	20.75	22.19	18,318,504	+2.05(+10.18%)
Mar 09, 2009	20.42	21.14	19.95	20.14	10,704,624	-0.55(-2.67%)
Mar 06, 2009	21.31	21.55	20.01	20.69	0	-0.73(-3.39%)
Mar 05, 2009	21.40	22.01	20.84	21.42	18,032,090	-0.06(-0.28%)
Mar 04, 2009	20.92	21.88	20.78	21.48	13,357,813	+0.65(+3.14%)
Mar 02, 2009	20.91	21.48	20.59	20.82	14,267,334	-0.25(-1.20%)
Feb 27, 2009	19.51	21.35	19.49	21.08	0	+0.14(+0.66%)
Feb 26, 2009	21.44	21.79	20.89	20.94	12,635,302	-0.20(-0.96%)
Feb 25, 2009	21.13	21.67	20.63	21.14	12,839,384	-0.16(-0.76%)
Feb 24, 2009	20.53	21.48	20.41	21.30	11,966,413	+0.94(+4.59%)
Feb 23, 2009	21.18	21.47	20.22	20.37	12,425,838	-0.53(-2.53%)
Feb 20, 2009	20.45	21.27	20.35	20.90	0	+0.08(+0.37%)
Feb 19, 2009	20.58	21.35	20.51	20.82	11,829,836	+0.28(+1.37%)
Feb 18, 2009	21.14	21.66	20.36	20.54	14,072,392	-0.47(-2.26%)
Feb 17, 2009	21.08	21.38	20.72	21.01	11,487,771	-0.66(-3.04%)
Feb 13, 2009	21.74	22.52	21.63	21.67	10,466,866	-0.25(-1.12%)
Feb 12, 2009	21.36	21.95	20.99	21.92	20,300,606	-0.83(-3.66%)
Feb 11, 2009	22.59	23.00	22.11	22.75	9,174,828	+0.34(+1.53%)
Feb 10, 2009	22.83	23.01	22.20	22.41	10,268,979	-0.60(-2.61%)
Feb 09, 2009	23.01	23.24	22.62	23.01	7,103,531	-0.07(-0.31%)
Feb 06, 2009	22.89	23.56	22.82	23.08	11,124,804	+0.17(+0.73%)
Feb 05, 2009	22.79	23.50	22.41	22.91	14,222,051	+0.75(+3.38%)
Feb 04, 2009	22.85	23.14	22.12	22.16	12,894,039	-0.99(-4.27%)
Feb 03, 2009	22.54	23.56	22.20	23.15	12,982,165	+0.85(+3.82%)
Feb 02, 2009	21.67	22.80	21.63	22.30	11,110,858	+0.28(+1.28%)
Jan 30, 2009	22.91	22.97	21.86	22.02	0	-0.64(-2.81%)
Jan 29, 2009	23.08	23.58	22.51	22.65	8,232,703	-0.59(-2.53%)
Jan 28, 2009	22.92	23.46	22.92	23.24	8,502,796	+0.74(+3.28%)
Jan 27, 2009	22.96	23.39	22.19	22.50	12,120,963	-0.81(-3.47%)
Jan 26, 2009	22.92	23.84	22.79	23.31	8,562,556	+0.46(+2.02%)
Jan 23, 2009	22.17	23.24	22.01	22.85	7,155,730	+0.25(+1.11%)
Jan 22, 2009	21.95	23.08	21.90	22.60	7,666,011	+0.02(+0.08%)
Jan 21, 2009	21.99	22.68	21.48	22.58	11,522,986	+1.00(+4.64%)
Jan 20, 2009	22.76	22.94	21.39	21.58	8,433,051	-1.30(-5.69%)
Jan 16, 2009	23.05	23.07	22.29	22.88	0	+0.28(+1.22%)
Jan 15, 2009	21.79	22.95	21.33	22.61	10,390,872	+1.21(+5.66%)
Jan 14, 2009	21.48	21.67	21.02	21.39	8,124,483	-0.47(-2.14%)
Jan 13, 2009	21.89	22.61	21.59	21.86	8,561,412	-0.17(-0.76%)
Jan 12, 2009	22.26	22.60	21.77	22.03	6,801,014	-0.34(-1.50%)
Jan 09, 2009	23.69	23.69	22.29	22.37	11,538,673	-1.22(-5.19%)
Jan 08, 2009	23.18	23.72	22.02	23.59	14,434,350	+0.96(+4.24%)
Jan 07, 2009	23.18	23.37	22.31	22.63	9,892,419	-0.89(-3.77%)
Jan 06, 2009	22.76	23.67	22.37	23.52	10,926,771	+0.99(+4.39%)
Jan 05, 2009	22.30	22.74	22.05	22.53	8,655,355	+0.00(+0.00%)
Jan 02, 2009	21.78	22.62	21.45	22.53	0	+0.82(+3.76%)
Jan 01, 2009	20.87	21.89	20.68	21.71	0	+0.00(+0.00%)
Dec 31, 2008	20.87	21.89	20.68	21.71	5,441,415	+0.84(+4.02%)
Dec 30, 2008	20.44	20.87	19.86	20.87	6,182,088	+0.62(+3.08%)
Dec 29, 2008	20.06	20.44	19.64	20.25	5,481,971	+0.24(+1.20%)
Dec 26, 2008	20.09	20.30	19.79	20.01	0	-0.11(-0.54%)
Dec 24, 2008	19.73	20.27	19.55	20.12	2,915,167	+0.52(+2.66%)
Dec 23, 2008	20.46	20.83	19.47	19.59	11,002,209	-0.79(-3.88%)
Dec 22, 2008	21.31	21.53	20.15	20.39	8,051,677	-1.01(-4.74%)
Dec 19, 2008	22.34	22.43	20.86	21.40	12,795,830	-0.52(-2.35%)
Dec 18, 2008	22.56	22.56	21.63	21.92	8,846,873	-0.56(-2.48%)
Dec 17, 2008	22.27	22.79	21.93	22.47	10,575,299	+0.02(+0.08%)
Dec 16, 2008	21.24	22.52	21.23	22.46	9,664,683	+1.56(+7.46%)
Dec 15, 2008	21.26	21.53	20.16	20.90	7,593,388	-0.31(-1.44%)
Dec 12, 2008	20.48	21.57	20.34	21.20	0	+0.08(+0.37%)
Dec 11, 2008	22.02	22.14	20.96	21.12	9,281,951	-1.07(-4.84%)
Dec 10, 2008	21.94	22.38	21.43	22.20	7,479,941	+0.34(+1.56%)
Dec 09, 2008	22.28	22.54	21.56	21.86	9,484,393	-0.71(-3.14%)
Dec 08, 2008	21.89	23.19	21.71	22.56	12,369,586	+1.20(+5.61%)
Dec 05, 2008	20.05	21.39	19.28	21.36	0	+0.78(+3.79%)
Dec 04, 2008	19.38	21.36	19.38	20.58	14,104,548	+0.57(+2.85%)
Dec 03, 2008	18.80	20.28	17.83	20.01	11,851,656	+1.60(+8.70%)
Dec 02, 2008	17.58	18.58	17.00	18.41	8,837,056	+0.97(+5.53%)
Dec 01, 2008	18.87	19.12	17.33	17.45	9,001,761	-2.14(-10.93%)
Nov 28, 2008	19.52	19.73	19.18	19.59	3,823,101	-0.03(-0.15%)
Nov 26, 2008	17.60	19.79	17.60	19.62	10,257,502	+1.61(+8.92%)
Nov 25, 2008	18.12	18.48	17.09	18.01	11,062,871	+0.01(+0.03%)
Nov 24, 2008	15.94	18.55	15.39	18.01	14,139,710	+2.32(+14.80%)
Nov 21, 2008	15.66	15.78	14.56	15.68	16,347,892	+0.70(+4.68%)
Nov 20, 2008	15.59	17.20	14.87	14.98	19,524,750	-0.85(-5.34%)
Nov 19, 2008	16.75	16.97	15.69	15.83	10,277,772	-1.04(-6.19%)
Nov 18, 2008	16.42	17.25	16.27	16.87	10,104,052	+0.41(+2.48%)
Nov 17, 2008	17.20	17.74	16.43	16.46	8,650,383	-0.98(-5.64%)
Nov 14, 2008	17.77	19.13	17.33	17.45	0	-0.89(-4.84%)
Nov 13, 2008	17.27	18.34	16.10	18.34	13,011,725	+1.02(+5.89%)
Nov 12, 2008	17.99	18.43	17.09	17.32	10,069,967	-1.09(-5.93%)
Nov 11, 2008	19.43	19.43	17.96	18.41	15,800,910	-1.43(-7.22%)
Nov 10, 2008	20.98	20.99	19.51	19.84	10,798,284	-0.68(-3.30%)
Nov 07, 2008	20.22	20.76	19.59	20.52	8,275,947	+0.50(+2.49%)
Nov 06, 2008	20.03	21.15	19.49	20.02	15,578,332	+0.03(+0.15%)
Nov 05, 2008	20.78	21.23	19.79	19.99	9,981,054	-1.04(-4.93%)
Nov 04, 2008	20.48	21.38	20.23	21.03	10,283,259	+0.98(+4.91%)
Nov 03, 2008	21.01	21.32	19.88	20.04	7,591,349	-1.03(-4.87%)
Oct 31, 2008	20.19	22.02	20.18	21.07	0	+0.76(+3.75%)
Oct 30, 2008	19.27	20.37	19.27	20.31	16,010,329	+1.69(+9.05%)
Oct 29, 2008	17.35	20.03	17.35	18.62	17,089,940	+0.75(+4.19%)
Oct 28, 2008	16.97	18.20	16.47	17.87	19,259,732	+1.52(+9.32%)
Oct 27, 2008	16.13	17.38	15.97	16.35	11,793,472	-0.06(-0.37%)
Oct 24, 2008	15.59	17.02	15.10	16.41	13,993,430	-0.54(-3.18%)
Oct 23, 2008	18.20	18.20	16.27	16.95	18,295,798	-1.19(-6.55%)
Oct 22, 2008	18.77	19.07	17.29	18.14	16,713,342	-1.10(-5.74%)
Oct 21, 2008	18.59	19.67	18.59	19.24	13,591,818	+0.32(+1.71%)
Oct 20, 2008	18.46	18.92	18.21	18.92	10,564,767	+0.63(+3.44%)
Oct 17, 2008	18.05	19.16	17.77	18.29	0	+0.04(+0.20%)
Oct 16, 2008	17.44	18.37	16.25	18.25	19,861,140	+0.80(+4.61%)
Oct 15, 2008	19.13	19.49	17.39	17.45	12,471,050	-2.05(-10.49%)
Oct 14, 2008	21.24	21.57	18.92	19.49	12,807,750	-0.73(-3.59%)
Oct 13, 2008	20.07	20.90	19.16	20.22	19,540,960	+1.20(+6.31%)
Oct 10, 2008	18.85	20.14	17.92	19.02	0	-0.87(-4.37%)
Oct 09, 2008	23.10	23.10	19.55	19.89	15,133,401	-2.39(-10.74%)
Oct 08, 2008	22.16	24.04	22.04	22.28	24,294,896	-0.61(-2.65%)
Oct 07, 2008	24.46	24.92	22.79	22.89	14,233,212	-1.46(-6.01%)
Oct 06, 2008	24.16	25.00	22.68	24.35	17,991,872	-0.52(-2.10%)
Oct 03, 2008	25.80	26.08	24.78	24.87	0	-0.55(-2.17%)
Oct 02, 2008	26.47	26.60	25.02	25.43	13,264,125	-1.25(-4.70%)
Oct 01, 2008	27.22	27.50	26.51	26.68	9,974,988	-0.96(-3.47%)
Sep 30, 2008	27.67	27.86	26.75	27.64	7,256,039	+0.42(+1.54%)
Sep 29, 2008	28.62	28.87	26.37	27.22	16,684,670	-2.25(-7.63%)
Sep 26, 2008	28.13	29.51	27.79	29.47	0	+0.74(+2.57%)
Sep 25, 2008	28.50	29.25	27.73	28.73	10,940,551	+0.68(+2.44%)
Sep 24, 2008	28.08	28.59	27.79	28.05	6,584,282	+0.16(+0.56%)
Sep 23, 2008	27.87	28.94	27.79	27.89	7,503,960	-0.20(-0.73%)
Sep 22, 2008	29.77	29.99	27.94	28.09	11,517,525	-1.88(-6.28%)
Sep 19, 2008	32.42	33.59	29.39	29.98	0	-0.66(-2.15%)
Sep 18, 2008	29.02	30.73	28.35	30.64	20,760,942	+1.25(+4.27%)
Sep 17, 2008	30.37	30.75	29.32	29.38	14,533,977	-1.54(-4.97%)
Sep 16, 2008	29.53	30.98	29.51	30.92	13,229,808	+0.89(+2.96%)
Sep 15, 2008	29.86	31.25	29.86	30.03	17,087,622	-0.67(-2.19%)
Sep 12, 2008	31.15	31.15	30.22	30.70	0	-0.80(-2.55%)
Sep 11, 2008	30.83	31.52	30.68	31.51	13,875,317	+0.05(+0.17%)
Sep 10, 2008	31.71	32.02	30.98	31.45	14,987,134	-0.08(-0.27%)
Sep 09, 2008	32.06	33.01	31.43	31.54	18,307,448	-0.77(-2.38%)
Sep 08, 2008	31.25	32.30	31.04	32.30	16,509,333	+1.69(+5.53%)
Sep 05, 2008	30.05	30.72	29.50	30.61	0	+0.18(+0.59%)
Sep 04, 2008	31.12	31.63	30.33	30.43	16,429,723	-1.03(-3.28%)
Sep 03, 2008	31.00	31.47	30.42	31.46	15,240,469	+0.85(+2.78%)
Sep 02, 2008	30.21	31.00	30.13	30.61	16,211,625	+1.12(+3.80%)
Aug 29, 2008	29.69	29.89	29.37	29.49	0	-0.46(-1.52%)
Aug 28, 2008	28.93	29.99	28.93	29.95	8,194,805	+0.97(+3.35%)
Aug 27, 2008	28.71	29.35	28.53	28.98	6,773,242	-0.08(-0.29%)
Aug 26, 2008	28.78	29.21	28.41	29.06	7,118,565	+0.20(+0.71%)
Aug 25, 2008	29.38	29.77	28.83	28.86	5,347,241	-1.01(-3.39%)
Aug 22, 2008	28.92	29.90	28.92	29.87	0	+1.10(+3.84%)
Aug 21, 2008	28.31	28.79	27.60	28.77	13,195,010	+0.13(+0.46%)
Aug 20, 2008	28.72	29.33	28.45	28.63	12,680,143	-0.65(-2.21%)
Aug 19, 2008	30.29	30.29	29.02	29.28	11,298,047	-1.14(-3.75%)
Aug 18, 2008	31.13	31.19	30.31	30.42	13,094,501	-0.64(-2.07%)
Aug 15, 2008	29.81	31.34	29.81	31.06	0	+2.11(+7.29%)
Aug 14, 2008	28.72	29.47	27.97	28.95	11,706,848	+0.41(+1.43%)
Aug 13, 2008	29.29	29.31	28.01	28.54	13,907,902	-0.93(-3.15%)
Aug 12, 2008	30.19	30.82	29.13	29.47	18,726,356	-1.12(-3.65%)
Aug 11, 2008	28.11	31.61	27.73	30.59	37,899,932	+2.48(+8.81%)
Aug 08, 2008	26.65	28.33	26.44	28.11	16,723,950	+1.64(+6.18%)
Aug 07, 2008	25.72	27.08	25.49	26.47	12,868,054	-0.41(-1.54%)
Aug 06, 2008	26.65	27.06	25.68	26.89	10,402,188	+0.16(+0.61%)
Aug 05, 2008	25.16	27.05	25.16	26.73	15,819,961	+1.79(+7.17%)
Aug 04, 2008	25.19	25.19	24.35	24.94	8,171,005	-0.32(-1.26%)
Aug 01, 2008	25.34	25.41	24.53	25.26	6,876,227	+0.12(+0.48%)
Jul 31, 2008	24.82	25.67	24.68	25.14	10,706,559	-0.11(-0.45%)
Jul 30, 2008	25.51	26.02	24.80	25.25	13,253,344	-0.13(-0.52%)
Jul 29, 2008	25.38	25.43	24.33	25.38	12,330,149	+0.44(+1.76%)
Jul 28, 2008	25.56	25.82	24.72	24.95	8,392,514	-0.65(-2.55%)
Jul 25, 2008	25.72	26.42	25.41	25.60	7,077,045	+0.04(+0.16%)
Jul 24, 2008	26.79	26.79	25.41	25.56	7,801,642	-0.87(-3.29%)
Jul 23, 2008	25.22	27.31	25.07	26.43	10,944,450	+0.69(+2.68%)
Jul 22, 2008	24.87	25.75	24.28	25.74	11,026,566	+0.82(+3.30%)
Jul 21, 2008	25.81	26.20	24.83	24.92	8,335,693	-0.84(-3.26%)
Jul 18, 2008	26.35	26.35	25.11	25.75	13,638,763	+0.14(+0.56%)
Jul 17, 2008	24.15	25.86	23.62	25.61	17,452,684	+1.41(+5.82%)
Jul 16, 2008	22.96	24.36	22.73	24.20	16,448,046	+1.23(+5.35%)
Jul 15, 2008	22.79	23.59	22.08	22.97	15,056,092	+0.00(+0.00%)
Jul 14, 2008	23.79	24.00	22.79	22.97	7,883,816	-0.49(-2.07%)
Jul 11, 2008	23.70	24.03	22.54	23.46	16,078,401	-0.50(-2.08%)
Jul 10, 2008	25.33	25.33	23.39	23.96	23,483,616	-1.34(-5.31%)
Jul 09, 2008	26.74	26.95	25.14	25.30	11,569,469	-1.36(-5.09%)
Jul 08, 2008	25.99	26.73	25.84	26.65	12,065,581	+0.77(+2.99%)
Jul 07, 2008	25.66	26.38	25.47	25.88	15,952,925	+0.38(+1.48%)
Jul 04, 2008	24.82	25.73	24.75	25.50	8,476,950	+0.00(+0.00%)
Jul 03, 2008	24.82	25.73	24.75	25.50	8,476,950	+0.85(+3.43%)
Jul 02, 2008	24.85	25.89	24.59	24.66	16,039,436	+0.06(+0.24%)
Jul 01, 2008	23.69	24.68	23.31	24.60	13,346,479	+0.58(+2.42%)
Jun 30, 2008	24.81	25.20	23.90	24.02	11,307,219	-0.80(-3.24%)
Jun 27, 2008	24.31	24.95	24.31	24.82	14,067,096	+0.51(+2.10%)
Jun 26, 2008	24.94	24.94	24.31	24.31	8,733,228	-0.91(-3.61%)
Jun 25, 2008	24.81	25.91	24.68	25.22	12,056,885	+0.56(+2.29%)
Jun 24, 2008	25.13	25.22	23.91	24.66	15,443,069	-0.52(-2.05%)
Jun 23, 2008	26.15	26.70	25.07	25.17	13,887,453	-0.85(-3.27%)
Jun 20, 2008	26.83	27.22	25.93	26.02	13,298,504	-1.09(-4.00%)
Jun 19, 2008	26.00	27.18	26.00	27.11	15,470,568	+1.04(+4.00%)
Jun 18, 2008	26.59	26.82	25.81	26.07	18,339,462	-0.75(-2.80%)
Jun 17, 2008	26.98	27.12	26.45	26.82	8,822,343	-0.01(-0.02%)
Jun 16, 2008	26.86	27.13	26.32	26.82	8,886,184	-0.51(-1.87%)
Jun 13, 2008	26.44	27.35	26.38	27.33	10,865,159	+1.01(+3.85%)
Jun 12, 2008	25.74	26.96	25.74	26.32	10,794,562	+0.77(+3.03%)
Jun 11, 2008	26.24	26.46	25.54	25.54	10,263,107	-0.82(-3.09%)
Jun 10, 2008	25.78	26.56	25.49	26.36	12,493,460	+0.36(+1.38%)
Jun 09, 2008	26.84	27.02	25.80	26.00	8,654,385	-0.61(-2.28%)
Jun 06, 2008	27.86	27.86	26.50	26.61	11,162,688	-1.54(-5.48%)
Jun 05, 2008	27.56	28.25	27.48	28.15	14,684,075	+1.01(+3.74%)
Jun 04, 2008	26.85	27.71	26.77	27.13	12,007,563	+0.30(+1.12%)
Jun 03, 2008	26.68	27.04	26.40	26.83	8,435,210	+0.26(+0.97%)
Jun 02, 2008	26.86	27.10	26.12	26.58	9,938,349	-0.29(-1.09%)
May 30, 2008	27.21	27.34	26.58	26.87	6,563,696	-0.32(-1.17%)
May 29, 2008	26.84	27.31	26.52	27.19	9,518,778	+0.59(+2.23%)
May 28, 2008	26.79	27.05	26.33	26.59	11,932,919	+0.21(+0.80%)
May 27, 2008	26.21	26.82	25.90	26.38	8,929,452	+0.46(+1.78%)
May 26, 2008	26.73	26.73	25.53	25.92	0	+0.00(+0.00%)
May 23, 2008	26.73	26.73	25.53	25.92	10,110,116	-0.91(-3.40%)
May 22, 2008	27.32	27.45	26.68	26.83	9,519,755	-0.31(-1.15%)
May 21, 2008	28.48	28.78	26.92	27.15	10,881,635	-1.34(-4.72%)
May 20, 2008	28.66	28.74	28.04	28.49	9,058,680	-0.38(-1.31%)
May 19, 2008	29.68	29.68	28.79	28.87	7,786,787	-0.68(-2.31%)
May 16, 2008	29.75	29.75	28.76	29.55	22,124,030	-0.73(-2.42%)
May 15, 2008	30.18	30.48	29.09	30.28	11,981,430	+0.54(+1.82%)
May 14, 2008	29.34	30.13	29.34	29.74	9,662,191	+0.61(+2.08%)
May 13, 2008	29.43	29.49	28.89	29.14	7,851,741	-0.29(-1.00%)
May 12, 2008	28.66	29.54	28.52	29.43	7,287,115	+0.80(+2.79%)
May 09, 2008	28.22	29.25	28.06	28.63	4,769,245	+0.07(+0.25%)
May 08, 2008	29.68	29.81	28.32	28.56	14,473,594	-0.66(-2.26%)
May 07, 2008	29.23	30.15	29.07	29.22	8,552,935	-0.05(-0.18%)
May 06, 2008	28.76	29.41	28.32	29.28	9,041,435	+0.37(+1.27%)
May 05, 2008	29.84	29.96	28.88	28.91	10,853,763	-1.15(-3.81%)
May 02, 2008	29.81	30.41	29.44	30.06	9,883,758	+0.68(+2.31%)

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.