Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.54	17.69	16.54	17.08	1,449,211	+0.67(+4.08%)
Apr 29, 2009	16.18	16.74	16.12	16.41	863,951	+0.39(+2.43%)
Apr 28, 2009	15.93	16.39	15.75	16.03	1,137,076	-0.15(-0.93%)
Apr 27, 2009	16.53	16.71	15.82	16.18	1,387,660	-0.87(-5.09%)
Apr 24, 2009	16.87	17.27	16.69	17.04	1,504,842	+0.29(+1.71%)
Apr 23, 2009	16.93	17.59	16.45	16.76	2,282,968	-0.08(-0.49%)
Apr 22, 2009	16.10	18.00	15.85	16.84	5,874,988	+2.26(+15.50%)
Apr 21, 2009	14.04	14.70	13.73	14.58	1,570,176	+0.51(+3.64%)
Apr 20, 2009	14.69	14.69	13.92	14.07	1,338,984	-0.86(-5.76%)
Apr 17, 2009	14.61	15.04	14.50	14.93	844,581	+0.34(+2.34%)
Apr 16, 2009	14.18	14.65	14.18	14.59	1,244,170	+0.57(+4.04%)
Apr 15, 2009	13.80	14.18	13.74	14.02	982,147	+0.10(+0.74%)
Apr 14, 2009	14.18	14.47	13.83	13.92	1,688,223	-0.46(-3.23%)
Apr 13, 2009	14.01	14.47	14.01	14.38	1,464,645	+0.01(+0.10%)
Apr 09, 2009	13.81	14.39	13.54	14.37	1,682,144	+0.87(+6.47%)
Apr 08, 2009	13.19	13.63	13.19	13.49	998,694	+0.37(+2.81%)
Apr 07, 2009	13.08	13.32	12.97	13.12	1,336,371	-0.20(-1.54%)
Apr 06, 2009	13.03	13.38	12.88	13.33	1,180,871	+0.06(+0.46%)
Apr 03, 2009	12.83	13.29	12.76	13.27	1,640,414	+0.47(+3.68%)
Apr 02, 2009	12.28	13.13	12.22	12.80	1,209,656	+0.76(+6.35%)
Apr 01, 2009	11.40	12.12	11.23	12.03	1,096,960	+0.44(+3.77%)
Mar 31, 2009	11.34	11.86	11.30	11.60	2,020,031	+0.42(+3.79%)
Mar 30, 2009	11.12	11.21	10.78	11.17	1,498,634	-0.35(-3.08%)
Mar 26, 2009	10.99	11.60	10.82	11.53	2,577,921	+0.69(+6.36%)
Mar 25, 2009	10.18	10.97	10.15	10.84	2,292,401	+0.66(+6.43%)
Mar 24, 2009	10.02	10.26	9.726	10.18	1,572,240	+0.20(+2.05%)
Mar 23, 2009	9.576	9.999	9.548	9.978	1,423,025	+1.02(+11.35%)
Mar 20, 2009	9.473	9.548	8.818	8.961	1,708,650	-0.45(-4.79%)
Mar 19, 2009	9.582	9.733	9.309	9.412	1,117,455	-0.10(-1.08%)
Mar 18, 2009	9.555	9.896	9.289	9.514	2,752,246	+0.05(+0.50%)
Mar 17, 2009	8.900	9.494	8.647	9.466	2,332,447	+0.51(+5.72%)
Mar 16, 2009	8.982	9.275	8.886	8.955	1,244,576	+0.08(+0.92%)
Mar 13, 2009	8.852	9.077	8.695	8.873	0	+0.14(+1.56%)
Mar 12, 2009	8.449	8.907	8.252	8.736	1,247,754	+0.25(+2.89%)
Mar 11, 2009	8.538	8.661	8.313	8.490	1,059,912	+0.01(+0.08%)
Mar 10, 2009	8.026	8.531	7.917	8.484	1,058,237	+0.56(+7.06%)
Mar 09, 2009	7.781	8.327	7.658	7.924	1,201,108	+0.14(+1.84%)
Mar 06, 2009	8.176	8.238	7.446	7.781	0	-0.33(-4.04%)
Mar 05, 2009	8.722	8.811	8.013	8.108	1,086,046	-0.78(-8.83%)
Mar 04, 2009	8.777	9.064	8.647	8.893	1,184,304	+0.06(+0.70%)
Mar 02, 2009	9.514	9.514	8.784	8.832	1,833,912	-0.85(-8.74%)
Feb 27, 2009	9.876	10.25	9.589	9.678	0	-0.37(-3.67%)
Feb 26, 2009	10.51	10.63	9.971	10.05	1,169,614	-0.33(-3.16%)
Feb 25, 2009	10.63	10.66	10.13	10.37	1,152,986	-0.29(-2.75%)
Feb 24, 2009	10.56	10.85	10.31	10.67	1,469,178	+0.30(+2.90%)
Feb 23, 2009	11.04	11.14	10.33	10.37	1,248,213	-0.61(-5.53%)
Feb 20, 2009	11.08	11.26	10.74	10.97	0	-0.27(-2.37%)
Feb 19, 2009	11.90	11.95	11.23	11.24	1,405,298	-0.46(-3.91%)
Feb 18, 2009	11.89	12.02	11.53	11.70	1,072,492	-0.15(-1.27%)
Feb 17, 2009	12.16	12.16	11.74	11.85	1,076,583	-0.57(-4.56%)
Feb 13, 2009	12.54	12.82	12.33	12.41	765,290	-0.15(-1.20%)
Feb 12, 2009	12.33	12.61	12.11	12.56	900,713	-0.05(-0.38%)
Feb 11, 2009	12.24	12.70	12.16	12.61	1,462,362	+0.44(+3.59%)
Feb 10, 2009	12.65	12.96	12.13	12.18	1,332,720	-0.53(-4.19%)
Feb 09, 2009	12.97	13.06	12.67	12.71	1,240,224	-0.31(-2.36%)
Feb 06, 2009	12.65	13.21	12.51	13.02	1,627,624	+0.38(+2.97%)
Feb 05, 2009	12.24	12.96	11.99	12.64	2,333,010	+0.41(+3.35%)
Feb 04, 2009	14.16	14.51	12.17	12.23	3,377,769	-1.98(-13.93%)
Feb 03, 2009	13.79	14.41	13.74	14.21	1,810,110	+0.51(+3.74%)
Feb 02, 2009	13.87	13.98	13.55	13.70	1,977,265	-0.33(-2.38%)
Jan 30, 2009	14.65	14.87	13.83	14.03	0	-0.70(-4.77%)
Jan 29, 2009	15.54	15.54	14.50	14.74	1,928,016	-1.17(-7.38%)
Jan 28, 2009	15.63	16.26	15.55	15.91	1,348,926	+1.03(+6.93%)
Jan 27, 2009	14.53	15.13	14.53	14.88	777,546	+0.45(+3.12%)
Jan 26, 2009	14.16	14.84	14.06	14.43	615,232	+0.35(+2.47%)
Jan 23, 2009	13.76	14.35	13.61	14.08	779,936	-0.05(-0.39%)
Jan 22, 2009	13.99	14.46	13.85	14.13	1,023,457	-0.01(-0.10%)
Jan 21, 2009	13.96	14.23	13.48	14.15	1,368,174	+0.39(+2.83%)
Jan 20, 2009	14.30	14.66	13.69	13.76	774,169	-0.85(-5.79%)
Jan 16, 2009	14.72	14.82	14.12	14.61	0	+0.06(+0.42%)
Jan 15, 2009	14.48	14.74	13.83	14.54	989,226	-0.06(-0.42%)
Jan 14, 2009	14.89	15.28	14.18	14.61	1,071,997	-0.76(-4.93%)
Jan 13, 2009	15.47	15.75	15.02	15.36	1,017,839	-0.45(-2.85%)
Jan 12, 2009	16.11	16.11	15.53	15.81	1,221,879	-0.25(-1.57%)
Jan 09, 2009	16.64	16.64	15.91	16.07	1,214,931	-0.61(-3.64%)
Jan 08, 2009	16.38	16.75	16.15	16.67	1,308,347	+0.22(+1.33%)
Jan 07, 2009	16.23	16.89	16.22	16.46	1,732,808	-0.08(-0.50%)
Jan 06, 2009	16.07	16.75	15.87	16.54	1,409,580	+0.60(+3.77%)
Jan 05, 2009	15.75	16.00	15.36	15.94	1,018,183	+0.22(+1.39%)
Jan 02, 2009	15.17	15.83	15.14	15.72	0	+0.23(+1.45%)
Jan 01, 2009	15.08	15.62	14.93	15.49	0	+0.00(+0.00%)
Dec 31, 2008	15.08	15.62	14.93	15.49	1,226,330	+0.56(+3.75%)
Dec 30, 2008	14.23	15.10	14.16	14.93	1,164,249	+0.86(+6.11%)
Dec 29, 2008	14.22	14.40	13.57	14.07	911,370	-0.10(-0.67%)
Dec 26, 2008	13.99	14.27	13.81	14.17	0	+0.18(+1.27%)
Dec 24, 2008	13.79	14.11	13.52	13.99	391,805	+0.29(+2.14%)
Dec 23, 2008	14.08	14.33	13.56	13.70	894,799	-0.42(-2.95%)
Dec 22, 2008	14.67	14.69	13.53	14.11	1,252,040	-0.56(-3.81%)
Dec 19, 2008	13.27	15.05	13.27	14.67	3,873,403	+1.09(+8.04%)
Dec 18, 2008	13.21	13.81	13.10	13.58	1,119,527	+0.32(+2.42%)
Dec 17, 2008	13.22	13.64	13.05	13.26	972,911	-0.28(-2.07%)
Dec 16, 2008	12.55	13.54	12.54	13.54	1,409,711	+1.11(+8.95%)
Dec 15, 2008	12.67	12.89	12.00	12.43	872,401	-0.24(-1.89%)
Dec 12, 2008	11.68	12.78	11.61	12.67	0	+0.54(+4.45%)
Dec 11, 2008	12.97	13.10	11.98	12.13	893,223	-1.09(-8.26%)
Dec 10, 2008	12.84	13.46	12.84	13.22	1,437,977	+0.57(+4.53%)
Dec 09, 2008	11.58	12.96	11.58	12.65	2,214,879	+0.75(+6.31%)
Dec 08, 2008	11.63	12.00	11.61	11.90	1,164,872	+0.51(+4.43%)
Dec 05, 2008	10.93	11.42	10.29	11.39	0	+0.46(+4.18%)
Dec 04, 2008	12.28	12.52	10.70	10.93	1,992,290	-1.64(-13.08%)
Dec 03, 2008	12.08	12.63	11.78	12.58	907,849	+0.15(+1.21%)
Dec 02, 2008	11.73	12.45	11.47	12.43	1,065,396	+0.87(+7.56%)
Dec 01, 2008	13.14	13.14	11.55	11.55	1,144,695	-1.87(-13.93%)
Nov 28, 2008	13.10	13.43	12.76	13.43	471,543	+0.28(+2.13%)
Nov 26, 2008	11.33	13.37	11.14	13.15	1,468,160	+1.61(+13.96%)
Nov 25, 2008	11.52	11.63	10.97	11.53	1,296,257	+0.09(+0.77%)
Nov 24, 2008	11.10	11.60	10.94	11.45	1,201,785	+0.50(+4.55%)
Nov 21, 2008	10.93	11.02	9.985	10.95	1,793,795	+0.09(+0.82%)
Nov 20, 2008	11.60	12.13	10.85	10.86	1,045,613	-1.11(-9.29%)
Nov 19, 2008	12.73	13.05	11.96	11.97	796,102	-0.89(-6.90%)
Nov 18, 2008	13.13	13.36	12.35	12.86	1,085,274	-0.33(-2.53%)
Nov 17, 2008	13.38	13.60	12.73	13.19	975,021	-0.18(-1.38%)
Nov 14, 2008	14.26	14.35	13.32	13.38	0	-1.19(-8.20%)
Nov 13, 2008	14.01	14.57	12.71	14.57	2,090,625	+0.68(+4.86%)
Nov 12, 2008	14.61	14.66	13.83	13.90	1,051,241	-0.92(-6.22%)
Nov 11, 2008	14.80	15.23	14.34	14.82	867,898	-0.20(-1.32%)
Nov 10, 2008	16.33	16.64	14.82	15.02	836,904	-0.94(-5.86%)
Nov 07, 2008	15.57	16.10	15.47	15.95	0	+0.66(+4.33%)
Nov 06, 2008	15.17	15.49	14.75	15.29	1,121,532	-0.03(-0.18%)
Nov 05, 2008	16.74	16.74	15.25	15.32	1,003,091	-1.58(-9.33%)
Nov 04, 2008	17.01	17.39	16.39	16.89	1,497,732	+0.33(+1.98%)
Nov 03, 2008	17.22	17.51	16.40	16.56	1,171,786	-0.70(-4.07%)
Oct 31, 2008	15.37	17.27	15.16	17.27	1,995,521	+1.81(+11.70%)
Oct 30, 2008	16.24	16.24	14.67	15.46	1,630,782	-0.40(-2.54%)
Oct 29, 2008	15.97	16.45	15.10	15.86	1,922,234	-0.02(-0.13%)
Oct 28, 2008	14.54	15.88	13.99	15.88	2,153,431	+1.54(+10.76%)
Oct 27, 2008	14.24	14.95	13.93	14.34	1,600,347	-0.17(-1.18%)
Oct 24, 2008	13.30	14.67	12.64	14.51	2,244,659	-0.25(-1.67%)
Oct 23, 2008	14.74	15.35	14.33	14.76	2,815,504	+0.10(+0.65%)
Oct 22, 2008	13.85	15.29	13.53	14.66	3,476,905	+1.49(+11.30%)
Oct 21, 2008	13.42	13.47	12.87	13.17	1,751,174	-0.25(-1.83%)
Oct 20, 2008	13.99	13.99	13.10	13.42	1,850,988	-0.31(-2.24%)
Oct 17, 2008	13.91	14.20	13.36	13.73	0	-0.56(-3.92%)
Oct 16, 2008	13.89	14.33	12.98	14.28	1,231,546	+0.52(+3.77%)
Oct 15, 2008	14.73	14.86	13.77	13.77	1,400,656	-1.31(-8.69%)
Oct 14, 2008	15.72	15.72	14.69	15.08	2,367,441	+0.01(+0.09%)
Oct 13, 2008	14.08	15.06	14.08	15.06	1,584,815	+1.29(+9.37%)
Oct 10, 2008	13.79	14.33	12.78	13.77	0	-0.44(-3.12%)
Oct 09, 2008	15.32	15.41	14.05	14.22	2,943,725	-0.84(-5.58%)
Oct 08, 2008	15.25	15.77	14.42	15.06	1,738,276	-0.64(-4.09%)
Oct 07, 2008	17.07	17.08	15.65	15.70	1,327,129	-1.27(-7.48%)
Oct 06, 2008	16.92	17.42	15.89	16.97	1,916,605	-0.38(-2.16%)
Oct 03, 2008	17.68	17.76	17.12	17.34	0	-0.21(-1.20%)
Oct 02, 2008	17.82	18.06	17.27	17.55	1,413,772	-0.51(-2.80%)
Oct 01, 2008	18.26	18.58	17.64	18.06	1,209,885	-0.80(-4.23%)
Sep 30, 2008	18.78	19.16	18.33	18.86	1,920,111	+0.43(+2.33%)
Sep 29, 2008	19.01	19.01	17.47	18.43	2,113,439	-0.96(-4.96%)
Sep 26, 2008	19.11	19.42	18.71	19.39	0	+0.03(+0.14%)
Sep 25, 2008	19.41	19.78	19.16	19.36	1,278,326	+0.03(+0.18%)
Sep 24, 2008	19.34	19.60	19.24	19.33	1,538,295	+0.05(+0.28%)
Sep 23, 2008	19.55	19.71	19.06	19.27	1,412,534	-0.31(-1.60%)
Sep 22, 2008	19.96	20.07	19.42	19.59	2,117,232	-0.69(-3.40%)
Sep 19, 2008	20.20	20.85	18.32	20.28	0	+1.00(+5.21%)
Sep 18, 2008	20.09	20.39	18.72	19.27	3,049,258	-0.58(-2.92%)
Sep 17, 2008	21.85	22.15	19.20	19.85	4,308,060	-3.44(-14.77%)
Sep 16, 2008	21.70	23.42	21.16	23.29	1,773,279	+1.13(+5.11%)
Sep 15, 2008	22.19	22.97	21.87	22.16	1,007,307	-0.78(-3.39%)
Sep 12, 2008	22.37	22.97	22.20	22.94	0	+0.33(+1.48%)
Sep 11, 2008	22.58	22.67	21.92	22.60	1,260,217	-0.17(-0.75%)
Sep 10, 2008	22.46	22.99	22.20	22.78	1,979,391	+0.49(+2.21%)
Sep 09, 2008	23.23	23.34	22.24	22.28	1,587,527	-0.89(-3.86%)
Sep 08, 2008	23.06	23.29	22.59	23.18	1,542,554	+0.59(+2.63%)
Sep 05, 2008	22.71	22.71	21.97	22.58	0	-0.18(-0.78%)
Sep 04, 2008	23.00	23.09	22.54	22.76	1,060,709	-0.48(-2.08%)
Sep 03, 2008	23.34	23.34	22.91	23.25	1,769,580	-0.14(-0.58%)
Sep 02, 2008	24.55	24.55	23.36	23.38	1,430,406	-1.00(-4.09%)
Aug 29, 2008	24.62	24.80	24.27	24.38	0	-0.32(-1.30%)
Aug 28, 2008	24.28	24.89	24.09	24.70	735,883	+0.58(+2.41%)
Aug 27, 2008	24.39	24.51	23.59	24.12	2,012,856	-0.27(-1.12%)
Aug 26, 2008	24.46	24.74	23.95	24.39	1,057,754	-0.09(-0.36%)
Aug 25, 2008	25.11	25.11	24.35	24.48	564,456	-0.80(-3.16%)
Aug 22, 2008	24.84	25.43	24.71	25.28	0	+0.32(+1.28%)
Aug 21, 2008	25.12	25.20	24.65	24.96	771,155	-0.38(-1.51%)
Aug 20, 2008	25.44	25.83	25.02	25.34	548,430	-0.06(-0.24%)
Aug 19, 2008	26.18	26.27	25.08	25.40	899,069	-0.83(-3.15%)
Aug 18, 2008	26.18	26.50	25.98	26.23	872,698	+0.01(+0.03%)
Aug 15, 2008	25.51	26.42	25.51	26.22	0	+0.85(+3.34%)
Aug 14, 2008	25.14	25.68	25.08	25.38	1,743,368	-0.05(-0.19%)
Aug 13, 2008	25.68	25.77	24.96	25.42	1,090,603	-0.19(-0.75%)
Aug 12, 2008	25.88	25.88	25.43	25.61	916,314	-0.07(-0.29%)
Aug 11, 2008	25.68	25.87	25.40	25.69	1,078,446	+0.03(+0.11%)
Aug 08, 2008	25.83	25.83	25.35	25.66	1,216,859	-0.19(-0.74%)
Aug 07, 2008	26.12	26.12	25.67	25.85	742,026	-0.47(-1.79%)
Aug 06, 2008	26.19	26.59	25.91	26.32	731,244	-0.05(-0.21%)
Aug 05, 2008	26.39	26.58	25.94	26.38	1,167,507	+0.23(+0.89%)
Aug 04, 2008	26.33	26.53	25.74	26.15	946,167	-0.18(-0.70%)
Aug 01, 2008	26.54	26.62	25.74	26.33	805,807	-0.29(-1.08%)
Jul 31, 2008	26.77	27.27	26.39	26.62	1,042,633	-0.53(-1.96%)
Jul 30, 2008	27.22	27.29	26.48	27.15	923,410	+0.00(+0.00%)
Jul 29, 2008	26.35	27.23	26.24	27.15	1,226,157	+0.75(+2.84%)
Jul 28, 2008	26.66	26.77	26.15	26.40	854,625	-0.17(-0.64%)
Jul 25, 2008	26.66	27.25	26.43	26.57	1,949,561	+0.14(+0.52%)
Jul 24, 2008	25.23	28.21	25.23	26.43	3,289,638	+0.14(+0.52%)
Jul 23, 2008	25.42	26.99	25.27	26.30	1,779,490	+0.95(+3.74%)
Jul 22, 2008	24.43	25.39	23.96	25.35	1,230,390	+0.63(+2.57%)
Jul 21, 2008	24.86	25.03	24.24	24.71	1,041,509	+0.05(+0.19%)
Jul 18, 2008	25.14	25.31	24.24	24.67	1,293,595	-0.55(-2.19%)
Jul 17, 2008	24.16	25.27	23.58	25.22	2,103,486	+1.11(+4.59%)
Jul 16, 2008	24.67	24.80	23.48	24.11	1,149,657	-0.53(-2.13%)
Jul 15, 2008	23.98	25.17	23.30	24.64	2,148,792	+0.51(+2.09%)
Jul 14, 2008	23.98	24.72	23.49	24.13	1,500,741	+0.28(+1.17%)
Jul 11, 2008	23.59	24.13	23.41	23.85	1,838,193	+0.02(+0.09%)
Jul 10, 2008	23.82	24.09	23.59	23.83	1,508,912	+0.03(+0.11%)
Jul 09, 2008	23.66	24.05	23.53	23.81	1,608,619	+0.12(+0.52%)
Jul 08, 2008	22.91	23.70	22.69	23.68	2,057,034	+0.85(+3.71%)
Jul 07, 2008	22.78	23.01	22.38	22.84	1,859,360	+0.31(+1.39%)
Jul 04, 2008	21.81	22.58	21.81	22.52	972,706	+0.00(+0.00%)
Jul 03, 2008	21.81	22.58	21.81	22.52	972,706	+0.73(+3.35%)
Jul 02, 2008	22.49	22.63	21.59	21.79	1,621,468	-0.66(-2.95%)
Jul 01, 2008	23.20	23.20	22.00	22.45	1,702,581	-0.90(-3.86%)
Jun 30, 2008	22.82	23.44	22.44	23.36	1,498,593	+0.56(+2.46%)
Jun 27, 2008	23.21	23.49	22.73	22.80	2,137,012	-0.47(-2.02%)
Jun 26, 2008	24.43	24.43	23.15	23.27	1,120,948	-1.28(-5.20%)
Jun 25, 2008	24.54	24.90	24.30	24.54	1,064,863	+0.03(+0.11%)
Jun 24, 2008	24.24	25.03	24.11	24.52	1,237,868	+0.22(+0.90%)
Jun 23, 2008	24.22	24.83	24.04	24.30	960,987	+0.15(+0.62%)
Jun 20, 2008	24.81	25.33	24.06	24.15	1,476,371	-0.83(-3.33%)
Jun 19, 2008	24.85	25.18	24.74	24.98	437,658	+0.19(+0.77%)
Jun 18, 2008	25.14	25.27	24.62	24.79	1,038,755	-0.43(-1.71%)
Jun 17, 2008	25.63	25.79	25.22	25.22	643,809	-0.38(-1.49%)
Jun 16, 2008	25.31	25.97	25.25	25.60	895,889	+0.15(+0.59%)
Jun 13, 2008	25.33	25.50	25.04	25.45	676,695	+0.33(+1.33%)
Jun 12, 2008	24.83	25.36	24.83	25.12	662,959	+0.30(+1.21%)
Jun 11, 2008	25.46	25.61	24.82	24.82	1,036,050	-0.71(-2.78%)
Jun 10, 2008	25.66	26.04	25.36	25.53	1,071,992	-0.53(-2.02%)
Jun 09, 2008	25.76	26.56	25.59	26.05	1,080,136	+0.45(+1.76%)
Jun 06, 2008	26.27	26.29	25.60	25.60	869,652	-0.98(-3.67%)
Jun 05, 2008	26.22	26.81	26.00	26.58	700,944	+0.40(+1.54%)
Jun 04, 2008	26.23	26.56	25.96	26.17	843,629	+0.00(+0.00%)
Jun 03, 2008	26.19	27.20	25.71	26.17	2,031,935	+0.16(+0.60%)
Jun 02, 2008	25.94	26.40	25.61	26.02	1,731,478	-0.12(-0.47%)
May 30, 2008	24.75	26.35	24.09	26.14	2,440,810	+1.28(+5.16%)
May 29, 2008	25.66	25.75	24.82	24.86	1,519,639	-0.89(-3.47%)
May 28, 2008	25.21	25.78	25.16	25.75	880,937	+0.30(+1.18%)
May 27, 2008	25.29	25.72	25.13	25.45	568,157	+0.12(+0.49%)
May 26, 2008	26.08	26.08	25.08	25.33	0	+0.00(+0.00%)
May 23, 2008	26.08	26.08	25.08	25.33	1,030,264	-0.91(-3.46%)
May 22, 2008	26.39	26.55	26.09	26.24	967,887	-0.20(-0.75%)
May 21, 2008	26.47	26.72	26.07	26.43	1,571,036	+0.16(+0.62%)
May 20, 2008	26.40	26.58	26.09	26.27	903,561	-0.05(-0.21%)
May 19, 2008	26.98	26.98	26.18	26.32	1,041,190	-0.21(-0.80%)
May 16, 2008	26.61	26.80	26.04	26.54	965,714	+0.12(+0.47%)
May 15, 2008	26.80	26.93	26.38	26.41	1,168,329	-0.40(-1.50%)
May 14, 2008	27.23	27.61	26.70	26.82	790,985	-0.31(-1.13%)
May 13, 2008	27.37	27.59	27.04	27.12	558,714	-0.14(-0.50%)
May 12, 2008	26.67	27.30	26.34	27.26	931,480	+0.75(+2.83%)
May 09, 2008	26.53	26.75	26.03	26.51	661,179	-0.20(-0.74%)
May 08, 2008	26.53	26.88	25.42	26.71	2,100,516	+0.23(+0.85%)
May 07, 2008	26.84	27.36	26.32	26.48	1,128,811	-0.37(-1.37%)
May 06, 2008	26.43	27.01	26.07	26.85	985,803	+0.35(+1.31%)
May 05, 2008	26.92	26.92	25.87	26.50	1,330,425	-0.29(-1.07%)
May 02, 2008	27.87	28.04	26.50	26.79	1,595,951	-0.84(-3.04%)

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.