Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.43	13.03	12.33	12.75	5,918,432	+0.55(+4.47%)
Apr 29, 2009	12.30	12.41	12.01	12.21	5,763,182	+0.09(+0.77%)
Apr 28, 2009	11.91	12.20	11.81	12.11	5,540,568	+0.09(+0.71%)
Apr 27, 2009	12.20	12.31	11.98	12.03	6,392,231	-0.46(-3.69%)
Apr 24, 2009	12.00	12.51	11.96	12.49	4,898,218	+0.56(+4.68%)
Apr 23, 2009	11.92	11.96	11.73	11.93	5,063,200	+0.03(+0.25%)
Apr 22, 2009	11.45	12.04	11.31	11.90	6,868,128	+0.23(+1.97%)
Apr 21, 2009	11.21	11.70	11.21	11.67	3,568,264	+0.40(+3.52%)
Apr 20, 2009	11.74	11.79	11.26	11.27	2,990,163	-0.66(-5.54%)
Apr 17, 2009	11.47	11.98	11.47	11.93	5,167,787	+0.47(+4.09%)
Apr 16, 2009	11.21	11.52	11.09	11.46	3,610,616	+0.27(+2.44%)
Apr 15, 2009	11.20	11.30	11.05	11.19	2,861,142	-0.06(-0.49%)
Apr 14, 2009	11.46	11.46	11.14	11.25	5,717,749	-0.26(-2.22%)
Apr 13, 2009	11.41	11.55	11.22	11.50	3,903,604	+0.12(+1.01%)
Apr 09, 2009	11.32	11.44	11.07	11.39	4,538,319	+0.41(+3.73%)
Apr 08, 2009	10.65	10.98	10.59	10.98	4,802,637	+0.32(+3.04%)
Apr 07, 2009	10.79	10.87	10.41	10.65	6,773,049	-0.79(-6.90%)
Apr 06, 2009	11.34	11.44	11.19	11.44	4,830,377	+0.06(+0.56%)
Apr 03, 2009	11.46	11.48	11.18	11.38	3,222,081	-0.05(-0.41%)
Apr 02, 2009	10.97	11.58	10.85	11.43	6,506,162	+0.71(+6.61%)
Apr 01, 2009	10.37	10.79	10.25	10.72	3,117,574	+0.20(+1.95%)
Mar 31, 2009	10.54	10.76	10.36	10.51	4,575,837	+0.00(+0.04%)
Mar 30, 2009	10.76	10.88	10.35	10.51	4,331,560	-0.58(-5.23%)
Mar 26, 2009	10.86	11.10	10.65	11.09	4,782,568	+0.32(+2.97%)
Mar 25, 2009	10.73	11.02	10.53	10.77	4,155,562	+0.09(+0.80%)
Mar 24, 2009	10.48	10.84	10.47	10.68	4,581,204	+0.11(+1.01%)
Mar 23, 2009	10.30	10.58	10.27	10.58	3,595,253	+0.68(+6.85%)
Mar 20, 2009	10.09	10.18	9.882	9.899	4,028,604	-0.33(-3.19%)
Mar 19, 2009	10.06	10.27	10.03	10.23	5,154,901	+0.12(+1.22%)
Mar 18, 2009	9.801	10.28	9.733	10.10	7,073,329	+0.27(+2.72%)
Mar 17, 2009	9.588	9.835	9.519	9.835	4,674,178	+0.33(+3.50%)
Mar 16, 2009	9.613	9.737	9.502	9.502	3,603,343	+0.06(+0.63%)
Mar 13, 2009	9.251	9.468	9.161	9.443	0	+0.23(+2.50%)
Mar 12, 2009	8.961	9.255	8.824	9.212	4,683,100	+0.21(+2.37%)
Mar 11, 2009	9.029	9.161	8.850	8.999	4,266,405	+0.03(+0.38%)
Mar 10, 2009	8.624	8.965	8.594	8.965	5,588,742	+0.46(+5.36%)
Mar 09, 2009	8.666	8.760	8.449	8.509	5,568,556	-0.30(-3.44%)
Mar 06, 2009	8.747	8.999	8.637	8.811	0	+0.03(+0.39%)
Mar 05, 2009	9.217	9.217	8.700	8.777	6,683,242	-0.49(-5.34%)
Mar 04, 2009	9.054	9.438	8.965	9.272	7,412,941	+0.27(+2.98%)
Mar 02, 2009	9.494	9.596	8.999	9.003	6,574,922	-0.66(-6.80%)
Feb 27, 2009	9.639	9.865	9.558	9.660	0	-0.10(-1.01%)
Feb 26, 2009	10.01	10.07	9.733	9.758	4,876,016	-0.17(-1.72%)
Feb 25, 2009	9.984	10.10	9.780	9.929	4,298,049	-0.10(-0.98%)
Feb 24, 2009	10.01	10.15	9.865	10.03	6,770,087	+0.09(+0.86%)
Feb 23, 2009	10.66	10.66	9.933	9.942	9,364,633	-0.61(-5.74%)
Feb 20, 2009	10.65	10.77	10.44	10.55	0	-0.20(-1.87%)
Feb 19, 2009	10.97	11.07	10.69	10.75	4,079,779	-0.12(-1.10%)
Feb 18, 2009	10.95	10.98	10.72	10.87	5,020,939	-0.12(-1.09%)
Feb 17, 2009	10.66	11.33	10.66	10.99	5,254,794	-0.48(-4.20%)
Feb 13, 2009	11.70	11.73	11.45	11.47	3,798,592	-0.21(-1.79%)
Feb 12, 2009	11.31	11.68	11.17	11.68	4,618,712	+0.23(+2.05%)
Feb 11, 2009	11.57	11.64	11.35	11.44	6,331,384	+0.02(+0.19%)
Feb 10, 2009	12.17	12.25	11.32	11.42	6,505,847	-0.83(-6.79%)
Feb 09, 2009	12.01	12.33	12.01	12.25	5,321,053	+0.26(+2.17%)
Feb 06, 2009	11.39	12.21	11.18	11.99	0	+0.55(+4.85%)
Feb 05, 2009	11.04	11.56	10.56	11.44	14,227,020	+0.27(+2.41%)
Feb 04, 2009	10.98	11.26	10.94	11.17	7,116,328	+0.00(+0.04%)
Feb 03, 2009	11.07	11.25	11.04	11.17	6,826,177	+0.13(+1.20%)
Feb 02, 2009	11.14	11.14	10.88	11.03	5,807,732	-0.16(-1.45%)
Jan 30, 2009	11.50	11.52	11.14	11.20	0	-0.23(-2.02%)
Jan 29, 2009	11.47	11.54	11.34	11.43	5,287,681	-0.05(-0.41%)
Jan 28, 2009	11.20	11.54	11.11	11.47	5,248,232	+0.46(+4.22%)
Jan 27, 2009	10.89	11.10	10.85	11.01	4,249,819	+0.07(+0.66%)
Jan 26, 2009	10.91	11.07	10.80	10.94	3,633,015	+0.14(+1.34%)
Jan 23, 2009	11.10	11.13	10.68	10.79	6,682,065	-0.54(-4.78%)
Jan 22, 2009	11.00	11.38	10.89	11.33	8,050,766	+0.13(+1.18%)
Jan 21, 2009	11.15	11.27	10.96	11.20	7,702,260	+0.06(+0.54%)
Jan 20, 2009	10.87	11.53	10.56	11.14	10,805,255	+0.00(+0.04%)
Jan 16, 2009	10.94	11.30	10.45	11.14	0	-1.25(-10.06%)
Jan 15, 2009	11.91	12.60	11.85	12.38	6,962,082	+0.29(+2.36%)
Jan 14, 2009	12.08	12.27	11.87	12.10	3,882,506	-0.16(-1.29%)
Jan 13, 2009	12.57	12.71	12.14	12.25	5,832,494	-0.33(-2.64%)
Jan 12, 2009	13.04	13.04	12.42	12.59	4,596,165	-0.45(-3.47%)
Jan 09, 2009	13.31	13.41	12.99	13.04	7,847,610	-0.24(-1.80%)
Jan 08, 2009	13.10	13.28	12.92	13.28	7,091,892	+0.09(+0.71%)
Jan 07, 2009	13.02	13.23	12.99	13.18	7,112,886	-0.12(-0.87%)
Jan 06, 2009	13.35	13.52	12.96	13.30	6,276,201	+0.04(+0.32%)
Jan 05, 2009	13.65	13.76	13.08	13.26	5,227,762	-0.67(-4.81%)
Jan 02, 2009	13.44	14.00	13.26	13.93	0	+0.72(+5.46%)
Jan 01, 2009	12.95	13.27	12.86	13.20	0	+0.00(+0.00%)
Dec 31, 2008	12.95	13.27	12.86	13.20	2,843,214	+0.25(+1.94%)
Dec 30, 2008	12.59	12.97	12.59	12.95	2,772,273	+0.39(+3.09%)
Dec 29, 2008	12.61	12.61	12.36	12.56	1,923,424	-0.03(-0.20%)
Dec 26, 2008	12.64	12.77	12.42	12.59	0	+0.00(+0.03%)
Dec 24, 2008	12.42	12.69	12.39	12.59	914,322	+0.18(+1.48%)
Dec 23, 2008	12.59	12.64	12.33	12.40	1,734,894	-0.14(-1.16%)
Dec 22, 2008	12.71	12.76	12.32	12.55	2,737,124	-0.09(-0.71%)
Dec 19, 2008	12.74	12.89	12.55	12.64	4,260,797	-0.06(-0.44%)
Dec 18, 2008	12.97	13.12	12.50	12.69	3,883,163	-0.21(-1.62%)
Dec 17, 2008	12.95	13.17	12.58	12.90	3,593,945	-0.06(-0.43%)
Dec 16, 2008	12.77	12.97	12.37	12.96	6,946,082	+0.51(+4.08%)
Dec 15, 2008	12.67	12.74	12.24	12.45	6,829,715	-0.17(-1.39%)
Dec 12, 2008	12.16	12.74	12.05	12.62	0	+0.39(+3.21%)
Dec 11, 2008	12.27	12.57	12.10	12.23	6,768,795	-0.14(-1.14%)
Dec 10, 2008	11.96	12.53	11.87	12.37	7,435,481	+0.38(+3.20%)
Dec 09, 2008	11.87	12.31	11.72	11.99	5,284,096	+0.12(+1.01%)
Dec 08, 2008	12.20	12.29	11.74	11.87	5,151,527	-0.12(-1.00%)
Dec 05, 2008	11.48	12.02	11.22	11.99	0	+0.57(+4.97%)
Dec 04, 2008	11.69	12.06	11.26	11.42	6,077,216	-0.35(-2.97%)
Dec 03, 2008	11.56	11.84	11.17	11.77	6,548,216	+0.23(+1.96%)
Dec 02, 2008	10.83	11.57	10.63	11.55	6,264,743	+0.87(+8.19%)
Dec 01, 2008	11.63	11.63	10.66	10.67	5,038,623	-1.23(-10.32%)
Nov 28, 2008	11.90	12.10	11.64	11.90	1,738,571	+0.12(+0.98%)
Nov 26, 2008	11.28	11.78	10.84	11.78	3,715,051	+0.28(+2.41%)
Nov 25, 2008	11.51	11.75	11.23	11.51	4,931,449	+0.15(+1.31%)
Nov 24, 2008	10.90	11.54	10.90	11.36	6,134,532	+0.42(+3.82%)
Nov 21, 2008	10.75	10.94	10.34	10.94	9,903,073	+0.40(+3.76%)
Nov 20, 2008	11.79	11.93	10.51	10.54	10,102,897	-1.36(-11.46%)
Nov 19, 2008	12.41	12.63	11.91	11.91	4,384,034	-0.52(-4.22%)
Nov 18, 2008	12.58	12.58	12.06	12.43	7,160,261	-0.25(-1.95%)
Nov 17, 2008	12.66	13.06	12.49	12.68	4,138,826	-0.09(-0.67%)
Nov 14, 2008	12.76	13.35	12.46	12.77	0	-0.81(-5.97%)
Nov 13, 2008	13.17	13.58	12.28	13.58	7,399,391	+0.45(+3.41%)
Nov 12, 2008	13.85	13.85	13.06	13.13	7,893,746	-0.92(-6.53%)
Nov 11, 2008	14.11	14.19	13.90	14.04	5,274,572	-0.16(-1.14%)
Nov 10, 2008	14.49	14.57	14.03	14.21	5,162,638	-0.13(-0.92%)
Nov 07, 2008	14.19	14.40	13.93	14.34	0	+0.20(+1.39%)
Nov 06, 2008	14.59	14.65	14.06	14.14	8,335,482	-0.44(-3.04%)
Nov 05, 2008	15.51	15.51	14.57	14.59	4,324,591	-1.12(-7.14%)
Nov 04, 2008	15.13	15.77	14.80	15.71	5,901,690	+0.78(+5.26%)
Nov 03, 2008	15.32	15.47	14.81	14.92	2,887,332	-0.45(-2.91%)
Oct 31, 2008	14.82	15.39	14.41	15.37	0	+0.48(+3.21%)
Oct 30, 2008	15.08	15.12	14.58	14.89	7,030,325	+0.06(+0.40%)
Oct 29, 2008	14.88	15.49	14.70	14.83	4,763,523	-0.25(-1.67%)
Oct 28, 2008	13.89	15.20	13.45	15.09	12,746,897	+1.19(+8.53%)
Oct 27, 2008	13.65	14.28	13.54	13.90	7,878,201	+0.06(+0.46%)
Oct 24, 2008	13.79	14.22	13.59	13.84	0	-0.59(-4.11%)
Oct 23, 2008	14.71	15.09	13.89	14.43	8,567,435	-0.29(-1.94%)
Oct 22, 2008	15.38	15.50	14.32	14.71	7,650,895	-0.72(-4.70%)
Oct 21, 2008	15.79	16.10	15.38	15.44	6,928,903	-0.55(-3.42%)
Oct 20, 2008	15.78	16.10	15.61	15.98	10,326,213	+0.41(+2.60%)
Oct 17, 2008	15.59	15.82	15.38	15.58	0	-0.36(-2.27%)
Oct 16, 2008	16.26	16.61	15.31	15.94	9,722,701	-0.35(-2.15%)
Oct 15, 2008	16.75	17.40	16.29	16.29	5,873,531	-1.02(-5.91%)
Oct 14, 2008	18.71	18.71	16.97	17.32	5,297,282	-0.58(-3.22%)
Oct 13, 2008	17.03	18.48	17.03	17.89	5,137,651	+0.94(+5.53%)
Oct 10, 2008	16.36	17.59	15.47	16.95	0	+0.03(+0.20%)
Oct 09, 2008	17.56	18.20	16.92	16.92	5,162,624	-0.89(-4.98%)
Oct 08, 2008	18.19	18.36	17.21	17.81	6,055,413	-0.69(-3.71%)
Oct 07, 2008	19.22	20.19	18.49	18.49	4,468,888	-0.91(-4.70%)
Oct 06, 2008	19.35	19.81	18.39	19.41	7,682,897	-0.27(-1.37%)
Oct 03, 2008	20.74	20.94	19.28	19.67	0	-0.90(-4.39%)
Oct 02, 2008	21.24	21.70	20.45	20.58	5,174,887	-0.91(-4.25%)
Oct 01, 2008	21.12	21.50	20.79	21.49	2,517,164	+0.20(+0.96%)
Sep 30, 2008	20.83	21.35	20.71	21.29	2,902,183	+0.50(+2.42%)
Sep 29, 2008	21.52	21.62	20.52	20.78	4,330,535	-0.92(-4.23%)
Sep 26, 2008	21.46	21.80	21.32	21.70	0	+0.09(+0.39%)
Sep 25, 2008	21.54	21.82	21.34	21.61	3,298,345	+0.10(+0.48%)
Sep 24, 2008	21.20	21.66	21.05	21.51	3,836,461	+0.31(+1.45%)
Sep 23, 2008	21.15	21.78	21.15	21.21	2,585,898	-0.09(-0.44%)
Sep 22, 2008	21.56	22.08	21.28	21.30	2,833,641	-0.44(-2.00%)
Sep 19, 2008	22.02	22.73	21.50	21.73	0	-0.23(-1.03%)
Sep 18, 2008	21.69	22.06	21.48	21.96	5,593,710	+0.45(+2.10%)
Sep 17, 2008	22.25	22.25	21.50	21.51	6,251,298	-0.81(-3.61%)
Sep 16, 2008	22.60	22.81	22.00	22.31	6,216,515	-0.55(-2.41%)
Sep 15, 2008	22.56	23.18	22.51	22.86	4,817,071	+0.08(+0.36%)
Sep 12, 2008	22.31	22.79	22.31	22.78	0	+0.25(+1.12%)
Sep 11, 2008	22.08	22.53	21.83	22.53	3,969,816	+0.38(+1.73%)
Sep 10, 2008	22.22	22.60	22.13	22.15	4,388,430	-0.19(-0.84%)
Sep 09, 2008	22.93	23.18	22.20	22.34	7,248,996	-0.58(-2.55%)
Sep 08, 2008	22.65	22.97	22.13	22.92	7,526,356	+0.41(+1.84%)
Sep 05, 2008	21.75	22.58	21.75	22.51	0	+0.75(+3.45%)
Sep 04, 2008	22.11	23.35	21.64	21.76	8,484,032	+0.17(+0.79%)
Sep 03, 2008	21.11	21.61	21.09	21.58	3,561,251	+0.39(+1.83%)
Sep 02, 2008	21.49	21.66	21.11	21.20	4,740,873	-0.03(-0.14%)
Aug 29, 2008	21.27	21.57	21.23	21.23	0	-0.12(-0.56%)
Aug 28, 2008	21.22	21.45	21.18	21.35	3,809,823	+0.21(+1.01%)
Aug 27, 2008	21.16	21.41	21.06	21.13	2,050,033	-0.01(-0.04%)
Aug 26, 2008	21.24	21.39	21.13	21.14	2,391,535	-0.14(-0.68%)
Aug 25, 2008	21.52	21.52	21.17	21.29	2,358,381	-0.23(-1.05%)
Aug 22, 2008	21.47	21.61	21.39	21.51	0	+0.16(+0.76%)
Aug 21, 2008	21.27	21.38	21.11	21.35	5,578,024	-0.06(-0.28%)
Aug 20, 2008	21.55	21.76	21.38	21.41	3,112,685	-0.14(-0.63%)
Aug 19, 2008	21.53	21.75	21.39	21.55	4,808,355	-0.03(-0.14%)
Aug 18, 2008	22.08	22.08	21.46	21.58	6,209,914	-0.59(-2.67%)
Aug 15, 2008	21.78	22.19	21.78	22.17	0	+0.31(+1.42%)
Aug 14, 2008	20.47	21.96	20.16	21.86	27,985,596	+2.68(+13.99%)
Aug 13, 2008	19.32	19.46	18.93	19.18	5,278,656	-0.19(-0.99%)
Aug 12, 2008	19.19	19.49	18.81	19.37	4,289,571	-0.10(-0.50%)
Aug 11, 2008	19.72	19.72	19.24	19.47	5,093,400	-0.32(-1.62%)
Aug 08, 2008	19.50	19.99	19.50	19.79	2,693,536	+0.25(+1.27%)
Aug 07, 2008	19.67	19.73	19.31	19.54	2,866,012	-0.25(-1.27%)
Aug 06, 2008	19.72	19.81	19.55	19.79	3,674,473	+0.06(+0.32%)
Aug 05, 2008	19.27	19.98	19.21	19.73	6,006,142	+0.63(+3.31%)
Aug 04, 2008	18.90	19.35	18.66	19.09	3,732,793	+0.25(+1.34%)
Aug 01, 2008	18.80	19.14	18.71	18.84	3,036,117	+0.03(+0.18%)
Jul 31, 2008	18.77	19.09	18.65	18.81	2,709,738	-0.10(-0.52%)
Jul 30, 2008	18.68	19.03	18.64	18.91	3,903,548	+0.32(+1.74%)
Jul 29, 2008	18.58	18.64	18.26	18.58	3,612,320	+0.38(+2.06%)
Jul 28, 2008	18.31	18.38	18.21	18.21	2,480,551	-0.09(-0.51%)
Jul 25, 2008	18.45	18.57	18.19	18.30	3,161,581	-0.08(-0.42%)
Jul 24, 2008	18.85	18.94	18.33	18.38	3,851,463	-0.56(-2.95%)
Jul 23, 2008	18.69	19.18	18.58	18.94	3,741,269	+0.30(+1.63%)
Jul 22, 2008	18.38	18.65	18.31	18.63	2,994,595	+0.16(+0.85%)
Jul 21, 2008	18.58	18.72	18.23	18.48	3,935,020	-0.04(-0.21%)
Jul 18, 2008	18.63	18.73	18.03	18.51	5,701,737	-0.26(-1.36%)
Jul 17, 2008	18.30	18.78	18.07	18.77	5,399,961	+0.46(+2.54%)
Jul 16, 2008	17.70	18.34	17.70	18.31	6,134,406	+0.32(+1.80%)
Jul 15, 2008	17.96	18.22	17.38	17.98	6,164,842	-0.27(-1.50%)
Jul 14, 2008	18.34	18.59	17.99	18.25	4,799,392	-0.04(-0.21%)
Jul 11, 2008	18.94	18.98	18.16	18.29	9,091,228	-0.80(-4.18%)
Jul 10, 2008	19.54	19.54	18.92	19.09	4,732,329	-0.55(-2.82%)
Jul 09, 2008	19.42	19.78	19.26	19.64	4,800,719	+0.23(+1.19%)
Jul 08, 2008	19.34	19.52	18.89	19.41	4,532,784	+0.01(+0.07%)
Jul 07, 2008	19.63	19.69	19.26	19.40	3,781,492	-0.13(-0.68%)
Jul 04, 2008	19.23	19.71	19.16	19.53	3,026,480	+0.00(+0.00%)
Jul 03, 2008	19.23	19.71	19.16	19.53	3,026,480	+0.42(+2.21%)
Jul 02, 2008	19.74	19.81	18.93	19.11	5,628,778	-0.56(-2.84%)
Jul 01, 2008	19.57	19.82	19.46	19.67	3,893,475	-0.14(-0.71%)
Jun 30, 2008	19.71	20.02	19.47	19.81	2,873,986	+0.14(+0.72%)
Jun 27, 2008	19.71	20.54	19.67	19.67	5,157,701	-0.01(-0.06%)
Jun 26, 2008	19.72	19.73	19.42	19.68	4,652,140	-0.23(-1.16%)
Jun 25, 2008	19.52	20.14	19.49	19.91	4,276,666	+0.43(+2.19%)
Jun 24, 2008	19.42	19.72	19.31	19.49	2,714,312	-0.06(-0.33%)
Jun 23, 2008	19.75	19.83	19.47	19.55	1,751,598	-0.09(-0.46%)
Jun 20, 2008	19.99	20.22	19.60	19.64	2,686,673	-0.53(-2.62%)
Jun 19, 2008	20.02	20.27	19.93	20.17	2,256,776	+0.12(+0.57%)
Jun 18, 2008	20.43	20.43	19.84	20.05	4,381,005	-0.42(-2.06%)
Jun 17, 2008	20.90	20.92	20.34	20.48	4,910,758	-0.31(-1.50%)
Jun 16, 2008	20.64	21.08	20.51	20.79	5,658,712	-0.04(-0.20%)
Jun 13, 2008	20.41	20.89	20.39	20.83	4,252,047	+0.51(+2.52%)
Jun 12, 2008	20.39	20.60	20.25	20.32	2,202,813	-0.01(-0.06%)
Jun 11, 2008	20.48	20.62	20.26	20.33	4,001,134	-0.26(-1.28%)
Jun 10, 2008	20.31	20.64	19.79	20.60	5,974,050	+0.57(+2.83%)
Jun 09, 2008	19.68	20.07	19.63	20.03	3,608,280	+0.31(+1.56%)
Jun 06, 2008	20.16	20.19	19.72	19.72	3,585,415	-0.59(-2.92%)
Jun 05, 2008	20.03	20.46	19.98	20.31	1,886,024	+0.24(+1.19%)
Jun 04, 2008	20.02	20.16	19.89	20.08	3,667,589	+0.03(+0.15%)
Jun 03, 2008	20.20	20.20	19.90	20.05	2,880,054	-0.07(-0.34%)
Jun 02, 2008	20.31	20.35	20.00	20.11	1,771,220	-0.19(-0.92%)
May 30, 2008	20.35	20.45	20.27	20.30	2,570,175	-0.09(-0.42%)
May 29, 2008	19.96	20.79	19.82	20.39	3,900,359	+0.44(+2.18%)
May 28, 2008	20.02	20.07	19.88	19.95	1,511,731	-0.07(-0.36%)
May 27, 2008	19.84	20.22	19.84	20.02	1,572,034	+0.17(+0.88%)
May 26, 2008	20.11	20.13	19.84	19.85	0	+0.00(+0.00%)
May 23, 2008	20.11	20.13	19.84	19.85	1,635,981	-0.32(-1.61%)
May 22, 2008	19.81	20.29	19.81	20.17	2,662,420	+0.19(+0.96%)
May 21, 2008	20.26	20.37	19.94	19.98	2,691,262	-0.18(-0.89%)
May 20, 2008	20.29	20.51	20.12	20.16	2,098,601	-0.27(-1.32%)
May 19, 2008	20.46	20.71	20.34	20.43	2,970,962	-0.06(-0.31%)
May 16, 2008	20.47	20.88	20.28	20.49	2,174,892	-0.09(-0.41%)
May 15, 2008	20.47	20.63	20.24	20.58	3,097,210	+0.17(+0.84%)
May 14, 2008	20.74	20.79	20.38	20.41	4,401,603	-0.35(-1.71%)
May 13, 2008	20.76	20.94	20.49	20.76	5,240,060	-0.03(-0.14%)
May 12, 2008	20.49	20.83	20.37	20.79	2,939,581	+0.29(+1.39%)
May 09, 2008	20.19	20.61	20.12	20.51	2,096,188	+0.12(+0.56%)
May 08, 2008	20.47	20.47	20.05	20.39	3,427,019	+0.08(+0.38%)
May 07, 2008	20.73	20.87	20.10	20.31	7,061,760	-0.44(-2.14%)
May 06, 2008	19.61	20.88	19.59	20.76	13,667,841	+1.39(+7.20%)
May 05, 2008	18.92	19.42	18.82	19.36	6,566,167	+0.46(+2.41%)
May 02, 2008	19.29	19.31	18.77	18.91	6,711,271	-0.39(-2.03%)

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.