Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.77	20.17	17.77	19.49	9,012,565	+1.13(+6.15%)
Apr 29, 2009	17.40	18.68	17.36	18.36	9,728,503	+1.20(+6.99%)
Apr 28, 2009	16.49	17.49	16.26	17.16	3,918,421	+0.58(+3.50%)
Apr 27, 2009	16.40	17.23	16.40	16.58	3,451,424	-0.38(-2.24%)
Apr 24, 2009	16.78	17.17	16.54	16.96	4,409,528	+0.16(+0.95%)
Apr 23, 2009	17.08	17.61	16.59	16.80	6,480,689	-0.69(-3.95%)
Apr 22, 2009	16.75	18.15	16.44	17.49	4,582,984	+0.51(+3.00%)
Apr 21, 2009	16.39	17.15	16.16	16.98	3,431,931	+0.43(+2.60%)
Apr 20, 2009	16.64	17.06	16.12	16.55	3,353,531	-0.97(-5.54%)
Apr 17, 2009	17.12	17.62	16.94	17.52	3,299,036	+0.40(+2.34%)
Apr 16, 2009	16.85	17.27	16.37	17.12	2,859,631	+0.59(+3.57%)
Apr 15, 2009	16.28	16.57	15.90	16.53	4,366,800	+0.21(+1.29%)
Apr 14, 2009	16.94	17.04	16.25	16.32	3,629,390	-0.85(-4.95%)
Apr 13, 2009	17.28	17.29	16.98	17.17	3,404,471	-0.17(-0.98%)
Apr 09, 2009	16.47	17.34	16.38	17.34	4,686,207	+1.22(+7.57%)
Apr 08, 2009	15.44	16.12	15.36	16.12	3,883,052	+0.77(+5.02%)
Apr 07, 2009	15.75	15.83	15.13	15.35	3,384,120	-0.69(-4.30%)
Apr 06, 2009	16.63	16.63	15.69	16.04	5,076,067	-0.58(-3.49%)
Apr 03, 2009	15.59	16.64	15.41	16.62	6,022,161	+1.03(+6.61%)
Apr 02, 2009	15.91	16.20	15.15	15.59	7,101,172	+0.21(+1.37%)
Apr 01, 2009	15.06	15.71	14.91	15.38	15,455,548	-0.99(-6.05%)
Mar 31, 2009	16.59	16.75	15.82	16.37	5,788,267	-0.14(-0.85%)
Mar 30, 2009	16.37	16.63	15.99	16.51	5,631,874	+0.28(+1.73%)
Mar 26, 2009	16.00	16.24	15.57	16.23	12,469,512	+0.21(+1.31%)
Mar 25, 2009	16.91	17.15	15.42	16.02	10,090,523	-0.94(-5.54%)
Mar 24, 2009	17.48	18.00	16.96	16.96	5,461,428	-0.76(-4.29%)
Mar 23, 2009	17.00	17.73	16.52	17.72	7,258,057	+0.33(+1.90%)
Mar 20, 2009	17.99	18.26	17.07	17.39	7,540,207	-1.30(-6.96%)
Mar 19, 2009	18.91	19.12	18.54	18.69	5,847,954	+0.06(+0.32%)
Mar 18, 2009	18.00	19.04	17.85	18.63	5,995,154	+0.47(+2.59%)
Mar 17, 2009	17.04	18.16	16.87	18.16	5,393,201	+1.39(+8.29%)
Mar 16, 2009	17.26	17.43	16.76	16.77	5,300,066	-0.51(-2.95%)
Mar 13, 2009	17.32	17.46	16.85	17.28	3,490,909	+0.02(+0.12%)
Mar 12, 2009	16.39	17.41	16.08	17.26	5,542,810	+0.87(+5.31%)
Mar 11, 2009	16.09	16.57	15.75	16.39	4,405,747	+0.33(+2.05%)
Mar 10, 2009	14.87	16.13	14.73	16.06	5,821,476	+1.52(+10.45%)
Mar 09, 2009	13.63	14.82	13.63	14.54	4,925,831	+0.41(+2.90%)
Mar 06, 2009	14.63	14.88	13.74	14.13	7,451,257	-0.68(-4.59%)
Mar 05, 2009	14.41	15.25	13.94	14.81	13,074,372	-1.16(-7.26%)
Mar 04, 2009	15.86	16.21	15.47	15.97	6,307,932	-0.27(-1.66%)
Mar 02, 2009	17.10	17.14	16.11	16.24	8,913,856	-0.40(-2.40%)
Feb 27, 2009	16.31	17.00	16.02	16.64	4,967,950	+0.09(+0.54%)
Feb 26, 2009	17.11	17.50	16.39	16.55	5,890,811	-0.38(-2.24%)
Feb 25, 2009	16.94	17.39	16.45	16.93	6,070,115	-0.16(-0.94%)
Feb 24, 2009	16.01	17.25	15.93	17.09	5,883,853	+1.00(+6.22%)
Feb 23, 2009	16.12	16.46	15.86	16.09	7,068,631	+0.02(+0.12%)
Feb 20, 2009	15.43	16.27	15.32	16.07	6,264,878	+0.50(+3.21%)
Feb 19, 2009	16.11	16.44	15.51	15.57	4,269,950	-0.27(-1.70%)
Feb 18, 2009	15.90	16.24	15.47	15.84	4,948,023	-0.14(-0.88%)
Feb 17, 2009	16.06	16.33	15.55	15.98	5,022,983	-0.52(-3.15%)
Feb 13, 2009	17.01	17.09	16.39	16.50	3,904,562	-0.56(-3.28%)
Feb 12, 2009	16.23	17.09	16.13	17.06	5,400,759	+0.52(+3.14%)
Feb 11, 2009	16.54	16.92	16.25	16.54	4,048,493	+0.12(+0.73%)
Feb 10, 2009	17.62	17.80	16.25	16.42	6,448,248	-1.38(-7.75%)
Feb 09, 2009	17.75	18.30	17.45	17.80	4,170,096	-0.05(-0.28%)
Feb 06, 2009	16.86	18.18	16.79	17.85	5,762,532	+1.01(+6.00%)
Feb 05, 2009	16.25	17.25	16.09	16.84	8,922,062	+1.08(+6.85%)
Feb 04, 2009	15.96	16.29	15.43	15.76	4,299,301	-0.20(-1.25%)
Feb 03, 2009	15.70	16.15	15.28	15.96	2,972,194	+0.28(+1.79%)
Feb 02, 2009	15.45	16.16	15.23	15.68	4,215,354	+0.10(+0.64%)
Jan 30, 2009	16.05	16.53	15.42	15.58	4,039,075	-0.63(-3.89%)
Jan 29, 2009	16.95	16.95	16.04	16.21	3,605,260	-0.73(-4.31%)
Jan 28, 2009	16.77	17.29	16.51	16.94	4,443,937	+0.52(+3.17%)
Jan 27, 2009	16.28	16.78	16.02	16.42	3,384,049	+0.01(+0.06%)
Jan 26, 2009	15.94	16.68	15.85	16.41	4,139,465	+0.47(+2.95%)
Jan 23, 2009	15.45	16.12	15.23	15.94	4,372,557	+0.18(+1.14%)
Jan 22, 2009	15.45	16.29	14.81	15.76	5,134,025	-0.17(-1.07%)
Jan 21, 2009	15.00	15.96	14.76	15.93	4,804,829	+0.91(+6.06%)
Jan 20, 2009	15.86	16.07	14.89	15.02	5,572,036	-1.12(-6.94%)
Jan 16, 2009	16.15	16.50	15.28	16.14	6,608,869	+0.27(+1.70%)
Jan 15, 2009	14.96	16.58	14.72	15.87	8,646,909	+0.87(+5.80%)
Jan 14, 2009	14.20	15.24	13.90	15.00	8,088,710	+0.53(+3.66%)
Jan 13, 2009	14.36	14.99	14.25	14.47	5,327,611	+0.05(+0.35%)
Jan 12, 2009	15.00	15.12	14.20	14.42	4,553,384	-0.64(-4.25%)
Jan 09, 2009	14.70	15.44	14.61	15.06	5,370,409	-0.40(-2.59%)
Jan 08, 2009	15.31	15.61	14.40	15.46	11,624,611	+1.46(+10.43%)
Jan 07, 2009	14.94	15.12	13.84	14.00	6,267,278	-0.80(-5.41%)
Jan 06, 2009	15.18	15.26	14.59	14.80	5,144,123	-0.39(-2.57%)
Jan 05, 2009	15.70	15.90	15.00	15.19	5,958,334	-0.62(-3.92%)
Jan 02, 2009	14.98	15.92	14.88	15.81	4,702,993	+0.83(+5.54%)
Dec 31, 2008	14.56	15.15	14.40	14.98	4,126,335	+0.38(+2.60%)
Dec 30, 2008	14.23	14.61	13.94	14.60	2,744,935	+0.44(+3.11%)
Dec 29, 2008	14.59	14.59	13.87	14.16	2,132,038	-0.49(-3.34%)
Dec 26, 2008	14.56	14.80	14.31	14.65	1,290,834	+0.05(+0.34%)
Dec 24, 2008	14.30	14.72	14.30	14.60	1,082,030	+0.15(+1.04%)
Dec 23, 2008	14.48	14.67	14.25	14.45	4,887,521	+0.16(+1.12%)
Dec 22, 2008	15.15	15.23	14.01	14.29	4,488,235	-0.84(-5.55%)
Dec 19, 2008	15.82	16.40	14.88	15.13	10,361,838	-0.97(-6.02%)
Dec 18, 2008	16.53	16.53	15.72	16.10	3,176,536	-0.21(-1.29%)
Dec 17, 2008	15.00	16.57	14.93	16.31	4,648,417	+0.86(+5.57%)
Dec 16, 2008	15.08	15.49	14.79	15.45	5,409,858	+0.63(+4.25%)
Dec 15, 2008	15.34	15.84	14.56	14.82	4,463,365	-0.51(-3.33%)
Dec 12, 2008	14.54	15.48	14.54	15.33	5,206,569	+0.35(+2.34%)
Dec 11, 2008	15.00	15.88	14.68	14.98	17,604,864	-3.88(-20.57%)
Dec 10, 2008	18.43	18.95	17.71	18.86	5,130,218	+0.58(+3.17%)
Dec 09, 2008	20.47	20.88	18.21	18.28	5,722,802	-2.40(-11.61%)
Dec 08, 2008	20.65	21.52	19.90	20.68	5,613,950	+0.13(+0.63%)
Dec 05, 2008	18.27	20.61	17.91	20.55	4,008,567	+1.88(+10.07%)
Dec 04, 2008	18.15	19.89	17.76	18.67	3,963,914	+0.17(+0.92%)
Dec 03, 2008	17.70	18.58	16.46	18.50	5,274,056	+1.53(+9.02%)
Dec 02, 2008	16.91	17.15	16.05	16.97	3,138,904	+0.74(+4.56%)
Dec 01, 2008	17.66	17.66	16.22	16.23	2,976,314	-1.94(-10.68%)
Nov 28, 2008	18.86	18.86	17.55	18.17	2,092,660	-0.90(-4.72%)
Nov 26, 2008	17.52	19.29	17.03	19.07	4,971,996	+1.18(+6.60%)
Nov 25, 2008	16.19	18.12	16.04	17.89	7,802,202	+1.85(+11.53%)
Nov 24, 2008	15.00	16.36	14.37	16.04	5,086,123	+1.25(+8.45%)
Nov 21, 2008	13.14	14.82	12.95	14.79	7,203,819	+1.97(+15.37%)
Nov 20, 2008	13.26	14.33	12.33	12.82	6,236,249	-0.48(-3.61%)
Nov 19, 2008	14.66	14.97	13.30	13.30	4,805,787	-1.64(-10.98%)
Nov 18, 2008	15.65	16.05	14.10	14.94	7,288,617	-0.77(-4.90%)
Nov 17, 2008	16.04	16.14	15.48	15.71	5,687,425	-0.33(-2.06%)
Nov 14, 2008	16.42	17.77	15.91	16.04	8,097,369	-0.62(-3.72%)
Nov 13, 2008	15.93	16.76	14.37	16.66	13,758,900	+1.45(+9.53%)
Nov 12, 2008	16.84	16.84	15.02	15.21	6,568,433	-1.71(-10.11%)
Nov 11, 2008	15.83	17.88	14.93	16.92	11,367,471	+0.94(+5.88%)
Nov 10, 2008	17.14	18.00	15.67	15.98	9,716,924	-1.52(-8.69%)
Nov 07, 2008	18.51	18.83	16.61	17.50	7,381,814	-0.75(-4.11%)
Nov 06, 2008	19.76	19.85	18.16	18.25	7,065,710	-1.88(-9.34%)
Nov 05, 2008	22.07	22.26	20.10	20.13	4,980,480	-2.18(-9.77%)
Nov 04, 2008	21.20	22.38	20.70	22.31	3,200,458	+1.40(+6.70%)
Nov 03, 2008	21.36	22.68	20.70	20.91	3,003,432	-0.83(-3.82%)
Oct 31, 2008	20.60	21.83	20.20	21.74	3,844,387	+1.35(+6.62%)
Oct 30, 2008	22.24	22.79	20.12	20.39	4,952,011	-1.24(-5.73%)
Oct 29, 2008	21.23	22.85	20.63	21.63	3,430,780	+0.39(+1.84%)
Oct 28, 2008	19.13	21.39	18.55	21.24	5,375,242	+2.63(+14.13%)
Oct 27, 2008	18.83	20.23	18.49	18.61	3,239,382	-0.60(-3.12%)
Oct 24, 2008	18.15	19.71	18.05	19.21	5,647,064	-0.91(-4.52%)
Oct 23, 2008	22.01	22.58	18.46	20.12	6,269,513	-1.70(-7.79%)
Oct 22, 2008	23.15	23.22	21.04	21.82	4,470,402	-1.72(-7.31%)
Oct 21, 2008	23.87	24.46	23.14	23.54	4,677,842	+0.15(+0.64%)
Oct 20, 2008	23.49	23.61	22.75	23.39	4,184,311	+0.89(+3.96%)
Oct 17, 2008	21.33	23.45	21.30	22.50	3,454,832	+0.67(+3.07%)
Oct 16, 2008	21.75	22.35	20.06	21.83	7,523,911	+0.60(+2.83%)
Oct 15, 2008	23.76	23.96	21.16	21.23	5,229,041	-2.66(-11.13%)
Oct 14, 2008	26.02	26.60	23.79	23.89	6,165,903	-1.93(-7.47%)
Oct 13, 2008	25.70	25.88	24.81	25.82	5,879,248	+2.26(+9.59%)
Oct 10, 2008	21.64	24.53	20.77	23.56	7,913,542	+0.65(+2.84%)
Oct 09, 2008	23.97	25.18	22.41	22.91	6,178,442	-0.92(-3.86%)
Oct 08, 2008	23.98	25.69	23.37	23.83	6,007,515	-0.47(-1.93%)
Oct 07, 2008	26.05	26.25	24.28	24.30	7,167,013	-1.14(-4.48%)
Oct 06, 2008	25.83	26.15	23.57	25.44	8,650,004	-1.11(-4.18%)
Oct 03, 2008	28.77	29.25	26.30	26.55	9,372,586	-2.43(-8.39%)
Oct 02, 2008	31.50	31.68	28.68	28.98	7,209,661	-2.63(-8.32%)
Oct 01, 2008	31.57	32.23	30.98	31.61	2,934,479	-0.26(-0.82%)
Sep 30, 2008	33.02	33.02	30.83	31.87	5,373,252	-0.34(-1.06%)
Sep 29, 2008	33.62	34.05	31.42	32.21	7,963,874	-2.73(-7.81%)
Sep 26, 2008	33.89	35.06	33.75	34.94	1,841,491	+0.65(+1.90%)
Sep 25, 2008	34.71	35.76	34.00	34.29	2,630,565	-0.46(-1.32%)
Sep 24, 2008	34.16	35.39	33.75	34.75	4,353,445	+0.73(+2.15%)
Sep 23, 2008	33.46	34.25	33.21	34.02	2,629,991	+0.48(+1.43%)
Sep 22, 2008	35.21	35.73	33.20	33.54	3,464,090	-2.22(-6.21%)
Sep 19, 2008	37.24	38.11	35.10	35.76	5,327,635	+0.35(+0.99%)
Sep 18, 2008	33.78	35.85	32.38	35.41	5,866,820	+1.41(+4.15%)
Sep 17, 2008	35.12	36.34	33.84	34.00	4,536,465	-1.75(-4.90%)
Sep 16, 2008	34.86	36.34	34.31	35.75	4,875,746	+0.52(+1.48%)
Sep 15, 2008	34.78	36.86	34.61	35.23	3,442,587	-1.26(-3.45%)
Sep 12, 2008	36.29	36.94	35.80	36.49	2,870,135	-0.12(-0.33%)
Sep 11, 2008	35.76	36.88	35.36	36.61	3,252,233	+0.16(+0.44%)
Sep 10, 2008	36.05	36.74	35.34	36.45	2,565,756	+0.50(+1.39%)
Sep 09, 2008	37.09	37.56	35.73	35.95	3,264,191	-1.25(-3.36%)
Sep 08, 2008	37.97	38.40	36.56	37.20	3,311,991	+0.64(+1.75%)
Sep 05, 2008	35.49	36.73	34.52	36.56	4,097,853	+0.62(+1.73%)
Sep 04, 2008	36.12	36.76	35.76	35.94	2,902,370	-0.71(-1.94%)
Sep 03, 2008	37.06	37.63	36.03	36.65	3,417,914	-0.41(-1.11%)
Sep 02, 2008	36.36	38.36	36.35	37.06	5,464,928	+1.44(+4.04%)
Aug 29, 2008	35.25	35.83	35.00	35.62	1,782,660	+0.05(+0.14%)
Aug 28, 2008	34.97	35.61	34.55	35.57	2,078,523	+0.86(+2.48%)
Aug 27, 2008	34.54	34.97	34.04	34.71	1,265,002	+0.26(+0.75%)
Aug 26, 2008	34.11	34.60	33.73	34.45	1,658,099	+0.15(+0.44%)
Aug 25, 2008	35.30	35.31	34.02	34.30	2,244,912	-1.31(-3.68%)
Aug 22, 2008	34.76	35.70	34.62	35.61	2,518,520	+1.18(+3.43%)
Aug 21, 2008	33.99	34.70	33.92	34.43	2,105,049	+0.05(+0.15%)
Aug 20, 2008	34.16	34.71	33.77	34.38	2,478,087	+0.22(+0.64%)
Aug 19, 2008	34.74	34.77	33.43	34.16	2,971,513	-0.79(-2.26%)
Aug 18, 2008	35.80	36.08	34.60	34.95	3,042,170	-0.69(-1.94%)
Aug 15, 2008	35.72	36.53	35.31	35.64	4,874,326	+0.24(+0.68%)
Aug 14, 2008	34.85	36.44	31.30	35.40	9,343,375	+1.35(+3.96%)
Aug 13, 2008	33.85	34.59	32.45	34.05	4,736,613	-0.10(-0.29%)
Aug 12, 2008	35.17	35.25	33.89	34.15	5,012,686	-1.31(-3.69%)
Aug 11, 2008	35.50	37.09	35.00	35.46	8,788,804	-0.13(-0.37%)
Aug 08, 2008	32.77	35.82	32.64	35.59	7,375,628	+2.85(+8.70%)
Aug 07, 2008	32.57	33.27	31.77	32.74	3,702,942	+0.14(+0.43%)
Aug 06, 2008	33.48	33.48	32.44	32.60	2,850,557	-0.89(-2.66%)
Aug 05, 2008	32.37	33.87	32.14	33.49	3,995,404	+1.67(+5.25%)
Aug 04, 2008	33.01	33.58	31.63	31.82	2,784,677	-1.18(-3.58%)
Aug 01, 2008	33.31	33.70	32.33	33.00	3,077,876	-0.01(-0.03%)
Jul 31, 2008	32.25	33.75	31.90	33.01	4,557,421	+0.62(+1.91%)
Jul 30, 2008	32.25	32.95	31.48	32.39	3,692,892	+0.48(+1.51%)
Jul 29, 2008	30.61	32.04	30.60	31.91	2,945,957	+1.50(+4.93%)
Jul 28, 2008	30.55	31.34	30.03	30.41	2,263,026	-0.30(-0.98%)
Jul 25, 2008	31.26	31.74	30.50	30.71	2,175,555	-0.50(-1.60%)
Jul 24, 2008	32.92	32.97	31.03	31.21	2,486,142	-1.67(-5.08%)
Jul 23, 2008	32.40	34.17	31.99	32.88	4,540,770	+0.28(+0.86%)
Jul 22, 2008	30.96	32.72	30.60	32.60	4,604,316	+1.28(+4.09%)
Jul 21, 2008	32.04	32.19	30.77	31.32	2,317,202	-0.68(-2.12%)
Jul 18, 2008	32.13	32.19	31.15	32.00	3,527,669	-0.16(-0.50%)
Jul 17, 2008	31.01	32.55	30.79	32.16	4,649,243	+1.26(+4.08%)
Jul 16, 2008	28.99	31.06	28.57	30.90	5,089,026	+2.08(+7.22%)
Jul 15, 2008	29.22	29.43	27.54	28.82	4,751,957	-0.73(-2.47%)
Jul 14, 2008	30.19	30.46	29.47	29.55	2,915,948	+0.29(+0.99%)
Jul 11, 2008	29.50	29.88	28.41	29.26	3,943,576	-0.48(-1.61%)
Jul 10, 2008	31.49	31.63	29.57	29.74	4,009,166	-1.88(-5.95%)
Jul 09, 2008	32.25	32.61	31.39	31.62	2,301,837	-0.69(-2.14%)
Jul 08, 2008	31.82	32.57	31.44	32.31	4,076,185	+0.73(+2.31%)
Jul 07, 2008	31.37	32.27	31.04	31.58	2,842,624	+0.55(+1.77%)
Jul 04, 2008	31.58	31.93	30.73	31.03	2,491,203	+0.00(+0.00%)
Jul 03, 2008	31.58	31.93	30.73	31.03	2,491,203	-0.66(-2.08%)
Jul 02, 2008	32.81	32.89	31.68	31.69	3,015,179	-0.86(-2.64%)
Jul 01, 2008	30.71	32.58	30.65	32.55	6,463,129	+1.36(+4.36%)
Jun 30, 2008	31.75	32.11	30.84	31.19	3,964,124	-0.64(-2.01%)
Jun 27, 2008	32.05	32.37	31.31	31.83	3,252,695	-0.08(-0.25%)
Jun 26, 2008	32.75	32.76	31.77	31.91	3,020,917	-1.15(-3.48%)
Jun 25, 2008	32.43	33.74	32.21	33.06	3,973,637	+0.68(+2.10%)
Jun 24, 2008	32.79	32.81	31.67	32.38	4,183,680	-0.62(-1.88%)
Jun 23, 2008	34.06	34.14	32.74	33.00	4,752,984	-0.87(-2.57%)
Jun 20, 2008	33.62	34.14	33.49	33.87	4,578,528	+0.04(+0.12%)
Jun 19, 2008	33.03	34.01	32.72	33.83	4,058,799	+0.87(+2.64%)
Jun 18, 2008	33.70	33.70	32.63	32.96	3,413,294	-0.83(-2.46%)
Jun 17, 2008	33.93	34.34	33.56	33.79	4,504,599	+0.18(+0.54%)
Jun 16, 2008	33.40	33.96	33.01	33.61	2,689,708	-0.04(-0.12%)
Jun 13, 2008	32.40	33.71	32.16	33.65	3,961,716	+1.55(+4.83%)
Jun 12, 2008	31.90	32.97	31.79	32.10	3,360,370	+0.50(+1.58%)
Jun 11, 2008	31.58	32.26	30.59	31.60	5,505,993	-0.06(-0.19%)
Jun 10, 2008	31.44	31.81	30.44	31.66	3,004,480	+0.71(+2.29%)
Jun 09, 2008	31.31	31.66	30.50	30.95	4,644,413	-0.26(-0.83%)
Jun 06, 2008	31.61	31.78	30.92	31.21	3,158,736	-0.70(-2.19%)
Jun 05, 2008	31.38	32.23	31.01	31.91	2,953,263	+0.56(+1.79%)
Jun 04, 2008	31.78	32.41	31.27	31.35	3,632,392	-0.32(-1.01%)
Jun 03, 2008	31.52	31.99	31.02	31.67	4,186,564	+0.17(+0.54%)
Jun 02, 2008	32.16	32.39	30.71	31.50	4,101,002	-0.69(-2.14%)
May 30, 2008	32.47	32.47	31.50	32.19	6,085,253	-0.63(-1.92%)
May 29, 2008	31.66	33.19	31.56	32.82	4,682,660	+1.26(+3.99%)
May 28, 2008	31.19	31.88	30.97	31.56	3,606,970	+0.69(+2.24%)
May 27, 2008	29.73	31.00	29.73	30.87	4,279,459	+1.14(+3.83%)
May 26, 2008	30.21	30.26	28.84	29.73	4,416,631	+0.00(+0.00%)
May 23, 2008	30.21	30.26	28.84	29.73	4,416,631	-0.52(-1.72%)
May 22, 2008	29.42	30.61	29.38	30.25	3,714,369	+0.66(+2.23%)
May 21, 2008	30.56	30.93	29.28	29.59	4,937,204	-0.79(-2.60%)
May 20, 2008	30.24	31.17	29.82	30.38	4,722,989	-0.04(-0.13%)
May 19, 2008	30.83	31.25	30.03	30.42	5,926,004	-0.54(-1.74%)
May 16, 2008	32.25	32.27	30.78	30.96	8,416,451	-1.93(-5.87%)
May 15, 2008	32.66	33.40	32.20	32.89	5,690,898	-0.10(-0.30%)
May 14, 2008	33.25	34.03	32.99	32.99	2,997,939	-0.13(-0.39%)
May 13, 2008	33.12	33.55	32.25	33.12	2,834,023	+0.22(+0.67%)
May 12, 2008	32.99	33.19	32.50	32.90	2,729,945	+0.00(+0.00%)
May 09, 2008	32.25	33.23	32.11	32.90	1,764,504	+0.51(+1.57%)
May 08, 2008	33.50	33.50	31.89	32.39	3,565,377	-0.51(-1.55%)
May 07, 2008	33.48	34.35	32.89	32.90	2,513,916	-0.57(-1.70%)
May 06, 2008	32.73	33.74	32.42	33.47	1,820,308	+0.54(+1.64%)
May 05, 2008	33.84	34.13	32.65	32.93	3,159,730	-0.70(-2.08%)
May 02, 2008	34.51	34.90	33.30	33.63	2,695,660	-0.67(-1.95%)

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.