Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.54	19.64	16.91	17.84	10,505,292	-1.60(-8.22%)
Apr 29, 2009	18.85	19.87	18.43	19.44	6,494,143	+1.01(+5.50%)
Apr 28, 2009	17.70	18.67	17.49	18.42	6,437,192	-0.09(-0.50%)
Apr 27, 2009	18.53	18.80	17.99	18.52	4,550,414	-0.45(-2.35%)
Apr 24, 2009	19.04	19.52	18.84	18.96	6,997,643	+0.47(+2.57%)
Apr 23, 2009	19.73	19.98	18.08	18.49	8,789,910	-0.79(-4.08%)
Apr 22, 2009	18.52	19.91	18.41	19.28	5,338,986	+0.46(+2.46%)
Apr 21, 2009	16.80	18.97	16.80	18.81	7,689,423	+1.51(+8.70%)
Apr 20, 2009	18.57	18.73	17.25	17.31	6,999,220	-1.75(-9.17%)
Apr 17, 2009	18.51	19.22	18.16	19.06	5,631,301	+0.64(+3.49%)
Apr 16, 2009	17.29	18.52	17.06	18.41	6,984,948	+1.34(+7.83%)
Apr 15, 2009	16.42	17.17	16.31	17.08	4,396,503	+0.55(+3.33%)
Apr 14, 2009	16.16	17.12	16.00	16.53	4,096,535	-0.15(-0.90%)
Apr 13, 2009	16.38	16.83	16.11	16.68	3,323,771	-0.09(-0.55%)
Apr 09, 2009	16.35	17.06	16.28	16.77	4,460,802	+0.94(+5.92%)
Apr 08, 2009	15.63	15.96	15.28	15.83	6,100,501	+0.27(+1.75%)
Apr 07, 2009	15.70	15.73	15.15	15.56	3,482,321	-0.53(-3.31%)
Apr 06, 2009	16.27	16.32	15.78	16.09	5,060,820	-0.44(-2.66%)
Apr 03, 2009	14.70	16.76	14.63	16.53	9,719,599	+1.75(+11.87%)
Apr 02, 2009	14.14	15.00	13.76	14.78	4,435,045	+1.11(+8.13%)
Apr 01, 2009	12.86	13.88	12.60	13.67	3,223,461	+0.49(+3.69%)
Mar 31, 2009	13.76	13.85	13.13	13.18	3,418,031	-0.32(-2.36%)
Mar 30, 2009	13.72	13.72	13.03	13.50	5,409,687	-1.68(-11.06%)
Mar 26, 2009	14.33	15.37	14.33	15.18	9,229,034	+0.97(+6.85%)
Mar 25, 2009	13.69	14.21	13.50	14.20	4,270,056	+0.40(+2.89%)
Mar 24, 2009	13.98	14.20	13.56	13.81	3,310,069	-0.43(-3.05%)
Mar 23, 2009	13.83	14.24	13.79	14.24	3,558,448	+0.96(+7.19%)
Mar 20, 2009	14.31	14.43	13.17	13.28	3,852,048	-0.95(-6.67%)
Mar 19, 2009	13.84	24.31	13.43	14.23	5,251,847	+0.81(+6.04%)
Mar 18, 2009	13.38	13.72	12.62	13.42	5,356,388	-0.06(-0.47%)
Mar 17, 2009	13.19	13.49	12.93	13.49	2,610,952	+0.32(+2.46%)
Mar 16, 2009	13.01	13.67	12.51	13.16	5,175,578	+0.28(+2.20%)
Mar 13, 2009	13.11	13.36	12.68	12.88	0	-0.69(-5.08%)
Mar 12, 2009	12.96	13.70	12.79	13.57	4,082,890	+0.62(+4.78%)
Mar 11, 2009	13.13	13.54	12.58	12.95	4,716,730	-0.12(-0.93%)
Mar 10, 2009	12.52	13.37	12.33	13.07	7,282,486	+1.06(+8.82%)
Mar 09, 2009	11.55	12.55	11.51	12.01	5,004,989	+0.26(+2.22%)
Mar 06, 2009	11.92	12.07	11.29	11.75	0	+0.03(+0.25%)
Mar 05, 2009	11.89	12.30	11.57	11.72	5,668,697	-0.52(-4.25%)
Mar 04, 2009	12.02	12.54	11.89	12.24	5,249,264	+0.26(+2.17%)
Mar 02, 2009	13.15	13.18	11.87	11.98	14,199,721	-1.71(-12.51%)
Feb 27, 2009	13.23	14.56	13.11	13.70	0	+0.10(+0.72%)
Feb 26, 2009	13.70	14.19	13.54	13.60	4,175,803	+0.07(+0.51%)
Feb 25, 2009	13.27	13.90	12.98	13.53	6,451,851	+0.28(+2.10%)
Feb 24, 2009	12.61	13.33	12.61	13.25	6,398,575	+0.64(+5.05%)
Feb 23, 2009	13.30	13.49	12.42	12.61	7,889,862	-0.53(-4.05%)
Feb 20, 2009	13.09	13.38	12.83	13.15	0	-0.27(-1.99%)
Feb 19, 2009	13.06	13.71	12.91	13.41	4,220,208	+0.59(+4.60%)
Feb 18, 2009	12.60	12.89	12.51	12.82	5,987,495	+0.23(+1.84%)
Feb 17, 2009	12.79	12.91	12.47	12.59	7,161,779	-0.62(-4.69%)
Feb 13, 2009	12.94	13.42	12.87	13.21	2,913,847	+0.32(+2.47%)
Feb 12, 2009	12.62	13.08	12.35	12.89	3,318,452	-0.03(-0.27%)
Feb 11, 2009	12.98	13.43	12.52	12.93	3,103,234	-0.02(-0.18%)
Feb 10, 2009	13.65	14.12	12.78	12.95	4,252,622	-0.77(-5.60%)
Feb 09, 2009	13.51	13.96	13.28	13.72	4,354,802	+0.31(+2.28%)
Feb 06, 2009	12.81	13.51	12.70	13.41	3,275,553	+0.53(+4.08%)
Feb 05, 2009	12.43	13.00	12.18	12.88	3,531,520	+0.36(+2.91%)
Feb 04, 2009	12.59	13.10	12.23	12.52	4,598,551	+0.14(+1.12%)
Feb 03, 2009	12.45	12.62	12.10	12.38	3,402,513	+0.00(+0.00%)
Feb 02, 2009	12.76	12.76	12.17	12.38	3,346,349	-0.59(-4.54%)
Jan 30, 2009	13.19	13.35	12.55	12.97	0	+0.03(+0.27%)
Jan 29, 2009	13.49	13.86	12.33	12.94	8,191,842	-1.40(-9.79%)
Jan 28, 2009	14.30	14.48	13.56	14.34	6,263,105	+0.16(+1.14%)
Jan 27, 2009	14.44	14.44	13.66	14.18	2,762,291	-0.25(-1.72%)
Jan 26, 2009	14.55	15.01	14.09	14.43	2,945,844	+0.19(+1.34%)
Jan 23, 2009	12.90	14.50	12.73	14.24	3,191,931	+0.85(+6.39%)
Jan 22, 2009	13.64	13.87	12.93	13.38	3,264,975	-0.62(-4.41%)
Jan 21, 2009	12.46	14.32	12.46	14.00	5,950,805	+1.67(+13.59%)
Jan 20, 2009	13.15	13.64	12.28	12.32	3,364,611	-1.16(-8.57%)
Jan 16, 2009	14.08	14.08	12.90	13.48	4,578,094	+0.02(+0.17%)
Jan 15, 2009	13.02	13.51	12.53	13.46	3,896,436	+0.33(+2.55%)
Jan 14, 2009	14.01	14.03	12.93	13.12	3,681,761	-1.18(-8.28%)
Jan 13, 2009	13.55	14.44	13.41	14.31	4,373,761	+0.72(+5.31%)
Jan 12, 2009	13.98	14.07	13.25	13.58	2,480,393	-0.67(-4.70%)
Jan 09, 2009	14.96	15.09	13.93	14.25	2,152,785	-0.70(-4.71%)
Jan 08, 2009	14.70	15.03	14.29	14.96	2,772,647	+0.09(+0.62%)
Jan 07, 2009	15.52	15.52	14.35	14.87	2,236,557	-0.88(-5.61%)
Jan 06, 2009	16.04	16.71	15.60	15.75	4,214,241	+0.34(+2.21%)
Jan 05, 2009	14.44	15.77	14.08	15.41	5,636,411	+0.94(+6.47%)
Jan 02, 2009	13.34	14.54	13.34	14.47	0	+1.33(+10.15%)
Jan 01, 2009	12.53	13.23	12.38	13.14	0	+0.00(+0.00%)
Dec 31, 2008	12.53	13.23	12.38	13.14	2,650,104	+0.53(+4.21%)
Dec 30, 2008	12.25	12.65	11.90	12.61	2,053,608	+0.36(+2.97%)
Dec 29, 2008	12.10	12.37	11.85	12.24	1,925,439	+0.39(+3.26%)
Dec 26, 2008	11.50	11.88	11.37	11.86	817,855	+0.39(+3.43%)
Dec 24, 2008	11.30	11.49	11.06	11.46	940,578	+0.02(+0.20%)
Dec 23, 2008	11.65	11.77	10.97	11.44	2,975,845	+0.05(+0.41%)
Dec 22, 2008	12.19	12.30	11.05	11.39	2,758,489	-0.76(-6.27%)
Dec 19, 2008	11.80	12.35	11.39	12.16	3,487,154	+0.40(+3.44%)
Dec 18, 2008	13.32	13.51	11.57	11.75	3,233,035	-1.59(-11.91%)
Dec 17, 2008	13.40	13.78	13.19	13.34	2,845,038	-0.29(-2.16%)
Dec 16, 2008	13.20	13.64	12.82	13.64	3,234,271	+0.68(+5.21%)
Dec 15, 2008	13.13	13.65	12.62	12.96	3,157,709	+0.10(+0.76%)
Dec 12, 2008	12.17	13.25	11.91	12.86	3,890,518	-0.03(-0.27%)
Dec 11, 2008	13.16	13.57	12.58	12.90	4,333,608	-0.20(-1.50%)
Dec 10, 2008	12.45	13.45	12.39	13.09	4,448,653	+1.05(+8.73%)
Dec 09, 2008	11.27	12.67	11.23	12.04	4,551,755	+0.54(+4.67%)
Dec 08, 2008	11.49	11.69	11.03	11.50	5,566,536	+0.62(+5.68%)
Dec 05, 2008	10.25	11.05	9.824	10.89	6,470,520	+0.43(+4.14%)
Dec 04, 2008	11.50	11.75	10.11	10.45	7,249,594	-1.53(-12.77%)
Dec 03, 2008	11.67	12.20	11.19	11.98	5,652,883	+0.03(+0.24%)
Dec 02, 2008	12.34	12.78	11.55	11.96	6,636,064	-0.19(-1.57%)
Dec 01, 2008	13.28	13.65	12.15	12.15	6,223,198	-2.50(-17.07%)
Nov 28, 2008	15.10	15.22	14.09	14.65	1,695,895	-0.70(-4.55%)
Nov 26, 2008	13.06	15.41	13.06	15.35	4,225,059	+1.76(+12.92%)
Nov 25, 2008	13.12	13.68	12.97	13.59	4,937,800	+0.57(+4.39%)
Nov 24, 2008	12.25	13.24	12.00	13.02	4,300,887	+1.05(+8.78%)
Nov 21, 2008	11.69	12.16	10.67	11.97	8,848,400	+0.70(+6.26%)
Nov 20, 2008	12.84	13.28	11.19	11.26	7,077,184	-2.33(-17.13%)
Nov 19, 2008	15.11	15.43	13.27	13.59	4,816,789	-1.68(-11.01%)
Nov 18, 2008	15.09	15.27	14.33	15.27	4,797,215	+0.32(+2.16%)
Nov 17, 2008	14.93	15.50	14.44	14.95	3,019,549	-0.07(-0.46%)
Nov 14, 2008	15.52	16.02	14.77	15.02	0	-0.98(-6.10%)
Nov 13, 2008	14.26	15.99	13.41	15.99	4,961,792	+1.84(+13.02%)
Nov 12, 2008	15.13	15.25	14.13	14.15	2,133,760	-1.40(-9.02%)
Nov 11, 2008	16.31	16.48	15.15	15.55	2,461,545	-1.24(-7.38%)
Nov 10, 2008	17.56	17.73	16.25	16.79	1,722,134	+0.03(+0.17%)
Nov 07, 2008	17.29	17.50	16.08	16.76	5,074,196	-0.39(-2.28%)
Nov 06, 2008	18.86	19.10	16.91	17.16	3,790,582	-1.98(-10.33%)
Nov 05, 2008	19.86	20.56	18.95	19.13	2,797,830	-1.29(-6.30%)
Nov 04, 2008	19.70	20.63	19.52	20.42	4,003,890	+1.34(+7.01%)
Nov 03, 2008	19.32	20.75	18.86	19.08	3,882,359	-0.70(-3.53%)
Oct 31, 2008	19.29	20.46	18.46	19.78	3,419,885	+0.48(+2.51%)
Oct 30, 2008	18.55	19.39	17.81	19.29	3,335,656	+1.67(+9.49%)
Oct 29, 2008	17.14	18.54	16.42	17.62	3,865,496	+1.45(+8.98%)
Oct 28, 2008	15.08	16.17	14.11	16.17	3,643,344	+1.68(+11.58%)
Oct 27, 2008	15.52	15.86	14.46	14.49	2,553,694	-1.31(-8.32%)
Oct 24, 2008	14.63	16.12	14.18	15.81	3,391,459	-0.62(-3.79%)
Oct 23, 2008	16.78	16.95	15.39	16.43	5,494,903	+0.02(+0.11%)
Oct 22, 2008	16.33	17.45	15.86	16.41	8,477,549	-0.74(-4.30%)
Oct 21, 2008	15.85	17.90	15.57	17.15	6,524,427	+0.77(+4.72%)
Oct 20, 2008	15.43	16.54	15.12	16.38	3,452,974	+1.53(+10.33%)
Oct 17, 2008	14.58	16.00	13.75	14.84	8,086,219	-0.10(-0.66%)
Oct 16, 2008	14.68	15.16	12.91	14.94	6,967,877	+0.56(+3.89%)
Oct 15, 2008	16.95	17.15	14.15	14.38	5,416,618	-3.42(-19.23%)
Oct 14, 2008	18.45	18.93	17.04	17.81	7,047,210	+0.22(+1.28%)
Oct 13, 2008	15.28	17.69	14.14	17.58	6,125,194	+3.68(+26.50%)
Oct 10, 2008	15.75	16.31	12.47	13.90	0	-2.72(-16.37%)
Oct 09, 2008	18.35	18.98	16.40	16.62	4,985,757	-1.22(-6.85%)
Oct 08, 2008	17.16	19.21	16.38	17.84	6,574,112	+0.05(+0.29%)
Oct 07, 2008	19.31	20.00	17.79	17.79	5,612,492	-0.99(-5.28%)
Oct 06, 2008	20.23	20.41	17.01	18.78	6,055,323	-2.21(-10.52%)
Oct 03, 2008	21.49	22.55	20.90	20.99	0	-0.32(-1.51%)
Oct 02, 2008	23.54	24.03	21.23	21.31	3,808,462	-2.92(-12.06%)
Oct 01, 2008	24.47	24.94	23.91	24.23	3,175,159	-0.66(-2.66%)
Sep 30, 2008	23.91	25.68	23.64	24.90	3,074,613	+1.60(+6.88%)
Sep 29, 2008	24.92	25.62	22.67	23.30	3,831,453	-3.06(-11.59%)
Sep 26, 2008	26.25	26.53	24.85	26.35	0	-0.95(-3.46%)
Sep 25, 2008	27.38	27.66	26.60	27.30	2,578,588	-0.39(-1.42%)
Sep 24, 2008	28.11	28.77	27.42	27.69	2,862,697	-0.21(-0.74%)
Sep 23, 2008	30.21	30.21	27.56	27.90	4,686,716	-2.62(-8.59%)
Sep 22, 2008	30.66	31.26	29.69	30.52	2,946,668	+0.16(+0.53%)
Sep 19, 2008	28.36	30.75	27.79	30.36	0	+3.41(+12.64%)
Sep 18, 2008	27.46	27.79	26.26	26.95	4,967,210	+0.63(+2.41%)
Sep 17, 2008	26.66	27.66	26.16	26.32	4,147,466	-0.55(-2.04%)
Sep 16, 2008	24.79	26.86	24.16	26.86	4,893,911	+0.97(+3.76%)
Sep 15, 2008	26.41	26.89	25.36	25.89	4,668,184	-1.76(-6.38%)
Sep 12, 2008	26.73	27.87	26.52	27.65	2,009,755	+1.29(+4.88%)
Sep 11, 2008	26.55	27.01	25.50	26.37	2,286,434	-0.17(-0.65%)
Sep 10, 2008	24.83	26.68	24.83	26.54	3,602,273	+1.75(+7.07%)
Sep 09, 2008	26.93	26.93	24.79	24.79	5,200,012	-2.28(-8.43%)
Sep 08, 2008	28.79	29.43	26.87	27.07	3,761,634	-1.37(-4.80%)
Sep 05, 2008	29.00	29.06	27.71	28.44	0	-0.52(-1.81%)
Sep 04, 2008	29.76	30.11	28.35	28.96	2,691,492	-0.73(-2.47%)
Sep 03, 2008	29.83	30.34	29.07	29.69	4,116,131	-0.28(-0.94%)
Sep 02, 2008	31.72	32.11	29.70	29.98	4,836,224	-2.95(-8.96%)
Aug 29, 2008	33.48	33.75	32.56	32.93	0	-0.37(-1.11%)
Aug 28, 2008	33.70	33.93	32.33	33.30	2,287,811	-0.29(-0.88%)
Aug 27, 2008	33.66	34.16	33.31	33.59	1,344,125	+0.52(+1.57%)
Aug 26, 2008	32.33	33.68	32.33	33.07	2,036,551	+0.85(+2.65%)
Aug 25, 2008	32.28	32.81	31.89	32.22	1,414,938	-0.41(-1.27%)
Aug 22, 2008	31.99	33.16	31.97	32.63	0	-0.33(-1.00%)
Aug 21, 2008	32.77	33.44	32.54	32.96	3,108,413	+0.81(+2.51%)
Aug 20, 2008	30.76	32.24	30.70	32.16	3,275,387	+1.75(+5.76%)
Aug 19, 2008	29.80	30.67	29.73	30.40	4,104,951	+0.16(+0.53%)
Aug 18, 2008	31.10	31.49	30.10	30.24	2,173,690	-0.53(-1.72%)
Aug 15, 2008	31.16	31.16	29.95	30.77	0	-0.49(-1.57%)
Aug 14, 2008	31.80	31.80	30.52	31.26	2,492,898	-0.60(-1.88%)
Aug 13, 2008	31.00	32.24	30.81	31.86	3,297,326	+0.87(+2.81%)
Aug 12, 2008	30.98	31.42	29.98	30.99	2,869,965	+0.40(+1.32%)
Aug 11, 2008	30.49	31.13	29.73	30.59	3,220,618	+0.03(+0.11%)
Aug 08, 2008	31.71	31.71	30.15	30.55	3,002,282	-1.48(-4.62%)
Aug 07, 2008	32.99	33.55	31.95	32.03	1,992,878	-0.61(-1.87%)
Aug 06, 2008	31.18	32.76	30.80	32.65	3,071,640	+1.54(+4.97%)
Aug 05, 2008	31.29	32.67	30.75	31.10	4,689,563	-0.50(-1.59%)
Aug 04, 2008	35.50	35.50	31.26	31.60	4,943,673	-3.75(-10.60%)
Aug 01, 2008	34.19	36.82	33.71	35.35	3,908,161	+1.26(+3.70%)
Jul 31, 2008	35.16	36.44	34.09	34.09	3,709,647	-1.19(-3.38%)
Jul 30, 2008	32.77	35.28	32.62	35.28	2,559,288	+2.50(+7.61%)
Jul 29, 2008	32.78	34.02	32.23	32.78	2,308,895	-1.11(-3.27%)
Jul 28, 2008	33.50	34.28	33.38	33.89	2,464,654	+0.49(+1.47%)
Jul 25, 2008	33.33	33.98	32.78	33.40	2,488,915	+0.67(+2.06%)
Jul 24, 2008	32.87	33.56	31.25	32.73	4,005,869	-0.22(-0.68%)
Jul 23, 2008	35.63	35.63	32.81	32.95	3,891,768	-2.65(-7.45%)
Jul 22, 2008	36.49	37.64	34.70	35.60	3,403,518	-0.89(-2.43%)
Jul 21, 2008	34.92	36.49	34.44	36.49	1,662,056	+1.79(+5.17%)
Jul 18, 2008	34.48	35.59	34.21	34.70	2,306,827	+0.55(+1.60%)
Jul 17, 2008	36.81	37.83	33.24	34.15	4,489,248	-2.77(-7.51%)
Jul 16, 2008	37.94	38.16	36.21	36.92	2,410,554	-1.15(-3.03%)
Jul 15, 2008	39.60	39.60	37.27	38.08	3,166,281	-1.32(-3.35%)
Jul 14, 2008	39.48	40.23	38.77	39.40	2,254,285	+0.48(+1.24%)
Jul 11, 2008	37.97	39.83	37.97	38.91	2,600,529	+0.63(+1.66%)
Jul 10, 2008	37.04	38.28	35.99	38.28	2,323,791	+1.19(+3.20%)
Jul 09, 2008	36.85	38.74	36.85	37.09	2,221,805	+0.39(+1.05%)
Jul 08, 2008	37.57	37.89	35.21	36.70	4,336,422	-1.57(-4.10%)
Jul 07, 2008	39.60	40.21	37.61	38.27	3,570,766	-1.37(-3.45%)
Jul 04, 2008	40.47	40.63	37.82	39.64	2,692,028	+0.00(+0.00%)
Jul 03, 2008	40.47	40.63	37.82	39.64	2,692,028	-0.93(-2.30%)
Jul 02, 2008	41.26	43.45	40.57	40.57	3,130,678	-0.76(-1.83%)
Jul 01, 2008	41.64	41.64	40.26	41.33	2,703,447	-0.19(-0.46%)
Jun 30, 2008	41.88	42.20	41.28	41.52	2,701,708	+0.07(+0.18%)
Jun 27, 2008	41.37	42.26	40.96	41.44	2,352,640	+0.06(+0.15%)
Jun 26, 2008	41.08	42.08	40.50	41.38	2,913,872	-0.01(-0.03%)
Jun 25, 2008	42.76	42.76	40.61	41.39	3,678,246	-0.96(-2.26%)
Jun 24, 2008	44.53	44.53	42.09	42.35	3,784,186	-2.03(-4.59%)
Jun 23, 2008	41.80	44.43	41.47	44.38	3,723,982	+2.86(+6.89%)
Jun 20, 2008	41.26	41.99	41.26	41.52	3,506,571	+0.29(+0.71%)
Jun 19, 2008	41.74	41.89	41.13	41.23	4,112,214	+0.30(+0.73%)
Jun 18, 2008	40.52	41.18	40.16	40.93	3,002,049	+0.29(+0.71%)
Jun 17, 2008	38.63	41.21	38.34	40.64	4,158,870	+2.02(+5.22%)
Jun 16, 2008	38.05	38.91	38.05	38.62	3,035,204	+0.71(+1.89%)
Jun 13, 2008	38.01	39.12	37.73	37.91	2,355,383	-0.33(-0.86%)
Jun 12, 2008	38.75	38.75	37.13	38.24	2,974,626	-0.46(-1.18%)
Jun 11, 2008	37.62	39.17	37.62	38.69	3,021,495	+0.99(+2.63%)
Jun 10, 2008	38.10	38.71	37.00	37.70	4,526,622	-0.78(-2.04%)
Jun 09, 2008	37.94	38.62	37.59	38.49	1,790,659	+0.88(+2.35%)
Jun 06, 2008	38.96	38.96	37.60	37.60	2,068,042	-0.74(-1.94%)
Jun 05, 2008	36.77	38.35	36.72	38.35	2,395,915	+1.67(+4.56%)
Jun 04, 2008	36.78	37.78	36.51	36.68	2,297,723	+0.09(+0.24%)
Jun 03, 2008	36.44	38.27	36.16	36.59	3,476,065	+0.03(+0.09%)
Jun 02, 2008	36.16	37.33	35.95	36.55	3,268,799	+0.44(+1.21%)
May 30, 2008	35.22	36.24	35.22	36.12	7,930,305	+1.08(+3.09%)
May 29, 2008	34.74	36.17	34.70	35.03	3,643,495	+0.29(+0.85%)
May 28, 2008	33.80	34.74	33.00	34.74	2,601,892	+0.44(+1.29%)
May 27, 2008	34.61	34.85	33.49	34.29	2,565,795	-0.31(-0.90%)
May 26, 2008	35.24	35.57	33.90	34.61	0	+0.00(+0.00%)
May 23, 2008	35.24	35.57	33.90	34.61	1,991,765	-0.50(-1.43%)
May 22, 2008	35.29	36.02	34.53	35.11	2,345,502	-0.18(-0.51%)
May 21, 2008	35.88	37.02	35.29	35.29	2,745,252	-0.60(-1.67%)
May 20, 2008	35.87	36.19	35.51	35.89	1,773,520	+0.27(+0.74%)
May 19, 2008	35.48	36.19	35.14	35.62	2,278,243	+0.31(+0.87%)
May 16, 2008	34.93	35.68	34.89	35.31	2,200,161	+0.65(+1.88%)
May 15, 2008	34.05	34.88	33.83	34.66	2,165,155	+0.84(+2.47%)
May 14, 2008	33.61	34.93	33.59	33.83	2,552,760	+0.10(+0.31%)
May 13, 2008	32.78	33.76	32.46	33.72	2,099,681	+0.89(+2.70%)
May 12, 2008	33.42	33.42	32.52	32.84	1,825,398	-0.59(-1.76%)
May 09, 2008	33.14	33.49	32.54	33.42	1,596,945	+0.40(+1.20%)
May 08, 2008	32.23	33.03	31.90	33.03	1,901,733	+0.86(+2.67%)
May 07, 2008	32.78	32.82	31.98	32.17	1,628,865	-0.42(-1.29%)
May 06, 2008	31.90	32.77	31.62	32.59	2,024,961	+0.87(+2.74%)
May 05, 2008	31.43	31.93	31.00	31.72	3,112,768	+0.24(+0.75%)
May 02, 2008	29.43	32.17	29.15	31.48	5,428,747	+2.62(+9.07%)

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.