Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.00	16.74	15.81	16.31	11,610,987	+0.83(+5.37%)
Apr 29, 2009	14.63	15.79	14.36	15.48	8,762,859	+1.06(+7.35%)
Apr 28, 2009	14.03	14.80	13.88	14.42	7,190,911	+0.10(+0.72%)
Apr 27, 2009	14.68	14.94	14.04	14.32	6,322,695	-0.73(-4.84%)
Apr 24, 2009	14.35	15.25	13.99	15.05	8,139,046	+0.91(+6.46%)
Apr 23, 2009	14.14	14.44	13.52	14.13	6,085,082	+0.05(+0.37%)
Apr 22, 2009	13.20	14.41	12.93	14.08	9,151,748	+0.68(+5.11%)
Apr 21, 2009	13.01	13.42	12.53	13.40	7,634,440	+0.44(+3.41%)
Apr 20, 2009	13.33	13.59	12.77	12.96	7,526,735	-0.97(-6.98%)
Apr 17, 2009	13.41	14.08	13.10	13.93	10,775,413	+0.60(+4.47%)
Apr 16, 2009	13.77	14.41	13.14	13.33	23,717,602	+0.72(+5.72%)
Apr 15, 2009	12.95	13.08	12.35	12.61	11,002,172	-0.47(-3.60%)
Apr 14, 2009	13.15	13.85	12.81	13.08	7,303,422	-0.21(-1.61%)
Apr 13, 2009	13.13	13.50	12.85	13.30	9,228,388	+0.03(+0.22%)
Apr 09, 2009	12.39	13.27	12.01	13.27	7,794,685	+1.30(+10.82%)
Apr 08, 2009	11.94	12.28	11.62	11.97	4,560,962	+0.12(+0.99%)
Apr 07, 2009	12.49	12.49	11.47	11.85	9,134,623	-0.74(-5.85%)
Apr 06, 2009	12.13	12.66	11.81	12.59	8,045,822	+0.40(+3.26%)
Apr 03, 2009	11.59	12.21	11.34	12.19	6,858,214	+0.62(+5.34%)
Apr 02, 2009	10.45	12.21	10.45	11.57	12,476,082	+1.42(+14.00%)
Apr 01, 2009	9.563	10.20	9.497	10.15	5,263,879	+0.29(+2.99%)
Mar 31, 2009	10.08	10.16	9.673	9.857	5,455,945	-0.02(-0.22%)
Mar 30, 2009	10.28	10.28	9.680	9.879	5,316,286	-1.44(-12.69%)
Mar 26, 2009	10.64	11.41	10.40	11.31	9,252,778	+0.93(+8.93%)
Mar 25, 2009	10.12	10.97	9.894	10.39	7,394,538	+0.48(+4.83%)
Mar 24, 2009	10.31	10.31	9.865	9.909	8,534,422	-0.52(-4.94%)
Mar 23, 2009	9.865	10.42	9.843	10.42	10,594,964	+1.07(+11.50%)
Mar 20, 2009	9.828	9.938	9.187	9.349	7,234,397	-0.96(-9.32%)
Mar 19, 2009	10.20	10.83	9.754	10.31	11,195,624	+0.18(+1.81%)
Mar 18, 2009	8.334	10.27	8.245	10.13	13,888,179	+1.72(+20.46%)
Mar 17, 2009	8.275	8.499	7.995	8.407	5,847,804	+0.19(+2.33%)
Mar 16, 2009	8.172	8.738	8.091	8.216	9,216,440	+0.31(+3.91%)
Mar 13, 2009	8.135	8.650	7.612	7.907	0	-0.06(-0.74%)
Mar 12, 2009	7.443	8.024	7.178	7.965	5,671,751	+0.53(+7.13%)
Mar 11, 2009	7.465	7.811	7.275	7.435	9,049,930	+0.07(+0.90%)
Mar 10, 2009	6.368	7.406	6.302	7.369	12,030,803	+1.17(+18.88%)
Mar 09, 2009	6.132	6.353	5.992	6.199	6,569,831	+0.07(+1.08%)
Mar 06, 2009	6.515	6.765	5.926	6.132	0	+0.10(+1.59%)
Mar 05, 2009	6.405	6.500	5.882	6.037	10,622,335	-0.52(-7.87%)
Mar 04, 2009	7.126	7.192	6.419	6.552	12,145,800	-0.14(-2.09%)
Mar 02, 2009	7.273	7.369	6.611	6.692	10,094,666	-0.74(-10.00%)
Feb 27, 2009	7.421	7.605	7.276	7.435	0	-0.10(-1.27%)
Feb 26, 2009	7.619	7.984	7.399	7.531	6,351,718	+0.09(+1.19%)
Feb 25, 2009	7.722	7.722	7.259	7.443	9,924,902	-0.28(-3.62%)
Feb 24, 2009	7.656	7.833	7.200	7.722	11,851,321	+0.13(+1.75%)
Feb 23, 2009	8.282	8.282	7.498	7.590	9,949,585	-0.38(-4.71%)
Feb 20, 2009	7.774	8.120	7.472	7.965	0	+0.04(+0.46%)
Feb 19, 2009	8.650	8.760	7.840	7.929	9,105,234	-0.43(-5.11%)
Feb 18, 2009	8.797	8.959	8.164	8.356	10,465,101	-0.38(-4.30%)
Feb 17, 2009	8.819	8.908	8.540	8.731	9,187,673	-0.32(-3.58%)
Feb 13, 2009	8.996	9.335	8.981	9.055	0	+0.00(+0.00%)
Feb 12, 2009	9.688	9.695	8.650	9.055	18,451,454	-0.82(-8.28%)
Feb 11, 2009	9.769	10.18	9.585	9.872	6,228,313	+0.20(+2.05%)
Feb 10, 2009	10.46	10.74	9.325	9.673	9,555,729	-0.85(-8.11%)
Feb 09, 2009	10.45	10.85	10.24	10.53	6,556,838	-0.09(-0.83%)
Feb 06, 2009	9.659	10.65	9.659	10.62	0	+0.99(+10.24%)
Feb 05, 2009	9.320	9.828	9.092	9.629	8,637,875	+0.28(+2.99%)
Feb 04, 2009	9.887	9.997	9.298	9.349	11,595,601	-0.76(-7.50%)
Feb 03, 2009	8.856	10.71	8.768	10.11	27,587,558	+1.38(+15.77%)
Feb 02, 2009	8.893	8.981	8.569	8.731	9,103,731	-0.24(-2.63%)
Jan 30, 2009	9.467	9.467	8.937	8.967	0	-0.51(-5.36%)
Jan 29, 2009	9.335	9.578	8.937	9.475	11,250,360	-0.02(-0.23%)
Jan 28, 2009	9.268	9.718	9.180	9.497	10,989,139	+0.55(+6.17%)
Jan 27, 2009	8.827	9.092	8.606	8.945	9,794,971	+0.45(+5.29%)
Jan 26, 2009	8.864	9.202	8.024	8.495	11,225,786	+0.03(+0.35%)
Jan 23, 2009	8.098	8.959	7.413	8.466	0	-0.66(-7.26%)
Jan 22, 2009	9.762	9.843	8.834	9.129	11,515,385	-0.85(-8.55%)
Jan 21, 2009	9.548	10.02	8.908	9.983	12,006,780	+1.13(+12.81%)
Jan 20, 2009	9.968	10.17	8.805	8.849	11,463,900	-1.24(-12.26%)
Jan 16, 2009	10.48	10.58	9.489	10.09	0	-0.18(-1.79%)
Jan 15, 2009	9.850	10.45	9.423	10.27	10,220,120	+0.38(+3.87%)
Jan 14, 2009	10.17	10.17	9.394	9.887	8,806,117	-0.40(-3.87%)
Jan 13, 2009	10.49	10.70	10.01	10.28	8,012,800	-0.12(-1.13%)
Jan 12, 2009	11.01	11.28	10.31	10.40	12,570,206	-1.38(-11.69%)
Jan 09, 2009	12.55	12.84	11.52	11.78	10,299,968	-1.16(-8.99%)
Jan 08, 2009	12.63	12.96	12.43	12.94	4,327,241	+0.17(+1.33%)
Jan 07, 2009	14.19	14.24	12.62	12.77	9,768,515	-1.80(-12.37%)
Jan 06, 2009	14.40	14.73	13.85	14.58	5,649,042	+0.64(+4.60%)
Jan 05, 2009	13.79	14.14	13.18	13.94	5,798,385	+0.39(+2.88%)
Jan 02, 2009	12.70	13.67	12.50	13.55	0	+1.05(+8.43%)
Jan 01, 2009	12.04	12.63	12.04	12.49	0	+0.00(+0.00%)
Dec 31, 2008	12.04	12.63	12.04	12.49	3,610,080	+0.35(+2.85%)
Dec 30, 2008	11.85	12.21	11.62	12.15	4,220,050	+0.53(+4.56%)
Dec 29, 2008	11.84	11.84	11.40	11.62	2,602,247	-0.03(-0.25%)
Dec 26, 2008	11.66	11.78	11.41	11.65	0	+0.04(+0.38%)
Dec 24, 2008	11.84	11.84	11.43	11.60	1,683,895	+0.04(+0.32%)
Dec 23, 2008	11.87	12.07	11.47	11.57	3,128,384	-0.09(-0.76%)
Dec 22, 2008	12.13	12.42	11.33	11.65	5,047,458	-0.56(-4.58%)
Dec 19, 2008	12.09	12.51	11.82	12.21	5,881,483	+0.37(+3.11%)
Dec 18, 2008	12.55	12.60	11.60	11.85	5,421,913	-0.63(-5.02%)
Dec 17, 2008	12.53	12.70	12.10	12.47	4,816,304	-0.46(-3.59%)
Dec 16, 2008	12.12	12.97	11.93	12.93	5,374,460	+1.01(+8.46%)
Dec 15, 2008	12.09	12.28	11.58	11.93	3,734,642	-0.08(-0.67%)
Dec 12, 2008	11.43	12.04	11.00	12.01	0	+0.26(+2.26%)
Dec 11, 2008	12.74	13.17	11.72	11.74	5,569,838	-1.36(-10.39%)
Dec 10, 2008	12.49	13.15	12.35	13.10	4,690,568	+0.80(+6.46%)
Dec 09, 2008	12.71	13.24	12.15	12.31	7,100,223	-0.53(-4.13%)
Dec 08, 2008	12.75	13.21	12.37	12.84	6,671,411	+0.62(+5.06%)
Dec 05, 2008	11.25	12.26	11.15	12.22	0	+0.40(+3.36%)
Dec 04, 2008	12.00	12.73	11.54	11.82	5,683,311	-0.41(-3.37%)
Dec 03, 2008	11.89	12.30	11.07	12.24	6,249,571	+0.49(+4.20%)
Dec 02, 2008	11.30	11.76	10.93	11.74	6,845,571	+0.91(+8.43%)
Dec 01, 2008	12.18	12.18	10.80	10.83	5,982,041	-1.69(-13.52%)
Nov 28, 2008	12.78	13.13	12.25	12.52	3,027,031	-0.04(-0.29%)
Nov 26, 2008	11.45	12.56	10.74	12.56	7,200,898	+0.85(+7.30%)
Nov 25, 2008	10.98	12.43	10.68	11.71	16,149,019	+1.16(+10.96%)
Nov 24, 2008	9.070	10.79	8.738	10.55	11,797,004	+1.69(+19.02%)
Nov 21, 2008	9.298	9.298	8.495	8.864	12,205,254	+0.10(+1.18%)
Nov 20, 2008	9.813	10.17	8.540	8.760	12,571,410	-1.17(-11.79%)
Nov 19, 2008	10.62	10.79	9.865	9.931	6,216,374	-0.91(-8.42%)
Nov 18, 2008	10.79	11.09	10.51	10.84	6,653,118	+0.05(+0.48%)
Nov 17, 2008	11.19	11.41	10.79	10.79	6,526,018	-0.51(-4.50%)
Nov 14, 2008	13.20	13.25	11.08	11.30	0	-2.08(-15.57%)
Nov 13, 2008	12.96	13.60	12.08	13.38	8,142,762	+0.46(+3.59%)
Nov 12, 2008	13.88	14.03	12.89	12.92	5,741,954	-1.27(-8.93%)
Nov 11, 2008	14.58	14.69	13.38	14.19	6,246,696	-0.72(-4.84%)
Nov 10, 2008	15.96	16.00	14.55	14.91	5,206,199	-0.78(-4.97%)
Nov 07, 2008	15.40	15.78	15.17	15.69	0	+0.46(+3.00%)
Nov 06, 2008	16.56	16.82	15.04	15.23	5,371,469	-1.49(-8.89%)
Nov 05, 2008	17.87	17.87	16.59	16.72	2,934,784	-1.13(-6.35%)
Nov 04, 2008	17.48	18.02	16.99	17.85	4,715,675	+1.00(+5.94%)
Nov 03, 2008	17.99	18.10	16.70	16.85	5,043,919	-1.17(-6.50%)
Oct 31, 2008	17.65	18.17	17.34	18.02	0	+0.36(+2.04%)
Oct 30, 2008	18.03	19.30	17.39	17.66	8,204,630	+0.35(+2.00%)
Oct 29, 2008	15.71	17.95	15.37	17.31	9,428,541	+1.65(+10.53%)
Oct 28, 2008	14.28	15.72	13.78	15.67	6,615,920	+1.77(+12.77%)
Oct 27, 2008	14.37	14.64	13.89	13.89	4,467,990	-0.74(-5.08%)
Oct 24, 2008	14.57	14.99	14.16	14.64	0	-1.01(-6.45%)
Oct 23, 2008	16.45	16.78	15.22	15.64	10,949,181	-0.81(-4.92%)
Oct 22, 2008	18.49	18.60	15.77	16.45	10,918,736	-2.49(-13.14%)
Oct 21, 2008	19.31	19.60	18.73	18.94	5,685,150	-0.38(-1.98%)
Oct 20, 2008	18.96	19.57	18.40	19.32	5,323,831	+0.32(+1.70%)
Oct 17, 2008	18.63	19.50	18.32	19.00	0	-0.39(-2.01%)
Oct 16, 2008	18.04	19.58	17.76	19.39	13,101,955	+1.33(+7.38%)
Oct 15, 2008	21.16	21.16	18.00	18.06	10,723,943	-3.09(-14.62%)
Oct 14, 2008	23.34	23.48	20.42	21.15	9,162,654	-1.21(-5.40%)
Oct 13, 2008	22.81	22.81	21.08	22.36	6,034,578	+0.61(+2.81%)
Oct 10, 2008	18.83	25.03	18.48	21.75	0	+1.24(+6.07%)
Oct 09, 2008	21.70	22.27	19.89	20.50	6,809,382	-0.87(-4.06%)
Oct 08, 2008	20.65	22.89	20.61	21.37	7,571,144	-0.04(-0.21%)
Oct 07, 2008	23.97	24.29	21.34	21.42	7,877,924	-2.11(-8.95%)
Oct 06, 2008	23.48	23.70	22.00	23.52	9,301,220	-0.48(-1.99%)
Oct 03, 2008	25.42	25.69	23.96	24.00	0	-0.97(-3.89%)
Oct 02, 2008	26.57	27.00	24.68	24.97	9,270,961	-2.07(-7.65%)
Oct 01, 2008	26.97	27.18	26.48	27.04	5,254,827	-0.42(-1.53%)
Sep 30, 2008	28.23	28.47	26.47	27.46	5,140,918	-0.46(-1.66%)
Sep 29, 2008	28.84	28.93	26.76	27.92	7,187,730	-1.55(-5.27%)
Sep 26, 2008	28.71	29.62	28.56	29.48	0	+0.35(+1.21%)
Sep 25, 2008	29.12	29.59	28.61	29.12	4,358,279	+0.28(+0.97%)
Sep 24, 2008	29.43	29.74	28.78	28.84	3,150,207	-0.51(-1.73%)
Sep 23, 2008	30.23	30.62	29.15	29.35	2,855,368	-0.83(-2.76%)
Sep 22, 2008	31.27	31.40	30.04	30.18	3,250,479	-1.33(-4.21%)
Sep 19, 2008	32.80	35.37	31.21	31.51	0	+0.40(+1.30%)
Sep 18, 2008	29.20	31.33	28.68	31.10	8,954,964	+1.91(+6.56%)
Sep 17, 2008	29.26	29.56	28.51	29.19	5,907,663	-0.52(-1.74%)
Sep 16, 2008	28.94	29.86	28.69	29.70	5,534,063	-0.04(-0.12%)
Sep 15, 2008	28.71	30.00	28.59	29.74	5,517,586	-0.07(-0.22%)
Sep 12, 2008	30.12	30.35	29.38	29.81	0	-0.63(-2.08%)
Sep 11, 2008	29.99	30.44	29.09	30.44	4,649,945	-0.07(-0.24%)
Sep 10, 2008	30.19	30.99	29.87	30.51	4,340,570	+0.44(+1.47%)
Sep 09, 2008	29.87	30.98	29.77	30.07	5,194,569	+0.19(+0.64%)
Sep 08, 2008	29.73	30.53	29.09	29.88	3,513,630	+1.02(+3.55%)
Sep 05, 2008	28.71	28.98	27.78	28.86	0	-0.64(-2.17%)
Sep 04, 2008	30.10	30.78	29.34	29.50	3,700,536	-0.91(-3.00%)
Sep 03, 2008	29.92	30.79	29.91	30.41	3,170,158	+0.35(+1.18%)
Sep 02, 2008	29.81	31.49	29.73	30.06	4,519,918	+0.77(+2.64%)
Aug 29, 2008	29.39	29.68	29.17	29.29	0	-0.35(-1.17%)
Aug 28, 2008	28.71	29.69	28.31	29.63	2,820,115	+1.05(+3.66%)
Aug 27, 2008	28.55	28.86	28.18	28.59	1,258,727	+0.04(+0.13%)
Aug 26, 2008	28.13	28.60	27.81	28.55	2,037,637	+0.19(+0.67%)
Aug 25, 2008	29.01	29.41	28.09	28.36	2,190,436	-0.93(-3.17%)
Aug 22, 2008	28.51	29.31	28.49	29.29	0	+0.94(+3.32%)
Aug 21, 2008	28.78	28.78	27.92	28.34	4,150,398	-0.60(-2.06%)
Aug 20, 2008	29.48	29.63	28.01	28.94	6,366,871	-0.63(-2.14%)
Aug 19, 2008	30.83	30.85	29.43	29.57	4,834,506	-1.67(-5.35%)
Aug 18, 2008	31.41	31.64	30.79	31.24	4,656,164	-0.09(-0.28%)
Aug 15, 2008	30.35	31.33	30.01	31.33	0	+0.89(+2.93%)
Aug 14, 2008	29.77	31.07	29.33	30.44	3,632,537	+0.32(+1.05%)
Aug 13, 2008	30.33	30.43	29.33	30.12	3,394,651	-0.36(-1.18%)
Aug 12, 2008	31.28	31.45	30.42	30.48	3,635,281	-0.84(-2.68%)
Aug 11, 2008	30.79	32.29	30.35	31.32	6,877,867	+0.59(+1.92%)
Aug 08, 2008	29.59	30.91	29.23	30.74	6,810,358	+1.27(+4.30%)
Aug 07, 2008	29.54	30.17	28.75	29.47	4,189,386	-0.46(-1.53%)
Aug 06, 2008	29.15	30.12	28.75	29.93	3,939,303	+0.54(+1.83%)
Aug 05, 2008	28.10	29.52	28.04	29.39	4,762,253	+1.55(+5.55%)
Aug 04, 2008	27.75	28.12	27.42	27.84	2,618,029	-0.03(-0.11%)
Aug 01, 2008	27.73	28.49	27.24	27.87	3,368,566	+0.01(+0.05%)
Jul 31, 2008	27.97	28.60	27.13	27.86	3,576,729	-0.29(-1.02%)
Jul 30, 2008	28.14	28.81	27.54	28.14	3,610,904	+0.26(+0.92%)
Jul 29, 2008	27.89	27.89	26.87	27.89	3,854,673	+0.93(+3.44%)
Jul 28, 2008	27.29	27.44	26.89	26.96	2,957,439	-0.38(-1.40%)
Jul 25, 2008	27.34	27.86	27.16	27.34	2,570,870	+0.11(+0.41%)
Jul 24, 2008	28.78	29.05	26.95	27.23	4,017,662	-1.71(-5.90%)
Jul 23, 2008	27.86	29.06	27.53	28.94	5,355,982	+0.94(+3.37%)
Jul 22, 2008	27.42	28.00	27.21	28.00	5,899,865	+0.57(+2.09%)
Jul 21, 2008	27.54	28.20	26.59	27.42	4,858,709	-0.15(-0.53%)
Jul 18, 2008	28.58	28.59	27.19	27.57	6,023,694	-0.94(-3.30%)
Jul 17, 2008	28.71	29.12	27.24	28.51	11,484,164	+1.88(+7.05%)
Jul 16, 2008	24.89	26.69	24.81	26.63	5,851,257	+1.74(+7.01%)
Jul 15, 2008	24.17	25.38	23.69	24.89	4,871,576	+0.54(+2.24%)
Jul 14, 2008	24.78	25.02	24.12	24.35	4,117,898	-0.19(-0.78%)
Jul 11, 2008	24.61	24.76	23.80	24.54	4,937,271	-0.27(-1.10%)
Jul 10, 2008	25.65	25.69	24.57	24.81	4,628,609	-0.79(-3.08%)
Jul 09, 2008	26.92	26.93	25.60	25.60	2,952,953	-1.34(-4.97%)
Jul 08, 2008	26.13	26.94	25.89	26.94	4,492,859	+0.60(+2.26%)
Jul 07, 2008	26.18	26.66	25.82	26.34	3,171,263	+0.18(+0.67%)
Jul 04, 2008	26.14	26.53	25.88	26.16	2,737,090	+0.00(+0.00%)
Jul 03, 2008	26.14	26.53	25.88	26.16	2,737,090	+0.05(+0.20%)
Jul 02, 2008	27.11	27.28	26.06	26.11	4,111,756	-0.99(-3.67%)
Jul 01, 2008	26.36	27.33	26.07	27.11	5,110,186	+0.41(+1.54%)
Jun 30, 2008	26.87	27.12	26.30	26.69	3,093,738	-0.27(-1.01%)
Jun 27, 2008	26.77	27.07	26.50	26.97	3,216,300	+0.27(+1.02%)
Jun 26, 2008	27.09	27.21	26.47	26.69	5,324,069	-0.68(-2.50%)
Jun 25, 2008	27.51	28.34	27.29	27.38	2,792,712	-0.08(-0.29%)
Jun 24, 2008	27.24	28.08	27.17	27.46	3,163,917	+0.08(+0.30%)
Jun 23, 2008	27.45	27.70	27.25	27.38	2,982,624	-0.04(-0.13%)
Jun 20, 2008	27.95	28.34	27.06	27.42	4,608,191	-0.81(-2.87%)
Jun 19, 2008	27.51	28.33	27.39	28.23	2,345,742	+0.75(+2.73%)
Jun 18, 2008	28.53	28.65	27.25	27.47	4,814,641	-1.19(-4.14%)
Jun 17, 2008	28.95	29.23	28.58	28.66	1,839,601	-0.18(-0.64%)
Jun 16, 2008	28.53	28.99	28.12	28.84	2,412,633	+0.18(+0.64%)
Jun 13, 2008	28.19	28.69	27.87	28.66	2,184,684	+0.62(+2.21%)
Jun 12, 2008	28.06	28.89	27.79	28.04	2,560,488	+0.30(+1.09%)
Jun 11, 2008	28.71	28.74	27.74	27.74	2,711,568	-0.97(-3.38%)
Jun 10, 2008	28.53	29.17	28.34	28.71	2,889,366	+0.01(+0.03%)
Jun 09, 2008	29.20	29.45	28.59	28.70	3,455,252	-0.59(-2.01%)
Jun 06, 2008	29.87	29.90	29.19	29.29	4,148,398	-0.88(-2.93%)
Jun 05, 2008	29.95	30.32	29.72	30.18	2,199,863	+0.40(+1.33%)
Jun 04, 2008	29.30	30.27	29.30	29.78	2,597,148	+0.34(+1.15%)
Jun 03, 2008	29.55	29.98	29.07	29.44	3,166,817	-0.38(-1.28%)
Jun 02, 2008	30.46	30.60	29.36	29.82	3,171,711	-0.78(-2.55%)
May 30, 2008	29.89	30.74	29.72	30.60	3,908,503	+0.77(+2.59%)
May 29, 2008	29.12	29.93	29.12	29.83	2,060,987	+0.67(+2.30%)
May 28, 2008	28.71	29.30	28.71	29.16	3,459,217	+0.49(+1.69%)
May 27, 2008	27.96	28.73	27.58	28.67	3,601,057	+0.74(+2.66%)
May 26, 2008	28.67	28.67	27.61	27.93	0	+0.00(+0.00%)
May 23, 2008	28.67	28.67	27.61	27.93	2,847,109	-0.82(-2.84%)
May 22, 2008	28.53	29.21	28.38	28.75	1,489,156	+0.15(+0.51%)
May 21, 2008	29.67	29.68	28.39	28.60	2,326,150	-0.87(-2.95%)
May 20, 2008	29.68	29.91	29.25	29.47	2,512,775	-0.56(-1.86%)
May 19, 2008	29.37	30.58	29.37	30.03	3,324,283	+0.62(+2.10%)
May 16, 2008	29.45	29.65	29.25	29.41	2,919,241	+0.03(+0.10%)
May 15, 2008	28.92	29.44	28.62	29.38	2,334,259	+0.42(+1.45%)
May 14, 2008	28.67	29.40	28.67	28.96	2,216,446	+0.24(+0.85%)
May 13, 2008	28.72	29.05	28.57	28.72	1,769,286	-0.01(-0.05%)
May 12, 2008	28.14	28.81	28.01	28.73	1,401,507	+0.72(+2.58%)
May 09, 2008	27.97	28.28	27.83	28.01	1,586,179	-0.10(-0.37%)
May 08, 2008	28.07	28.33	27.83	28.11	1,795,711	+0.10(+0.34%)
May 07, 2008	28.75	29.26	27.97	28.02	2,322,636	-0.85(-2.96%)
May 06, 2008	28.11	29.06	28.11	28.87	2,230,538	+0.39(+1.37%)
May 05, 2008	28.78	28.78	28.14	28.48	1,917,863	-0.26(-0.90%)
May 02, 2008	29.33	29.33	28.48	28.74	1,890,635	-0.36(-1.24%)

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.