Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.65	17.16	16.32	16.75	11,017,629	+0.29(+1.79%)
Apr 29, 2009	16.02	16.47	15.88	16.45	9,515,236	+0.49(+3.06%)
Apr 28, 2009	15.61	16.55	15.40	15.96	6,148,771	+0.01(+0.05%)
Apr 27, 2009	15.66	16.35	15.58	15.96	6,338,813	-0.06(-0.36%)
Apr 24, 2009	16.11	16.37	15.55	16.02	10,785,156	+0.00(+0.00%)
Apr 23, 2009	15.71	16.14	15.30	16.02	8,152,227	+0.47(+3.00%)
Apr 22, 2009	16.17	16.45	15.51	15.55	10,982,396	-1.13(-6.80%)
Apr 21, 2009	14.81	16.70	14.81	16.68	12,400,759	+1.46(+9.57%)
Apr 20, 2009	16.31	16.49	15.20	15.23	12,494,924	-1.59(-9.44%)
Apr 17, 2009	17.16	17.25	15.87	16.81	15,505,950	-0.42(-2.42%)
Apr 16, 2009	17.59	17.77	16.68	17.23	9,592,378	-0.27(-1.56%)
Apr 15, 2009	16.27	17.59	15.96	17.50	10,643,428	+1.05(+6.37%)
Apr 14, 2009	16.76	17.52	16.37	16.45	15,534,615	-0.93(-5.33%)
Apr 13, 2009	16.10	17.72	16.04	17.38	12,931,287	+0.85(+5.12%)
Apr 09, 2009	15.72	16.61	15.28	16.53	14,374,435	+1.13(+7.32%)
Apr 08, 2009	15.00	15.73	15.00	15.40	9,610,857	+0.86(+5.92%)
Apr 07, 2009	14.40	15.00	14.29	14.54	6,379,233	-0.20(-1.36%)
Apr 06, 2009	15.00	15.10	14.51	14.74	7,365,863	-0.52(-3.39%)
Apr 03, 2009	15.05	15.28	14.65	15.26	7,977,190	+0.16(+1.05%)
Apr 02, 2009	14.89	15.20	14.71	15.10	13,337,517	+0.70(+4.89%)
Apr 01, 2009	13.53	14.47	13.28	14.40	8,677,125	+0.65(+4.75%)
Mar 31, 2009	13.46	13.93	13.10	13.75	14,223,509	+0.45(+3.35%)
Mar 30, 2009	14.08	14.16	13.23	13.30	14,390,263	-1.33(-9.08%)
Mar 26, 2009	14.59	14.77	13.95	14.63	11,530,425	+0.27(+1.90%)
Mar 25, 2009	14.28	14.90	13.52	14.36	12,294,664	+0.04(+0.30%)
Mar 24, 2009	14.72	15.35	14.06	14.31	11,768,415	-0.90(-5.94%)
Mar 23, 2009	13.88	15.25	13.88	15.22	13,698,687	+1.87(+14.04%)
Mar 20, 2009	13.57	13.90	13.28	13.34	11,890,190	-0.72(-5.13%)
Mar 19, 2009	14.30	14.54	13.37	14.07	14,062,398	-0.04(-0.26%)
Mar 18, 2009	12.76	14.16	12.36	14.10	15,643,842	+1.22(+9.51%)
Mar 17, 2009	11.94	12.91	11.75	12.88	8,752,957	+0.90(+7.55%)
Mar 16, 2009	12.25	12.99	11.92	11.97	10,333,523	-0.10(-0.83%)
Mar 13, 2009	12.05	12.20	11.36	12.07	0	+0.14(+1.14%)
Mar 12, 2009	11.02	12.05	10.59	11.94	11,609,254	+0.86(+7.78%)
Mar 11, 2009	11.20	11.49	10.65	11.08	10,707,002	-0.09(-0.84%)
Mar 10, 2009	10.54	11.23	10.04	11.17	13,737,804	+1.03(+10.20%)
Mar 09, 2009	10.26	10.58	9.885	10.14	10,106,504	-0.31(-2.96%)
Mar 06, 2009	10.43	10.58	9.942	10.44	0	+0.14(+1.39%)
Mar 05, 2009	11.26	11.33	10.05	10.30	13,495,413	-1.30(-11.20%)
Mar 04, 2009	11.28	12.02	10.79	11.60	10,077,965	-0.09(-0.80%)
Mar 02, 2009	11.91	12.36	11.66	11.69	14,037,369	-0.39(-3.21%)
Feb 27, 2009	12.98	12.98	11.98	12.08	0	-1.18(-8.88%)
Feb 26, 2009	13.14	13.54	12.76	13.26	14,355,061	+0.65(+5.12%)
Feb 25, 2009	13.00	13.06	12.07	12.61	13,898,789	-0.77(-5.74%)
Feb 24, 2009	12.04	13.45	11.88	13.38	13,308,648	+1.18(+9.71%)
Feb 23, 2009	13.49	13.64	12.19	12.20	10,653,120	-1.04(-7.86%)
Feb 20, 2009	12.78	13.50	12.39	13.24	0	+0.26(+1.99%)
Feb 19, 2009	14.27	14.38	12.88	12.98	11,300,652	-1.19(-8.41%)
Feb 18, 2009	14.09	14.35	13.56	14.17	10,885,070	+0.43(+3.13%)
Feb 17, 2009	14.44	14.82	13.73	13.74	12,979,718	-1.50(-9.84%)
Feb 13, 2009	15.35	15.84	15.18	15.24	0	-0.22(-1.39%)
Feb 12, 2009	14.81	15.56	14.70	15.46	9,972,311	-0.17(-1.10%)
Feb 11, 2009	14.90	15.73	14.81	15.63	9,061,820	+0.88(+5.99%)
Feb 10, 2009	15.85	16.02	14.66	14.74	14,416,768	-1.28(-7.97%)
Feb 09, 2009	16.41	16.60	15.81	16.02	7,490,157	-0.27(-1.67%)
Feb 06, 2009	15.81	16.47	15.29	16.30	0	+0.80(+5.19%)
Feb 05, 2009	15.35	16.04	15.11	15.49	10,537,829	-0.02(-0.14%)
Feb 04, 2009	15.79	16.15	15.32	15.51	8,551,152	-0.19(-1.23%)
Feb 03, 2009	14.90	15.99	14.84	15.71	9,686,749	+0.70(+4.69%)
Feb 02, 2009	15.18	15.61	14.64	15.00	12,953,816	-0.55(-3.55%)
Jan 30, 2009	15.99	16.67	15.17	15.56	0	-1.31(-7.79%)
Jan 29, 2009	17.05	17.91	16.51	16.87	22,095,674	-4.41(-20.72%)
Jan 28, 2009	20.72	21.48	19.91	21.28	9,916,919	+1.74(+8.89%)
Jan 27, 2009	18.90	19.57	18.57	19.54	6,789,397	+0.91(+4.89%)
Jan 26, 2009	19.02	19.71	18.20	18.63	7,290,426	-0.49(-2.55%)
Jan 23, 2009	18.09	19.28	17.81	19.12	7,916,992	+0.15(+0.80%)
Jan 22, 2009	19.60	19.89	18.48	18.97	9,970,979	-1.23(-6.11%)
Jan 21, 2009	19.66	20.35	18.70	20.20	10,174,838	+1.51(+8.11%)
Jan 20, 2009	19.87	20.86	18.64	18.69	12,692,902	-1.97(-9.52%)
Jan 16, 2009	20.76	21.28	20.14	20.65	0	+0.39(+1.95%)
Jan 15, 2009	20.23	20.98	19.04	20.26	11,236,957	+0.06(+0.28%)
Jan 14, 2009	20.59	20.89	20.00	20.20	9,465,438	-1.06(-5.00%)
Jan 13, 2009	21.08	21.57	20.74	21.26	8,768,298	-0.14(-0.64%)
Jan 12, 2009	21.69	22.02	21.15	21.40	7,780,187	-0.18(-0.83%)
Jan 09, 2009	22.22	22.40	21.46	21.58	4,709,908	-0.60(-2.72%)
Jan 08, 2009	21.52	22.35	21.31	22.18	5,193,902	+0.58(+2.69%)
Jan 07, 2009	22.48	22.73	21.46	21.60	7,080,199	-1.33(-5.79%)
Jan 06, 2009	22.92	23.42	22.58	22.93	7,347,888	-0.45(-1.93%)
Jan 05, 2009	23.65	23.86	22.69	23.38	7,465,852	-0.50(-2.07%)
Jan 02, 2009	23.52	24.05	22.53	23.88	0	+0.36(+1.53%)
Jan 01, 2009	22.94	23.65	22.72	23.52	0	+0.00(+0.00%)
Dec 31, 2008	22.94	23.65	22.72	23.52	5,320,190	+0.61(+2.66%)
Dec 30, 2008	22.03	22.96	22.03	22.91	4,567,833	+0.92(+4.18%)
Dec 29, 2008	22.20	22.22	21.54	21.99	4,352,244	-0.15(-0.68%)
Dec 26, 2008	21.24	22.39	21.24	22.14	0	+0.99(+4.68%)
Dec 24, 2008	21.74	21.74	20.76	21.15	2,102,662	-0.05(-0.24%)
Dec 23, 2008	21.61	22.17	21.03	21.20	6,149,696	-0.09(-0.44%)
Dec 22, 2008	22.87	22.87	20.76	21.29	7,289,954	-1.58(-6.91%)
Dec 19, 2008	21.73	23.16	21.03	22.87	11,283,311	+1.38(+6.41%)
Dec 18, 2008	21.69	22.46	21.25	21.49	8,946,982	+0.09(+0.44%)
Dec 17, 2008	21.21	21.97	20.67	21.40	9,817,948	-0.16(-0.73%)
Dec 16, 2008	18.80	21.65	18.79	21.56	11,439,693	+3.09(+16.76%)
Dec 15, 2008	19.06	19.67	18.05	18.46	7,185,462	-1.03(-5.30%)
Dec 12, 2008	18.10	19.63	18.10	19.50	0	+0.64(+3.39%)
Dec 11, 2008	19.04	19.93	18.67	18.86	8,843,746	-0.45(-2.34%)
Dec 10, 2008	19.16	19.54	18.81	19.31	7,698,938	+0.34(+1.78%)
Dec 09, 2008	18.99	20.07	18.79	18.97	8,444,606	-0.50(-2.54%)
Dec 08, 2008	19.96	20.51	18.67	19.47	8,945,776	+0.06(+0.33%)
Dec 05, 2008	16.95	19.49	16.93	19.40	0	+2.10(+12.11%)
Dec 04, 2008	16.44	18.31	16.30	17.31	8,319,274	+0.40(+2.38%)
Dec 03, 2008	16.04	17.03	15.43	16.91	9,770,573	-0.11(-0.67%)
Dec 02, 2008	15.89	17.14	15.34	17.02	9,332,318	+1.51(+9.72%)
Dec 01, 2008	17.70	17.92	15.43	15.51	10,488,662	-2.75(-15.05%)
Nov 28, 2008	17.40	18.31	17.22	18.26	3,516,708	+1.02(+5.91%)
Nov 26, 2008	16.78	17.31	15.90	17.24	7,609,383	-0.24(-1.36%)
Nov 25, 2008	17.79	17.79	16.42	17.48	10,492,945	-0.08(-0.45%)
Nov 24, 2008	15.74	17.59	14.83	17.56	12,336,336	+2.11(+13.66%)
Nov 21, 2008	13.38	15.56	13.01	15.45	14,609,580	+2.46(+18.90%)
Nov 20, 2008	14.18	15.18	12.72	12.99	17,000,306	-1.29(-9.05%)
Nov 19, 2008	17.67	17.90	14.08	14.29	13,569,623	-3.66(-20.40%)
Nov 18, 2008	18.17	18.48	16.91	17.95	9,537,762	-0.10(-0.56%)
Nov 17, 2008	19.28	19.29	17.96	18.05	8,788,217	-1.39(-7.13%)
Nov 14, 2008	20.62	20.76	18.76	19.43	0	-1.59(-7.58%)
Nov 13, 2008	17.43	21.38	17.14	21.03	12,149,680	+3.75(+21.69%)
Nov 12, 2008	18.16	18.47	17.21	17.28	8,703,242	-1.19(-6.45%)
Nov 11, 2008	18.08	18.91	17.61	18.47	5,798,308	+0.06(+0.31%)
Nov 10, 2008	19.55	20.00	18.03	18.41	5,013,093	-0.89(-4.61%)
Nov 07, 2008	18.80	19.37	18.47	19.30	0	+0.64(+3.42%)
Nov 06, 2008	19.74	20.32	18.51	18.66	8,498,808	-1.28(-6.41%)
Nov 05, 2008	20.76	21.37	19.85	19.94	6,788,203	-1.23(-5.83%)
Nov 04, 2008	20.70	22.10	20.41	21.18	7,700,360	+0.78(+3.84%)
Nov 03, 2008	18.93	20.68	18.47	20.39	8,474,741	+1.45(+7.65%)
Oct 31, 2008	17.67	18.96	17.61	18.94	0	+1.20(+6.76%)
Oct 30, 2008	18.12	18.61	17.24	17.75	8,940,581	-0.33(-1.83%)
Oct 29, 2008	18.29	19.01	17.55	18.08	10,312,396	+0.04(+0.20%)
Oct 28, 2008	17.44	18.29	16.01	18.04	12,577,026	+0.52(+2.95%)
Oct 27, 2008	18.05	18.19	17.31	17.52	8,727,115	-0.80(-4.39%)
Oct 24, 2008	17.94	18.74	17.14	18.33	0	-0.76(-3.99%)
Oct 23, 2008	20.10	21.15	18.33	19.09	11,233,872	-1.18(-5.81%)
Oct 22, 2008	21.97	22.42	19.88	20.26	7,991,106	-2.67(-11.64%)
Oct 21, 2008	22.11	23.60	21.36	22.94	5,988,314	+0.44(+1.95%)
Oct 20, 2008	22.84	23.88	21.16	22.50	6,893,950	-0.17(-0.76%)
Oct 17, 2008	20.56	22.67	20.18	22.67	0	+1.73(+8.26%)
Oct 16, 2008	21.13	21.21	19.09	20.94	10,304,448	-0.24(-1.15%)
Oct 15, 2008	22.89	23.25	21.00	21.18	7,806,301	-2.41(-10.22%)
Oct 14, 2008	23.96	24.73	22.49	23.60	10,084,905	+0.46(+1.99%)
Oct 13, 2008	20.70	24.07	20.10	23.14	9,721,115	+3.78(+19.55%)
Oct 10, 2008	19.02	19.91	16.79	19.35	0	-0.39(-1.96%)
Oct 09, 2008	23.32	23.48	19.74	19.74	14,283,697	-1.77(-8.21%)
Oct 08, 2008	26.99	27.76	20.61	21.51	17,687,910	-5.78(-21.18%)
Oct 07, 2008	30.22	30.51	27.29	27.29	7,112,874	-2.94(-9.72%)
Oct 06, 2008	29.79	33.74	28.75	30.22	5,915,612	-0.27(-0.89%)
Oct 03, 2008	30.77	31.66	29.83	30.49	0	+0.27(+0.88%)
Oct 02, 2008	31.61	31.78	30.02	30.23	4,406,995	-1.36(-4.30%)
Oct 01, 2008	32.79	32.79	30.04	31.59	5,827,275	-1.52(-4.60%)
Sep 30, 2008	31.38	33.92	30.22	33.11	7,318,999	+2.17(+7.01%)
Sep 29, 2008	33.02	33.49	29.70	30.94	6,670,887	-2.32(-6.97%)
Sep 26, 2008	32.04	33.57	31.92	33.26	0	+0.68(+2.09%)
Sep 25, 2008	32.22	33.65	32.06	32.58	4,851,250	+0.51(+1.59%)
Sep 24, 2008	32.34	32.76	30.87	32.07	3,785,846	-0.09(-0.29%)
Sep 23, 2008	32.61	33.11	31.94	32.16	3,936,381	+0.38(+1.20%)
Sep 22, 2008	34.45	34.46	31.69	31.78	6,502,357	-2.35(-6.88%)
Sep 19, 2008	33.47	34.42	32.21	34.13	0	+1.00(+3.01%)
Sep 18, 2008	31.49	33.13	30.14	33.13	14,963,370	+2.37(+7.70%)
Sep 17, 2008	31.89	32.96	30.70	30.76	14,966,353	-1.97(-6.01%)
Sep 16, 2008	31.44	32.75	31.40	32.73	14,712,502	+0.87(+2.73%)
Sep 15, 2008	31.98	33.70	31.74	31.86	13,957,130	-0.61(-1.88%)
Sep 12, 2008	32.37	32.80	32.27	32.47	0	-0.39(-1.20%)
Sep 11, 2008	32.30	33.09	32.10	32.86	8,229,875	+0.19(+0.59%)
Sep 10, 2008	32.86	33.09	32.20	32.67	7,647,083	+0.23(+0.71%)
Sep 09, 2008	33.11	33.62	32.44	32.44	7,716,630	-0.93(-2.78%)
Sep 08, 2008	33.02	33.38	32.39	33.37	9,428,219	+1.00(+3.11%)
Sep 05, 2008	31.92	32.41	31.58	32.36	0	+0.35(+1.10%)
Sep 04, 2008	32.36	32.53	31.95	32.01	5,999,916	-0.68(-2.09%)
Sep 03, 2008	32.30	32.78	32.18	32.69	5,733,216	+0.24(+0.75%)
Sep 02, 2008	32.76	32.95	32.11	32.45	6,407,864	+0.05(+0.16%)
Aug 29, 2008	32.38	32.85	32.32	32.40	0	-0.34(-1.03%)
Aug 28, 2008	32.47	32.75	32.17	32.73	6,299,997	+0.48(+1.49%)
Aug 27, 2008	32.05	32.30	31.74	32.25	5,561,624	-0.11(-0.33%)
Aug 26, 2008	32.44	32.57	31.94	32.36	4,842,189	-0.20(-0.62%)
Aug 25, 2008	33.10	33.19	32.53	32.56	3,884,343	-0.56(-1.69%)
Aug 22, 2008	32.58	33.16	32.37	33.12	0	+0.78(+2.42%)
Aug 21, 2008	32.24	32.53	32.02	32.34	3,722,462	-0.19(-0.60%)
Aug 20, 2008	32.43	32.60	31.94	32.53	5,939,792	+0.16(+0.49%)
Aug 19, 2008	32.48	32.56	32.09	32.37	6,512,342	-0.35(-1.07%)
Aug 18, 2008	33.19	33.19	32.66	32.73	6,436,968	-0.43(-1.30%)
Aug 15, 2008	32.86	33.21	32.68	33.16	0	+0.44(+1.34%)
Aug 14, 2008	32.13	32.91	32.13	32.72	6,380,421	+0.17(+0.53%)
Aug 13, 2008	32.71	32.93	32.18	32.55	7,494,191	-0.41(-1.24%)
Aug 12, 2008	32.99	33.39	32.73	32.96	7,331,761	-0.47(-1.40%)
Aug 11, 2008	33.52	33.88	33.14	33.42	7,429,956	-0.09(-0.28%)
Aug 08, 2008	32.80	33.60	32.71	33.52	7,179,333	+0.71(+2.17%)
Aug 07, 2008	33.46	33.46	32.64	32.81	7,378,846	-0.69(-2.06%)
Aug 06, 2008	34.28	34.28	33.31	33.49	6,486,838	-0.29(-0.85%)
Aug 05, 2008	33.39	33.93	33.21	33.78	8,433,367	+0.79(+2.39%)
Aug 04, 2008	32.87	33.29	32.63	32.99	5,990,162	+0.00(+0.00%)
Aug 01, 2008	33.09	33.19	32.55	32.99	5,760,276	-0.19(-0.56%)
Jul 31, 2008	33.04	33.71	33.01	33.18	6,173,334	-0.27(-0.79%)
Jul 30, 2008	33.31	33.92	32.93	33.44	7,472,068	+0.42(+1.28%)
Jul 29, 2008	33.02	33.06	32.17	33.02	8,830,627	+0.84(+2.61%)
Jul 28, 2008	32.56	32.97	32.12	32.18	6,686,991	-0.54(-1.65%)
Jul 25, 2008	32.63	33.29	32.50	32.72	6,212,718	+0.17(+0.53%)
Jul 24, 2008	31.86	34.14	31.68	32.55	9,894,896	-0.60(-1.80%)
Jul 23, 2008	32.84	33.56	32.60	33.14	9,784,753	+0.40(+1.23%)
Jul 22, 2008	31.24	32.81	31.13	32.74	8,447,196	+0.92(+2.89%)
Jul 21, 2008	32.30	32.41	31.68	31.82	5,935,078	-0.55(-1.69%)
Jul 18, 2008	32.22	32.51	31.59	32.37	7,555,445	+0.08(+0.24%)
Jul 17, 2008	32.45	32.71	31.63	32.29	9,148,201	+0.11(+0.36%)
Jul 16, 2008	30.85	32.22	30.56	32.17	8,211,943	+1.42(+4.62%)
Jul 15, 2008	30.95	31.74	30.52	30.75	8,641,835	-0.50(-1.59%)
Jul 14, 2008	32.01	32.27	31.19	31.25	8,732,119	-0.45(-1.40%)
Jul 11, 2008	31.92	32.34	31.36	31.69	8,841,129	-0.54(-1.67%)
Jul 10, 2008	32.60	32.69	31.89	32.23	10,502,820	-0.66(-2.01%)
Jul 09, 2008	33.79	33.82	32.84	32.89	8,873,259	-0.92(-2.72%)
Jul 08, 2008	33.14	33.88	32.97	33.81	9,432,215	+0.62(+1.88%)
Jul 07, 2008	33.87	34.23	33.00	33.19	6,206,206	-0.55(-1.64%)
Jul 04, 2008	33.76	34.17	33.57	33.74	4,661,097	+0.00(+0.00%)
Jul 03, 2008	33.76	34.17	33.57	33.74	4,661,097	+0.19(+0.58%)
Jul 02, 2008	33.39	33.77	33.16	33.55	6,872,667	+0.34(+1.02%)
Jul 01, 2008	32.52	33.27	32.48	33.21	7,056,981	+0.48(+1.47%)
Jun 30, 2008	33.39	33.47	32.65	32.73	8,126,681	-0.67(-2.00%)
Jun 27, 2008	33.61	33.75	33.31	33.39	6,999,643	-0.14(-0.43%)
Jun 26, 2008	33.80	34.27	33.49	33.54	7,316,440	-0.60(-1.75%)
Jun 25, 2008	34.05	34.58	34.00	34.13	6,286,407	+0.06(+0.19%)
Jun 24, 2008	33.95	34.41	33.81	34.07	5,619,796	-0.07(-0.21%)
Jun 23, 2008	34.49	34.66	34.10	34.14	5,577,836	-0.24(-0.69%)
Jun 20, 2008	34.79	35.10	34.31	34.38	9,672,325	-0.55(-1.56%)
Jun 19, 2008	34.88	35.29	34.53	34.92	6,539,183	-0.11(-0.31%)
Jun 18, 2008	35.38	35.43	34.78	35.03	6,361,535	-0.42(-1.17%)
Jun 17, 2008	35.96	36.04	35.45	35.45	5,273,796	-0.34(-0.94%)
Jun 16, 2008	35.65	35.94	35.38	35.78	4,330,639	-0.03(-0.08%)
Jun 13, 2008	35.94	36.03	35.25	35.81	6,577,713	+0.08(+0.22%)
Jun 12, 2008	35.66	36.23	35.43	35.73	5,891,067	+0.34(+0.95%)
Jun 11, 2008	36.03	36.03	35.38	35.40	6,446,582	-0.63(-1.75%)
Jun 10, 2008	36.39	36.46	35.64	36.03	5,222,473	+0.04(+0.10%)
Jun 09, 2008	36.01	36.31	35.68	35.99	4,800,727	+0.08(+0.22%)
Jun 06, 2008	36.34	36.54	35.85	35.91	7,158,192	-0.80(-2.17%)
Jun 05, 2008	36.39	36.76	36.17	36.71	7,668,589	+0.55(+1.53%)
Jun 04, 2008	36.14	36.55	35.99	36.16	6,326,333	-0.15(-0.42%)
Jun 03, 2008	36.70	36.83	35.99	36.31	7,490,667	-0.27(-0.73%)
Jun 02, 2008	36.27	36.66	36.17	36.57	5,783,560	+0.01(+0.02%)
May 30, 2008	36.79	36.86	36.39	36.57	5,430,130	-0.21(-0.57%)
May 29, 2008	36.14	37.01	36.11	36.78	6,294,053	+0.57(+1.57%)
May 28, 2008	36.20	36.25	35.85	36.21	6,538,582	+0.04(+0.12%)
May 27, 2008	35.92	36.37	35.78	36.17	5,613,629	+0.33(+0.92%)
May 26, 2008	36.00	36.12	35.74	35.83	0	+0.00(+0.00%)
May 23, 2008	36.00	36.12	35.74	35.83	5,264,413	-0.20(-0.56%)
May 22, 2008	35.49	36.07	35.36	36.04	4,549,720	+0.52(+1.48%)
May 21, 2008	35.75	36.11	35.48	35.51	4,652,668	-0.22(-0.62%)
May 20, 2008	35.70	35.89	35.66	35.73	4,264,703	-0.21(-0.58%)
May 19, 2008	35.89	36.14	35.82	35.94	5,219,714	+0.00(+0.00%)
May 16, 2008	36.21	36.21	35.75	35.94	6,075,580	-0.33(-0.91%)
May 15, 2008	36.00	36.35	35.69	36.27	3,239,019	+0.23(+0.64%)
May 14, 2008	35.94	36.26	35.89	36.04	4,709,790	+0.37(+1.05%)
May 13, 2008	35.84	35.87	35.43	35.67	4,991,028	+0.00(+0.00%)
May 12, 2008	35.47	35.72	35.21	35.67	3,982,164	+0.22(+0.63%)
May 09, 2008	35.22	35.58	35.07	35.45	6,835,461	-0.06(-0.16%)
May 08, 2008	35.93	36.00	34.98	35.50	8,523,864	-0.19(-0.54%)
May 07, 2008	36.65	36.65	35.57	35.70	6,622,430	-1.00(-2.74%)
May 06, 2008	36.35	36.78	36.26	36.70	5,036,212	+0.00(+0.00%)
May 05, 2008	37.26	37.26	36.57	36.70	4,601,857	-0.55(-1.46%)
May 02, 2008	37.33	37.44	36.97	37.25	3,947,417	+0.18(+0.48%)

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.