Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.96	13.69	12.85	13.44	3,580,316	+0.59(+4.59%)
Apr 29, 2009	12.29	12.89	11.53	12.85	4,081,851	+0.64(+5.21%)
Apr 28, 2009	11.96	12.34	11.89	12.21	1,581,216	+0.20(+1.69%)
Apr 27, 2009	12.19	12.34	11.91	12.01	2,091,041	-0.35(-2.84%)
Apr 24, 2009	12.21	12.46	12.06	12.36	1,809,789	+0.31(+2.60%)
Apr 23, 2009	12.47	12.47	11.57	12.05	2,086,079	-0.52(-4.11%)
Apr 22, 2009	12.43	12.80	12.30	12.56	1,119,205	-0.03(-0.22%)
Apr 21, 2009	12.27	12.64	12.19	12.59	1,303,861	+0.20(+1.64%)
Apr 20, 2009	12.72	12.87	12.22	12.39	1,646,180	-0.56(-4.34%)
Apr 17, 2009	12.92	13.05	12.77	12.95	2,017,876	+0.08(+0.65%)
Apr 16, 2009	12.56	12.92	12.50	12.87	1,502,991	+0.29(+2.27%)
Apr 15, 2009	12.73	12.79	12.45	12.58	1,437,736	-0.23(-1.80%)
Apr 14, 2009	12.87	13.11	12.73	12.81	1,351,490	-0.20(-1.56%)
Apr 13, 2009	12.90	13.12	12.79	13.02	1,157,167	+0.05(+0.36%)
Apr 09, 2009	12.87	13.16	12.52	12.97	1,931,278	+0.50(+3.99%)
Apr 08, 2009	12.22	12.48	12.17	12.47	913,462	+0.27(+2.19%)
Apr 07, 2009	12.12	12.50	12.11	12.20	1,186,972	-0.14(-1.12%)
Apr 06, 2009	12.21	12.50	12.15	12.34	1,821,290	+0.05(+0.37%)
Apr 03, 2009	12.36	12.44	12.17	12.30	846,520	-0.07(-0.60%)
Apr 02, 2009	12.12	12.78	12.11	12.37	1,677,593	+0.47(+3.95%)
Apr 01, 2009	11.60	11.97	11.48	11.90	2,142,715	+0.12(+1.02%)
Mar 31, 2009	11.47	11.98	11.36	11.78	1,329,623	+0.36(+3.15%)
Mar 30, 2009	11.70	11.75	11.19	11.42	1,463,417	-0.73(-6.00%)
Mar 26, 2009	11.84	12.17	11.64	12.15	1,237,423	+0.48(+4.11%)
Mar 25, 2009	11.42	11.91	11.34	11.67	1,922,383	+0.31(+2.76%)
Mar 24, 2009	11.56	11.62	11.17	11.36	1,275,078	-0.35(-2.99%)
Mar 23, 2009	11.36	11.71	11.28	11.71	1,266,370	+0.84(+7.72%)
Mar 20, 2009	11.12	11.17	10.74	10.87	1,710,363	-0.20(-1.83%)
Mar 19, 2009	11.14	11.22	10.88	11.07	1,202,135	-0.08(-0.75%)
Mar 18, 2009	11.12	11.32	10.93	11.15	931,026	+0.07(+0.67%)
Mar 17, 2009	10.97	11.08	10.75	11.08	662,279	+0.26(+2.39%)
Mar 16, 2009	10.88	11.06	10.80	10.82	1,067,748	+0.00(+0.00%)
Mar 13, 2009	10.64	10.87	10.48	10.82	0	+0.20(+1.91%)
Mar 12, 2009	10.38	10.65	10.09	10.62	1,661,572	+0.11(+1.05%)
Mar 11, 2009	10.97	11.09	10.45	10.51	1,347,176	-0.23(-2.15%)
Mar 10, 2009	10.37	10.74	10.22	10.74	1,845,029	+0.59(+5.82%)
Mar 09, 2009	10.51	10.71	10.04	10.15	2,167,356	-0.48(-4.51%)
Mar 06, 2009	11.04	11.04	10.39	10.63	0	-0.17(-1.54%)
Mar 05, 2009	11.35	11.36	10.68	10.79	1,486,278	-0.60(-5.26%)
Mar 04, 2009	11.02	11.55	10.83	11.39	2,075,926	+0.42(+3.78%)
Mar 02, 2009	11.63	11.75	10.98	10.98	1,462,271	-0.90(-7.61%)
Feb 27, 2009	11.76	12.21	11.60	11.88	0	-0.11(-0.92%)
Feb 26, 2009	12.19	12.40	11.95	11.99	1,786,331	-0.24(-1.96%)
Feb 25, 2009	12.41	12.45	12.05	12.23	1,459,497	-0.18(-1.41%)
Feb 24, 2009	12.30	12.50	12.17	12.41	2,027,197	+0.28(+2.28%)
Feb 23, 2009	12.22	12.52	12.06	12.13	1,917,272	-0.20(-1.65%)
Feb 20, 2009	12.13	12.48	12.11	12.33	1,848,118	-0.13(-1.04%)
Feb 19, 2009	12.45	12.67	12.29	12.46	1,898,616	+0.08(+0.67%)
Feb 18, 2009	12.83	12.96	12.10	12.38	2,881,735	-0.40(-3.11%)
Feb 17, 2009	12.64	13.11	12.43	12.78	1,991,781	-0.56(-4.22%)
Feb 13, 2009	13.28	13.59	13.13	13.34	1,476,984	+0.15(+1.12%)
Feb 12, 2009	12.79	13.24	12.57	13.19	2,033,374	+0.23(+1.78%)
Feb 11, 2009	12.91	13.03	12.75	12.96	2,173,949	+0.10(+0.79%)
Feb 10, 2009	13.03	13.38	12.84	12.86	3,629,225	-0.33(-2.52%)
Feb 09, 2009	12.94	13.23	12.89	13.19	1,589,492	+0.18(+1.35%)
Feb 06, 2009	12.48	13.08	12.47	13.02	2,804,256	+0.53(+4.21%)
Feb 05, 2009	12.23	12.56	12.07	12.49	1,679,965	+0.16(+1.27%)
Feb 04, 2009	12.12	12.69	12.00	12.33	2,005,939	+0.30(+2.53%)
Feb 03, 2009	11.99	12.15	11.73	12.03	1,633,550	+0.13(+1.08%)
Feb 02, 2009	11.47	12.02	10.85	11.90	3,091,583	+0.26(+2.22%)
Jan 30, 2009	12.27	12.65	11.30	11.64	0	-1.84(-13.68%)
Jan 29, 2009	13.93	13.95	13.38	13.49	1,402,678	-0.37(-2.66%)
Jan 28, 2009	13.22	13.96	13.22	13.86	1,810,336	+0.85(+6.53%)
Jan 27, 2009	12.83	13.14	12.78	13.01	2,091,021	+0.23(+1.80%)
Jan 26, 2009	12.99	13.15	12.61	12.78	1,937,512	-0.33(-2.53%)
Jan 23, 2009	13.09	13.23	12.74	13.11	1,385,777	-0.19(-1.46%)
Jan 22, 2009	13.47	13.65	13.14	13.30	2,069,328	-0.37(-2.70%)
Jan 21, 2009	13.36	13.69	13.14	13.67	1,411,507	+0.47(+3.56%)
Jan 20, 2009	13.78	13.88	13.17	13.20	2,641,326	-0.44(-3.25%)
Jan 16, 2009	13.34	13.73	13.27	13.64	0	+0.45(+3.43%)
Jan 15, 2009	12.63	13.38	12.18	13.19	2,779,410	+0.58(+4.61%)
Jan 14, 2009	12.95	13.02	12.56	12.61	2,248,754	-0.45(-3.46%)
Jan 13, 2009	12.42	13.19	12.36	13.06	2,859,485	+0.59(+4.73%)
Jan 12, 2009	12.76	12.79	12.41	12.47	1,062,120	-0.30(-2.31%)
Jan 09, 2009	13.05	13.05	12.66	12.77	1,150,926	-0.33(-2.54%)
Jan 08, 2009	13.24	13.26	12.97	13.10	989,272	-0.31(-2.34%)
Jan 07, 2009	13.51	13.60	13.21	13.41	1,271,957	-0.37(-2.68%)
Jan 06, 2009	13.69	14.12	13.50	13.78	1,496,598	+0.19(+1.43%)
Jan 05, 2009	13.10	13.67	13.00	13.59	1,970,275	+0.52(+3.95%)
Jan 02, 2009	12.85	13.11	12.50	13.07	0	+0.24(+1.87%)
Jan 01, 2009	12.38	12.91	12.33	12.83	0	+0.00(+0.00%)
Dec 31, 2008	12.38	12.91	12.33	12.83	990,293	+0.30(+2.43%)
Dec 30, 2008	12.41	12.53	12.31	12.53	1,445,953	+0.18(+1.42%)
Dec 29, 2008	12.39	12.39	11.99	12.35	1,557,415	+0.02(+0.15%)
Dec 26, 2008	12.30	12.37	12.05	12.33	780,007	-0.02(-0.15%)
Dec 24, 2008	12.03	12.42	11.98	12.35	485,428	+0.22(+1.83%)
Dec 23, 2008	12.37	12.49	11.94	12.13	1,723,529	-0.21(-1.72%)
Dec 22, 2008	12.67	12.72	11.99	12.34	1,906,819	-0.50(-3.88%)
Dec 19, 2008	12.64	12.97	12.55	12.84	2,668,781	+0.32(+2.58%)
Dec 18, 2008	12.61	12.92	12.07	12.52	2,967,446	+0.06(+0.52%)
Dec 17, 2008	12.17	12.58	12.16	12.45	2,358,533	-0.09(-0.74%)
Dec 16, 2008	12.30	12.62	11.88	12.55	3,249,864	+0.42(+3.50%)
Dec 15, 2008	12.34	12.41	11.72	12.12	3,532,933	-0.14(-1.13%)
Dec 12, 2008	13.32	14.23	12.08	12.26	7,712,156	-2.77(-18.42%)
Dec 11, 2008	15.29	15.39	14.69	15.03	1,722,835	-0.12(-0.79%)
Dec 10, 2008	15.36	15.59	14.93	15.15	1,341,312	+0.07(+0.49%)
Dec 09, 2008	15.26	15.49	14.89	15.07	1,961,458	-0.32(-2.10%)
Dec 08, 2008	15.31	15.75	15.22	15.40	1,544,092	+0.45(+3.02%)
Dec 05, 2008	14.46	14.97	14.03	14.94	1,570,075	+0.30(+2.02%)
Dec 04, 2008	15.24	15.51	14.42	14.65	1,456,450	-0.89(-5.76%)
Dec 03, 2008	14.76	15.57	14.56	15.54	1,832,996	+0.24(+1.57%)
Dec 02, 2008	15.43	15.55	14.77	15.30	1,559,314	+0.03(+0.18%)
Dec 01, 2008	16.14	16.23	15.28	15.28	1,562,565	-1.38(-8.31%)
Nov 28, 2008	16.29	16.67	16.04	16.66	422,912	+0.37(+2.27%)
Nov 26, 2008	15.65	16.31	15.24	16.29	880,209	+0.42(+2.67%)
Nov 25, 2008	16.36	16.42	15.34	15.87	1,584,902	-0.23(-1.43%)
Nov 24, 2008	15.17	16.36	14.94	16.10	1,328,196	+1.15(+7.72%)
Nov 21, 2008	14.34	14.96	13.75	14.94	1,514,043	+0.87(+6.16%)
Nov 20, 2008	15.01	15.17	13.94	14.08	1,510,324	-1.01(-6.67%)
Nov 19, 2008	15.59	15.70	15.07	15.08	2,543,450	-0.67(-4.27%)
Nov 18, 2008	15.37	15.76	14.87	15.76	2,170,692	+0.36(+2.34%)
Nov 17, 2008	15.27	15.58	14.96	15.40	1,277,073	-0.10(-0.65%)
Nov 14, 2008	15.79	16.62	15.20	15.50	946,196	-0.56(-3.50%)
Nov 13, 2008	15.32	16.06	14.52	16.06	2,457,363	+0.85(+5.58%)
Nov 12, 2008	16.17	16.48	15.19	15.21	1,350,683	-1.25(-7.57%)
Nov 11, 2008	17.00	17.00	16.12	16.46	1,548,684	-0.56(-3.31%)
Nov 10, 2008	17.48	17.69	16.82	17.02	1,182,476	-0.09(-0.54%)
Nov 07, 2008	16.76	17.30	16.60	17.11	1,299,568	+0.48(+2.88%)
Nov 06, 2008	17.03	17.37	16.56	16.63	1,711,050	-0.66(-3.84%)
Nov 05, 2008	17.73	17.93	17.27	17.30	1,508,071	-0.62(-3.45%)
Nov 04, 2008	17.29	17.94	17.18	17.91	1,660,706	+0.95(+5.60%)
Nov 03, 2008	16.54	17.03	16.47	16.96	1,137,347	+0.42(+2.51%)
Oct 31, 2008	16.28	16.70	15.78	16.55	2,796,840	+0.27(+1.64%)
Oct 30, 2008	15.89	16.44	15.82	16.28	2,097,809	+0.77(+5.00%)
Oct 29, 2008	15.60	16.14	15.09	15.51	1,785,772	-0.11(-0.71%)
Oct 28, 2008	15.22	15.62	14.41	15.62	1,619,271	+0.68(+4.57%)
Oct 27, 2008	15.73	15.88	14.93	14.93	2,106,872	-1.17(-7.27%)
Oct 24, 2008	15.60	16.47	14.22	16.11	3,506,792	-0.30(-1.85%)
Oct 23, 2008	18.42	18.45	15.96	16.41	2,983,057	-2.07(-11.18%)
Oct 22, 2008	18.73	19.11	18.07	18.48	1,461,669	-0.93(-4.80%)
Oct 21, 2008	19.81	20.41	19.40	19.41	953,803	-1.07(-5.23%)
Oct 20, 2008	19.19	20.52	19.19	20.48	1,332,966	+1.05(+5.41%)
Oct 17, 2008	20.24	20.24	18.49	19.43	1,306,026	-0.01(-0.05%)
Oct 16, 2008	18.87	19.57	18.45	19.44	2,672,901	+0.50(+2.63%)
Oct 15, 2008	20.21	20.36	18.94	18.94	1,623,991	-1.83(-8.80%)
Oct 14, 2008	21.93	23.89	20.35	20.76	1,090,790	-0.52(-2.43%)
Oct 13, 2008	18.94	21.28	18.58	21.28	2,940,814	+2.87(+15.58%)
Oct 10, 2008	19.17	19.17	17.81	18.41	3,950,485	-1.34(-6.77%)
Oct 09, 2008	20.99	21.84	19.75	19.75	2,578,944	-1.35(-6.38%)
Oct 08, 2008	21.10	21.82	21.05	21.10	2,675,442	-0.35(-1.63%)
Oct 07, 2008	21.36	22.19	21.23	21.45	2,445,837	+0.21(+1.00%)
Oct 06, 2008	21.74	21.99	20.37	21.24	1,775,108	-0.82(-3.72%)
Oct 03, 2008	22.00	22.69	21.88	22.06	0	+0.39(+1.79%)
Oct 02, 2008	22.43	22.53	21.56	21.67	1,271,610	-0.91(-4.04%)
Oct 01, 2008	22.80	22.98	22.25	22.58	1,162,448	-0.45(-1.96%)
Sep 30, 2008	23.03	23.09	21.95	23.03	1,376,386	+0.34(+1.50%)
Sep 29, 2008	23.98	24.23	22.49	22.69	1,643,518	-1.55(-6.39%)
Sep 26, 2008	23.80	24.32	23.71	24.24	610,130	+0.18(+0.77%)
Sep 25, 2008	24.01	24.25	23.74	24.06	742,186	+0.24(+1.01%)
Sep 24, 2008	23.97	24.16	23.61	23.82	1,147,854	-0.20(-0.84%)
Sep 23, 2008	24.25	24.45	23.80	24.02	1,054,851	-0.06(-0.23%)
Sep 22, 2008	24.29	24.43	23.87	24.08	2,257,993	-0.30(-1.25%)
Sep 19, 2008	24.14	26.46	23.55	24.38	0	+0.51(+2.13%)
Sep 18, 2008	22.74	23.88	21.66	23.87	2,771,612	+1.24(+5.46%)
Sep 17, 2008	23.00	23.73	22.64	22.64	1,558,717	-0.89(-3.80%)
Sep 16, 2008	22.91	23.79	22.72	23.53	1,531,322	+0.27(+1.15%)
Sep 15, 2008	22.85	23.63	22.74	23.26	1,292,155	-0.13(-0.55%)
Sep 12, 2008	23.61	23.62	22.86	23.39	2,638,293	-0.33(-1.40%)
Sep 11, 2008	23.78	23.88	23.38	23.73	1,425,506	-0.31(-1.30%)
Sep 10, 2008	24.25	24.34	23.88	24.04	1,003,880	+0.01(+0.04%)
Sep 09, 2008	24.63	24.69	24.03	24.03	829,344	-0.45(-1.85%)
Sep 08, 2008	24.76	24.93	24.12	24.48	1,109,408	+0.29(+1.18%)
Sep 05, 2008	24.82	24.82	24.05	24.20	0	-0.67(-2.71%)
Sep 04, 2008	25.40	25.79	24.12	24.87	3,317,677	-0.83(-3.23%)
Sep 03, 2008	26.29	26.41	25.62	25.70	1,037,096	-0.66(-2.52%)
Sep 02, 2008	26.52	26.98	26.32	26.36	679,631	+0.16(+0.60%)
Aug 29, 2008	26.35	26.52	26.20	26.21	538,467	-0.26(-0.98%)
Aug 28, 2008	26.47	26.56	26.31	26.47	705,340	+0.11(+0.42%)
Aug 27, 2008	26.18	26.40	26.02	26.35	693,989	-0.02(-0.07%)
Aug 26, 2008	26.59	26.59	26.18	26.37	660,881	-0.24(-0.90%)
Aug 25, 2008	26.94	27.01	26.52	26.61	614,617	-0.40(-1.47%)
Aug 22, 2008	26.47	27.09	26.39	27.01	869,444	+0.65(+2.45%)
Aug 21, 2008	26.12	26.45	26.10	26.36	668,322	-0.14(-0.52%)
Aug 20, 2008	26.79	26.80	26.39	26.50	650,107	-0.28(-1.03%)
Aug 19, 2008	27.02	27.06	26.68	26.78	678,755	-0.33(-1.22%)
Aug 18, 2008	27.39	27.48	27.04	27.11	500,427	-0.28(-1.01%)
Aug 15, 2008	27.12	27.44	27.12	27.39	0	+0.27(+0.99%)
Aug 14, 2008	26.56	27.15	26.47	27.12	791,795	+0.41(+1.52%)
Aug 13, 2008	26.83	26.94	26.46	26.71	882,746	-0.26(-0.96%)
Aug 12, 2008	27.42	27.42	26.83	26.97	840,905	-0.40(-1.45%)
Aug 11, 2008	27.25	27.63	27.07	27.37	1,097,212	+0.16(+0.58%)
Aug 08, 2008	26.80	27.30	26.73	27.21	1,326,096	+0.49(+1.83%)
Aug 07, 2008	26.78	27.03	26.69	26.72	1,356,667	-0.43(-1.60%)
Aug 06, 2008	26.64	27.21	26.54	27.16	1,271,924	+0.42(+1.59%)
Aug 05, 2008	26.11	26.73	25.94	26.73	1,063,324	+0.70(+2.69%)
Aug 04, 2008	26.31	26.48	25.93	26.03	876,216	-0.35(-1.33%)
Aug 01, 2008	26.87	27.02	26.36	26.38	1,000,522	-0.46(-1.72%)
Jul 31, 2008	26.73	27.22	26.53	26.84	726,170	+0.01(+0.03%)
Jul 30, 2008	26.59	27.08	26.59	26.83	1,386,632	+0.38(+1.43%)
Jul 29, 2008	26.46	27.08	26.13	26.46	2,190,897	-0.49(-1.81%)
Jul 28, 2008	27.21	27.37	26.84	26.95	1,562,560	-0.14(-0.51%)
Jul 25, 2008	27.30	27.50	26.69	27.08	3,433,191	+0.91(+3.49%)
Jul 24, 2008	26.57	26.82	26.03	26.17	1,544,944	-0.26(-0.98%)
Jul 23, 2008	26.84	26.97	26.33	26.43	1,952,220	-0.42(-1.58%)
Jul 22, 2008	25.44	26.86	25.35	26.85	1,611,887	+1.34(+5.24%)
Jul 21, 2008	25.47	25.67	25.32	25.52	998,742	+0.10(+0.40%)
Jul 18, 2008	25.44	25.54	25.28	25.41	1,717,844	-0.15(-0.58%)
Jul 17, 2008	25.59	25.63	25.19	25.56	1,277,548	+0.06(+0.22%)
Jul 16, 2008	25.21	25.51	25.01	25.51	1,195,954	+0.30(+1.17%)
Jul 15, 2008	25.26	25.44	24.93	25.21	1,779,937	-0.20(-0.80%)
Jul 14, 2008	26.15	26.25	25.39	25.41	1,701,311	-0.66(-2.55%)
Jul 11, 2008	26.51	26.51	25.92	26.08	2,372,695	-0.66(-2.48%)
Jul 10, 2008	26.22	26.77	25.97	26.74	2,507,656	+0.62(+2.37%)
Jul 09, 2008	26.33	26.47	26.12	26.12	1,051,158	-0.18(-0.70%)
Jul 08, 2008	25.88	26.31	25.76	26.31	954,511	+0.38(+1.46%)
Jul 07, 2008	26.00	26.19	25.65	25.93	1,647,353	+0.03(+0.11%)
Jul 04, 2008	25.83	25.99	25.65	25.90	867,862	+0.00(+0.00%)
Jul 03, 2008	25.83	25.99	25.65	25.90	867,862	+0.09(+0.36%)
Jul 02, 2008	25.43	25.87	25.24	25.81	1,402,871	+0.44(+1.75%)
Jul 01, 2008	25.45	25.55	24.92	25.37	1,176,287	-0.32(-1.26%)
Jun 30, 2008	25.50	25.90	25.28	25.69	832,269	+0.13(+0.51%)
Jun 27, 2008	25.79	25.79	25.11	25.56	1,201,622	-0.14(-0.54%)
Jun 26, 2008	26.31	26.44	25.70	25.70	828,847	-0.85(-3.20%)
Jun 25, 2008	26.22	26.67	26.01	26.55	1,062,684	+0.34(+1.30%)
Jun 24, 2008	26.21	26.27	25.80	26.21	990,740	-0.05(-0.18%)
Jun 23, 2008	26.26	26.38	26.11	26.25	932,831	+0.05(+0.18%)
Jun 20, 2008	25.83	26.85	25.64	26.21	814,985	-0.42(-1.59%)
Jun 19, 2008	26.45	26.75	26.45	26.63	608,630	+0.18(+0.70%)
Jun 18, 2008	26.74	26.83	26.45	26.45	999,122	-0.30(-1.14%)
Jun 17, 2008	26.96	27.17	26.67	26.75	1,457,541	-0.03(-0.10%)
Jun 16, 2008	26.38	26.80	26.20	26.78	748,304	+0.30(+1.15%)
Jun 13, 2008	26.36	26.77	26.18	26.47	1,374,325	+0.18(+0.70%)
Jun 12, 2008	25.76	26.73	25.68	26.29	1,565,467	+0.75(+2.93%)
Jun 11, 2008	25.40	26.16	25.35	25.54	1,856,778	+0.00(+0.00%)
Jun 10, 2008	25.52	25.61	25.36	25.54	1,008,618	-0.17(-0.65%)
Jun 09, 2008	26.15	26.15	25.55	25.71	992,723	-0.34(-1.31%)
Jun 06, 2008	26.71	26.72	26.05	26.05	911,534	-0.84(-3.12%)
Jun 05, 2008	26.70	26.97	26.49	26.89	1,270,391	+0.18(+0.69%)
Jun 04, 2008	26.38	26.91	26.29	26.71	1,513,908	+0.31(+1.19%)
Jun 03, 2008	26.30	26.49	26.11	26.39	1,201,245	+0.24(+0.92%)
Jun 02, 2008	26.23	26.36	26.00	26.15	852,950	+0.06(+0.25%)
May 30, 2008	26.02	26.18	25.74	26.09	990,202	+0.04(+0.14%)
May 29, 2008	26.30	26.30	25.82	26.05	1,457,581	-0.06(-0.25%)
May 28, 2008	26.61	26.71	25.87	26.11	1,736,905	-0.48(-1.80%)
May 27, 2008	26.17	26.64	26.17	26.59	1,100,768	+0.39(+1.48%)
May 26, 2008	25.83	26.35	25.74	26.21	0	+0.00(+0.00%)
May 23, 2008	25.83	26.35	25.74	26.21	1,594,545	+0.39(+1.50%)
May 22, 2008	25.64	25.86	25.45	25.82	753,002	+0.17(+0.65%)
May 21, 2008	25.93	26.16	25.58	25.65	1,046,021	-0.28(-1.07%)
May 20, 2008	26.17	26.51	25.80	25.93	1,261,197	-0.32(-1.23%)
May 19, 2008	25.89	26.51	25.65	26.25	1,270,366	+0.47(+1.82%)
May 16, 2008	26.02	26.15	25.70	25.78	838,627	-0.29(-1.10%)
May 15, 2008	26.07	26.22	25.78	26.07	769,097	+0.04(+0.14%)
May 14, 2008	25.42	26.23	25.38	26.03	2,365,722	+0.85(+3.37%)
May 13, 2008	25.38	25.56	24.93	25.18	996,867	-0.04(-0.15%)
May 12, 2008	25.09	25.26	24.70	25.22	673,052	+0.23(+0.92%)
May 09, 2008	25.04	25.12	24.78	24.99	304,324	-0.09(-0.37%)
May 08, 2008	24.92	25.11	24.79	25.08	582,403	+0.13(+0.52%)
May 07, 2008	25.54	25.63	24.87	24.95	822,809	-0.46(-1.81%)
May 06, 2008	24.80	25.46	24.72	25.41	1,390,499	+0.43(+1.74%)
May 05, 2008	24.83	25.16	24.37	24.98	1,398,546	+0.27(+1.08%)
May 02, 2008	25.25	25.36	24.65	24.71	1,236,099	-0.22(-0.89%)

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.