Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.99	24.35	23.30	23.37	4,030,064	-0.43(-1.80%)
Apr 29, 2009	23.40	24.13	23.40	23.79	3,640,607	+0.63(+2.74%)
Apr 28, 2009	23.62	23.87	23.09	23.16	3,539,601	-0.48(-2.02%)
Apr 27, 2009	23.79	24.09	23.38	23.64	3,882,594	-0.49(-2.04%)
Apr 24, 2009	23.87	24.41	23.62	24.13	5,733,625	+0.43(+1.83%)
Apr 23, 2009	23.68	23.77	23.08	23.69	5,559,861	+0.19(+0.79%)
Apr 22, 2009	22.45	24.09	22.20	23.51	6,976,549	+0.86(+3.81%)
Apr 21, 2009	22.05	22.80	22.05	22.65	5,188,846	+0.38(+1.73%)
Apr 20, 2009	22.62	22.89	22.19	22.26	5,218,077	-0.69(-3.01%)
Apr 17, 2009	22.95	23.56	22.89	22.95	8,427,377	-0.66(-2.81%)
Apr 16, 2009	23.50	24.26	23.15	23.62	15,479,205	+1.42(+6.39%)
Apr 15, 2009	22.40	22.68	21.95	22.20	9,375,873	-0.25(-1.11%)
Apr 14, 2009	22.69	22.79	22.06	22.45	5,182,955	-0.52(-2.26%)
Apr 13, 2009	22.92	23.12	22.50	22.97	4,091,298	-0.21(-0.92%)
Apr 09, 2009	23.44	23.44	22.27	23.18	4,693,863	+1.38(+6.34%)
Apr 08, 2009	22.03	22.23	21.50	21.80	4,205,249	-0.08(-0.36%)
Apr 07, 2009	22.73	22.83	21.81	21.88	5,871,157	-1.03(-4.48%)
Apr 06, 2009	22.91	23.05	22.43	22.90	4,766,893	-0.21(-0.89%)
Apr 03, 2009	22.68	23.19	22.59	23.11	7,655,212	-0.09(-0.40%)
Apr 02, 2009	22.65	23.80	22.50	23.20	7,713,988	+1.04(+4.69%)
Apr 01, 2009	21.64	22.42	21.15	22.16	6,255,421	+0.19(+0.84%)
Mar 31, 2009	21.80	22.51	21.49	21.98	6,361,232	+0.35(+1.61%)
Mar 30, 2009	22.17	22.17	21.29	21.63	5,796,348	-1.45(-6.30%)
Mar 26, 2009	22.05	23.12	21.96	23.08	7,118,666	+1.10(+5.02%)
Mar 25, 2009	21.83	22.98	21.53	21.98	10,572,627	+0.36(+1.65%)
Mar 24, 2009	20.78	22.37	19.46	21.62	11,637,422	+0.44(+2.09%)
Mar 23, 2009	20.35	21.18	20.34	21.18	7,230,348	+1.42(+7.17%)
Mar 20, 2009	20.33	20.85	19.66	19.76	10,934,359	-0.97(-4.67%)
Mar 19, 2009	20.03	20.86	20.03	20.73	12,918,070	+0.89(+4.50%)
Mar 18, 2009	19.30	20.02	18.97	19.84	7,428,815	+0.38(+1.93%)
Mar 17, 2009	18.70	19.46	18.59	19.46	7,374,654	+0.27(+1.41%)
Mar 16, 2009	18.24	20.05	18.24	19.19	13,756,480	-0.65(-3.27%)
Mar 13, 2009	20.37	20.37	19.69	19.84	0	-0.38(-1.90%)
Mar 12, 2009	19.93	20.31	19.35	20.22	6,407,785	+0.21(+1.03%)
Mar 11, 2009	19.41	20.25	19.41	20.02	5,685,872	+0.21(+1.08%)
Mar 10, 2009	18.93	19.83	18.93	19.80	5,923,364	+1.06(+5.66%)
Mar 09, 2009	18.84	19.26	18.61	18.74	6,660,305	-0.35(-1.83%)
Mar 06, 2009	18.51	19.21	18.38	19.09	0	+0.43(+2.33%)
Mar 05, 2009	19.76	19.95	18.49	18.66	9,667,842	-1.60(-7.88%)
Mar 04, 2009	19.99	20.66	19.52	20.25	9,496,737	+1.49(+7.93%)
Mar 02, 2009	19.38	19.51	18.54	18.76	9,894,142	-1.04(-5.25%)
Feb 27, 2009	19.95	20.41	19.77	19.80	0	-0.48(-2.39%)
Feb 26, 2009	21.27	21.34	20.26	20.29	7,231,256	-0.58(-2.80%)
Feb 25, 2009	21.29	21.37	20.57	20.87	8,695,921	-0.50(-2.33%)
Feb 24, 2009	21.17	21.52	20.49	21.37	8,123,096	+0.43(+2.08%)
Feb 23, 2009	22.03	22.15	20.89	20.94	7,675,358	-0.94(-4.30%)
Feb 20, 2009	21.89	22.76	21.33	21.88	0	-0.44(-1.98%)
Feb 19, 2009	23.56	23.56	22.23	22.32	7,959,193	-1.03(-4.42%)
Feb 18, 2009	23.61	23.67	22.99	23.35	8,513,464	-0.13(-0.55%)
Feb 17, 2009	23.52	23.87	21.39	23.48	7,256,461	-1.54(-6.15%)
Feb 13, 2009	24.63	25.45	24.63	25.02	4,781,718	+0.25(+1.01%)
Feb 12, 2009	24.58	24.78	23.86	24.77	5,592,531	-0.21(-0.83%)
Feb 11, 2009	25.22	25.25	24.66	24.98	5,379,865	+0.65(+2.66%)
Feb 10, 2009	25.30	25.62	24.15	24.33	4,722,481	-1.30(-5.06%)
Feb 09, 2009	25.45	25.83	25.29	25.62	3,153,260	+0.11(+0.42%)
Feb 06, 2009	25.43	25.85	25.20	25.52	6,858,079	+0.16(+0.62%)
Feb 05, 2009	24.51	25.57	24.26	25.36	5,897,858	+0.76(+3.07%)
Feb 04, 2009	24.30	25.22	24.22	24.61	7,161,393	+0.38(+1.59%)
Feb 03, 2009	23.72	24.34	23.29	24.22	6,820,594	+1.09(+4.71%)
Feb 02, 2009	22.91	23.42	22.65	23.13	5,049,487	-0.14(-0.58%)
Jan 30, 2009	23.96	24.29	23.13	23.27	0	-0.81(-3.37%)
Jan 29, 2009	23.81	24.37	23.59	24.08	6,856,000	-0.78(-3.15%)
Jan 28, 2009	25.03	25.15	24.68	24.86	7,200,107	+0.26(+1.07%)
Jan 27, 2009	23.74	24.78	23.74	24.60	4,879,457	+0.96(+4.07%)
Jan 26, 2009	23.49	24.25	23.24	23.64	4,070,856	+0.10(+0.42%)
Jan 23, 2009	22.80	23.84	22.80	23.54	5,241,038	-0.42(-1.75%)
Jan 22, 2009	24.14	24.36	23.39	23.96	4,982,096	-0.57(-2.32%)
Jan 21, 2009	24.04	24.61	23.28	24.53	6,138,676	+0.71(+2.99%)
Jan 20, 2009	24.66	24.66	23.76	23.82	4,592,136	-0.85(-3.47%)
Jan 16, 2009	25.35	25.35	24.05	24.67	5,402,954	-0.33(-1.34%)
Jan 15, 2009	24.44	25.32	24.12	25.00	5,649,792	+0.43(+1.77%)
Jan 14, 2009	24.72	24.87	24.40	24.57	5,368,981	-0.49(-1.96%)
Jan 13, 2009	25.20	25.53	24.74	25.06	5,010,706	-0.29(-1.15%)
Jan 12, 2009	25.83	25.83	25.14	25.35	4,431,295	-0.49(-1.90%)
Jan 09, 2009	26.36	26.69	25.59	25.85	5,565,701	-0.51(-1.95%)
Jan 08, 2009	25.45	26.47	25.15	26.36	8,010,305	+0.83(+3.24%)
Jan 07, 2009	26.02	26.54	25.51	25.53	7,595,860	-0.78(-2.98%)
Jan 06, 2009	26.08	26.63	25.78	26.32	4,400,760	+0.48(+1.85%)
Jan 05, 2009	25.92	26.30	25.57	25.84	4,474,849	-0.29(-1.09%)
Jan 02, 2009	25.04	26.27	24.93	26.12	0	+1.15(+4.62%)
Jan 01, 2009	24.93	25.23	24.72	24.97	0	+0.00(+0.00%)
Dec 31, 2008	24.93	25.23	24.72	24.97	4,686,194	+0.03(+0.11%)
Dec 30, 2008	24.22	24.98	24.16	24.94	3,799,349	+1.02(+4.26%)
Dec 29, 2008	24.28	24.28	23.59	23.92	2,800,194	-0.37(-1.52%)
Dec 26, 2008	23.80	24.36	23.79	24.29	2,082,722	+0.52(+2.19%)
Dec 24, 2008	23.26	23.89	23.23	23.77	1,460,070	+0.50(+2.14%)
Dec 23, 2008	23.85	24.19	23.03	23.27	4,797,357	-0.40(-1.69%)
Dec 22, 2008	23.77	24.21	23.19	23.67	4,857,010	-0.12(-0.51%)
Dec 19, 2008	23.46	24.16	23.38	23.79	8,170,973	+0.53(+2.27%)
Dec 18, 2008	23.97	23.99	23.04	23.27	6,006,648	-0.27(-1.15%)
Dec 17, 2008	23.19	23.82	22.80	23.54	6,192,980	+0.03(+0.12%)
Dec 16, 2008	22.51	23.61	22.49	23.51	7,567,351	+1.25(+5.60%)
Dec 15, 2008	22.30	22.70	21.95	22.26	4,970,742	-0.04(-0.16%)
Dec 12, 2008	21.56	22.54	21.53	22.30	6,948,557	+0.13(+0.58%)
Dec 11, 2008	22.93	22.95	21.92	22.17	7,521,845	-0.98(-4.22%)
Dec 10, 2008	23.16	23.42	22.88	23.15	7,534,825	+0.18(+0.78%)
Dec 09, 2008	22.60	23.53	22.50	22.97	10,397,662	-0.43(-1.83%)
Dec 08, 2008	23.65	24.60	22.62	23.39	8,209,078	+0.32(+1.39%)
Dec 05, 2008	22.35	23.27	21.78	23.07	8,258,482	+0.44(+1.95%)
Dec 04, 2008	22.82	23.38	22.28	22.63	6,286,005	-0.46(-2.00%)
Dec 03, 2008	22.28	23.43	21.47	23.10	8,205,750	-0.12(-0.52%)
Dec 02, 2008	22.33	23.46	21.96	23.22	7,588,022	+1.22(+5.54%)
Dec 01, 2008	23.67	23.67	21.90	22.00	7,934,622	-2.31(-9.50%)
Nov 28, 2008	23.50	24.31	23.50	24.31	2,041,869	+0.46(+1.94%)
Nov 26, 2008	22.31	23.89	22.28	23.84	5,403,215	+1.01(+4.43%)
Nov 25, 2008	23.62	23.68	22.23	22.83	7,401,131	-0.19(-0.84%)
Nov 24, 2008	22.09	23.58	21.98	23.02	9,006,374	+1.30(+6.00%)
Nov 21, 2008	21.20	21.89	20.45	21.72	10,586,170	+1.03(+4.99%)
Nov 20, 2008	21.77	22.55	20.51	20.69	10,196,529	-1.40(-6.35%)
Nov 19, 2008	23.35	23.73	21.90	22.09	6,470,810	-1.30(-5.54%)
Nov 18, 2008	22.79	23.84	22.45	23.39	6,380,807	+0.46(+1.99%)
Nov 17, 2008	22.41	23.67	22.11	22.93	7,908,976	+0.25(+1.10%)
Nov 14, 2008	23.62	24.08	22.53	22.68	0	-1.40(-5.80%)
Nov 13, 2008	22.26	24.19	21.37	24.08	6,168,551	+1.99(+9.03%)
Nov 12, 2008	22.55	23.02	21.94	22.08	6,327,363	-0.90(-3.91%)
Nov 11, 2008	23.20	23.70	22.61	22.98	5,106,715	-0.61(-2.57%)
Nov 10, 2008	23.97	24.29	23.28	23.59	4,250,763	+0.14(+0.61%)
Nov 07, 2008	22.88	23.44	22.61	23.44	4,755,860	+0.75(+3.30%)
Nov 06, 2008	23.63	23.92	22.57	22.70	5,637,224	-1.14(-4.78%)
Nov 05, 2008	24.39	24.94	23.75	23.84	4,219,268	-0.88(-3.57%)
Nov 04, 2008	24.59	24.77	23.79	24.72	3,746,818	+0.87(+3.64%)
Nov 03, 2008	23.93	23.98	23.57	23.85	4,712,697	+0.06(+0.27%)
Oct 31, 2008	24.83	24.83	23.33	23.79	5,198,835	+0.18(+0.75%)
Oct 30, 2008	23.54	24.40	22.93	23.61	5,376,410	+0.70(+3.05%)
Oct 29, 2008	22.72	24.14	22.32	22.91	7,632,518	+0.05(+0.22%)
Oct 28, 2008	21.05	22.90	20.30	22.86	8,595,383	+2.38(+11.62%)
Oct 27, 2008	21.48	21.69	20.35	20.48	8,247,849	-1.25(-5.74%)
Oct 24, 2008	21.09	22.45	20.50	21.73	5,055,023	-1.05(-4.60%)
Oct 23, 2008	23.22	23.54	21.57	22.78	7,725,500	-0.20(-0.87%)
Oct 22, 2008	24.21	24.46	22.18	22.97	7,387,089	-1.88(-7.57%)
Oct 21, 2008	24.68	25.41	24.24	24.86	6,588,620	+0.29(+1.19%)
Oct 20, 2008	24.51	24.77	23.63	24.56	6,644,718	+0.36(+1.47%)
Oct 17, 2008	24.29	25.38	24.08	24.21	7,402,028	-0.97(-3.85%)
Oct 16, 2008	25.48	25.48	23.23	25.18	9,069,590	+1.18(+4.93%)
Oct 15, 2008	26.45	26.45	23.84	23.99	5,854,885	-2.56(-9.63%)
Oct 14, 2008	27.82	29.27	25.72	26.55	8,322,521	-0.18(-0.67%)
Oct 13, 2008	24.44	26.73	24.24	26.73	8,634,602	+3.08(+13.05%)
Oct 10, 2008	23.52	25.23	22.08	23.64	0	-1.29(-5.17%)
Oct 09, 2008	25.73	25.95	24.22	24.93	11,026,675	-0.29(-1.13%)
Oct 08, 2008	25.10	26.93	24.93	25.22	9,436,897	-0.53(-2.07%)
Oct 07, 2008	27.15	28.10	25.72	25.75	9,889,389	-2.10(-7.54%)
Oct 06, 2008	27.87	28.24	26.42	27.85	7,196,973	-0.90(-3.15%)
Oct 03, 2008	30.20	30.67	28.76	28.76	0	-1.05(-3.51%)
Oct 02, 2008	30.23	30.24	28.92	29.81	9,080,603	-0.55(-1.81%)
Oct 01, 2008	31.07	31.27	29.93	30.36	6,291,585	-1.31(-4.14%)
Sep 30, 2008	31.05	31.85	30.67	31.67	5,973,961	+1.18(+3.85%)
Sep 29, 2008	31.41	31.67	29.88	30.49	7,415,273	-1.40(-4.40%)
Sep 26, 2008	31.54	32.01	31.15	31.89	0	-0.22(-0.69%)
Sep 25, 2008	32.61	32.93	32.09	32.11	5,035,740	-0.24(-0.75%)
Sep 24, 2008	32.81	33.25	32.15	32.36	3,252,358	-0.38(-1.17%)
Sep 23, 2008	33.66	34.19	32.72	32.74	4,052,586	-0.79(-2.36%)
Sep 22, 2008	34.38	34.55	32.59	33.53	3,775,034	-1.22(-3.51%)
Sep 19, 2008	34.99	35.72	33.98	34.75	0	+1.47(+4.41%)
Sep 18, 2008	32.48	33.72	31.01	33.28	9,959,687	+1.21(+3.78%)
Sep 17, 2008	32.81	33.04	32.06	32.07	8,541,360	-1.41(-4.21%)
Sep 16, 2008	32.62	33.65	32.19	33.48	7,800,328	+0.36(+1.08%)
Sep 15, 2008	33.03	34.09	33.03	33.13	6,785,702	-0.83(-2.45%)
Sep 12, 2008	34.05	34.24	33.41	33.96	5,004,597	-0.23(-0.67%)
Sep 11, 2008	34.07	34.20	33.38	34.19	10,763,930	-0.14(-0.42%)
Sep 10, 2008	34.25	34.69	34.15	34.33	5,553,076	+0.14(+0.40%)
Sep 09, 2008	35.11	35.31	34.17	34.19	7,640,170	-0.92(-2.62%)
Sep 08, 2008	34.84	35.30	34.54	35.11	5,716,296	+0.98(+2.88%)
Sep 05, 2008	33.89	34.25	33.55	34.13	0	-0.01(-0.02%)
Sep 04, 2008	34.90	34.91	33.98	34.14	5,381,119	-1.10(-3.13%)
Sep 03, 2008	35.26	35.46	34.86	35.24	3,579,151	-0.04(-0.12%)
Sep 02, 2008	35.66	36.13	35.06	35.28	4,785,136	-0.06(-0.16%)
Aug 29, 2008	35.30	35.69	35.08	35.34	0	-0.14(-0.40%)
Aug 28, 2008	34.86	35.63	34.07	35.48	3,263,178	+0.80(+2.30%)
Aug 27, 2008	34.50	34.79	34.26	34.69	2,999,877	+0.29(+0.85%)
Aug 26, 2008	34.37	34.49	34.01	34.39	2,553,630	+0.14(+0.40%)
Aug 25, 2008	34.60	34.80	34.07	34.26	2,970,255	-0.61(-1.76%)
Aug 22, 2008	34.56	34.99	34.54	34.87	0	+0.47(+1.37%)
Aug 21, 2008	33.65	34.51	33.65	34.40	3,189,987	+0.31(+0.90%)
Aug 20, 2008	34.23	34.26	33.66	34.10	2,999,587	-0.01(-0.02%)
Aug 19, 2008	34.87	34.96	34.02	34.10	4,590,988	-0.76(-2.19%)
Aug 18, 2008	35.41	35.59	34.59	34.86	3,252,426	-0.37(-1.05%)
Aug 15, 2008	35.30	35.78	35.01	35.23	0	+0.10(+0.28%)
Aug 14, 2008	34.69	35.32	34.45	35.14	2,677,260	+0.26(+0.74%)
Aug 13, 2008	35.28	35.45	34.54	34.88	4,389,115	-0.72(-2.02%)
Aug 12, 2008	35.93	36.33	35.39	35.60	4,504,432	-0.01(-0.04%)
Aug 11, 2008	35.33	36.03	35.11	35.61	3,635,313	-0.01(-0.02%)
Aug 08, 2008	34.07	35.68	33.95	35.62	4,139,211	+1.34(+3.91%)
Aug 07, 2008	34.42	34.64	34.05	34.28	3,269,237	-0.36(-1.05%)
Aug 06, 2008	33.98	34.83	33.60	34.64	4,329,171	+0.59(+1.74%)
Aug 05, 2008	33.62	34.10	33.62	34.05	3,035,556	+0.76(+2.29%)
Aug 04, 2008	33.38	33.60	32.99	33.29	3,487,143	-0.06(-0.19%)
Aug 01, 2008	33.58	33.95	33.19	33.35	3,635,546	-0.02(-0.06%)
Jul 31, 2008	33.53	34.08	33.34	33.38	3,021,196	-0.67(-1.97%)
Jul 30, 2008	33.40	34.22	33.34	34.05	3,210,369	+0.64(+1.92%)
Jul 29, 2008	33.40	33.42	32.89	33.40	3,330,965	+0.65(+1.98%)
Jul 28, 2008	33.06	33.38	32.76	32.76	2,545,921	-0.34(-1.03%)
Jul 25, 2008	32.89	33.31	32.83	33.10	2,985,508	+0.29(+0.89%)
Jul 24, 2008	33.85	33.98	32.74	32.81	4,222,067	-1.27(-3.72%)
Jul 23, 2008	34.10	34.18	33.48	34.07	3,487,909	+0.09(+0.25%)
Jul 22, 2008	33.20	34.03	33.20	33.99	4,131,669	+0.62(+1.86%)
Jul 21, 2008	33.49	33.49	32.83	33.37	3,680,555	+0.08(+0.24%)
Jul 18, 2008	33.76	33.76	32.86	33.29	4,499,179	-0.19(-0.57%)
Jul 17, 2008	33.83	34.03	33.32	33.48	11,934,418	+0.32(+0.97%)
Jul 16, 2008	32.11	33.16	31.62	33.16	7,237,550	+1.10(+3.42%)
Jul 15, 2008	32.39	32.68	31.39	32.06	6,354,313	-0.63(-1.94%)
Jul 14, 2008	32.81	33.17	32.42	32.70	2,875,029	+0.21(+0.66%)
Jul 11, 2008	32.70	33.01	32.24	32.49	3,172,342	-0.53(-1.60%)
Jul 10, 2008	32.94	33.22	32.31	33.01	4,666,650	+0.14(+0.41%)
Jul 09, 2008	33.95	34.02	32.86	32.88	4,367,488	-1.08(-3.17%)
Jul 08, 2008	33.32	33.97	33.22	33.95	3,334,917	+0.66(+1.97%)
Jul 07, 2008	33.90	34.09	32.98	33.30	5,397,470	-0.33(-0.97%)
Jul 04, 2008	33.09	33.96	33.04	33.62	3,701,249	+0.00(+0.00%)
Jul 03, 2008	33.09	33.96	33.04	33.62	3,701,249	+0.74(+2.25%)
Jul 02, 2008	33.84	34.09	32.88	32.88	5,193,399	-0.90(-2.68%)
Jul 01, 2008	33.43	33.82	33.04	33.79	4,955,377	-0.06(-0.17%)
Jun 30, 2008	33.04	34.14	32.97	33.85	5,945,001	+0.82(+2.48%)
Jun 27, 2008	33.45	33.49	32.93	33.03	7,739,749	-0.31(-0.94%)
Jun 26, 2008	34.24	34.24	33.30	33.34	5,877,327	-1.32(-3.80%)
Jun 25, 2008	34.10	34.67	34.10	34.66	6,220,361	+0.62(+1.82%)
Jun 24, 2008	34.55	34.67	33.98	34.04	3,864,462	-0.38(-1.12%)
Jun 23, 2008	34.84	34.84	34.29	34.42	3,695,711	-0.21(-0.60%)
Jun 20, 2008	35.12	35.12	34.49	34.63	5,512,668	-0.62(-1.76%)
Jun 19, 2008	34.98	35.37	34.70	35.25	2,140,366	+0.32(+0.92%)
Jun 18, 2008	35.07	35.16	34.69	34.93	3,318,597	-0.30(-0.85%)
Jun 17, 2008	35.38	35.66	35.23	35.23	2,715,327	-0.04(-0.10%)
Jun 16, 2008	35.25	35.43	34.86	35.26	2,441,246	-0.15(-0.42%)
Jun 13, 2008	35.50	35.81	34.95	35.41	3,128,586	+0.12(+0.34%)
Jun 12, 2008	34.96	35.62	34.96	35.29	3,061,818	+0.57(+1.64%)
Jun 11, 2008	35.62	35.70	34.70	34.72	2,702,835	-1.04(-2.91%)
Jun 10, 2008	36.00	36.18	35.49	35.76	3,444,873	-0.19(-0.52%)
Jun 09, 2008	36.00	36.13	35.62	35.95	2,853,536	+0.21(+0.60%)
Jun 06, 2008	36.45	36.47	35.73	35.73	3,332,832	-0.95(-2.60%)
Jun 05, 2008	36.75	36.82	36.45	36.69	3,705,954	+0.09(+0.25%)
Jun 04, 2008	36.69	36.82	36.34	36.60	3,156,838	-0.12(-0.33%)
Jun 03, 2008	37.38	37.46	36.47	36.72	5,130,600	-0.46(-1.23%)
Jun 02, 2008	38.18	38.19	37.09	37.17	5,969,967	-1.08(-2.83%)
May 30, 2008	38.03	38.47	37.88	38.26	5,435,050	+0.77(+2.05%)
May 29, 2008	37.31	37.74	37.23	37.49	4,213,812	-0.03(-0.08%)
May 28, 2008	37.40	37.71	37.18	37.51	3,624,085	+0.26(+0.69%)
May 27, 2008	37.35	37.49	36.92	37.26	4,776,909	-0.11(-0.31%)
May 26, 2008	37.84	37.87	37.07	37.37	0	+0.00(+0.00%)
May 23, 2008	37.84	37.87	37.07	37.37	2,922,537	-0.58(-1.52%)
May 22, 2008	37.81	38.21	37.73	37.95	3,174,959	+0.14(+0.36%)
May 21, 2008	38.72	38.78	37.73	37.81	3,851,153	-0.84(-2.17%)
May 20, 2008	38.84	38.84	38.38	38.65	4,092,469	-0.45(-1.15%)
May 19, 2008	39.02	39.52	38.90	39.10	3,158,218	+0.18(+0.46%)
May 16, 2008	39.32	39.32	38.38	38.93	4,235,251	-0.25(-0.64%)
May 15, 2008	38.88	39.34	38.58	39.17	2,686,297	-0.17(-0.43%)
May 14, 2008	39.09	39.60	38.96	39.35	2,648,437	+0.38(+0.99%)
May 13, 2008	38.31	39.10	38.31	38.96	3,693,483	+0.67(+1.75%)
May 12, 2008	37.86	38.31	37.49	38.29	2,045,083	+0.46(+1.22%)
May 09, 2008	37.49	37.90	37.20	37.83	1,263,202	+0.15(+0.40%)
May 08, 2008	37.79	38.04	37.04	37.68	4,017,039	-0.04(-0.09%)
May 07, 2008	38.26	38.33	37.67	37.71	3,597,250	-0.46(-1.19%)
May 06, 2008	37.61	38.26	37.12	38.17	3,190,442	+0.51(+1.36%)
May 05, 2008	37.88	37.88	37.42	37.66	3,441,335	-0.19(-0.49%)
May 02, 2008	38.55	38.55	37.58	37.84	3,186,973	-0.27(-0.71%)

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.