Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.06	24.29	23.36	23.54	2,385,173	-0.26(-1.08%)
Apr 29, 2009	22.95	24.03	22.63	23.80	2,968,612	+1.06(+4.66%)
Apr 28, 2009	22.58	23.33	21.58	22.74	5,714,646	+1.21(+5.64%)
Apr 27, 2009	20.20	21.63	19.99	21.52	4,168,290	+1.31(+6.47%)
Apr 24, 2009	19.58	20.47	19.39	20.21	2,784,205	+0.80(+4.11%)
Apr 23, 2009	19.69	19.70	19.14	19.41	1,513,599	-0.25(-1.26%)
Apr 22, 2009	19.14	20.03	19.13	19.66	1,462,928	+0.42(+2.18%)
Apr 21, 2009	18.78	19.71	18.77	19.24	2,825,818	+0.50(+2.69%)
Apr 20, 2009	19.36	19.58	18.47	18.74	1,194,961	-0.88(-4.50%)
Apr 17, 2009	19.55	19.84	19.34	19.62	997,186	+0.06(+0.29%)
Apr 16, 2009	19.43	19.71	19.17	19.56	1,561,528	+0.33(+1.70%)
Apr 15, 2009	19.36	19.62	18.53	19.24	2,408,120	-0.17(-0.89%)
Apr 14, 2009	18.41	19.80	18.30	19.41	2,199,744	+0.99(+5.40%)
Apr 13, 2009	18.13	18.42	18.05	18.41	1,791,735	+0.25(+1.36%)
Apr 09, 2009	17.51	18.19	17.51	18.17	4,143,735	+1.08(+6.34%)
Apr 08, 2009	17.86	17.94	16.25	17.08	2,989,960	-0.74(-4.14%)
Apr 07, 2009	17.51	17.96	17.17	17.82	1,949,870	+0.17(+0.95%)
Apr 06, 2009	17.93	18.22	17.47	17.65	1,390,233	-0.45(-2.50%)
Apr 03, 2009	18.55	18.87	17.98	18.11	1,754,877	-0.39(-2.12%)
Apr 02, 2009	18.34	18.83	18.20	18.50	1,866,244	+0.51(+2.83%)
Apr 01, 2009	17.61	18.11	17.38	17.99	2,265,346	+0.08(+0.47%)
Mar 31, 2009	17.57	18.17	17.57	17.91	1,647,151	+0.49(+2.79%)
Mar 30, 2009	17.49	17.71	17.15	17.42	1,703,668	-0.59(-3.29%)
Mar 26, 2009	17.50	18.07	17.33	18.01	1,395,714	+0.63(+3.63%)
Mar 25, 2009	17.15	17.87	16.93	17.38	1,615,184	+0.41(+2.39%)
Mar 24, 2009	17.03	17.35	16.98	16.98	966,606	-0.21(-1.20%)
Mar 23, 2009	16.71	17.20	16.63	17.18	1,556,864	+1.00(+6.18%)
Mar 20, 2009	16.55	16.59	15.96	16.18	1,275,183	-0.34(-2.04%)
Mar 19, 2009	16.60	16.66	16.35	16.52	1,310,724	+0.00(+0.03%)
Mar 18, 2009	16.34	16.82	16.30	16.51	1,462,744	-0.03(-0.20%)
Mar 17, 2009	16.10	16.56	15.94	16.55	986,489	+0.43(+2.67%)
Mar 16, 2009	16.28	16.60	16.09	16.12	1,285,713	-0.16(-1.00%)
Mar 13, 2009	16.04	16.38	15.88	16.28	0	+0.19(+1.19%)
Mar 12, 2009	15.27	16.25	15.09	16.09	1,437,643	+0.72(+4.68%)
Mar 11, 2009	15.24	15.55	14.98	15.37	2,178,024	+0.22(+1.48%)
Mar 10, 2009	14.54	15.27	14.52	15.15	1,390,807	+0.77(+5.36%)
Mar 09, 2009	15.25	15.25	14.21	14.38	2,528,821	-0.98(-6.36%)
Mar 06, 2009	15.47	15.74	15.03	15.35	0	+0.00(+0.00%)
Mar 05, 2009	16.33	16.33	15.27	15.35	1,550,961	-1.20(-7.25%)
Mar 04, 2009	16.18	16.89	15.85	16.55	1,852,956	+0.83(+5.29%)
Mar 02, 2009	16.67	17.04	15.66	15.72	3,228,545	-1.48(-8.61%)
Feb 27, 2009	17.60	18.56	17.05	17.20	0	+0.56(+3.34%)
Feb 26, 2009	18.36	18.47	16.61	16.64	5,131,591	-1.53(-8.43%)
Feb 25, 2009	18.56	18.70	18.01	18.18	1,144,003	-0.42(-2.24%)
Feb 24, 2009	17.88	18.65	17.80	18.59	1,736,869	+0.71(+3.97%)
Feb 23, 2009	18.59	18.62	17.63	17.88	1,737,225	-0.67(-3.60%)
Feb 20, 2009	18.56	18.69	17.81	18.55	2,653,025	-0.09(-0.50%)
Feb 19, 2009	19.24	19.24	18.40	18.64	1,944,072	-0.28(-1.46%)
Feb 18, 2009	18.91	19.01	18.42	18.92	1,205,286	+0.17(+0.92%)
Feb 17, 2009	18.78	18.99	18.49	18.75	1,513,229	-0.52(-2.69%)
Feb 13, 2009	18.75	19.39	18.75	19.27	982,921	+0.30(+1.58%)
Feb 12, 2009	18.36	19.05	18.16	18.97	1,623,016	+0.39(+2.11%)
Feb 11, 2009	18.60	18.82	18.22	18.57	2,224,207	-0.38(-2.00%)
Feb 10, 2009	18.99	19.66	18.89	18.95	1,579,633	-0.17(-0.88%)
Feb 09, 2009	19.49	19.59	18.93	19.12	932,786	-0.45(-2.29%)
Feb 06, 2009	19.04	19.72	18.87	19.57	2,118,484	+0.51(+2.67%)
Feb 05, 2009	18.15	19.10	18.01	19.06	2,047,669	+0.89(+4.91%)
Feb 04, 2009	18.20	18.38	17.98	18.17	1,403,450	-0.03(-0.15%)
Feb 03, 2009	18.08	18.30	17.77	18.20	1,350,171	+0.19(+1.06%)
Feb 02, 2009	17.44	18.34	17.36	18.00	1,695,938	+0.33(+1.85%)
Jan 30, 2009	17.91	17.97	17.37	17.68	0	-0.27(-1.51%)
Jan 29, 2009	17.92	18.01	17.69	17.95	1,913,072	-0.06(-0.31%)
Jan 28, 2009	17.75	18.01	17.56	18.00	1,306,337	+0.52(+2.99%)
Jan 27, 2009	16.90	17.56	16.89	17.48	1,071,502	+0.60(+3.54%)
Jan 26, 2009	16.93	17.21	16.71	16.88	737,460	+0.02(+0.14%)
Jan 23, 2009	16.74	17.08	16.44	16.86	815,506	-0.33(-1.93%)
Jan 22, 2009	16.88	17.41	16.88	17.19	1,092,876	-0.08(-0.49%)
Jan 21, 2009	16.74	17.32	16.58	17.28	723,388	+0.56(+3.32%)
Jan 20, 2009	17.60	17.64	16.63	16.72	724,575	-0.97(-5.49%)
Jan 16, 2009	17.48	17.80	17.32	17.69	0	+0.44(+2.57%)
Jan 15, 2009	17.20	17.35	16.55	17.25	1,387,710	-0.01(-0.08%)
Jan 14, 2009	17.81	17.92	17.19	17.26	1,511,512	-0.74(-4.12%)
Jan 13, 2009	17.68	18.25	17.57	18.00	922,647	+0.33(+1.88%)
Jan 12, 2009	18.34	18.34	17.58	17.67	1,279,951	-0.75(-4.08%)
Jan 09, 2009	18.47	18.53	17.88	18.42	896,861	-0.08(-0.45%)
Jan 08, 2009	18.20	18.72	17.88	18.51	1,410,017	+0.24(+1.33%)
Jan 07, 2009	17.98	18.86	17.81	18.27	1,950,061	+0.05(+0.28%)
Jan 06, 2009	18.01	18.40	17.69	18.21	1,723,812	+0.28(+1.59%)
Jan 05, 2009	17.75	18.01	17.46	17.93	1,516,713	+0.13(+0.71%)
Jan 02, 2009	17.62	17.88	17.14	17.80	0	+0.26(+1.46%)
Jan 01, 2009	17.18	17.65	17.06	17.55	0	+0.00(+0.00%)
Dec 31, 2008	17.18	17.65	17.06	17.55	1,026,124	+0.33(+1.93%)
Dec 30, 2008	16.72	17.21	16.64	17.21	1,158,347	+0.54(+3.25%)
Dec 29, 2008	16.69	16.75	16.37	16.67	1,237,303	-0.01(-0.06%)
Dec 26, 2008	16.55	16.73	16.47	16.68	751,708	+0.14(+0.82%)
Dec 24, 2008	16.22	16.78	16.01	16.55	800,632	+0.33(+2.04%)
Dec 23, 2008	16.45	16.66	16.11	16.22	1,454,113	-0.20(-1.22%)
Dec 22, 2008	17.16	17.16	16.08	16.42	1,745,824	-0.57(-3.33%)
Dec 19, 2008	17.02	17.21	16.64	16.98	1,498,155	-0.07(-0.44%)
Dec 18, 2008	16.02	17.26	15.93	17.06	2,216,707	+1.06(+6.66%)
Dec 17, 2008	16.00	16.24	15.88	15.99	1,807,393	-0.28(-1.75%)
Dec 16, 2008	15.43	16.29	15.43	16.28	1,900,162	+0.90(+5.86%)
Dec 15, 2008	16.73	16.73	15.14	15.37	2,242,840	-1.15(-6.98%)
Dec 12, 2008	16.24	16.70	15.94	16.53	1,257,287	+0.27(+1.67%)
Dec 11, 2008	15.88	17.04	15.87	16.26	2,119,771	+0.37(+2.35%)
Dec 10, 2008	16.05	16.41	15.79	15.88	1,971,911	-0.06(-0.38%)
Dec 09, 2008	16.61	16.93	15.89	15.94	1,749,025	-0.73(-4.40%)
Dec 08, 2008	16.84	17.00	16.29	16.68	1,416,743	+0.18(+1.10%)
Dec 05, 2008	15.74	16.52	15.27	16.50	1,274,003	+0.52(+3.27%)
Dec 04, 2008	16.26	16.56	15.72	15.97	1,262,265	-0.48(-2.90%)
Dec 03, 2008	16.02	16.49	15.87	16.45	1,769,998	-0.09(-0.54%)
Dec 02, 2008	16.02	16.65	15.71	16.54	1,435,279	+0.68(+4.30%)
Dec 01, 2008	16.93	16.93	15.62	15.86	2,074,928	-1.49(-8.61%)
Nov 28, 2008	16.95	17.44	16.68	17.35	452,545	+0.48(+2.82%)
Nov 26, 2008	16.14	17.00	16.14	16.87	1,414,126	+0.26(+1.55%)
Nov 25, 2008	15.75	16.67	14.90	16.62	1,508,606	+0.83(+5.27%)
Nov 24, 2008	15.23	16.01	14.69	15.79	3,253,754	+0.64(+4.19%)
Nov 21, 2008	15.47	15.62	14.29	15.15	2,744,158	-0.18(-1.19%)
Nov 20, 2008	17.13	17.19	15.32	15.33	1,666,131	-1.90(-11.03%)
Nov 19, 2008	18.55	18.99	17.17	17.23	1,177,739	-1.38(-7.40%)
Nov 18, 2008	18.49	18.96	17.79	18.61	2,134,098	+0.14(+0.76%)
Nov 17, 2008	18.28	19.13	18.13	18.47	1,311,437	+0.25(+1.36%)
Nov 14, 2008	19.20	19.46	18.17	18.22	0	-1.25(-6.43%)
Nov 13, 2008	18.30	19.48	17.88	19.48	1,312,737	+1.26(+6.92%)
Nov 12, 2008	18.63	18.91	18.16	18.21	1,098,783	-0.65(-3.47%)
Nov 11, 2008	18.53	19.26	18.14	18.87	1,329,012	+0.13(+0.70%)
Nov 10, 2008	19.26	19.43	18.51	18.74	761,720	-0.32(-1.67%)
Nov 07, 2008	18.91	19.18	18.64	19.05	696,247	+0.18(+0.97%)
Nov 06, 2008	18.54	19.22	18.54	18.87	1,613,432	+0.29(+1.58%)
Nov 05, 2008	19.07	19.35	18.32	18.58	1,901,064	-0.69(-3.56%)
Nov 04, 2008	20.43	20.50	19.02	19.27	1,898,841	-0.89(-4.40%)
Nov 03, 2008	19.56	20.48	19.48	20.15	834,552	+0.52(+2.64%)
Oct 31, 2008	19.10	19.83	18.58	19.63	1,471,951	+0.57(+2.99%)
Oct 30, 2008	17.99	19.11	17.94	19.06	2,341,221	+1.31(+7.39%)
Oct 29, 2008	17.43	18.30	16.98	17.75	2,423,113	+0.48(+2.76%)
Oct 28, 2008	16.77	18.45	15.73	17.28	3,298,731	+0.11(+0.63%)
Oct 27, 2008	18.43	18.47	17.14	17.17	1,186,430	-1.44(-7.73%)
Oct 24, 2008	18.10	18.78	17.66	18.61	953,754	-0.04(-0.23%)
Oct 23, 2008	19.62	19.75	18.06	18.65	1,325,616	-0.99(-5.02%)
Oct 22, 2008	19.92	20.16	19.20	19.63	1,294,100	-0.55(-2.71%)
Oct 21, 2008	20.07	20.69	20.07	20.18	823,005	-0.03(-0.16%)
Oct 20, 2008	19.84	20.49	19.73	20.21	974,485	+0.48(+2.44%)
Oct 17, 2008	20.05	20.47	19.59	19.73	1,327,149	-0.45(-2.24%)
Oct 16, 2008	20.59	20.59	19.15	20.19	1,724,309	-0.55(-2.66%)
Oct 15, 2008	21.16	21.22	20.51	20.74	1,551,882	-0.82(-3.79%)
Oct 14, 2008	21.99	22.52	21.00	21.55	2,512,846	-0.12(-0.54%)
Oct 13, 2008	19.63	21.68	19.60	21.67	1,834,300	+2.50(+13.03%)
Oct 10, 2008	18.68	20.08	17.80	19.17	2,867,895	-0.98(-4.84%)
Oct 09, 2008	21.26	21.81	20.08	20.15	2,038,843	-0.99(-4.66%)
Oct 08, 2008	21.30	22.04	21.03	21.13	2,564,538	-0.81(-3.68%)
Oct 07, 2008	22.42	22.85	21.86	21.94	2,179,789	-0.92(-4.04%)
Oct 06, 2008	23.78	23.78	22.48	22.87	2,322,745	-1.18(-4.90%)
Oct 03, 2008	24.73	25.09	23.98	24.04	0	-0.54(-2.20%)
Oct 02, 2008	24.56	24.72	24.17	24.58	1,815,273	-0.25(-1.00%)
Oct 01, 2008	25.36	25.36	24.52	24.83	2,564,842	-1.34(-5.10%)
Sep 30, 2008	26.44	26.44	25.53	26.17	1,334,418	-0.01(-0.04%)
Sep 29, 2008	26.99	27.03	25.97	26.18	1,421,760	-1.03(-3.78%)
Sep 26, 2008	27.58	27.59	26.96	27.20	0	-0.48(-1.74%)
Sep 25, 2008	27.70	27.92	27.22	27.69	1,193,400	+0.09(+0.32%)
Sep 24, 2008	27.92	28.01	27.51	27.60	701,861	-0.37(-1.32%)
Sep 23, 2008	28.51	28.97	27.76	27.97	1,415,111	-0.56(-1.95%)
Sep 22, 2008	29.01	29.45	28.45	28.52	925,904	-0.38(-1.32%)
Sep 19, 2008	30.52	32.34	28.24	28.90	0	-0.33(-1.12%)
Sep 18, 2008	29.15	29.33	28.63	29.23	1,903,002	+0.24(+0.84%)
Sep 17, 2008	29.30	29.42	28.88	28.99	1,319,409	-0.52(-1.76%)
Sep 16, 2008	29.34	29.68	29.17	29.51	1,547,312	-0.28(-0.96%)
Sep 15, 2008	29.95	30.21	29.05	29.79	1,036,049	-0.60(-1.98%)
Sep 12, 2008	30.20	30.65	29.94	30.39	1,295,449	+0.06(+0.20%)
Sep 11, 2008	29.40	30.33	29.04	30.33	2,306,996	+0.85(+2.88%)
Sep 10, 2008	29.82	29.88	29.32	29.48	2,045,408	-0.13(-0.43%)
Sep 09, 2008	29.23	29.79	29.07	29.61	1,617,282	+0.33(+1.13%)
Sep 08, 2008	29.60	29.63	29.06	29.28	1,194,438	+0.15(+0.53%)
Sep 05, 2008	28.88	29.19	28.69	29.12	0	+0.22(+0.78%)
Sep 04, 2008	28.96	29.04	28.79	28.90	1,402,133	-0.14(-0.48%)
Sep 03, 2008	29.02	29.20	28.95	29.04	556,239	+0.06(+0.19%)
Sep 02, 2008	29.07	29.42	28.62	28.98	1,088,589	+0.13(+0.45%)
Aug 29, 2008	29.11	29.32	28.81	28.85	0	-0.42(-1.45%)
Aug 28, 2008	29.29	29.40	29.11	29.28	833,824	-0.02(-0.08%)
Aug 27, 2008	29.01	29.63	28.76	29.30	1,068,027	+0.40(+1.39%)
Aug 26, 2008	29.06	29.06	28.49	28.90	814,457	-0.08(-0.29%)
Aug 25, 2008	29.41	29.41	28.54	28.98	715,663	-0.43(-1.48%)
Aug 22, 2008	29.54	29.67	29.26	29.42	0	+0.00(+0.00%)
Aug 21, 2008	29.14	29.60	28.97	29.42	764,773	+0.16(+0.56%)
Aug 20, 2008	29.65	29.70	29.08	29.25	507,234	-0.36(-1.20%)
Aug 19, 2008	29.32	29.85	29.32	29.61	695,985	+0.15(+0.51%)
Aug 18, 2008	30.04	30.36	29.31	29.46	975,798	-0.74(-2.44%)
Aug 15, 2008	26.62	30.24	26.62	30.20	0	+0.70(+2.37%)
Aug 14, 2008	28.68	29.70	28.68	29.50	1,608,160	+0.71(+2.48%)
Aug 13, 2008	27.98	28.96	27.81	28.78	1,384,985	+0.76(+2.72%)
Aug 12, 2008	28.22	28.22	27.79	28.02	1,018,658	-0.21(-0.73%)
Aug 11, 2008	28.04	28.31	27.94	28.23	1,414,685	+0.18(+0.65%)
Aug 08, 2008	27.77	28.19	27.64	28.05	1,280,643	+0.14(+0.50%)
Aug 07, 2008	28.06	28.22	27.79	27.91	1,758,360	-0.40(-1.40%)
Aug 06, 2008	28.62	28.62	27.84	28.30	1,683,526	-0.28(-1.00%)
Aug 05, 2008	29.00	29.00	28.06	28.59	2,007,611	-0.41(-1.42%)
Aug 04, 2008	28.64	29.08	28.57	29.00	1,567,531	+0.41(+1.44%)
Aug 01, 2008	28.16	28.74	27.77	28.59	1,227,389	+0.28(+0.97%)
Jul 31, 2008	27.46	28.83	27.23	28.31	1,591,686	-0.18(-0.62%)
Jul 30, 2008	28.52	30.82	28.10	28.49	2,532,228	+0.24(+0.84%)
Jul 29, 2008	29.51	29.51	28.13	28.25	4,395,453	+0.21(+0.73%)
Jul 28, 2008	27.80	28.15	27.46	28.05	2,180,782	+0.44(+1.59%)
Jul 25, 2008	27.81	28.04	27.52	27.61	1,750,369	-0.03(-0.12%)
Jul 24, 2008	27.74	27.85	27.55	27.64	934,100	-0.14(-0.50%)
Jul 23, 2008	28.31	28.42	27.50	27.78	2,316,370	-0.72(-2.52%)
Jul 22, 2008	27.84	28.56	27.64	28.50	1,543,715	+0.49(+1.75%)
Jul 21, 2008	28.68	28.68	27.98	28.01	1,708,259	-0.67(-2.33%)
Jul 18, 2008	28.99	29.29	28.59	28.68	989,735	-0.27(-0.92%)
Jul 17, 2008	29.16	29.26	28.37	28.94	2,076,791	-0.28(-0.94%)
Jul 16, 2008	28.72	29.31	28.72	29.22	1,560,508	+0.55(+1.91%)
Jul 15, 2008	28.14	28.81	28.04	28.67	1,153,178	+0.39(+1.39%)
Jul 14, 2008	28.66	28.86	28.10	28.28	1,103,811	-0.21(-0.74%)
Jul 11, 2008	28.13	28.99	27.91	28.49	4,154,824	-1.27(-4.27%)
Jul 10, 2008	29.66	29.89	29.40	29.76	882,202	+0.06(+0.19%)
Jul 09, 2008	29.36	30.07	29.28	29.70	1,203,425	+0.35(+1.19%)
Jul 08, 2008	29.61	29.73	28.98	29.35	1,459,547	-0.28(-0.96%)
Jul 07, 2008	30.08	30.46	29.25	29.64	1,726,754	-0.42(-1.38%)
Jul 04, 2008	29.91	30.14	29.55	30.05	1,130,732	+0.00(+0.00%)
Jul 03, 2008	29.91	30.14	29.55	30.05	1,130,732	+0.16(+0.55%)
Jul 02, 2008	29.74	30.36	29.49	29.89	2,043,872	+0.43(+1.44%)
Jul 01, 2008	29.27	29.63	29.00	29.46	1,039,650	-0.06(-0.21%)
Jun 30, 2008	29.52	30.03	29.46	29.53	901,531	-0.07(-0.25%)
Jun 27, 2008	29.45	29.82	29.15	29.60	1,680,522	+0.08(+0.27%)
Jun 26, 2008	29.50	29.89	29.20	29.52	1,093,931	-0.02(-0.08%)
Jun 25, 2008	29.41	29.76	29.33	29.54	1,128,317	+0.17(+0.59%)
Jun 24, 2008	28.62	29.59	28.62	29.37	1,955,696	+0.72(+2.53%)
Jun 23, 2008	29.06	29.06	28.55	28.65	1,119,643	-0.26(-0.89%)
Jun 20, 2008	28.73	29.11	28.72	28.90	1,460,136	-0.04(-0.15%)
Jun 19, 2008	28.68	29.07	28.35	28.95	1,297,119	+0.22(+0.78%)
Jun 18, 2008	28.69	28.96	28.41	28.72	685,055	-0.06(-0.19%)
Jun 17, 2008	28.79	28.96	28.63	28.78	708,897	+0.00(+0.00%)
Jun 16, 2008	28.72	28.91	28.39	28.78	654,314	-0.02(-0.08%)
Jun 13, 2008	28.11	28.81	28.04	28.80	1,202,157	-0.06(-0.19%)
Jun 12, 2008	28.35	29.19	28.25	28.86	1,256,252	+0.63(+2.23%)
Jun 11, 2008	29.35	29.35	28.10	28.23	1,664,268	-1.18(-4.02%)
Jun 10, 2008	29.65	29.66	29.04	29.41	1,374,322	-0.09(-0.32%)
Jun 09, 2008	29.18	29.67	28.92	29.50	1,592,825	+0.22(+0.77%)
Jun 06, 2008	29.84	29.85	29.18	29.28	999,914	-0.73(-2.43%)
Jun 05, 2008	29.93	30.29	29.77	30.01	1,151,488	+0.27(+0.90%)
Jun 04, 2008	29.83	29.96	29.47	29.74	1,209,360	-0.27(-0.89%)
Jun 03, 2008	29.64	30.03	29.58	30.01	2,102,196	+0.24(+0.82%)
Jun 02, 2008	30.36	30.36	29.22	29.76	1,662,217	-0.59(-1.95%)
May 30, 2008	30.40	30.76	30.11	30.36	955,416	+0.06(+0.18%)
May 29, 2008	30.03	30.41	29.80	30.30	989,225	+0.48(+1.60%)
May 28, 2008	30.03	30.13	29.45	29.82	572,107	-0.01(-0.05%)
May 27, 2008	29.49	30.30	29.49	29.84	957,709	+0.30(+1.01%)
May 26, 2008	29.61	30.08	29.36	29.54	0	+0.00(+0.00%)
May 23, 2008	29.61	30.08	29.36	29.54	689,620	-0.32(-1.06%)
May 22, 2008	29.51	30.02	29.32	29.86	845,267	+0.25(+0.84%)
May 21, 2008	29.75	30.55	29.57	29.61	1,770,524	+0.04(+0.14%)
May 20, 2008	29.75	29.98	29.46	29.57	811,046	-0.14(-0.49%)
May 19, 2008	29.31	29.89	29.31	29.71	1,004,233	+0.53(+1.82%)
May 16, 2008	29.61	29.61	29.04	29.18	456,841	-0.14(-0.49%)
May 15, 2008	28.97	29.39	28.56	29.32	921,609	+0.46(+1.59%)
May 14, 2008	29.34	29.53	28.79	28.87	1,653,125	-0.46(-1.58%)
May 13, 2008	29.54	29.54	29.12	29.33	705,651	-0.15(-0.52%)
May 12, 2008	29.53	29.55	29.25	29.48	772,820	+0.06(+0.21%)
May 09, 2008	28.83	29.54	28.65	29.42	260,282	+0.47(+1.61%)
May 08, 2008	28.96	29.26	28.90	28.96	963,379	+0.09(+0.31%)
May 07, 2008	29.07	29.37	28.82	28.87	1,603,538	-0.14(-0.47%)
May 06, 2008	29.21	29.65	28.84	29.00	1,068,755	-0.36(-1.24%)
May 05, 2008	28.49	29.63	28.49	29.37	1,962,781	+0.85(+2.98%)
May 02, 2008	28.89	29.02	28.42	28.52	1,872,880	-0.23(-0.80%)

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.