Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.80	11.99	11.56	11.63	4,195,485	-0.03(-0.22%)
Apr 29, 2009	11.65	11.78	11.46	11.66	4,259,804	+0.29(+2.58%)
Apr 28, 2009	11.33	11.54	11.19	11.37	6,722,667	-0.07(-0.65%)
Apr 27, 2009	11.42	11.72	11.32	11.44	5,837,400	-0.29(-2.50%)
Apr 24, 2009	11.93	12.04	11.67	11.74	7,748,033	-0.20(-1.66%)
Apr 23, 2009	11.30	11.99	11.30	11.93	8,201,093	+0.38(+3.31%)
Apr 22, 2009	11.46	11.87	11.29	11.55	7,059,537	-0.12(-1.06%)
Apr 21, 2009	11.25	11.78	11.17	11.68	6,675,976	+0.33(+2.87%)
Apr 20, 2009	11.80	11.80	11.30	11.35	5,227,028	-0.67(-5.58%)
Apr 17, 2009	11.90	12.16	11.76	12.02	5,168,518	+0.18(+1.48%)
Apr 16, 2009	11.79	11.95	11.57	11.84	4,777,405	+0.09(+0.78%)
Apr 15, 2009	11.51	11.78	11.38	11.75	6,852,326	+0.33(+2.92%)
Apr 14, 2009	11.74	11.75	11.33	11.42	12,937,365	-0.36(-3.08%)
Apr 13, 2009	11.73	11.83	11.44	11.78	7,365,303	+0.20(+1.71%)
Apr 09, 2009	11.43	11.61	11.29	11.58	10,621,569	+0.63(+5.78%)
Apr 08, 2009	10.68	10.97	10.55	10.95	10,320,194	+0.28(+2.64%)
Apr 07, 2009	10.49	10.79	10.41	10.67	6,576,135	-0.11(-1.02%)
Apr 06, 2009	10.92	11.05	10.60	10.78	9,023,997	-0.45(-3.98%)
Apr 03, 2009	10.85	11.31	10.79	11.22	9,587,848	+0.26(+2.36%)
Apr 02, 2009	10.64	11.22	10.56	10.96	12,018,521	+0.69(+6.75%)
Apr 01, 2009	10.17	10.41	10.02	10.27	10,763,412	+0.07(+0.65%)
Mar 31, 2009	10.22	10.36	10.09	10.20	7,623,613	+0.10(+0.97%)
Mar 30, 2009	10.05	10.34	9.885	10.11	9,219,709	-0.88(-8.04%)
Mar 26, 2009	10.46	11.01	10.46	10.99	11,470,366	+0.63(+6.11%)
Mar 25, 2009	10.50	10.68	10.02	10.36	11,649,238	+0.03(+0.28%)
Mar 24, 2009	10.44	10.58	10.15	10.33	8,144,045	-0.16(-1.51%)
Mar 23, 2009	10.26	10.49	10.25	10.49	7,095,771	+0.73(+7.43%)
Mar 20, 2009	10.02	10.12	9.654	9.761	7,499,937	-0.32(-3.17%)
Mar 19, 2009	10.45	10.46	10.04	10.08	8,350,349	-0.08(-0.79%)
Mar 18, 2009	9.919	10.25	9.611	10.16	10,266,061	+0.14(+1.41%)
Mar 17, 2009	10.03	10.08	9.738	10.02	9,679,237	+0.06(+0.58%)
Mar 16, 2009	9.554	10.22	9.519	9.962	9,892,996	+0.36(+3.72%)
Mar 13, 2009	9.798	9.847	9.502	9.605	0	-0.19(-1.97%)
Mar 12, 2009	9.401	9.865	9.211	9.798	8,089,283	+0.43(+4.55%)
Mar 11, 2009	9.295	9.505	9.119	9.372	7,979,170	+0.23(+2.49%)
Mar 10, 2009	8.621	9.159	8.621	9.145	13,668,724	+0.56(+6.54%)
Mar 09, 2009	8.624	8.883	8.512	8.584	11,101,903	-0.21(-2.36%)
Mar 06, 2009	8.684	8.975	8.460	8.791	0	+0.17(+1.94%)
Mar 05, 2009	9.122	9.122	8.535	8.624	7,543,731	-0.60(-6.52%)
Mar 04, 2009	9.010	9.453	8.857	9.226	13,099,472	+0.39(+4.36%)
Mar 02, 2009	9.036	9.266	8.771	8.840	10,500,755	-0.47(-5.04%)
Feb 27, 2009	9.202	9.493	9.047	9.309	0	-0.05(-0.49%)
Feb 26, 2009	9.430	9.620	9.297	9.355	7,452,905	-0.05(-0.49%)
Feb 25, 2009	9.548	9.577	9.174	9.401	10,619,349	-0.26(-2.65%)
Feb 24, 2009	9.070	9.770	9.070	9.657	7,655,377	+0.64(+7.15%)
Feb 23, 2009	9.528	9.608	8.972	9.012	6,938,900	-0.43(-4.57%)
Feb 20, 2009	9.320	9.585	9.234	9.444	0	+0.05(+0.52%)
Feb 19, 2009	9.643	9.698	9.341	9.395	6,399,048	-0.22(-2.28%)
Feb 18, 2009	9.781	9.824	9.499	9.614	5,874,520	-0.03(-0.27%)
Feb 17, 2009	9.873	9.873	9.568	9.640	7,601,504	-0.65(-6.30%)
Feb 13, 2009	10.36	10.51	10.24	10.29	3,997,168	-0.01(-0.06%)
Feb 12, 2009	10.15	10.29	9.873	10.29	8,776,606	+0.02(+0.22%)
Feb 11, 2009	10.50	10.50	10.14	10.27	6,153,157	-0.12(-1.16%)
Feb 10, 2009	10.75	10.89	10.18	10.39	7,769,503	-0.56(-5.15%)
Feb 09, 2009	10.89	11.01	10.60	10.96	5,025,557	+0.05(+0.48%)
Feb 06, 2009	10.47	11.08	10.36	10.90	0	+0.37(+3.50%)
Feb 05, 2009	10.27	10.59	10.13	10.54	5,701,321	+0.21(+2.01%)
Feb 04, 2009	10.16	10.56	10.15	10.33	5,516,136	+0.13(+1.24%)
Feb 03, 2009	9.960	10.25	9.844	10.20	4,784,766	+0.31(+3.11%)
Feb 02, 2009	9.824	10.07	9.761	9.893	4,389,480	-0.18(-1.80%)
Jan 30, 2009	10.30	10.33	9.946	10.07	0	-0.20(-1.93%)
Jan 29, 2009	10.54	10.55	10.23	10.27	4,817,005	-0.27(-2.59%)
Jan 28, 2009	10.52	10.66	10.35	10.55	8,593,585	+0.31(+2.98%)
Jan 27, 2009	9.833	10.29	9.833	10.24	7,418,081	+0.41(+4.13%)
Jan 26, 2009	9.827	10.05	9.663	9.836	7,075,570	+0.14(+1.42%)
Jan 23, 2009	9.303	9.807	9.156	9.698	0	+0.51(+5.51%)
Jan 22, 2009	9.197	9.320	8.952	9.191	8,564,938	-0.08(-0.90%)
Jan 21, 2009	8.906	9.289	8.897	9.274	9,625,208	+0.43(+4.81%)
Jan 20, 2009	9.407	9.490	8.840	8.848	12,708,483	-1.04(-10.51%)
Jan 16, 2009	10.16	10.38	9.818	9.888	0	-0.03(-0.29%)
Jan 15, 2009	9.617	9.997	9.355	9.916	7,342,513	+0.12(+1.17%)
Jan 14, 2009	10.22	10.22	9.686	9.801	6,466,980	-0.46(-4.49%)
Jan 13, 2009	10.48	10.68	10.13	10.26	7,008,305	-0.26(-2.43%)
Jan 12, 2009	11.20	11.20	10.38	10.52	7,097,595	-0.63(-5.68%)
Jan 09, 2009	11.60	11.60	11.05	11.15	5,609,425	-0.33(-2.88%)
Jan 08, 2009	11.17	11.53	11.17	11.48	5,563,884	+0.16(+1.42%)
Jan 07, 2009	11.68	11.70	11.23	11.32	7,952,562	-0.46(-3.89%)
Jan 06, 2009	11.44	11.87	11.43	11.78	8,634,847	+0.50(+4.39%)
Jan 05, 2009	11.01	11.37	10.78	11.28	8,769,845	+0.37(+3.35%)
Jan 02, 2009	10.59	10.98	10.54	10.92	0	+0.34(+3.18%)
Jan 01, 2009	10.47	10.65	10.33	10.58	0	+0.00(+0.00%)
Dec 31, 2008	10.47	10.65	10.33	10.58	4,714,027	+0.22(+2.08%)
Dec 30, 2008	9.919	10.39	9.919	10.37	4,572,077	+0.39(+3.87%)
Dec 29, 2008	10.19	10.19	9.807	9.980	3,067,871	-0.20(-1.95%)
Dec 26, 2008	10.19	10.19	9.968	10.18	0	+0.15(+1.52%)
Dec 24, 2008	9.816	10.15	9.816	10.03	1,666,097	+0.12(+1.25%)
Dec 23, 2008	10.07	10.14	9.801	9.902	3,926,016	-0.11(-1.06%)
Dec 22, 2008	10.14	10.15	9.844	10.01	4,384,026	+0.03(+0.32%)
Dec 19, 2008	10.28	10.34	9.888	9.977	7,397,987	-0.25(-2.48%)
Dec 18, 2008	10.93	10.94	10.08	10.23	7,447,815	-0.65(-6.00%)
Dec 17, 2008	10.31	11.23	10.29	10.88	8,703,404	+0.37(+3.56%)
Dec 16, 2008	9.833	10.55	9.758	10.51	8,051,423	+0.76(+7.83%)
Dec 15, 2008	9.723	9.888	9.415	9.747	6,026,372	+0.21(+2.17%)
Dec 12, 2008	9.499	9.637	9.269	9.539	0	-0.21(-2.18%)
Dec 11, 2008	10.17	10.35	9.597	9.752	9,962,946	-0.32(-3.17%)
Dec 10, 2008	9.827	10.16	9.715	10.07	5,852,439	+0.37(+3.83%)
Dec 09, 2008	9.890	10.10	9.565	9.700	6,069,089	-0.47(-4.67%)
Dec 08, 2008	10.25	10.47	9.945	10.18	10,222,667	+0.38(+3.91%)
Dec 05, 2008	9.312	9.807	9.214	9.793	0	+0.33(+3.53%)
Dec 04, 2008	9.712	10.15	9.346	9.459	7,501,806	-0.41(-4.11%)
Dec 03, 2008	9.502	9.902	9.122	9.865	12,159,453	+0.41(+4.29%)
Dec 02, 2008	9.531	9.660	9.246	9.459	8,396,964	+0.21(+2.30%)
Dec 01, 2008	10.12	10.35	9.191	9.246	10,174,701	-0.89(-8.80%)
Nov 28, 2008	10.05	10.14	9.781	10.14	2,271,567	+0.16(+1.59%)
Nov 26, 2008	9.954	10.07	9.519	9.980	8,413,521	-0.14(-1.39%)
Nov 25, 2008	10.43	10.55	9.810	10.12	8,384,290	-0.01(-0.06%)
Nov 24, 2008	9.536	10.31	9.536	10.13	9,332,053	+0.64(+6.77%)
Nov 21, 2008	9.594	9.654	8.751	9.485	12,297,012	+0.27(+2.94%)
Nov 20, 2008	9.842	9.942	9.154	9.214	13,134,476	-0.87(-8.62%)
Nov 19, 2008	10.57	10.72	9.787	10.08	13,113,712	-0.58(-5.45%)
Nov 18, 2008	10.53	10.82	10.46	10.66	10,091,459	+0.02(+0.22%)
Nov 17, 2008	10.70	10.94	10.37	10.64	8,708,563	+0.01(+0.11%)
Nov 14, 2008	11.32	11.40	10.61	10.63	0	-0.84(-7.30%)
Nov 13, 2008	10.99	11.47	10.34	11.47	15,339,839	+0.50(+4.51%)
Nov 12, 2008	11.80	11.83	10.86	10.97	9,526,350	-1.17(-9.67%)
Nov 11, 2008	12.18	12.37	11.86	12.15	6,316,060	-0.21(-1.70%)
Nov 10, 2008	12.63	12.70	12.21	12.36	4,620,401	-0.01(-0.09%)
Nov 07, 2008	12.17	12.37	11.91	12.37	0	+0.39(+3.29%)
Nov 06, 2008	12.53	12.58	11.86	11.97	6,888,741	-0.56(-4.48%)
Nov 05, 2008	13.35	13.36	12.50	12.54	6,995,340	-0.84(-6.30%)
Nov 04, 2008	13.01	13.45	13.01	13.38	5,781,315	+0.71(+5.59%)
Nov 03, 2008	12.56	12.94	12.56	12.67	6,702,622	+0.22(+1.78%)
Oct 31, 2008	12.38	12.90	12.12	12.45	0	-0.12(-0.92%)
Oct 30, 2008	12.39	12.63	12.23	12.56	10,483,684	+0.62(+5.16%)
Oct 29, 2008	11.39	12.75	11.27	11.95	11,810,039	+0.42(+3.64%)
Oct 28, 2008	10.75	11.57	10.30	11.53	8,119,345	+1.00(+9.52%)
Oct 27, 2008	11.08	11.30	10.52	10.53	9,398,685	-0.69(-6.18%)
Oct 24, 2008	10.91	11.61	10.42	11.22	0	-0.54(-4.60%)
Oct 23, 2008	11.30	11.79	11.00	11.76	16,401,797	+0.37(+3.29%)
Oct 22, 2008	11.22	11.54	10.93	11.39	8,992,432	-0.07(-0.60%)
Oct 21, 2008	11.80	11.95	11.30	11.46	7,204,492	-0.47(-3.93%)
Oct 20, 2008	11.59	11.94	11.16	11.93	7,985,864	+0.50(+4.36%)
Oct 17, 2008	10.99	11.84	10.87	11.43	0	+0.09(+0.84%)
Oct 16, 2008	11.24	11.44	10.25	11.33	12,920,825	+0.46(+4.24%)
Oct 15, 2008	11.67	12.10	10.75	10.87	9,091,398	-1.28(-10.50%)
Oct 14, 2008	13.25	13.57	11.82	12.15	12,697,377	-0.31(-2.49%)
Oct 13, 2008	12.09	12.51	11.75	12.46	4,599,022	+0.90(+7.77%)
Oct 10, 2008	11.10	11.97	10.36	11.56	0	+0.03(+0.30%)
Oct 09, 2008	12.40	12.59	11.15	11.53	11,254,734	-0.53(-4.39%)
Oct 08, 2008	11.52	12.33	11.34	12.06	15,256,458	+0.07(+0.60%)
Oct 07, 2008	12.60	12.88	11.94	11.98	11,820,833	-0.51(-4.08%)
Oct 06, 2008	12.31	12.58	11.14	12.49	14,830,708	-0.12(-0.94%)
Oct 03, 2008	13.07	13.38	12.38	12.61	0	-0.22(-1.73%)
Oct 02, 2008	13.57	13.57	12.68	12.83	11,109,140	-0.90(-6.56%)
Oct 01, 2008	13.77	13.94	13.52	13.73	8,498,417	-0.03(-0.25%)
Sep 30, 2008	13.82	14.11	13.53	13.77	8,118,674	-0.09(-0.62%)
Sep 29, 2008	14.48	14.64	13.53	13.85	9,670,031	-0.98(-6.62%)
Sep 26, 2008	14.39	14.84	14.39	14.84	0	+0.10(+0.70%)
Sep 25, 2008	14.54	15.04	14.39	14.73	6,725,256	+0.34(+2.38%)
Sep 24, 2008	14.97	15.01	14.35	14.39	7,515,921	-0.39(-2.63%)
Sep 23, 2008	14.90	15.24	14.68	14.78	9,840,051	+0.03(+0.20%)
Sep 22, 2008	15.26	15.26	14.64	14.75	7,813,658	-0.48(-3.14%)
Sep 19, 2008	15.27	15.79	14.14	15.23	0	+0.08(+0.53%)
Sep 18, 2008	14.67	15.39	14.45	15.15	12,512,508	+0.66(+4.55%)
Sep 17, 2008	14.62	14.95	14.38	14.49	11,251,886	-0.51(-3.38%)
Sep 16, 2008	14.71	15.21	14.32	14.99	11,794,267	-0.09(-0.57%)
Sep 15, 2008	14.52	15.35	14.52	15.08	10,132,414	-0.06(-0.38%)
Sep 12, 2008	15.03	15.22	14.79	15.14	0	-0.12(-0.79%)
Sep 11, 2008	14.83	15.26	14.62	15.26	9,588,112	+0.47(+3.17%)
Sep 10, 2008	14.58	15.09	14.45	14.79	10,691,283	+0.39(+2.72%)
Sep 09, 2008	14.78	15.14	14.30	14.40	7,952,298	-0.39(-2.67%)
Sep 08, 2008	14.69	15.00	14.64	14.79	8,049,248	+0.23(+1.60%)
Sep 05, 2008	14.50	14.60	14.03	14.56	0	+0.01(+0.04%)
Sep 04, 2008	15.03	15.03	14.41	14.55	6,613,874	-0.50(-3.31%)
Sep 03, 2008	15.16	15.19	14.81	15.05	5,345,143	-0.10(-0.68%)
Sep 02, 2008	15.26	15.71	14.92	15.16	10,266,847	+0.03(+0.23%)
Aug 29, 2008	14.99	15.27	14.90	15.12	0	+0.02(+0.11%)
Aug 28, 2008	14.98	15.13	14.77	15.10	3,545,169	+0.27(+1.80%)
Aug 27, 2008	14.68	14.84	14.49	14.84	3,646,924	+0.26(+1.82%)
Aug 26, 2008	14.50	14.71	14.44	14.57	5,712,883	+0.10(+0.70%)
Aug 25, 2008	14.59	14.59	14.34	14.47	5,136,174	-0.14(-0.98%)
Aug 22, 2008	14.46	14.65	14.35	14.61	0	+0.24(+1.64%)
Aug 21, 2008	14.06	14.47	13.92	14.38	8,760,236	+0.29(+2.04%)
Aug 20, 2008	14.39	14.39	13.96	14.09	6,927,599	-0.16(-1.11%)
Aug 19, 2008	14.64	14.66	14.20	14.25	4,285,547	-0.39(-2.65%)
Aug 18, 2008	14.82	14.88	14.58	14.64	4,110,541	-0.05(-0.35%)
Aug 15, 2008	15.00	15.00	14.66	14.69	0	-0.16(-1.07%)
Aug 14, 2008	14.87	15.12	14.78	14.85	5,068,427	-0.04(-0.25%)
Aug 13, 2008	14.59	14.99	14.34	14.88	8,131,219	+0.11(+0.72%)
Aug 12, 2008	15.21	15.21	14.69	14.78	9,119,666	-0.38(-2.52%)
Aug 11, 2008	15.26	15.45	15.07	15.16	5,599,924	-0.10(-0.62%)
Aug 08, 2008	15.12	15.42	15.09	15.26	3,838,654	+0.12(+0.80%)
Aug 07, 2008	15.20	15.54	15.04	15.13	3,561,782	-0.39(-2.49%)
Aug 06, 2008	15.49	15.53	15.26	15.52	4,089,387	+0.00(+0.00%)
Aug 05, 2008	15.05	15.65	14.95	15.52	6,759,836	+0.54(+3.57%)
Aug 04, 2008	15.28	15.30	14.94	14.99	3,257,544	-0.16(-1.03%)
Aug 01, 2008	15.09	15.39	14.92	15.14	6,431,604	-0.04(-0.28%)
Jul 31, 2008	15.29	15.44	14.87	15.18	5,589,550	-0.13(-0.83%)
Jul 30, 2008	15.36	15.53	15.16	15.31	6,905,386	+0.05(+0.34%)
Jul 29, 2008	15.26	15.45	14.93	15.26	9,219,049	+0.35(+2.38%)
Jul 28, 2008	15.32	15.32	14.89	14.90	5,483,407	-0.43(-2.82%)
Jul 25, 2008	15.42	15.43	15.05	15.34	6,160,241	+0.09(+0.60%)
Jul 24, 2008	15.49	15.64	15.24	15.24	6,598,755	-0.24(-1.58%)
Jul 23, 2008	15.38	15.51	15.10	15.49	7,196,297	+0.25(+1.62%)
Jul 22, 2008	14.47	15.26	14.46	15.24	10,259,763	+0.58(+3.93%)
Jul 21, 2008	14.71	14.95	14.55	14.67	7,497,369	-0.06(-0.43%)
Jul 18, 2008	14.64	14.90	14.40	14.73	9,042,400	+0.25(+1.75%)
Jul 17, 2008	14.12	14.54	14.11	14.48	9,101,292	+0.41(+2.88%)
Jul 16, 2008	13.64	14.09	13.40	14.07	6,534,658	+0.51(+3.74%)
Jul 15, 2008	13.30	13.64	13.10	13.56	8,606,172	+0.17(+1.27%)
Jul 14, 2008	13.65	13.76	13.27	13.39	5,061,152	-0.18(-1.32%)
Jul 11, 2008	13.59	13.85	13.41	13.57	6,554,728	-0.15(-1.09%)
Jul 10, 2008	13.70	13.91	13.53	13.72	6,009,293	+0.09(+0.65%)
Jul 09, 2008	13.76	14.18	13.60	13.63	8,089,874	-0.20(-1.42%)
Jul 08, 2008	13.10	13.88	13.10	13.83	7,199,156	+0.76(+5.81%)
Jul 07, 2008	13.36	13.36	12.95	13.07	5,882,705	-0.17(-1.30%)
Jul 04, 2008	13.17	13.34	13.10	13.24	4,540,762	+0.00(+0.00%)
Jul 03, 2008	13.17	13.34	13.10	13.24	4,540,762	+0.13(+0.99%)
Jul 02, 2008	13.80	13.91	13.05	13.11	7,894,965	-0.49(-3.60%)
Jul 01, 2008	13.72	13.72	13.30	13.60	3,323,065	-0.24(-1.73%)
Jun 30, 2008	13.66	13.95	13.66	13.84	6,186,811	+0.03(+0.25%)
Jun 27, 2008	14.02	14.09	13.74	13.81	4,412,069	-0.17(-1.19%)
Jun 26, 2008	14.34	14.34	13.94	13.97	5,125,252	-0.42(-2.92%)
Jun 25, 2008	14.23	14.51	14.17	14.39	5,074,732	+0.32(+2.27%)
Jun 24, 2008	14.12	14.35	14.05	14.07	12,522,426	-0.04(-0.27%)
Jun 23, 2008	14.19	14.26	14.02	14.11	4,497,371	-0.12(-0.87%)
Jun 20, 2008	14.42	14.44	14.19	14.23	6,445,948	-0.23(-1.57%)
Jun 19, 2008	14.35	14.57	14.19	14.46	4,669,976	+0.21(+1.47%)
Jun 18, 2008	14.35	14.38	14.14	14.25	10,267,510	-0.13(-0.88%)
Jun 17, 2008	14.89	15.04	14.24	14.38	10,473,981	-0.41(-2.74%)
Jun 16, 2008	14.22	14.89	14.14	14.78	11,848,420	+0.51(+3.57%)
Jun 13, 2008	14.31	14.51	14.15	14.27	5,349,645	+0.05(+0.32%)
Jun 12, 2008	14.39	14.39	14.19	14.23	7,638,246	+0.09(+0.63%)
Jun 11, 2008	14.78	14.78	13.97	14.14	14,975,854	-0.68(-4.58%)
Jun 10, 2008	14.69	14.97	14.62	14.82	9,289,617	-0.18(-1.17%)
Jun 09, 2008	15.24	15.25	14.88	14.99	6,644,543	-0.07(-0.44%)
Jun 06, 2008	15.44	15.53	15.03	15.06	6,953,064	-0.54(-3.45%)
Jun 05, 2008	15.20	15.60	15.20	15.60	3,907,638	+0.39(+2.57%)
Jun 04, 2008	15.31	15.41	15.11	15.21	4,601,030	-0.08(-0.51%)
Jun 03, 2008	15.77	15.93	15.24	15.28	7,891,123	-0.58(-3.65%)
Jun 02, 2008	16.02	16.06	15.67	15.86	6,600,999	-0.37(-2.30%)
May 30, 2008	16.47	16.47	16.01	16.24	6,534,224	-0.22(-1.31%)
May 29, 2008	16.22	16.51	16.22	16.45	5,398,609	+0.28(+1.74%)
May 28, 2008	15.95	16.23	15.95	16.17	4,633,113	+0.19(+1.19%)
May 27, 2008	15.99	16.05	15.70	15.98	3,054,416	+0.06(+0.40%)
May 26, 2008	16.28	16.28	15.80	15.92	0	+0.00(+0.00%)
May 23, 2008	16.28	16.28	15.80	15.92	4,612,963	-0.31(-1.92%)
May 22, 2008	16.03	16.35	15.97	16.23	4,884,270	+0.28(+1.77%)
May 21, 2008	16.38	16.51	15.93	15.95	5,697,121	-0.38(-2.31%)
May 20, 2008	16.48	16.51	16.24	16.32	4,402,762	-0.16(-0.96%)
May 19, 2008	16.43	16.84	16.39	16.48	4,145,511	+0.11(+0.69%)
May 16, 2008	16.67	16.67	16.23	16.37	4,351,089	-0.03(-0.16%)
May 15, 2008	16.08	16.41	15.95	16.40	3,882,167	+0.41(+2.54%)
May 14, 2008	15.89	16.11	15.77	15.99	3,883,542	+0.24(+1.52%)
May 13, 2008	16.03	16.04	15.68	15.75	6,806,451	-0.28(-1.74%)
May 12, 2008	15.75	16.05	15.58	16.03	3,722,850	+0.31(+1.96%)
May 09, 2008	15.60	15.80	15.55	15.72	2,556,485	-0.02(-0.13%)
May 08, 2008	15.48	15.75	15.40	15.74	2,540,831	+0.25(+1.62%)
May 07, 2008	15.82	16.05	15.44	15.49	4,340,684	-0.34(-2.13%)
May 06, 2008	15.56	15.88	15.44	15.83	3,330,892	+0.27(+1.76%)
May 05, 2008	15.71	15.71	15.31	15.56	3,052,220	-0.16(-0.99%)
May 02, 2008	15.38	15.79	15.35	15.71	7,306,369	+0.46(+3.02%)

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.