Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.25	21.29	19.86	20.66	2,888,810	+1.04(+5.28%)
Apr 29, 2009	18.58	20.01	18.49	19.62	3,069,861	+1.20(+6.52%)
Apr 28, 2009	17.60	18.73	17.39	18.42	1,927,642	+0.56(+3.15%)
Apr 27, 2009	17.80	18.42	17.55	17.86	1,885,681	-0.30(-1.66%)
Apr 24, 2009	17.15	18.63	17.15	18.16	2,039,601	+0.99(+5.75%)
Apr 23, 2009	16.08	17.54	16.06	17.17	2,404,231	+1.19(+7.47%)
Apr 22, 2009	15.38	16.60	15.25	15.98	2,001,958	+0.29(+1.84%)
Apr 21, 2009	15.51	15.95	15.26	15.69	1,672,495	+0.08(+0.53%)
Apr 20, 2009	16.83	16.84	15.58	15.61	1,602,129	-1.56(-9.11%)
Apr 17, 2009	15.54	17.47	15.53	17.17	2,208,052	+1.45(+9.21%)
Apr 16, 2009	15.16	15.90	14.79	15.73	1,240,866	+0.74(+4.94%)
Apr 15, 2009	14.71	15.07	14.53	14.99	1,096,627	+0.21(+1.44%)
Apr 14, 2009	14.90	15.14	14.48	14.77	1,441,766	-0.29(-1.91%)
Apr 13, 2009	15.07	15.16	14.45	15.06	1,002,723	-0.10(-0.68%)
Apr 09, 2009	14.44	15.27	14.30	15.16	1,407,110	+1.02(+7.23%)
Apr 08, 2009	14.22	14.45	13.64	14.14	2,603,614	-0.08(-0.58%)
Apr 07, 2009	14.84	14.84	14.07	14.22	1,258,839	-0.80(-5.34%)
Apr 06, 2009	15.38	15.39	14.68	15.03	1,510,244	-0.56(-3.57%)
Apr 03, 2009	15.64	15.82	15.04	15.58	2,129,900	-0.01(-0.09%)
Apr 02, 2009	14.94	15.93	14.81	15.60	2,282,773	+1.08(+7.47%)
Apr 01, 2009	13.66	14.57	13.39	14.51	2,278,709	+0.63(+4.55%)
Mar 31, 2009	13.89	14.27	13.37	13.88	2,514,966	+0.18(+1.30%)
Mar 30, 2009	13.98	14.14	13.50	13.70	2,110,913	-0.99(-6.77%)
Mar 26, 2009	13.98	14.83	13.96	14.70	1,714,609	+0.93(+6.78%)
Mar 25, 2009	13.78	14.47	13.19	13.76	2,050,568	+0.00(+0.00%)
Mar 24, 2009	13.28	14.10	13.09	13.76	2,561,324	+0.29(+2.14%)
Mar 23, 2009	13.22	13.51	13.15	13.48	2,497,503	+0.82(+6.51%)
Mar 20, 2009	13.23	13.24	12.32	12.65	2,044,757	-0.51(-3.86%)
Mar 19, 2009	12.05	13.46	12.98	13.16	2,774,518	+0.10(+0.73%)
Mar 18, 2009	12.05	13.15	11.83	13.06	2,837,598	+0.80(+6.49%)
Mar 17, 2009	11.75	12.36	11.69	12.27	2,048,439	+0.40(+3.41%)
Mar 16, 2009	11.68	12.28	11.53	11.86	2,538,515	+0.34(+2.98%)
Mar 13, 2009	11.55	11.77	11.29	11.52	0	+0.01(+0.12%)
Mar 12, 2009	10.89	11.55	10.64	11.51	2,152,872	+0.64(+5.87%)
Mar 11, 2009	10.74	11.26	10.58	10.87	1,952,972	+0.23(+2.13%)
Mar 10, 2009	9.702	10.66	9.702	10.64	3,265,070	+1.13(+11.82%)
Mar 09, 2009	10.08	10.08	9.352	9.517	2,073,668	-0.57(-5.65%)
Mar 06, 2009	10.46	10.68	9.908	10.09	0	-0.30(-2.84%)
Mar 05, 2009	11.35	11.35	10.22	10.38	2,241,222	-1.21(-10.47%)
Mar 04, 2009	11.25	11.82	11.07	11.60	1,048,818	+0.06(+0.53%)
Mar 02, 2009	12.43	12.54	11.20	11.53	2,731,939	-1.00(-7.99%)
Feb 27, 2009	12.71	13.22	12.46	12.54	0	-0.58(-4.40%)
Feb 26, 2009	13.37	13.60	12.98	13.11	2,109,718	-0.12(-0.93%)
Feb 25, 2009	13.56	13.59	12.83	13.24	1,549,925	-0.54(-3.93%)
Feb 24, 2009	13.11	13.87	12.93	13.78	1,282,797	+0.78(+5.96%)
Feb 23, 2009	13.67	13.97	12.97	13.00	1,384,954	-0.61(-4.49%)
Feb 20, 2009	13.59	13.85	13.25	13.61	0	-0.30(-2.17%)
Feb 19, 2009	15.15	15.17	13.77	13.91	1,136,121	-0.88(-5.94%)
Feb 18, 2009	15.11	15.17	14.59	14.79	911,033	-0.29(-1.91%)
Feb 17, 2009	15.62	15.86	14.79	15.08	1,153,664	-0.93(-5.79%)
Feb 13, 2009	16.24	16.43	15.90	16.01	711,033	-0.14(-0.89%)
Feb 12, 2009	16.19	16.30	15.58	16.15	1,257,946	-0.25(-1.55%)
Feb 11, 2009	16.92	16.92	16.27	16.41	786,365	-0.45(-2.69%)
Feb 10, 2009	17.83	17.83	16.59	16.86	1,025,682	-1.19(-6.58%)
Feb 09, 2009	18.15	18.41	17.84	18.05	450,705	-0.08(-0.42%)
Feb 06, 2009	17.24	18.40	17.24	18.12	753,444	+0.84(+4.88%)
Feb 05, 2009	16.95	17.57	16.43	17.28	972,616	+0.22(+1.29%)
Feb 04, 2009	17.22	17.60	16.84	17.06	788,873	-0.10(-0.60%)
Feb 03, 2009	16.71	17.30	16.50	17.16	1,002,379	+0.63(+3.82%)
Feb 02, 2009	16.04	16.61	15.85	16.53	1,032,914	-0.01(-0.04%)
Jan 30, 2009	17.22	17.22	16.33	16.54	0	-0.63(-3.68%)
Jan 29, 2009	17.95	17.95	16.68	17.17	919,737	-0.80(-4.47%)
Jan 28, 2009	17.67	18.18	17.24	17.97	1,014,110	+0.83(+4.84%)
Jan 27, 2009	17.32	17.58	16.65	17.14	1,022,721	-0.18(-1.03%)
Jan 26, 2009	17.06	17.85	16.99	17.32	973,416	+0.18(+1.04%)
Jan 23, 2009	17.94	18.30	16.97	17.14	1,892,748	-1.26(-6.83%)
Jan 22, 2009	18.79	18.89	17.92	18.40	1,164,812	-0.91(-4.73%)
Jan 21, 2009	18.48	19.42	18.25	19.31	1,308,813	+1.08(+5.91%)
Jan 20, 2009	19.36	19.49	18.20	18.23	591,327	-1.32(-6.77%)
Jan 16, 2009	20.05	20.30	18.99	19.55	637,056	-0.06(-0.32%)
Jan 15, 2009	19.40	20.04	18.48	19.62	693,965	+0.23(+1.20%)
Jan 14, 2009	19.66	19.76	19.07	19.38	601,255	-0.74(-3.68%)
Jan 13, 2009	19.85	20.45	19.72	20.12	779,653	+0.12(+0.58%)
Jan 12, 2009	21.22	21.22	19.67	20.01	852,305	-1.33(-6.24%)
Jan 09, 2009	22.11	22.22	20.71	21.34	796,150	-0.74(-3.36%)
Jan 08, 2009	21.70	22.27	21.38	22.08	709,478	+0.36(+1.64%)
Jan 07, 2009	22.30	22.30	21.26	21.72	883,787	-0.85(-3.77%)
Jan 06, 2009	22.34	22.81	22.19	22.57	761,644	+0.51(+2.33%)
Jan 05, 2009	21.43	22.55	21.26	22.06	1,138,877	+0.53(+2.45%)
Jan 02, 2009	21.23	21.61	20.84	21.53	0	+0.28(+1.32%)
Jan 01, 2009	20.61	21.35	20.61	21.25	0	+0.00(+0.00%)
Dec 31, 2008	20.61	21.35	20.61	21.25	658,887	+0.67(+3.27%)
Dec 30, 2008	19.88	20.61	19.69	20.58	708,714	+0.97(+4.93%)
Dec 29, 2008	19.83	19.97	19.18	19.61	748,865	-0.33(-1.65%)
Dec 26, 2008	19.51	19.97	19.42	19.94	372,774	+0.49(+2.50%)
Dec 24, 2008	19.17	19.68	18.94	19.45	293,391	+0.33(+1.72%)
Dec 23, 2008	19.97	19.97	18.90	19.12	593,434	-0.34(-1.73%)
Dec 22, 2008	20.36	20.36	18.94	19.46	1,051,087	-0.93(-4.58%)
Dec 19, 2008	20.60	20.91	20.11	20.39	844,363	+0.00(+0.00%)
Dec 18, 2008	20.00	20.62	19.79	20.39	1,155,045	+0.39(+1.96%)
Dec 17, 2008	19.21	20.19	19.01	20.00	1,072,255	+0.50(+2.57%)
Dec 16, 2008	18.46	19.53	18.43	19.50	766,444	+1.20(+6.56%)
Dec 15, 2008	18.54	19.06	18.12	18.30	812,365	-0.16(-0.85%)
Dec 12, 2008	16.96	18.68	16.83	18.46	1,373,703	+1.15(+6.66%)
Dec 11, 2008	18.81	19.18	17.02	17.30	837,109	-1.74(-9.15%)
Dec 10, 2008	18.11	19.13	17.88	19.05	887,726	+1.10(+6.12%)
Dec 09, 2008	18.00	18.76	17.62	17.95	601,218	-0.36(-1.95%)
Dec 08, 2008	17.77	18.46	17.70	18.31	723,756	+0.95(+5.45%)
Dec 05, 2008	17.29	17.50	16.21	17.36	1,493,527	-0.21(-1.21%)
Dec 04, 2008	18.07	18.60	17.19	17.57	688,297	-0.89(-4.80%)
Dec 03, 2008	17.98	18.69	17.42	18.46	801,885	+0.27(+1.51%)
Dec 02, 2008	17.01	18.18	16.80	18.18	760,400	+1.34(+7.99%)
Dec 01, 2008	18.58	18.75	16.84	16.84	786,570	-2.48(-12.82%)
Nov 28, 2008	18.81	19.31	18.51	19.31	203,956	+0.43(+2.25%)
Nov 26, 2008	17.15	18.94	17.15	18.89	720,671	+1.24(+7.04%)
Nov 25, 2008	17.41	17.74	16.78	17.65	1,312,305	+0.47(+2.72%)
Nov 24, 2008	15.62	17.48	15.35	17.18	1,104,615	+1.70(+10.99%)
Nov 21, 2008	15.37	15.53	14.44	15.48	1,525,673	+0.46(+3.06%)
Nov 20, 2008	15.77	16.67	14.92	15.02	1,581,108	-1.31(-8.03%)
Nov 19, 2008	17.57	18.02	16.27	16.33	1,039,404	-1.61(-8.99%)
Nov 18, 2008	17.78	18.26	17.21	17.94	962,064	+0.18(+1.00%)
Nov 17, 2008	17.71	18.52	17.50	17.76	825,373	-0.07(-0.38%)
Nov 14, 2008	18.70	18.79	17.58	17.83	0	-1.12(-5.90%)
Nov 13, 2008	17.19	18.99	16.70	18.95	1,114,640	+1.89(+11.10%)
Nov 12, 2008	17.65	17.72	16.98	17.06	943,773	-0.97(-5.40%)
Nov 11, 2008	18.32	18.58	17.32	18.03	812,362	-0.56(-3.03%)
Nov 10, 2008	19.56	19.66	18.31	18.59	718,421	-0.54(-2.83%)
Nov 07, 2008	18.87	19.45	18.57	19.14	595,557	+0.40(+2.16%)
Nov 06, 2008	19.25	19.65	18.53	18.73	721,539	-0.68(-3.50%)
Nov 05, 2008	20.08	20.47	19.39	19.41	600,954	-0.92(-4.52%)
Nov 04, 2008	20.40	20.56	19.97	20.33	571,728	+0.21(+1.06%)
Nov 03, 2008	19.47	20.93	19.47	20.12	1,046,034	+0.53(+2.70%)
Oct 31, 2008	18.83	19.64	18.35	19.59	1,111,733	+0.76(+4.05%)
Oct 30, 2008	18.75	19.36	18.31	18.83	1,218,858	+0.17(+0.92%)
Oct 29, 2008	18.13	19.62	17.76	18.66	1,001,390	+0.68(+3.78%)
Oct 28, 2008	17.90	18.07	16.54	17.98	1,441,309	+0.40(+2.30%)
Oct 27, 2008	18.51	18.80	17.54	17.57	1,090,159	-0.96(-5.18%)
Oct 24, 2008	17.61	18.98	17.13	18.53	1,355,853	-0.41(-2.17%)
Oct 23, 2008	20.80	21.29	17.62	18.94	2,339,282	-1.24(-6.15%)
Oct 22, 2008	20.58	20.97	19.61	20.19	1,848,603	-2.56(-11.25%)
Oct 21, 2008	23.29	23.71	22.31	22.75	842,575	-0.87(-3.69%)
Oct 20, 2008	22.47	23.84	22.44	23.62	1,422,193	+1.44(+6.50%)
Oct 17, 2008	21.85	23.07	21.61	22.18	961,940	-0.20(-0.89%)
Oct 16, 2008	21.82	22.64	19.93	22.38	1,447,632	+0.64(+2.94%)
Oct 15, 2008	23.58	23.87	21.74	21.74	1,152,633	-2.39(-9.92%)
Oct 14, 2008	25.22	25.33	23.07	24.13	1,611,907	-0.51(-2.06%)
Oct 13, 2008	23.78	24.64	22.90	24.64	803,380	+1.91(+8.39%)
Oct 10, 2008	20.56	23.45	19.94	22.73	2,348,855	+1.01(+4.64%)
Oct 09, 2008	23.17	23.95	21.31	21.72	1,456,338	-1.17(-5.12%)
Oct 08, 2008	22.00	24.05	22.00	22.90	1,184,264	+0.11(+0.48%)
Oct 07, 2008	24.48	24.68	22.75	22.79	1,001,142	-1.32(-5.47%)
Oct 06, 2008	23.41	24.12	21.92	24.10	995,104	+0.03(+0.14%)
Oct 03, 2008	24.70	25.28	23.95	24.07	0	-0.25(-1.04%)
Oct 02, 2008	26.56	26.56	24.08	24.32	1,388,966	-2.45(-9.15%)
Oct 01, 2008	26.76	27.14	26.38	26.77	1,114,688	-0.38(-1.39%)
Sep 30, 2008	27.01	27.37	26.11	27.15	750,213	+0.91(+3.48%)
Sep 29, 2008	26.62	26.62	25.39	26.24	1,466,430	-0.64(-2.40%)
Sep 26, 2008	26.11	26.88	25.63	26.88	0	+0.43(+1.61%)
Sep 25, 2008	26.27	26.97	26.05	26.46	504,723	+0.31(+1.18%)
Sep 24, 2008	26.66	26.98	25.87	26.15	711,075	-0.40(-1.52%)
Sep 23, 2008	26.63	27.38	26.18	26.55	654,429	-0.30(-1.10%)
Sep 22, 2008	27.84	27.85	26.70	26.85	528,769	-1.26(-4.49%)
Sep 19, 2008	29.85	30.57	27.72	28.11	0	+0.71(+2.58%)
Sep 18, 2008	26.62	27.58	24.65	27.40	1,668,597	+1.26(+4.80%)
Sep 17, 2008	25.74	26.71	25.10	26.15	1,672,342	-0.62(-2.33%)
Sep 16, 2008	27.12	27.17	25.82	26.77	2,289,102	-0.88(-3.18%)
Sep 15, 2008	27.84	29.01	27.61	27.65	961,338	-1.39(-4.80%)
Sep 12, 2008	28.44	29.21	28.21	29.04	731,472	+0.29(+1.00%)
Sep 11, 2008	28.00	28.76	27.42	28.76	675,974	+0.37(+1.31%)
Sep 10, 2008	28.52	28.77	27.95	28.39	756,866	+0.31(+1.10%)
Sep 09, 2008	29.20	29.22	28.01	28.08	750,875	-1.13(-3.85%)
Sep 08, 2008	29.89	29.91	28.84	29.20	879,556	+0.56(+1.94%)
Sep 05, 2008	28.63	28.83	27.94	28.65	0	+0.05(+0.19%)
Sep 04, 2008	29.64	29.81	28.10	28.59	1,462,153	-1.42(-4.73%)
Sep 03, 2008	30.12	30.35	29.76	30.01	556,163	-0.19(-0.64%)
Sep 02, 2008	30.57	30.70	29.86	30.20	1,025,093	+0.13(+0.43%)
Aug 29, 2008	30.33	30.44	30.07	30.07	0	-0.44(-1.44%)
Aug 28, 2008	30.35	30.54	30.21	30.51	634,024	+0.35(+1.16%)
Aug 27, 2008	30.31	30.51	29.81	30.16	486,355	-0.03(-0.11%)
Aug 26, 2008	30.06	30.20	29.74	30.20	424,569	+0.17(+0.57%)
Aug 25, 2008	30.53	30.53	29.67	30.03	592,922	-0.64(-2.08%)
Aug 22, 2008	30.35	31.03	30.35	30.66	0	+0.54(+1.78%)
Aug 21, 2008	29.94	30.40	29.34	30.13	757,555	+0.03(+0.11%)
Aug 20, 2008	31.12	31.12	29.92	30.09	996,824	-0.93(-2.99%)
Aug 19, 2008	31.80	31.84	30.89	31.02	542,080	-0.93(-2.92%)
Aug 18, 2008	32.15	32.45	31.75	31.95	606,130	+0.28(+0.89%)
Aug 15, 2008	32.20	32.32	31.45	31.67	0	-0.23(-0.71%)
Aug 14, 2008	31.04	32.01	30.71	31.90	732,187	+0.80(+2.56%)
Aug 13, 2008	31.18	31.31	30.59	31.10	927,504	-0.19(-0.59%)
Aug 12, 2008	32.01	32.12	31.05	31.29	991,600	-0.92(-2.85%)
Aug 11, 2008	31.53	33.17	31.39	32.21	1,090,825	+0.34(+1.05%)
Aug 08, 2008	30.22	31.95	30.19	31.87	574,894	+1.55(+5.11%)
Aug 07, 2008	31.16	31.16	30.17	30.32	952,503	-0.84(-2.69%)
Aug 06, 2008	31.34	31.43	30.35	31.16	1,624,664	-0.30(-0.96%)
Aug 05, 2008	31.09	31.49	30.86	31.46	1,236,818	+0.76(+2.48%)
Aug 04, 2008	31.16	31.22	30.57	30.70	865,561	-0.52(-1.67%)
Aug 01, 2008	31.45	32.02	30.57	31.22	888,178	+0.02(+0.07%)
Jul 31, 2008	30.73	31.51	30.57	31.20	978,816	-0.02(-0.07%)
Jul 30, 2008	31.57	31.77	30.85	31.22	1,126,083	-0.14(-0.46%)
Jul 29, 2008	31.36	31.36	30.00	31.36	1,105,214	+1.33(+4.43%)
Jul 28, 2008	31.14	31.25	29.97	30.03	832,484	-1.45(-4.60%)
Jul 25, 2008	31.32	31.82	31.05	31.48	886,873	+0.74(+2.41%)
Jul 24, 2008	32.15	32.19	29.84	30.74	1,953,713	-1.41(-4.38%)
Jul 23, 2008	32.52	33.98	32.08	32.15	1,366,503	-0.25(-0.78%)
Jul 22, 2008	30.75	32.54	30.46	32.40	834,203	+1.21(+3.89%)
Jul 21, 2008	31.29	31.50	30.77	31.18	480,126	+0.00(+0.00%)
Jul 18, 2008	31.47	31.61	30.73	31.18	595,751	-0.19(-0.59%)
Jul 17, 2008	30.55	31.53	30.03	31.37	721,172	+1.19(+3.96%)
Jul 16, 2008	28.89	30.38	28.87	30.18	780,879	+1.43(+4.96%)
Jul 15, 2008	28.59	29.33	27.75	28.75	720,378	-0.01(-0.05%)
Jul 14, 2008	29.57	29.84	28.52	28.76	540,678	-0.49(-1.67%)
Jul 11, 2008	28.68	29.73	28.02	29.25	688,004	-0.09(-0.30%)
Jul 10, 2008	28.95	29.58	28.69	29.34	633,200	+0.38(+1.30%)
Jul 09, 2008	29.88	30.10	28.80	28.96	528,762	-0.81(-2.72%)
Jul 08, 2008	28.20	29.85	28.18	29.77	780,017	+1.30(+4.55%)
Jul 07, 2008	28.42	29.09	27.97	28.47	602,845	+0.12(+0.41%)
Jul 04, 2008	28.71	29.09	28.26	28.36	564,068	+0.00(+0.00%)
Jul 03, 2008	28.71	29.09	28.26	28.36	564,068	-0.14(-0.51%)
Jul 02, 2008	29.91	30.08	28.42	28.50	1,073,225	-1.34(-4.48%)
Jul 01, 2008	30.02	30.09	29.11	29.84	956,746	-0.58(-1.90%)
Jun 30, 2008	30.54	30.76	29.60	30.42	692,503	-0.10(-0.31%)
Jun 27, 2008	30.16	30.85	30.01	30.51	1,104,458	+0.22(+0.72%)
Jun 26, 2008	31.84	31.86	30.16	30.29	948,000	-1.72(-5.38%)
Jun 25, 2008	32.01	32.69	31.59	32.02	836,940	+0.36(+1.15%)
Jun 24, 2008	31.56	32.42	31.30	31.65	1,021,819	-0.10(-0.32%)
Jun 23, 2008	31.92	32.34	31.60	31.75	732,566	-0.14(-0.43%)
Jun 20, 2008	32.21	32.32	31.57	31.89	1,150,931	-0.51(-1.59%)
Jun 19, 2008	31.63	32.70	31.43	32.41	798,385	+0.73(+2.32%)
Jun 18, 2008	31.18	31.95	30.77	31.67	980,116	+0.49(+1.58%)
Jun 17, 2008	32.49	32.49	30.92	31.18	1,322,889	-1.17(-3.63%)
Jun 16, 2008	32.23	32.56	31.97	32.35	849,388	-0.12(-0.38%)
Jun 13, 2008	32.39	32.84	31.87	32.47	610,320	+0.32(+0.98%)
Jun 12, 2008	32.18	32.87	31.87	32.16	688,294	+0.40(+1.27%)
Jun 11, 2008	33.68	33.69	31.67	31.75	1,175,992	-2.01(-5.95%)
Jun 10, 2008	33.50	33.93	33.20	33.76	794,073	+0.11(+0.33%)
Jun 09, 2008	33.31	34.02	32.96	33.66	777,557	+0.68(+2.06%)
Jun 06, 2008	35.00	35.00	32.98	32.98	1,096,273	-2.36(-6.68%)
Jun 05, 2008	34.67	35.36	34.38	35.34	692,786	+0.95(+2.77%)
Jun 04, 2008	33.28	34.60	33.20	34.38	980,412	+0.97(+2.90%)
Jun 03, 2008	33.47	33.66	33.09	33.41	714,968	-0.11(-0.33%)
Jun 02, 2008	33.81	33.91	32.93	33.52	675,078	-0.31(-0.91%)
May 30, 2008	33.69	33.97	33.32	33.83	743,289	+0.19(+0.57%)
May 29, 2008	33.14	33.68	32.99	33.64	614,395	+0.32(+0.97%)
May 28, 2008	32.88	33.66	32.59	33.32	676,748	+0.60(+1.82%)
May 27, 2008	32.35	33.01	32.35	32.72	600,680	+0.44(+1.36%)
May 26, 2008	31.97	32.43	31.78	32.28	0	+0.00(+0.00%)
May 23, 2008	31.97	32.43	31.78	32.28	637,631	+0.12(+0.36%)
May 22, 2008	32.58	33.28	32.02	32.17	806,346	-0.41(-1.26%)
May 21, 2008	33.15	33.70	32.39	32.58	704,323	-0.45(-1.37%)
May 20, 2008	32.72	33.51	32.68	33.03	837,570	-0.25(-0.74%)
May 19, 2008	32.76	33.74	32.61	33.28	830,652	+0.65(+2.00%)
May 16, 2008	33.52	33.89	32.32	32.63	839,603	-0.67(-2.00%)
May 15, 2008	32.08	33.38	32.08	33.29	837,942	+1.94(+6.19%)
May 14, 2008	31.07	31.70	30.94	31.35	420,300	+0.43(+1.38%)
May 13, 2008	30.88	31.25	30.41	30.92	475,325	+0.03(+0.09%)
May 12, 2008	30.34	30.90	29.88	30.90	372,465	+0.45(+1.49%)
May 09, 2008	30.09	30.61	29.61	30.44	412,201	+0.08(+0.27%)
May 08, 2008	30.33	30.58	30.00	30.36	611,818	+0.09(+0.29%)
May 07, 2008	31.29	31.36	30.14	30.27	617,933	-1.12(-3.56%)
May 06, 2008	30.94	31.44	30.62	31.39	625,509	+0.47(+1.51%)
May 05, 2008	30.97	31.29	30.40	30.92	632,868	-0.19(-0.60%)
May 02, 2008	31.68	31.69	30.88	31.11	477,567	-0.49(-1.54%)

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.