Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.07	18.39	17.56	18.24	89,847	+0.77(+4.39%)
Apr 29, 2009	17.28	17.89	17.28	17.48	40,345	+0.65(+3.89%)
Apr 28, 2009	16.67	16.88	16.67	16.82	27,038	-0.02(-0.15%)
Apr 27, 2009	17.22	17.22	16.83	16.85	32,652	-0.83(-4.72%)
Apr 24, 2009	17.45	17.71	17.43	17.68	12,856	+0.30(+1.74%)
Apr 23, 2009	17.58	17.58	17.22	17.38	74,722	+0.30(+1.77%)
Apr 22, 2009	17.05	17.37	16.98	17.08	11,312	-0.27(-1.53%)
Apr 21, 2009	17.01	17.34	17.01	17.34	37,147	+0.39(+2.30%)
Apr 20, 2009	17.70	17.70	16.87	16.95	34,877	-0.74(-4.19%)
Apr 17, 2009	17.59	17.71	17.48	17.69	25,509	-0.04(-0.21%)
Apr 16, 2009	18.25	18.25	17.37	17.73	59,136	+0.31(+1.81%)
Apr 15, 2009	16.96	17.42	16.96	17.42	50,070	+0.20(+1.15%)
Apr 14, 2009	17.63	17.63	17.09	17.22	49,384	-0.15(-0.89%)
Apr 13, 2009	17.29	17.69	17.11	17.37	73,166	+0.26(+1.52%)
Apr 09, 2009	16.93	17.18	16.93	17.11	53,995	+0.80(+4.89%)
Apr 08, 2009	16.50	16.50	16.32	16.32	10,847	-0.26(-1.55%)
Apr 07, 2009	16.77	16.77	16.37	16.57	30,537	-0.19(-1.15%)
Apr 06, 2009	16.71	16.76	16.57	16.76	11,414	-0.10(-0.60%)
Apr 03, 2009	16.98	16.98	16.60	16.87	13,647	-0.02(-0.15%)
Apr 02, 2009	16.49	17.03	16.37	16.89	39,370	+0.94(+5.88%)
Apr 01, 2009	15.54	15.99	15.54	15.95	37,786	+0.29(+1.85%)
Mar 31, 2009	15.68	15.68	15.48	15.66	36,680	+0.49(+3.21%)
Mar 30, 2009	15.59	16.67	15.11	15.17	24,640	-1.41(-8.53%)
Mar 26, 2009	16.33	16.59	16.33	16.59	26,618	+0.78(+4.92%)
Mar 25, 2009	16.15	16.15	15.64	15.81	29,766	+0.06(+0.39%)
Mar 24, 2009	16.06	16.11	15.75	15.75	72,756	-0.44(-2.75%)
Mar 23, 2009	15.66	16.19	15.58	16.19	43,020	+1.45(+9.80%)
Mar 20, 2009	15.13	15.13	14.75	14.75	15,335	-0.47(-3.08%)
Mar 19, 2009	15.61	15.61	15.19	15.22	19,474	-0.23(-1.52%)
Mar 18, 2009	14.96	15.61	14.84	15.45	27,522	+0.38(+2.54%)
Mar 17, 2009	14.84	15.07	14.72	15.07	13,465	+0.37(+2.52%)
Mar 16, 2009	14.81	15.01	14.70	14.70	25,592	+0.22(+1.54%)
Mar 13, 2009	14.82	14.82	14.43	14.48	0	-0.06(-0.38%)
Mar 12, 2009	13.86	14.53	13.86	14.53	33,520	+0.54(+3.84%)
Mar 11, 2009	14.25	14.33	13.91	13.99	27,561	-0.04(-0.26%)
Mar 10, 2009	13.55	14.07	13.55	14.03	36,281	+0.95(+7.27%)
Mar 09, 2009	13.01	13.48	13.01	13.08	41,271	-0.19(-1.44%)
Mar 06, 2009	13.38	13.67	13.11	13.27	0	+0.02(+0.14%)
Mar 05, 2009	13.55	13.55	13.07	13.25	55,511	-0.67(-4.82%)
Mar 04, 2009	13.66	13.94	13.54	13.92	20,992	+1.29(+10.20%)
Mar 02, 2009	13.03	13.11	12.64	12.64	18,660	-1.06(-7.76%)
Feb 27, 2009	13.57	13.73	13.52	13.70	0	-0.02(-0.13%)
Feb 26, 2009	13.85	13.99	13.64	13.72	14,466	-0.28(-1.99%)
Feb 25, 2009	14.04	14.04	13.77	13.99	6,507	-0.17(-1.18%)
Feb 24, 2009	14.00	14.17	13.64	14.16	13,846	+0.62(+4.55%)
Feb 23, 2009	14.09	14.09	13.49	13.55	17,573	-0.08(-0.58%)
Feb 21, 2009	13.62	13.77	13.43	13.62	0	+0.00(+0.00%)
Feb 20, 2009	13.62	13.77	13.43	13.62	14,262	-0.41(-2.90%)
Feb 19, 2009	14.36	14.51	14.03	14.03	18,563	-0.15(-1.05%)
Feb 18, 2009	14.56	14.56	13.97	14.18	26,489	+0.14(+1.01%)
Feb 17, 2009	14.19	14.23	13.94	14.04	46,857	-1.04(-6.92%)
Feb 14, 2009	14.86	15.10	14.86	15.08	0	+0.00(+0.00%)
Feb 13, 2009	14.86	15.10	14.86	15.08	22,366	+0.43(+2.95%)
Feb 12, 2009	14.70	14.70	14.39	14.65	16,420	-0.20(-1.33%)
Feb 11, 2009	15.01	15.04	14.73	14.85	16,393	+0.13(+0.90%)
Feb 10, 2009	15.45	15.49	14.71	14.71	28,463	-0.78(-5.04%)
Feb 09, 2009	15.61	15.62	15.44	15.49	13,410	-0.15(-0.99%)
Feb 06, 2009	15.48	15.79	15.48	15.65	7,322	+0.62(+4.11%)
Feb 05, 2009	15.79	15.79	14.72	15.03	17,724	+0.07(+0.50%)
Feb 04, 2009	14.63	15.12	14.63	14.96	19,835	+0.42(+2.89%)
Feb 03, 2009	14.28	14.57	14.27	14.54	12,325	+0.25(+1.73%)
Feb 02, 2009	14.33	14.38	14.16	14.29	2,433	-0.09(-0.64%)
Jan 30, 2009	14.49	14.64	14.20	14.38	0	-0.04(-0.30%)
Jan 29, 2009	14.54	14.59	14.43	14.43	41,614	-0.50(-3.35%)
Jan 28, 2009	14.53	15.04	14.51	14.93	124,736	+0.64(+4.50%)
Jan 27, 2009	14.23	14.50	14.23	14.28	93,188	+0.19(+1.31%)
Jan 26, 2009	14.35	14.35	14.02	14.10	43,936	+0.08(+0.57%)
Jan 24, 2009	13.91	14.20	13.91	14.02	0	+0.00(+0.00%)
Jan 23, 2009	13.91	14.20	13.91	14.02	9,864	+0.00(+0.00%)
Jan 22, 2009	13.73	14.02	13.71	14.02	23,998	-0.20(-1.39%)
Jan 21, 2009	14.08	14.53	13.90	14.22	17,107	+0.43(+3.14%)
Jan 20, 2009	14.25	14.25	13.67	13.78	13,532	-1.11(-7.42%)
Jan 16, 2009	15.13	15.38	14.40	14.89	177,538	+0.35(+2.42%)
Jan 15, 2009	14.20	14.61	14.01	14.54	46,326	+0.08(+0.53%)
Jan 14, 2009	14.44	14.66	14.29	14.46	36,365	-0.61(-4.02%)
Jan 13, 2009	15.01	15.20	14.66	15.07	48,731	+0.06(+0.39%)
Jan 12, 2009	15.28	15.28	14.39	15.01	45,339	-0.52(-3.38%)
Jan 10, 2009	15.41	15.54	15.02	15.53	0	+0.00(+0.00%)
Jan 09, 2009	15.41	15.54	15.02	15.53	33,842	-0.32(-2.05%)
Jan 08, 2009	15.77	15.88	15.16	15.86	22,663	-0.27(-1.70%)
Jan 07, 2009	16.54	16.55	15.94	16.13	59,952	-0.57(-3.44%)
Jan 06, 2009	16.37	17.08	16.37	16.71	38,358	+0.01(+0.07%)
Jan 05, 2009	17.21	17.21	16.59	16.69	8,322	+0.15(+0.90%)
Jan 02, 2009	16.03	16.54	16.03	16.54	0	+0.98(+6.31%)
Jan 01, 2009	15.64	15.86	15.56	15.56	0	+0.00(+0.00%)
Dec 31, 2008	15.64	15.86	15.56	15.56	7,688	-0.04(-0.26%)
Dec 30, 2008	15.74	16.24	15.18	15.60	20,800	+0.25(+1.63%)
Dec 29, 2008	16.18	16.21	15.28	15.35	15,046	-0.17(-1.07%)
Dec 26, 2008	15.47	15.52	15.45	15.52	10,827	+0.05(+0.32%)
Dec 24, 2008	15.15	15.47	15.14	15.47	15,026	+0.46(+3.09%)
Dec 23, 2008	15.96	15.96	15.01	15.01	14,657	-0.43(-2.80%)
Dec 22, 2008	16.12	16.12	15.44	15.44	27,352	-1.12(-6.77%)
Dec 20, 2008	16.62	16.62	16.41	16.56	0	+0.00(+0.00%)
Dec 19, 2008	16.62	16.62	16.41	16.56	5,458	+0.25(+1.53%)
Dec 18, 2008	17.29	17.29	16.31	16.31	22,991	-0.44(-2.60%)
Dec 17, 2008	17.13	17.13	16.59	16.75	17,168	-0.18(-1.04%)
Dec 16, 2008	16.01	16.92	16.01	16.92	32,998	+1.23(+7.83%)
Dec 15, 2008	15.89	16.09	15.69	15.69	4,718	-0.35(-2.19%)
Dec 13, 2008	15.74	16.16	15.65	16.04	0	+0.00(+0.00%)
Dec 12, 2008	15.74	16.16	15.65	16.04	17,340	-0.02(-0.15%)
Dec 11, 2008	16.43	16.69	16.07	16.07	45,703	-0.26(-1.59%)
Dec 10, 2008	16.14	16.33	16.14	16.33	44,132	+1.13(+7.44%)
Dec 09, 2008	15.17	15.85	15.12	15.20	110,486	-0.31(-1.99%)
Dec 08, 2008	16.07	16.08	15.24	15.51	67,228	+0.68(+4.58%)
Dec 06, 2008	14.04	14.83	13.81	14.83	0	+0.00(+0.00%)
Dec 05, 2008	14.04	14.83	13.81	14.83	24,062	+0.80(+5.68%)
Dec 04, 2008	14.14	14.36	13.81	14.03	87,094	-0.33(-2.28%)
Dec 03, 2008	14.11	14.42	13.62	14.36	16,208	-0.14(-0.98%)
Dec 02, 2008	14.04	14.50	13.92	14.50	32,401	+0.74(+5.39%)
Dec 01, 2008	14.49	14.49	13.76	13.76	14,451	-0.78(-5.39%)
Nov 28, 2008	14.43	14.54	14.43	14.54	28,061	-0.34(-2.28%)
Nov 26, 2008	14.20	14.93	14.20	14.88	114,913	+1.14(+8.27%)
Nov 25, 2008	14.53	14.53	13.40	13.75	59,544	-0.59(-4.13%)
Nov 24, 2008	13.56	14.34	13.56	14.34	60,093	+0.56(+4.03%)
Nov 21, 2008	13.03	14.03	12.66	13.78	52,781	+1.43(+11.60%)
Nov 20, 2008	12.49	13.71	12.35	12.35	46,033	-0.77(-5.88%)
Nov 19, 2008	13.79	13.83	13.12	13.12	15,499	-0.52(-3.80%)
Nov 18, 2008	13.89	14.04	13.57	13.64	34,951	-0.72(-5.03%)
Nov 17, 2008	15.32	15.32	14.33	14.36	26,422	-0.59(-3.96%)
Nov 14, 2008	14.75	15.12	14.34	14.96	15,607	-0.44(-2.89%)
Nov 13, 2008	14.49	15.49	13.99	15.40	35,165	+0.94(+6.49%)
Nov 12, 2008	15.07	15.07	14.12	14.46	44,566	-0.33(-2.21%)
Nov 11, 2008	15.03	15.31	14.79	14.79	10,261	-0.54(-3.54%)
Nov 10, 2008	16.09	16.25	15.33	15.33	23,566	-0.04(-0.28%)
Nov 07, 2008	15.06	15.91	15.06	15.38	36,862	+0.52(+3.48%)
Nov 06, 2008	15.27	15.27	14.78	14.86	27,452	-0.95(-5.99%)
Nov 05, 2008	17.29	17.29	15.81	15.81	76,736	-1.23(-7.22%)
Nov 04, 2008	16.54	17.09	16.54	17.04	33,076	+0.85(+5.24%)
Nov 03, 2008	16.28	16.43	16.12	16.19	13,425	-0.06(-0.37%)
Oct 31, 2008	16.01	16.25	15.75	16.25	10,385	+0.17(+1.08%)
Oct 30, 2008	15.98	16.27	15.66	16.08	26,775	+1.19(+8.01%)
Oct 29, 2008	14.67	14.94	13.98	14.88	78,312	-0.25(-1.63%)
Oct 28, 2008	13.87	15.17	13.77	15.13	110,042	+2.27(+17.62%)
Oct 27, 2008	13.07	13.45	12.86	12.86	31,544	-0.93(-6.76%)
Oct 25, 2008	13.74	13.80	13.35	13.80	0	+0.00(+0.00%)
Oct 24, 2008	13.74	13.80	13.35	13.80	10,322	-0.41(-2.87%)
Oct 23, 2008	14.39	14.86	14.20	14.20	46,226	-0.25(-1.75%)
Oct 22, 2008	15.43	15.82	14.20	14.46	55,794	-1.56(-9.72%)
Oct 21, 2008	16.67	16.67	16.01	16.01	79,019	-1.35(-7.79%)
Oct 20, 2008	16.73	17.37	16.46	17.37	95,014	+0.90(+5.49%)
Oct 17, 2008	16.98	17.28	16.25	16.46	129,880	-1.67(-9.21%)
Oct 16, 2008	16.56	18.13	15.41	18.13	34,323	+1.49(+8.94%)
Oct 15, 2008	18.21	18.21	16.64	16.64	26,471	-2.38(-12.50%)
Oct 14, 2008	20.40	20.40	18.29	19.02	63,327	-0.12(-0.65%)
Oct 13, 2008	18.43	19.14	17.51	19.14	24,567	+2.17(+12.81%)
Oct 10, 2008	15.81	16.98	15.13	16.97	52,308	+0.74(+4.57%)
Oct 09, 2008	17.72	17.75	16.14	16.23	83,495	-1.04(-6.00%)
Oct 08, 2008	16.86	17.91	16.86	17.27	132,241	-0.37(-2.10%)
Oct 07, 2008	18.34	18.35	17.64	17.64	35,518	-0.44(-2.45%)
Oct 06, 2008	18.61	18.61	17.58	18.08	53,981	-1.51(-7.72%)
Oct 04, 2008	19.89	20.32	19.59	19.59	0	+0.00(+0.00%)
Oct 03, 2008	19.89	20.32	19.59	19.59	9,388	-0.05(-0.24%)
Oct 02, 2008	20.20	20.20	19.60	19.64	11,702	-1.13(-5.44%)
Oct 01, 2008	20.48	20.79	20.23	20.77	14,294	+0.13(+0.63%)
Sep 30, 2008	20.39	20.74	20.18	20.64	9,501	+0.91(+4.60%)
Sep 29, 2008	22.52	22.52	19.57	19.73	13,502	-1.78(-8.27%)
Sep 27, 2008	21.36	21.68	21.36	21.51	0	+0.00(+0.00%)
Sep 26, 2008	21.36	21.68	21.36	21.51	0	-0.80(-3.57%)
Sep 25, 2008	22.12	22.31	21.71	22.31	17,270	+0.64(+2.96%)
Sep 24, 2008	21.71	21.71	21.05	21.66	73,128	+0.51(+2.39%)
Sep 23, 2008	21.98	21.98	21.16	21.16	42,858	-0.70(-3.22%)
Sep 22, 2008	24.24	24.24	21.86	21.86	24,421	-1.27(-5.47%)
Sep 19, 2008	23.75	23.75	20.99	23.13	0	+2.19(+10.47%)
Sep 18, 2008	19.78	20.94	19.71	20.94	58,882	+0.96(+4.80%)
Sep 17, 2008	20.28	20.29	19.60	19.98	68,965	-1.10(-5.20%)
Sep 16, 2008	20.69	21.33	20.25	21.08	93,024	-0.14(-0.65%)
Sep 15, 2008	21.00	21.68	21.00	21.21	94,614	-0.60(-2.75%)
Sep 12, 2008	22.34	22.34	21.56	21.81	81,888	+0.22(+1.00%)
Sep 11, 2008	21.36	21.81	21.36	21.60	25,244	-0.50(-2.26%)
Sep 10, 2008	22.27	22.27	22.10	22.10	2,914	+0.08(+0.36%)
Sep 09, 2008	22.62	22.62	21.89	22.02	57,470	-0.52(-2.33%)
Sep 08, 2008	23.36	23.36	22.33	22.54	693,801	+0.58(+2.64%)
Sep 06, 2008	21.94	21.97	21.61	21.96	0	+0.00(+0.00%)
Sep 05, 2008	21.94	21.97	21.61	21.96	0	+0.19(+0.85%)
Sep 04, 2008	22.36	22.49	21.47	21.78	25,041	-0.67(-2.97%)
Sep 03, 2008	22.60	22.70	22.40	22.44	48,807	-0.51(-2.21%)
Sep 02, 2008	23.48	23.48	22.78	22.95	195,542	-0.67(-2.85%)
Aug 30, 2008	23.98	23.98	23.58	23.62	0	+0.00(+0.00%)
Aug 29, 2008	23.98	23.98	23.58	23.62	16,412	-0.52(-2.17%)
Aug 28, 2008	23.61	24.17	23.61	24.15	51,591	+0.06(+0.26%)
Aug 27, 2008	23.85	24.09	23.85	24.09	6,716	+0.53(+2.23%)
Aug 26, 2008	23.70	23.83	23.40	23.56	83,526	+0.02(+0.08%)
Aug 25, 2008	23.78	23.88	23.54	23.54	15,363	-0.37(-1.55%)
Aug 23, 2008	23.79	23.91	23.79	23.91	0	+0.00(+0.00%)
Aug 22, 2008	23.79	23.91	23.79	23.91	12,601	+0.13(+0.56%)
Aug 21, 2008	23.55	23.79	23.55	23.78	41,744	-0.34(-1.42%)
Aug 20, 2008	24.05	24.12	24.05	24.12	6,378	+0.76(+3.25%)
Aug 19, 2008	23.65	23.65	23.22	23.36	9,399	-0.38(-1.61%)
Aug 18, 2008	24.05	24.40	23.75	23.75	42,531	-0.73(-3.00%)
Aug 16, 2008	24.73	24.73	24.34	24.48	0	+0.00(+0.00%)
Aug 15, 2008	24.73	24.73	24.34	24.48	0	-0.32(-1.29%)
Aug 14, 2008	24.48	24.84	24.27	24.80	59,535	+0.53(+2.19%)
Aug 13, 2008	24.44	24.52	24.16	24.27	6,175	-0.30(-1.23%)
Aug 12, 2008	24.89	25.34	24.51	24.57	32,428	-0.52(-2.07%)
Aug 11, 2008	25.32	25.32	24.98	25.09	10,283	-0.23(-0.93%)
Aug 08, 2008	24.67	25.33	24.67	25.33	333,997	+0.73(+2.99%)
Aug 07, 2008	24.84	24.84	24.59	24.59	11,700	-0.77(-3.03%)
Aug 06, 2008	25.15	25.37	25.09	25.36	47,803	+0.19(+0.75%)
Aug 05, 2008	24.72	25.40	24.39	25.17	17,141	+0.46(+1.85%)
Aug 04, 2008	25.02	25.07	24.63	24.72	9,310	-0.51(-2.01%)
Aug 01, 2008	25.32	25.32	25.09	25.22	51,119	+0.05(+0.21%)
Jul 31, 2008	25.36	25.38	25.17	25.17	25,352	-0.40(-1.56%)
Jul 30, 2008	25.68	25.68	25.40	25.57	51,006	-0.03(-0.11%)
Jul 29, 2008	25.60	25.62	24.81	25.60	19,426	+0.43(+1.72%)
Jul 28, 2008	25.62	25.62	25.16	25.16	40,285	-0.42(-1.65%)
Jul 25, 2008	25.58	25.81	25.58	25.59	33,227	+0.02(+0.10%)
Jul 24, 2008	26.55	26.55	25.45	25.56	908,950	-0.56(-2.15%)
Jul 23, 2008	25.85	26.35	25.85	26.12	25,814	+0.31(+1.20%)
Jul 22, 2008	25.32	25.81	25.26	25.81	46,594	+0.33(+1.31%)
Jul 21, 2008	25.44	26.16	25.35	25.48	212,067	+0.50(+2.00%)
Jul 18, 2008	24.70	25.94	24.70	24.98	98,646	+0.12(+0.48%)
Jul 17, 2008	25.29	25.29	24.59	24.86	15,219	+0.18(+0.71%)
Jul 16, 2008	24.68	24.78	23.86	24.68	19,795	+0.59(+2.44%)
Jul 15, 2008	23.89	24.28	23.50	24.10	119,271	-0.68(-2.74%)
Jul 14, 2008	25.01	25.01	24.53	24.78	12,052	-0.25(-1.01%)
Jul 11, 2008	24.55	25.19	24.37	25.03	8,300	+0.42(+1.71%)
Jul 10, 2008	24.31	24.82	24.27	24.61	67,628	+0.19(+0.76%)
Jul 09, 2008	24.77	24.96	24.42	24.42	34,694	-0.41(-1.67%)
Jul 08, 2008	24.55	24.84	24.55	24.84	12,006	-0.03(-0.11%)
Jul 07, 2008	25.08	25.17	24.54	24.87	13,614	+0.24(+0.97%)
Jul 04, 2008	24.66	24.75	24.54	24.63	7,076	+0.00(+0.00%)
Jul 03, 2008	24.66	24.75	24.54	24.63	7,076	-0.07(-0.30%)
Jul 02, 2008	25.18	25.29	24.70	24.70	8,758	-0.48(-1.89%)
Jul 01, 2008	25.10	25.21	24.75	25.18	81,218	-0.41(-1.59%)
Jun 30, 2008	25.50	25.59	25.38	25.59	4,809	+0.22(+0.88%)
Jun 27, 2008	25.62	25.62	25.22	25.36	6,420	-0.18(-0.70%)
Jun 26, 2008	25.97	27.15	25.54	25.54	7,819	-0.95(-3.59%)
Jun 25, 2008	26.71	26.73	26.43	26.49	9,244	+0.35(+1.35%)
Jun 24, 2008	26.01	26.33	25.94	26.14	3,631	+0.01(+0.02%)
Jun 23, 2008	26.28	26.28	25.99	26.14	7,367	-0.04(-0.17%)
Jun 20, 2008	27.02	27.02	26.18	26.18	6,064	-0.84(-3.11%)
Jun 19, 2008	26.80	27.04	26.56	27.02	57,540	-0.03(-0.11%)
Jun 18, 2008	27.21	27.22	26.83	27.05	13,864	+0.02(+0.09%)
Jun 17, 2008	26.19	27.32	26.19	27.02	11,035	+0.08(+0.30%)
Jun 16, 2008	26.95	26.95	26.74	26.94	4,420	+0.22(+0.83%)
Jun 13, 2008	27.11	27.11	26.52	26.72	17,593	-0.04(-0.15%)
Jun 12, 2008	26.71	27.10	26.71	26.76	23,582	-0.15(-0.54%)
Jun 11, 2008	27.08	27.21	26.62	26.91	17,002	-0.23(-0.84%)
Jun 10, 2008	26.85	27.74	26.69	27.14	18,069	-0.41(-1.50%)
Jun 09, 2008	27.86	27.86	27.48	27.55	56,979	+0.12(+0.43%)
Jun 06, 2008	28.13	28.48	27.43	27.43	20,632	-1.19(-4.16%)
Jun 05, 2008	28.22	28.62	28.19	28.62	48,632	+0.48(+1.72%)
Jun 04, 2008	28.29	28.29	27.96	28.14	18,017	-0.06(-0.22%)
Jun 03, 2008	28.45	28.46	28.03	28.20	28,804	-0.12(-0.41%)
Jun 02, 2008	28.82	28.82	28.11	28.32	29,782	-0.27(-0.95%)
May 30, 2008	28.94	28.94	28.46	28.59	12,068	+0.06(+0.22%)
May 29, 2008	28.07	28.67	28.07	28.53	196,917	+0.43(+1.55%)
May 28, 2008	28.57	28.57	27.78	28.10	47,181	-0.14(-0.49%)
May 27, 2008	27.91	28.24	27.82	28.24	54,667	+0.33(+1.18%)
May 26, 2008	27.94	28.12	27.14	27.90	0	+0.00(+0.00%)
May 23, 2008	27.94	28.12	27.14	27.90	217,967	-0.78(-2.70%)
May 22, 2008	28.73	28.73	28.64	28.68	24,285	+0.06(+0.21%)
May 21, 2008	28.90	28.94	28.28	28.62	41,260	-0.06(-0.19%)
May 20, 2008	29.46	29.46	28.47	28.68	67,043	-1.21(-4.04%)
May 19, 2008	30.11	30.11	29.58	29.88	13,711	+0.17(+0.56%)
May 16, 2008	29.65	29.72	29.53	29.72	56,837	+0.30(+1.03%)
May 15, 2008	29.41	29.45	29.33	29.41	21,037	+0.23(+0.80%)
May 14, 2008	28.96	29.33	28.96	29.18	45,431	+0.38(+1.33%)
May 13, 2008	29.18	29.18	28.77	28.80	33,358	+0.19(+0.67%)
May 12, 2008	28.37	28.69	28.37	28.61	37,199	+0.09(+0.30%)
May 09, 2008	28.30	28.53	28.22	28.52	3,980	-0.27(-0.92%)
May 08, 2008	28.72	29.00	28.69	28.78	32,445	-0.04(-0.15%)
May 07, 2008	29.84	29.84	28.83	28.83	76,184	-1.06(-3.55%)
May 06, 2008	29.69	29.90	29.51	29.89	23,299	+0.25(+0.83%)
May 05, 2008	30.06	30.06	29.46	29.64	61,262	-0.23(-0.76%)
May 02, 2008	30.52	30.52	29.59	29.87	189,023	-0.07(-0.25%)

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.