Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.15	30.16	28.45	29.19	13,486,137	-1.01(-3.34%)
Apr 29, 2009	29.19	30.29	29.14	30.19	9,624,231	+1.16(+4.01%)
Apr 28, 2009	28.29	29.50	28.09	29.03	6,838,127	+0.42(+1.46%)
Apr 27, 2009	27.84	29.18	27.67	28.61	9,856,923	+0.59(+2.10%)
Apr 24, 2009	28.62	28.79	27.61	28.02	13,661,637	-0.50(-1.77%)
Apr 23, 2009	28.85	28.92	27.77	28.53	9,377,030	+0.20(+0.70%)
Apr 22, 2009	29.35	29.75	28.31	28.33	12,047,818	-2.00(-6.60%)
Apr 21, 2009	28.58	30.33	28.48	30.33	10,310,468	+1.69(+5.90%)
Apr 20, 2009	29.47	30.50	28.60	28.64	10,176,565	-1.53(-5.08%)
Apr 17, 2009	30.51	30.99	29.72	30.17	10,376,338	-0.47(-1.53%)
Apr 16, 2009	31.19	31.19	29.80	30.64	8,535,960	-0.32(-1.03%)
Apr 15, 2009	29.14	31.02	28.46	30.96	9,293,032	+1.63(+5.56%)
Apr 14, 2009	30.47	30.83	29.19	29.33	11,083,237	-1.75(-5.62%)
Apr 13, 2009	29.82	31.19	29.82	31.07	8,590,950	+0.68(+2.24%)
Apr 09, 2009	30.82	31.17	28.91	30.39	17,647,686	+0.50(+1.66%)
Apr 08, 2009	29.70	30.41	29.36	29.89	8,682,551	+0.51(+1.74%)
Apr 07, 2009	29.36	30.25	29.28	29.38	8,459,589	-0.51(-1.71%)
Apr 06, 2009	29.80	30.12	29.48	29.89	7,127,853	-0.33(-1.10%)
Apr 03, 2009	29.48	30.26	29.21	30.23	10,322,287	+0.45(+1.52%)
Apr 02, 2009	30.65	31.12	29.20	29.77	15,407,590	-0.12(-0.40%)
Apr 01, 2009	28.64	30.11	28.23	29.89	13,032,269	+1.06(+3.69%)
Mar 31, 2009	27.94	28.94	27.50	28.83	13,394,314	+1.50(+5.50%)
Mar 30, 2009	27.59	28.64	27.04	27.33	13,901,542	-1.09(-3.84%)
Mar 26, 2009	28.81	28.89	27.72	28.42	12,926,969	-0.11(-0.40%)
Mar 25, 2009	27.79	28.56	26.96	28.53	11,914,150	+0.72(+2.58%)
Mar 24, 2009	28.53	29.14	27.40	27.82	11,967,530	-1.21(-4.16%)
Mar 23, 2009	27.80	29.12	27.69	29.02	14,375,433	+1.49(+5.41%)
Mar 20, 2009	27.89	28.45	27.47	27.53	10,033,169	-0.92(-3.23%)
Mar 19, 2009	29.72	29.72	27.75	28.45	10,840,073	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.21	29.20	16,759,383	+0.70(+2.46%)
Mar 17, 2009	27.02	28.50	26.65	28.50	10,778,229	+1.45(+5.35%)
Mar 16, 2009	27.49	28.28	26.96	27.05	12,745,237	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.75	26.45	24.08	26.27	12,874,974	+1.41(+5.68%)
Mar 11, 2009	25.38	25.63	24.19	24.86	10,961,523	-0.34(-1.35%)
Mar 10, 2009	24.29	25.32	23.51	25.20	14,610,075	+1.42(+5.97%)
Mar 09, 2009	24.01	24.65	23.46	23.78	9,408,535	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.43	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,082,705	-1.21(-4.77%)
Mar 04, 2009	24.31	25.77	24.25	25.28	9,983,570	+0.01(+0.06%)
Mar 02, 2009	25.04	26.32	25.00	25.27	12,422,335	-0.38(-1.47%)
Feb 27, 2009	25.33	26.23	24.83	25.65	0	-0.40(-1.53%)
Feb 26, 2009	27.41	27.45	25.70	26.04	11,227,848	-0.84(-3.14%)
Feb 25, 2009	27.97	27.97	26.28	26.89	11,307,897	-0.95(-3.41%)
Feb 24, 2009	27.08	27.90	26.26	27.84	12,987,101	+1.24(+4.67%)
Feb 23, 2009	27.31	27.46	26.58	26.60	10,519,623	-0.60(-2.22%)
Feb 20, 2009	26.37	27.67	26.08	27.20	12,612,517	-0.11(-0.42%)
Feb 19, 2009	28.06	28.38	27.26	27.31	9,225,241	-0.31(-1.10%)
Feb 18, 2009	28.38	28.51	27.31	27.62	8,635,063	-0.17(-0.61%)
Feb 17, 2009	28.18	28.39	27.21	27.79	11,199,309	-0.85(-2.97%)
Feb 13, 2009	29.36	29.62	28.52	28.64	7,591,407	-0.97(-3.28%)
Feb 12, 2009	28.38	29.69	28.22	29.61	8,977,778	+0.55(+1.90%)
Feb 11, 2009	27.88	29.11	27.55	29.06	8,368,683	+1.50(+5.46%)
Feb 10, 2009	28.53	29.06	27.38	27.55	11,773,319	-1.26(-4.36%)
Feb 09, 2009	28.27	28.95	28.09	28.81	5,390,553	+0.63(+2.24%)
Feb 06, 2009	27.38	28.31	27.31	28.18	9,151,793	+1.02(+3.76%)
Feb 05, 2009	27.16	27.65	27.04	27.16	8,756,347	-0.25(-0.91%)
Feb 04, 2009	27.96	27.99	27.23	27.40	6,608,673	-0.40(-1.43%)
Feb 03, 2009	27.77	28.06	27.41	27.80	5,933,616	+0.28(+1.03%)
Feb 02, 2009	26.81	27.77	26.50	27.52	5,782,000	+0.11(+0.39%)
Jan 30, 2009	28.28	28.48	27.09	27.41	0	-0.56(-2.00%)
Jan 29, 2009	28.45	28.84	27.83	27.97	8,179,018	-1.28(-4.39%)
Jan 28, 2009	29.55	29.68	28.10	29.26	14,501,031	+0.96(+3.38%)
Jan 27, 2009	27.33	28.65	26.99	28.30	16,143,259	+1.64(+6.15%)
Jan 26, 2009	27.32	27.92	26.37	26.66	8,754,403	-0.24(-0.90%)
Jan 23, 2009	26.92	27.23	26.06	26.90	8,663,336	-0.45(-1.66%)
Jan 22, 2009	28.32	28.73	27.25	27.36	10,347,902	-1.46(-5.07%)
Jan 21, 2009	28.45	29.05	27.33	28.82	10,657,538	+1.60(+5.89%)
Jan 20, 2009	28.29	30.29	27.21	27.21	12,836,002	-1.91(-6.55%)
Jan 16, 2009	28.97	29.61	28.09	29.12	7,713,039	+0.76(+2.68%)
Jan 15, 2009	28.43	28.87	27.16	28.36	9,113,599	-0.01(-0.05%)
Jan 14, 2009	28.98	29.46	28.16	28.38	7,329,011	-1.27(-4.28%)
Jan 13, 2009	28.77	29.87	28.57	29.65	6,170,778	+0.54(+1.85%)
Jan 12, 2009	29.68	30.25	28.80	29.11	5,588,168	-0.67(-2.26%)
Jan 09, 2009	30.01	30.31	29.49	29.78	5,044,560	-0.18(-0.59%)
Jan 08, 2009	29.58	30.24	29.06	29.96	5,656,290	+0.55(+1.86%)
Jan 07, 2009	30.13	30.59	29.24	29.41	7,314,535	-1.21(-3.96%)
Jan 06, 2009	30.62	31.44	30.31	30.63	7,243,925	-0.96(-3.05%)
Jan 05, 2009	31.75	31.93	30.72	31.59	7,289,621	-0.48(-1.48%)
Jan 02, 2009	32.11	32.57	31.31	32.07	0	+0.00(+0.00%)
Jan 01, 2009	31.85	32.31	31.41	32.07	0	+0.00(+0.00%)
Dec 31, 2008	31.85	32.31	31.41	32.07	4,967,180	+0.19(+0.60%)
Dec 30, 2008	31.08	31.92	30.81	31.87	3,330,310	+0.96(+3.10%)
Dec 29, 2008	30.11	31.04	30.11	30.92	3,266,559	+0.79(+2.61%)
Dec 26, 2008	29.80	30.44	29.64	30.13	1,712,070	+0.57(+1.94%)
Dec 24, 2008	29.65	29.68	29.21	29.55	1,213,989	-0.24(-0.81%)
Dec 23, 2008	30.32	30.91	29.65	29.80	4,121,307	+0.05(+0.17%)
Dec 22, 2008	30.46	31.15	29.41	29.75	4,696,893	-0.65(-2.12%)
Dec 19, 2008	31.38	31.43	30.37	30.39	7,184,270	+0.05(+0.16%)
Dec 18, 2008	29.29	31.06	29.19	30.34	7,538,665	+0.03(+0.09%)
Dec 17, 2008	30.51	32.00	30.16	30.31	7,231,854	-1.22(-3.87%)
Dec 16, 2008	28.86	31.60	28.82	31.53	8,594,475	+3.12(+10.99%)
Dec 15, 2008	28.67	28.80	27.98	28.41	6,213,229	-0.38(-1.31%)
Dec 12, 2008	27.31	29.03	26.39	28.79	6,876,143	+1.08(+3.89%)
Dec 11, 2008	28.49	29.56	27.14	27.71	7,692,832	-1.09(-3.77%)
Dec 10, 2008	30.21	30.21	28.28	28.80	5,995,430	-1.12(-3.75%)
Dec 09, 2008	31.16	31.53	29.56	29.92	6,625,835	-1.14(-3.66%)
Dec 08, 2008	31.63	31.68	30.00	31.05	7,912,946	+0.26(+0.83%)
Dec 05, 2008	27.14	30.85	27.14	30.80	11,788,341	+3.26(+11.82%)
Dec 04, 2008	27.84	29.20	27.08	27.54	9,374,935	-0.99(-3.48%)
Dec 03, 2008	27.65	29.15	27.12	28.53	9,058,778	+0.04(+0.15%)
Dec 02, 2008	26.89	29.09	26.52	28.49	9,751,961	+2.23(+8.51%)
Dec 01, 2008	29.70	30.84	26.09	26.26	9,828,729	-4.71(-15.21%)
Nov 28, 2008	30.41	31.07	30.07	30.97	3,848,022	+0.62(+2.03%)
Nov 26, 2008	28.38	30.56	28.02	30.35	8,194,966	+1.65(+5.76%)
Nov 25, 2008	29.38	29.52	27.33	28.70	10,777,778	-0.12(-0.42%)
Nov 24, 2008	27.74	29.04	26.70	28.82	12,729,365	+1.31(+4.77%)
Nov 21, 2008	25.51	27.63	24.01	27.50	13,993,086	+2.79(+11.28%)
Nov 20, 2008	26.46	26.46	24.10	24.72	19,844,316	-1.74(-6.57%)
Nov 19, 2008	28.94	29.91	25.84	26.45	11,340,579	-2.91(-9.91%)
Nov 18, 2008	29.22	29.60	28.49	29.36	12,030,006	+0.23(+0.78%)
Nov 17, 2008	29.37	30.07	28.82	29.14	6,275,872	-0.57(-1.93%)
Nov 14, 2008	30.48	31.24	29.18	29.71	9,366,418	-1.09(-3.55%)
Nov 13, 2008	27.82	30.88	27.69	30.80	12,750,487	+3.11(+11.25%)
Nov 12, 2008	27.90	28.95	27.38	27.69	8,173,863	-0.81(-2.84%)
Nov 11, 2008	27.14	29.14	26.30	28.50	7,656,128	+0.96(+3.50%)
Nov 10, 2008	27.61	28.78	27.21	27.53	5,487,522	-0.57(-2.02%)
Nov 07, 2008	26.96	28.37	26.62	28.10	6,009,873	+1.36(+5.07%)
Nov 06, 2008	28.68	29.41	26.28	26.75	8,223,461	-1.94(-6.75%)
Nov 05, 2008	29.75	30.29	28.35	28.68	7,054,747	-1.54(-5.09%)
Nov 04, 2008	28.77	30.41	28.55	30.22	7,869,858	+1.45(+5.06%)
Nov 03, 2008	30.28	30.28	28.65	28.77	5,370,083	-1.42(-4.70%)
Oct 31, 2008	29.02	30.43	27.84	30.19	8,066,771	+0.99(+3.40%)
Oct 30, 2008	29.63	29.97	28.40	29.19	8,706,410	+0.57(+1.98%)
Oct 29, 2008	27.35	30.40	26.88	28.62	15,211,134	+1.11(+4.02%)
Oct 28, 2008	27.31	28.09	25.92	27.52	13,715,113	+0.84(+3.14%)
Oct 27, 2008	29.20	29.20	26.58	26.68	10,173,923	-2.93(-9.89%)
Oct 24, 2008	26.46	30.33	25.92	29.61	14,119,763	+0.52(+1.80%)
Oct 23, 2008	26.26	29.56	26.26	29.09	15,057,872	+2.82(+10.75%)
Oct 22, 2008	24.06	27.33	24.04	26.26	10,999,416	+0.49(+1.90%)
Oct 21, 2008	25.50	26.96	23.38	25.77	5,993,431	+0.13(+0.50%)
Oct 20, 2008	24.07	25.77	23.41	25.65	6,518,134	+1.50(+6.23%)
Oct 17, 2008	23.17	25.61	22.93	24.14	8,690,292	+0.55(+2.35%)
Oct 16, 2008	24.04	24.64	22.11	23.59	14,848,380	-0.32(-1.34%)
Oct 15, 2008	25.55	26.11	23.06	23.91	9,736,696	-2.31(-8.82%)
Oct 14, 2008	26.76	27.49	24.87	26.22	13,368,268	+0.75(+2.95%)
Oct 13, 2008	23.13	26.29	22.88	25.47	11,115,851	+3.83(+17.70%)
Oct 10, 2008	21.06	24.60	20.51	21.64	15,784,114	-0.07(-0.33%)
Oct 09, 2008	23.45	25.01	21.71	21.71	14,108,621	-1.47(-6.34%)
Oct 08, 2008	24.04	29.80	23.18	23.18	14,111,177	-1.72(-6.92%)
Oct 07, 2008	27.81	29.80	24.90	24.90	7,693,192	-2.84(-10.23%)
Oct 06, 2008	27.25	29.09	26.19	27.74	7,053,740	+0.21(+0.77%)
Oct 03, 2008	30.28	30.63	27.33	27.53	5,793,882	-1.18(-4.13%)
Oct 02, 2008	31.04	31.08	28.55	28.71	4,986,278	-1.79(-5.86%)
Oct 01, 2008	30.82	32.41	29.20	30.50	7,018,762	-1.57(-4.89%)
Sep 30, 2008	27.95	32.63	27.48	32.07	9,789,724	+6.53(+25.56%)
Sep 29, 2008	31.84	31.94	25.54	25.54	9,414,442	-5.68(-18.18%)
Sep 26, 2008	31.21	32.50	30.76	31.21	0	-0.77(-2.42%)
Sep 25, 2008	31.54	34.24	30.72	31.99	5,581,423	+0.65(+2.06%)
Sep 24, 2008	32.37	33.95	30.86	31.34	5,436,075	-1.02(-3.16%)
Sep 23, 2008	33.01	34.19	31.92	32.36	5,838,772	-0.65(-1.96%)
Sep 22, 2008	35.65	36.14	31.91	33.01	7,789,709	-3.00(-8.33%)
Sep 19, 2008	40.11	41.55	33.58	36.01	0	-0.03(-0.08%)
Sep 18, 2008	33.17	36.04	31.98	36.04	16,247,931	+4.11(+12.86%)
Sep 17, 2008	34.73	36.18	31.93	31.93	18,587,486	-2.73(-7.88%)
Sep 16, 2008	31.43	35.33	31.13	34.66	17,688,718	+3.66(+11.81%)
Sep 15, 2008	31.14	33.70	30.87	31.00	13,848,897	-0.96(-3.00%)
Sep 12, 2008	31.21	32.32	31.20	31.96	6,564,621	+0.31(+0.99%)
Sep 11, 2008	30.42	31.77	30.39	31.65	7,969,902	+0.29(+0.93%)
Sep 10, 2008	31.38	31.95	30.50	31.36	6,748,480	+0.51(+1.66%)
Sep 09, 2008	31.41	31.82	30.85	30.85	9,243,027	-0.87(-2.73%)
Sep 08, 2008	31.43	32.26	30.79	31.71	8,459,504	+1.01(+3.28%)
Sep 05, 2008	29.87	30.75	29.80	30.70	0	+0.42(+1.38%)
Sep 04, 2008	31.35	31.59	30.22	30.29	5,825,653	-1.33(-4.22%)
Sep 03, 2008	31.49	31.73	31.22	31.62	4,486,563	+0.03(+0.09%)
Sep 02, 2008	31.80	32.04	31.27	31.59	4,960,908	+0.26(+0.84%)
Aug 29, 2008	31.14	31.62	31.12	31.33	5,006,873	-0.28(-0.88%)
Aug 28, 2008	31.24	31.61	30.99	31.60	5,038,614	+0.65(+2.11%)
Aug 27, 2008	30.72	31.04	30.47	30.95	3,766,295	+0.28(+0.90%)
Aug 26, 2008	30.92	31.14	30.26	30.68	4,872,938	-0.39(-1.26%)
Aug 25, 2008	31.24	31.36	31.00	31.07	5,616,647	-0.37(-1.17%)
Aug 22, 2008	30.39	31.46	30.38	31.43	5,296,069	+1.11(+3.67%)
Aug 21, 2008	30.22	30.60	29.81	30.32	3,701,958	-0.10(-0.33%)
Aug 20, 2008	30.21	30.52	29.76	30.42	4,318,561	+0.11(+0.37%)
Aug 19, 2008	30.29	30.87	30.03	30.31	7,438,724	-0.36(-1.18%)
Aug 18, 2008	31.59	31.59	30.57	30.67	4,523,929	-0.87(-2.77%)
Aug 15, 2008	30.90	31.63	30.80	31.54	0	+0.67(+2.16%)
Aug 14, 2008	30.29	31.12	30.22	30.87	3,840,072	+0.28(+0.93%)
Aug 13, 2008	30.64	30.97	30.00	30.59	4,505,124	-0.28(-0.92%)
Aug 12, 2008	30.82	31.27	30.67	30.87	4,914,900	-0.44(-1.40%)
Aug 11, 2008	31.48	31.68	30.97	31.31	4,256,710	-0.18(-0.56%)
Aug 08, 2008	30.51	31.58	30.30	31.49	4,118,835	+0.92(+2.99%)
Aug 07, 2008	31.31	31.51	30.41	30.58	5,839,475	-0.96(-3.06%)
Aug 06, 2008	31.65	31.73	31.43	31.54	5,874,349	-0.27(-0.85%)
Aug 05, 2008	31.78	31.85	31.30	31.81	7,162,941	+0.34(+1.08%)
Aug 04, 2008	31.14	31.72	31.04	31.47	4,514,867	+0.21(+0.68%)
Aug 01, 2008	31.38	31.58	30.80	31.26	4,227,382	-0.04(-0.14%)
Jul 31, 2008	31.28	31.74	31.14	31.30	5,906,842	-0.24(-0.76%)
Jul 30, 2008	31.07	32.10	30.92	31.54	6,062,283	+0.82(+2.68%)
Jul 29, 2008	29.94	30.78	29.70	30.72	7,886,261	+0.85(+2.85%)
Jul 28, 2008	29.97	30.60	29.80	29.87	5,682,529	-0.16(-0.54%)
Jul 25, 2008	30.72	30.91	29.80	30.03	5,478,566	-0.39(-1.28%)
Jul 24, 2008	32.38	32.53	30.32	30.42	7,324,286	-1.93(-5.96%)
Jul 23, 2008	31.37	32.88	31.22	32.35	10,218,843	+0.67(+2.10%)
Jul 22, 2008	30.50	31.92	29.80	31.68	7,716,364	+1.12(+3.67%)
Jul 21, 2008	30.86	31.19	30.38	30.56	5,164,809	-0.62(-1.98%)
Jul 18, 2008	30.64	31.35	29.47	31.18	7,200,239	+0.50(+1.64%)
Jul 17, 2008	31.58	31.92	29.87	30.68	9,982,007	-0.33(-1.05%)
Jul 16, 2008	29.66	31.12	29.27	31.00	8,076,664	+1.57(+5.33%)
Jul 15, 2008	29.85	30.82	29.42	29.43	7,711,856	-0.70(-2.33%)
Jul 14, 2008	31.62	31.87	29.99	30.14	7,140,834	-1.16(-3.72%)
Jul 11, 2008	30.80	31.70	30.45	31.30	7,198,055	+0.23(+0.73%)
Jul 10, 2008	30.90	31.67	30.80	31.07	6,639,660	+0.21(+0.69%)
Jul 09, 2008	31.63	31.76	30.82	30.86	6,479,132	-0.79(-2.49%)
Jul 08, 2008	30.66	31.92	30.34	31.65	6,977,390	+0.94(+3.07%)
Jul 07, 2008	31.56	31.94	30.51	30.70	7,189,856	-0.75(-2.39%)
Jul 04, 2008	31.48	31.77	31.36	31.46	3,584,876	+0.00(+0.00%)
Jul 03, 2008	31.48	31.77	31.36	31.46	3,584,876	+0.18(+0.59%)
Jul 02, 2008	31.70	31.88	31.23	31.27	9,775,059	-0.26(-0.81%)
Jul 01, 2008	30.65	31.62	30.60	31.53	6,446,451	+0.74(+2.40%)
Jun 30, 2008	31.41	31.53	30.71	30.79	9,776,495	-0.64(-2.03%)
Jun 27, 2008	31.40	31.73	31.23	31.43	6,997,472	+0.13(+0.43%)
Jun 26, 2008	31.53	31.95	31.29	31.29	6,275,249	-0.61(-1.91%)
Jun 25, 2008	32.48	32.48	31.80	31.90	5,629,143	+0.02(+0.07%)
Jun 24, 2008	31.81	32.26	31.55	31.88	6,042,006	+0.07(+0.22%)
Jun 23, 2008	32.58	32.70	31.76	31.81	5,790,342	-0.56(-1.73%)
Jun 20, 2008	32.85	32.85	32.23	32.37	9,668,012	-0.56(-1.70%)
Jun 19, 2008	33.18	33.37	32.68	32.93	5,452,398	-0.20(-0.60%)
Jun 18, 2008	33.31	33.73	32.91	33.13	3,853,187	-0.39(-1.16%)
Jun 17, 2008	34.33	34.53	33.52	33.52	3,647,705	-0.67(-1.97%)
Jun 16, 2008	33.68	34.55	33.37	34.19	3,113,299	+0.26(+0.75%)
Jun 13, 2008	34.53	34.53	33.43	33.94	4,269,109	+0.02(+0.06%)
Jun 12, 2008	33.39	34.25	33.34	33.92	4,084,857	+0.82(+2.49%)
Jun 11, 2008	34.36	34.36	33.02	33.09	4,443,609	-1.26(-3.68%)
Jun 10, 2008	34.51	34.62	33.63	34.36	5,985,347	+0.45(+1.34%)
Jun 09, 2008	33.67	34.32	33.67	33.90	3,950,079	+0.38(+1.14%)
Jun 06, 2008	35.27	35.27	33.45	33.52	5,183,347	-2.12(-5.95%)
Jun 05, 2008	35.09	35.71	34.90	35.64	2,786,363	+0.72(+2.05%)
Jun 04, 2008	34.74	35.40	34.74	34.92	2,438,806	-0.05(-0.14%)
Jun 03, 2008	35.22	35.36	34.73	34.97	3,271,065	+0.01(+0.04%)
Jun 02, 2008	35.13	35.34	34.64	34.96	3,042,694	-0.38(-1.06%)
May 30, 2008	35.22	35.48	34.87	35.34	4,475,911	+0.04(+0.10%)
May 29, 2008	34.31	35.34	34.29	35.30	4,456,425	+0.86(+2.49%)
May 28, 2008	35.10	35.17	34.13	34.44	3,628,488	-0.52(-1.48%)
May 27, 2008	34.35	35.12	34.33	34.96	2,759,758	+0.69(+2.01%)
May 26, 2008	34.76	34.88	34.26	34.27	0	+0.00(+0.00%)
May 23, 2008	34.76	34.88	34.26	34.27	3,817,679	-0.59(-1.69%)
May 22, 2008	34.88	35.23	34.40	34.86	4,822,694	-0.02(-0.06%)
May 21, 2008	35.29	35.63	34.86	34.88	3,921,007	-0.48(-1.34%)
May 20, 2008	35.73	35.88	35.36	35.36	4,617,662	-0.59(-1.64%)
May 19, 2008	35.92	36.29	35.85	35.95	3,112,961	-0.11(-0.30%)
May 16, 2008	36.77	36.77	35.91	36.05	3,040,334	-0.58(-1.59%)
May 15, 2008	36.17	36.68	35.83	36.63	3,290,377	+0.32(+0.88%)
May 14, 2008	35.82	36.53	35.73	36.32	3,555,174	+0.59(+1.65%)
May 13, 2008	36.57	36.59	35.58	35.73	4,587,765	-0.61(-1.68%)
May 12, 2008	35.62	36.35	35.58	36.34	3,485,079	+0.74(+2.07%)
May 09, 2008	35.35	36.20	35.06	35.60	2,848,180	-0.05(-0.14%)
May 08, 2008	35.90	36.02	35.17	35.65	4,698,923	-0.18(-0.51%)
May 07, 2008	36.43	36.71	35.72	35.83	5,926,795	-0.65(-1.77%)
May 06, 2008	36.36	36.58	35.96	36.48	3,051,667	-0.23(-0.64%)
May 05, 2008	36.69	36.88	36.32	36.71	3,096,996	-0.22(-0.60%)
May 02, 2008	37.11	37.46	36.57	36.93	2,878,865	-0.06(-0.17%)

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.