Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.16	30.17	28.46	29.19	13,483,267	-1.01(-3.34%)
Apr 29, 2009	29.19	30.29	29.14	30.20	9,622,183	+1.16(+4.01%)
Apr 28, 2009	28.30	29.51	28.10	29.04	6,836,672	+0.42(+1.46%)
Apr 27, 2009	27.85	29.18	27.67	28.62	9,854,826	+0.59(+2.10%)
Apr 24, 2009	28.62	28.79	27.62	28.03	13,658,730	-0.50(-1.77%)
Apr 23, 2009	28.86	28.92	27.78	28.53	9,375,035	+0.20(+0.70%)
Apr 22, 2009	29.35	29.76	28.32	28.33	12,045,255	-2.00(-6.60%)
Apr 21, 2009	28.59	30.33	28.49	30.33	10,308,274	+1.69(+5.90%)
Apr 20, 2009	29.48	30.51	28.61	28.65	10,174,400	-1.53(-5.08%)
Apr 17, 2009	30.52	30.99	29.73	30.18	10,374,131	-0.47(-1.53%)
Apr 16, 2009	31.20	31.20	29.81	30.65	8,534,143	-0.32(-1.03%)
Apr 15, 2009	29.14	31.03	28.47	30.97	9,291,054	+1.63(+5.56%)
Apr 14, 2009	30.48	30.84	29.20	29.33	11,080,879	-1.75(-5.62%)
Apr 13, 2009	29.83	31.19	29.83	31.08	8,589,122	+0.68(+2.24%)
Apr 09, 2009	30.83	31.18	28.91	30.40	17,643,932	+0.50(+1.66%)
Apr 08, 2009	29.70	30.41	29.37	29.90	8,680,704	+0.51(+1.74%)
Apr 07, 2009	29.36	30.26	29.28	29.39	8,457,789	-0.51(-1.71%)
Apr 06, 2009	29.81	30.13	29.48	29.90	7,126,336	-0.33(-1.10%)
Apr 03, 2009	29.48	30.26	29.21	30.23	10,320,091	+0.45(+1.53%)
Apr 02, 2009	30.66	31.12	29.21	29.78	15,404,312	-0.12(-0.40%)
Apr 01, 2009	28.65	30.12	28.24	29.90	13,029,496	+1.06(+3.69%)
Mar 31, 2009	27.95	28.95	27.51	28.84	13,391,464	+1.50(+5.50%)
Mar 30, 2009	27.60	28.65	27.04	27.33	13,898,584	-1.09(-3.84%)
Mar 26, 2009	28.82	28.89	27.72	28.43	12,924,219	-0.11(-0.40%)
Mar 25, 2009	27.79	28.57	26.97	28.54	11,911,615	+0.72(+2.58%)
Mar 24, 2009	28.54	29.14	27.41	27.82	11,964,984	-1.21(-4.16%)
Mar 23, 2009	27.81	29.13	27.69	29.03	14,372,374	+1.49(+5.41%)
Mar 20, 2009	27.90	28.46	27.47	27.54	10,031,034	-0.92(-3.23%)
Mar 19, 2009	29.73	29.73	27.76	28.46	10,837,767	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.22	29.21	16,755,817	+0.70(+2.46%)
Mar 17, 2009	27.03	28.51	26.65	28.50	10,775,936	+1.45(+5.35%)
Mar 16, 2009	27.50	28.29	26.96	27.06	12,742,525	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.76	26.45	24.09	26.28	12,872,235	+1.41(+5.68%)
Mar 11, 2009	25.38	25.64	24.20	24.86	10,959,191	-0.34(-1.35%)
Mar 10, 2009	24.30	25.32	23.52	25.20	14,606,967	+1.42(+5.97%)
Mar 09, 2009	24.01	24.66	23.47	23.78	9,406,533	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.44	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,080,134	-1.21(-4.77%)
Mar 04, 2009	24.32	25.77	24.26	25.29	9,981,446	+0.01(+0.06%)
Mar 02, 2009	25.04	26.32	25.01	25.27	12,419,692	-0.38(-1.47%)
Feb 27, 2009	25.34	26.23	24.83	25.65	0	-0.40(-1.53%)
Feb 26, 2009	27.42	27.46	25.71	26.05	11,225,459	-0.84(-3.14%)
Feb 25, 2009	27.97	27.97	26.29	26.89	11,305,491	-0.95(-3.41%)
Feb 24, 2009	27.08	27.91	26.27	27.84	12,984,338	+1.24(+4.67%)
Feb 23, 2009	27.31	27.47	26.59	26.60	10,517,385	-0.60(-2.22%)
Feb 20, 2009	26.37	27.68	26.08	27.20	12,609,834	-0.11(-0.42%)
Feb 19, 2009	28.07	28.38	27.27	27.32	9,223,278	-0.31(-1.10%)
Feb 18, 2009	28.38	28.52	27.31	27.62	8,633,226	-0.17(-0.61%)
Feb 17, 2009	28.18	28.40	27.21	27.79	11,196,926	-0.85(-2.97%)
Feb 13, 2009	29.37	29.62	28.52	28.65	7,589,792	-0.97(-3.28%)
Feb 12, 2009	28.39	29.70	28.23	29.62	8,975,867	+0.55(+1.90%)
Feb 11, 2009	27.89	29.12	27.55	29.06	8,366,902	+1.50(+5.46%)
Feb 10, 2009	28.54	29.06	27.38	27.56	11,770,814	-1.26(-4.36%)
Feb 09, 2009	28.28	28.96	28.09	28.82	5,389,406	+0.63(+2.24%)
Feb 06, 2009	27.39	28.32	27.31	28.18	9,149,846	+1.02(+3.76%)
Feb 05, 2009	27.17	27.66	27.05	27.16	8,754,484	-0.25(-0.91%)
Feb 04, 2009	27.96	28.00	27.23	27.41	6,607,267	-0.40(-1.43%)
Feb 03, 2009	27.77	28.07	27.42	27.81	5,932,353	+0.28(+1.03%)
Feb 02, 2009	26.81	27.77	26.50	27.52	5,780,770	+0.11(+0.39%)
Jan 30, 2009	28.28	28.49	27.10	27.42	0	-0.56(-2.00%)
Jan 29, 2009	28.46	28.84	27.84	27.98	8,177,278	-1.28(-4.39%)
Jan 28, 2009	29.55	29.68	28.11	29.26	14,497,946	+0.96(+3.38%)
Jan 27, 2009	27.33	28.66	26.99	28.30	16,139,824	+1.64(+6.15%)
Jan 26, 2009	27.33	27.92	26.37	26.67	8,752,541	-0.24(-0.90%)
Jan 23, 2009	26.92	27.24	26.07	26.91	8,661,492	-0.45(-1.66%)
Jan 22, 2009	28.33	28.74	27.25	27.36	10,345,701	-1.46(-5.07%)
Jan 21, 2009	28.46	29.06	27.34	28.82	10,655,270	+1.60(+5.89%)
Jan 20, 2009	28.30	30.30	27.22	27.22	12,833,270	-1.91(-6.55%)
Jan 16, 2009	28.97	29.62	28.09	29.13	7,711,398	+0.76(+2.68%)
Jan 15, 2009	28.43	28.88	27.17	28.37	9,111,660	-0.01(-0.05%)
Jan 14, 2009	28.99	29.46	28.16	28.38	7,327,451	-1.27(-4.28%)
Jan 13, 2009	28.77	29.87	28.57	29.65	6,169,465	+0.54(+1.85%)
Jan 12, 2009	29.69	30.26	28.81	29.11	5,586,979	-0.67(-2.26%)
Jan 09, 2009	30.01	30.31	29.50	29.79	5,043,486	-0.18(-0.59%)
Jan 08, 2009	29.59	30.25	29.07	29.97	5,655,087	+0.55(+1.86%)
Jan 07, 2009	30.14	30.60	29.24	29.42	7,312,979	-1.21(-3.96%)
Jan 06, 2009	30.62	31.45	30.31	30.63	7,242,384	-0.96(-3.05%)
Jan 05, 2009	31.76	31.94	30.72	31.60	7,288,070	-0.48(-1.48%)
Jan 02, 2009	32.12	32.58	31.31	32.07	0	+0.00(+0.00%)
Jan 01, 2009	31.85	32.32	31.42	32.07	0	+0.00(+0.00%)
Dec 31, 2008	31.85	32.32	31.42	32.07	4,966,123	+0.19(+0.60%)
Dec 30, 2008	31.09	31.93	30.82	31.88	3,329,601	+0.96(+3.10%)
Dec 29, 2008	30.11	31.04	30.11	30.92	3,265,864	+0.79(+2.61%)
Dec 26, 2008	29.80	30.45	29.65	30.14	1,711,706	+0.57(+1.94%)
Dec 24, 2008	29.66	29.69	29.22	29.56	1,213,731	-0.24(-0.81%)
Dec 23, 2008	30.33	30.92	29.66	29.80	4,120,430	+0.05(+0.17%)
Dec 22, 2008	30.47	31.16	29.41	29.75	4,695,894	-0.65(-2.12%)
Dec 19, 2008	31.38	31.43	30.38	30.40	7,182,741	+0.05(+0.16%)
Dec 18, 2008	29.30	31.07	29.20	30.35	7,537,061	+0.03(+0.09%)
Dec 17, 2008	30.52	32.01	30.16	30.32	7,230,315	-1.22(-3.87%)
Dec 16, 2008	28.87	31.60	28.83	31.54	8,592,646	+3.12(+10.99%)
Dec 15, 2008	28.67	28.81	27.99	28.42	6,211,907	-0.38(-1.31%)
Dec 12, 2008	27.32	29.04	26.40	28.79	6,874,680	+1.08(+3.89%)
Dec 11, 2008	28.50	29.57	27.14	27.72	7,691,196	-1.09(-3.77%)
Dec 10, 2008	30.22	30.22	28.28	28.80	5,994,154	-1.12(-3.75%)
Dec 09, 2008	31.17	31.53	29.57	29.92	6,624,425	-1.14(-3.66%)
Dec 08, 2008	31.63	31.68	30.01	31.06	7,911,263	+0.26(+0.83%)
Dec 05, 2008	27.14	30.85	27.14	30.80	11,785,833	+3.26(+11.82%)
Dec 04, 2008	27.85	29.21	27.08	27.55	9,372,941	-0.99(-3.48%)
Dec 03, 2008	27.65	29.16	27.13	28.54	9,056,850	+0.04(+0.15%)
Dec 02, 2008	26.89	29.09	26.52	28.50	9,749,886	+2.24(+8.51%)
Dec 01, 2008	29.70	30.84	26.09	26.26	9,826,638	-4.71(-15.21%)
Nov 28, 2008	30.42	31.08	30.08	30.97	3,847,203	+0.62(+2.03%)
Nov 26, 2008	28.38	30.57	28.03	30.36	8,193,222	+1.65(+5.76%)
Nov 25, 2008	29.38	29.53	27.33	28.70	10,775,485	-0.12(-0.42%)
Nov 24, 2008	27.74	29.04	26.71	28.82	12,726,657	+1.31(+4.77%)
Nov 21, 2008	25.52	27.64	24.02	27.51	13,990,108	+2.79(+11.28%)
Nov 20, 2008	26.47	26.47	24.10	24.72	19,840,094	-1.74(-6.57%)
Nov 19, 2008	28.94	29.92	25.84	26.46	11,338,166	-2.91(-9.91%)
Nov 18, 2008	29.23	29.61	28.50	29.37	12,027,447	+0.23(+0.78%)
Nov 17, 2008	29.38	30.07	28.83	29.14	6,274,537	-0.57(-1.93%)
Nov 14, 2008	30.49	31.24	29.18	29.72	9,364,426	-1.09(-3.55%)
Nov 13, 2008	27.83	30.89	27.69	30.81	12,747,774	+3.11(+11.25%)
Nov 12, 2008	27.91	28.96	27.39	27.69	8,172,124	-0.81(-2.84%)
Nov 11, 2008	27.14	29.15	26.30	28.50	7,654,499	+0.96(+3.50%)
Nov 10, 2008	27.62	28.79	27.22	27.54	5,486,355	-0.57(-2.02%)
Nov 07, 2008	26.97	28.38	26.62	28.11	6,008,594	+1.36(+5.07%)
Nov 06, 2008	28.69	29.41	26.28	26.75	8,221,712	-1.94(-6.75%)
Nov 05, 2008	29.75	30.30	28.35	28.69	7,053,246	-1.54(-5.09%)
Nov 04, 2008	28.77	30.42	28.56	30.23	7,868,183	+1.45(+5.06%)
Nov 03, 2008	30.28	30.28	28.66	28.77	5,368,940	-1.42(-4.70%)
Oct 31, 2008	29.03	30.44	27.84	30.19	8,065,055	+0.99(+3.40%)
Oct 30, 2008	29.64	29.97	28.40	29.20	8,704,558	+0.57(+1.98%)
Oct 29, 2008	27.35	30.41	26.89	28.63	15,207,897	+1.11(+4.02%)
Oct 28, 2008	27.32	28.10	25.92	27.52	13,712,195	+0.84(+3.14%)
Oct 27, 2008	29.21	29.21	26.59	26.69	10,171,759	-2.93(-9.89%)
Oct 24, 2008	26.47	30.33	25.92	29.62	14,116,758	+0.52(+1.80%)
Oct 23, 2008	26.27	29.57	26.26	29.09	15,054,668	+2.82(+10.75%)
Oct 22, 2008	24.06	27.34	24.04	26.27	10,997,076	+0.49(+1.90%)
Oct 21, 2008	25.50	26.96	23.38	25.78	5,992,156	+0.13(+0.50%)
Oct 20, 2008	24.08	25.77	23.42	25.65	6,516,747	+1.50(+6.23%)
Oct 17, 2008	23.17	25.62	22.93	24.15	8,688,443	+0.55(+2.35%)
Oct 16, 2008	24.04	24.64	22.12	23.59	14,845,221	-0.32(-1.34%)
Oct 15, 2008	25.56	26.11	23.06	23.91	9,734,625	-2.31(-8.82%)
Oct 14, 2008	26.77	27.50	24.87	26.23	13,365,424	+0.75(+2.95%)
Oct 13, 2008	23.13	26.30	22.88	25.47	11,113,486	+3.83(+17.71%)
Oct 10, 2008	21.06	24.60	20.51	21.64	15,780,756	-0.07(-0.33%)
Oct 09, 2008	23.45	25.02	21.71	21.71	14,105,619	-1.47(-6.34%)
Oct 08, 2008	24.04	29.80	23.18	23.18	14,108,174	-1.72(-6.92%)
Oct 07, 2008	27.82	29.80	24.91	24.91	7,691,555	-2.84(-10.23%)
Oct 06, 2008	27.25	29.09	26.20	27.74	7,052,239	+0.21(+0.77%)
Oct 03, 2008	30.28	30.63	27.34	27.53	5,792,649	-1.18(-4.13%)
Oct 02, 2008	31.04	31.09	28.56	28.72	4,985,217	-1.79(-5.86%)
Oct 01, 2008	30.82	32.42	29.21	30.50	7,017,269	-1.57(-4.89%)
Sep 30, 2008	27.96	32.64	27.49	32.07	9,787,641	+6.53(+25.56%)
Sep 29, 2008	31.85	31.94	25.54	25.54	9,412,439	-5.68(-18.18%)
Sep 26, 2008	31.22	32.51	30.77	31.22	0	-0.77(-2.42%)
Sep 25, 2008	31.55	34.24	30.73	31.99	5,580,236	+0.65(+2.06%)
Sep 24, 2008	32.38	33.95	30.87	31.35	5,434,918	-1.02(-3.16%)
Sep 23, 2008	33.02	34.20	31.93	32.37	5,837,530	-0.65(-1.96%)
Sep 22, 2008	35.66	36.15	31.92	33.02	7,788,051	-3.00(-8.33%)
Sep 19, 2008	40.12	41.56	33.59	36.02	0	-0.03(-0.08%)
Sep 18, 2008	33.18	36.05	31.99	36.05	16,244,473	+4.11(+12.86%)
Sep 17, 2008	34.74	36.19	31.94	31.94	18,583,532	-2.73(-7.88%)
Sep 16, 2008	31.43	35.34	31.14	34.67	17,684,954	+3.66(+11.81%)
Sep 15, 2008	31.14	33.70	30.87	31.01	13,845,950	-0.96(-3.00%)
Sep 12, 2008	31.21	32.33	31.21	31.97	6,563,225	+0.31(+0.99%)
Sep 11, 2008	30.43	31.78	30.40	31.65	7,968,206	+0.29(+0.93%)
Sep 10, 2008	31.38	31.96	30.50	31.36	6,747,044	+0.51(+1.66%)
Sep 09, 2008	31.41	31.82	30.85	30.85	9,241,061	-0.87(-2.73%)
Sep 08, 2008	31.44	32.27	30.80	31.72	8,457,704	+1.01(+3.28%)
Sep 05, 2008	29.87	30.75	29.81	30.71	0	+0.42(+1.38%)
Sep 04, 2008	31.36	31.60	30.23	30.29	5,824,413	-1.33(-4.22%)
Sep 03, 2008	31.50	31.74	31.23	31.63	4,485,609	+0.03(+0.09%)
Sep 02, 2008	31.80	32.04	31.28	31.60	4,959,853	+0.26(+0.84%)
Aug 29, 2008	31.15	31.63	31.12	31.33	5,005,807	-0.28(-0.88%)
Aug 28, 2008	31.24	31.62	31.00	31.61	5,037,542	+0.65(+2.11%)
Aug 27, 2008	30.72	31.05	30.48	30.96	3,765,493	+0.28(+0.90%)
Aug 26, 2008	30.92	31.15	30.27	30.68	4,871,901	-0.39(-1.26%)
Aug 25, 2008	31.25	31.36	31.01	31.07	5,615,451	-0.37(-1.17%)
Aug 22, 2008	30.40	31.47	30.39	31.44	5,294,942	+1.11(+3.67%)
Aug 21, 2008	30.23	30.61	29.82	30.33	3,701,170	-0.10(-0.33%)
Aug 20, 2008	30.22	30.53	29.77	30.43	4,317,642	+0.11(+0.37%)
Aug 19, 2008	30.29	30.88	30.04	30.31	7,437,142	-0.36(-1.18%)
Aug 18, 2008	31.60	31.60	30.58	30.67	4,522,967	-0.87(-2.77%)
Aug 15, 2008	30.91	31.63	30.80	31.55	0	+0.67(+2.16%)
Aug 14, 2008	30.29	31.12	30.23	30.88	3,839,255	+0.28(+0.93%)
Aug 13, 2008	30.65	30.98	30.01	30.60	4,504,165	-0.28(-0.92%)
Aug 12, 2008	30.82	31.28	30.67	30.88	4,913,854	-0.44(-1.40%)
Aug 11, 2008	31.48	31.69	30.98	31.32	4,255,805	-0.18(-0.56%)
Aug 08, 2008	30.52	31.58	30.31	31.50	4,117,959	+0.92(+2.99%)
Aug 07, 2008	31.31	31.51	30.41	30.58	5,838,233	-0.96(-3.06%)
Aug 06, 2008	31.66	31.73	31.43	31.55	5,873,099	-0.27(-0.85%)
Aug 05, 2008	31.79	31.85	31.31	31.82	7,161,417	+0.34(+1.08%)
Aug 04, 2008	31.15	31.72	31.05	31.48	4,513,906	+0.21(+0.68%)
Aug 01, 2008	31.39	31.58	30.80	31.26	4,226,483	-0.04(-0.14%)
Jul 31, 2008	31.28	31.75	31.15	31.31	5,905,585	-0.24(-0.76%)
Jul 30, 2008	31.07	32.11	30.93	31.55	6,060,993	+0.82(+2.68%)
Jul 29, 2008	29.95	30.79	29.71	30.72	7,884,583	+0.85(+2.85%)
Jul 28, 2008	29.98	30.60	29.80	29.87	5,681,320	-0.16(-0.54%)
Jul 25, 2008	30.72	30.92	29.81	30.04	5,477,400	-0.39(-1.28%)
Jul 24, 2008	32.39	32.53	30.33	30.43	7,322,727	-1.93(-5.97%)
Jul 23, 2008	31.38	32.89	31.23	32.36	10,216,669	+0.67(+2.10%)
Jul 22, 2008	30.51	31.92	29.80	31.69	7,714,723	+1.12(+3.67%)
Jul 21, 2008	30.87	31.19	30.39	30.57	5,163,710	-0.62(-1.98%)
Jul 18, 2008	30.65	31.36	29.48	31.19	7,198,707	+0.50(+1.64%)
Jul 17, 2008	31.59	31.93	29.88	30.68	9,979,883	-0.33(-1.05%)
Jul 16, 2008	29.67	31.12	29.28	31.01	8,074,945	+1.57(+5.33%)
Jul 15, 2008	29.86	30.82	29.43	29.44	7,710,216	-0.70(-2.33%)
Jul 14, 2008	31.63	31.87	29.99	30.14	7,139,315	-1.16(-3.72%)
Jul 11, 2008	30.80	31.70	30.45	31.31	7,196,524	+0.23(+0.73%)
Jul 10, 2008	30.90	31.68	30.81	31.08	6,638,247	+0.21(+0.69%)
Jul 09, 2008	31.63	31.77	30.82	30.87	6,477,753	-0.79(-2.49%)
Jul 08, 2008	30.67	31.92	30.35	31.65	6,975,906	+0.94(+3.07%)
Jul 07, 2008	31.57	31.94	30.52	30.71	7,188,326	-0.75(-2.39%)
Jul 04, 2008	31.48	31.78	31.37	31.46	3,584,113	+0.00(+0.00%)
Jul 03, 2008	31.48	31.78	31.37	31.46	3,584,113	+0.18(+0.59%)
Jul 02, 2008	31.70	31.89	31.24	31.28	9,772,979	-0.26(-0.81%)
Jul 01, 2008	30.65	31.63	30.61	31.53	6,445,080	+0.74(+2.40%)
Jun 30, 2008	31.41	31.54	30.72	30.80	9,774,415	-0.64(-2.03%)
Jun 27, 2008	31.41	31.74	31.24	31.43	6,995,983	+0.13(+0.43%)
Jun 26, 2008	31.54	31.96	31.29	31.30	6,273,914	-0.61(-1.91%)
Jun 25, 2008	32.49	32.49	31.81	31.91	5,627,945	+0.02(+0.07%)
Jun 24, 2008	31.82	32.26	31.55	31.89	6,040,720	+0.07(+0.22%)
Jun 23, 2008	32.58	32.71	31.77	31.82	5,789,110	-0.56(-1.73%)
Jun 20, 2008	32.85	32.85	32.24	32.38	9,665,955	-0.56(-1.70%)
Jun 19, 2008	33.19	33.38	32.69	32.94	5,451,238	-0.20(-0.60%)
Jun 18, 2008	33.32	33.73	32.92	33.14	3,852,367	-0.39(-1.16%)
Jun 17, 2008	34.34	34.53	33.53	33.53	3,646,929	-0.67(-1.97%)
Jun 16, 2008	33.69	34.56	33.38	34.20	3,112,637	+0.26(+0.75%)
Jun 13, 2008	34.53	34.53	33.44	33.95	4,268,201	+0.02(+0.06%)
Jun 12, 2008	33.40	34.26	33.34	33.92	4,083,988	+0.82(+2.49%)
Jun 11, 2008	34.36	34.36	33.03	33.10	4,442,663	-1.26(-3.68%)
Jun 10, 2008	34.51	34.63	33.63	34.36	5,984,073	+0.45(+1.34%)
Jun 09, 2008	33.68	34.33	33.68	33.91	3,949,239	+0.38(+1.14%)
Jun 06, 2008	35.27	35.27	33.46	33.53	5,182,244	-2.12(-5.95%)
Jun 05, 2008	35.10	35.72	34.91	35.65	2,785,770	+0.72(+2.05%)
Jun 04, 2008	34.75	35.41	34.75	34.93	2,438,287	-0.05(-0.14%)
Jun 03, 2008	35.22	35.37	34.74	34.98	3,270,369	+0.01(+0.04%)
Jun 02, 2008	35.14	35.35	34.65	34.97	3,042,046	-0.38(-1.06%)
May 30, 2008	35.22	35.49	34.88	35.34	4,474,959	+0.04(+0.10%)
May 29, 2008	34.31	35.35	34.29	35.31	4,455,476	+0.86(+2.49%)
May 28, 2008	35.11	35.17	34.14	34.45	3,627,715	-0.52(-1.48%)
May 27, 2008	34.36	35.13	34.34	34.97	2,759,171	+0.69(+2.01%)
May 26, 2008	34.77	34.88	34.27	34.28	0	+0.00(+0.00%)
May 23, 2008	34.77	34.88	34.27	34.28	3,816,867	-0.59(-1.69%)
May 22, 2008	34.89	35.24	34.41	34.87	4,821,667	-0.02(-0.06%)
May 21, 2008	35.30	35.63	34.87	34.89	3,920,173	-0.48(-1.34%)
May 20, 2008	35.74	35.88	35.37	35.37	4,616,680	-0.59(-1.64%)
May 19, 2008	35.93	36.29	35.86	35.95	3,112,299	-0.11(-0.30%)
May 16, 2008	36.78	36.78	35.92	36.06	3,039,687	-0.58(-1.59%)
May 15, 2008	36.18	36.69	35.84	36.64	3,289,677	+0.32(+0.88%)
May 14, 2008	35.83	36.54	35.73	36.32	3,554,418	+0.59(+1.65%)
May 13, 2008	36.58	36.60	35.59	35.73	4,586,788	-0.61(-1.68%)
May 12, 2008	35.63	36.36	35.58	36.34	3,484,337	+0.74(+2.07%)
May 09, 2008	35.36	36.21	35.07	35.61	2,847,574	-0.05(-0.14%)
May 08, 2008	35.90	36.03	35.18	35.66	4,697,923	-0.18(-0.51%)
May 07, 2008	36.44	36.71	35.73	35.84	5,925,534	-0.65(-1.77%)
May 06, 2008	36.37	36.59	35.97	36.49	3,051,018	-0.23(-0.64%)
May 05, 2008	36.70	36.88	36.32	36.72	3,096,337	-0.22(-0.60%)
May 02, 2008	37.12	37.47	36.58	36.94	2,878,253	-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.