Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.97	32.55	31.40	31.47	825,628	-0.18(-0.58%)
Apr 29, 2009	31.32	32.36	31.16	31.65	935,082	+0.51(+1.64%)
Apr 28, 2009	30.52	31.65	30.27	31.14	567,094	+0.22(+0.70%)
Apr 27, 2009	31.10	32.08	30.48	30.93	1,224,922	-0.69(-2.17%)
Apr 24, 2009	30.95	32.07	30.40	31.61	1,045,260	+1.41(+4.68%)
Apr 23, 2009	31.81	32.17	29.55	30.20	1,172,729	-1.67(-5.23%)
Apr 22, 2009	30.45	32.60	30.11	31.87	1,295,693	+1.06(+3.44%)
Apr 21, 2009	29.92	30.90	29.65	30.81	806,121	+0.64(+2.11%)
Apr 20, 2009	31.10	31.74	30.07	30.17	743,384	-1.78(-5.57%)
Apr 17, 2009	32.18	32.73	31.64	31.95	706,994	-0.16(-0.50%)
Apr 16, 2009	30.59	32.51	30.54	32.11	1,165,344	+1.79(+5.92%)
Apr 15, 2009	30.11	30.35	29.09	30.31	1,359,162	-0.12(-0.39%)
Apr 14, 2009	31.48	32.43	30.24	30.43	1,407,607	-1.60(-4.98%)
Apr 13, 2009	32.44	32.44	30.63	32.03	1,122,415	-0.70(-2.14%)
Apr 09, 2009	32.38	32.86	32.05	32.73	830,325	+1.08(+3.40%)
Apr 08, 2009	31.29	32.03	30.96	31.65	545,504	+0.44(+1.41%)
Apr 07, 2009	31.57	31.81	31.04	31.22	783,463	-1.02(-3.17%)
Apr 06, 2009	31.93	32.33	31.61	32.24	970,716	+0.06(+0.17%)
Apr 03, 2009	31.21	32.29	31.10	32.18	793,485	+0.88(+2.80%)
Apr 02, 2009	30.63	31.62	30.39	31.30	996,465	+1.39(+4.64%)
Apr 01, 2009	29.31	30.19	28.64	29.92	770,592	+0.02(+0.05%)
Mar 31, 2009	30.15	30.52	29.28	29.90	1,015,096	+0.22(+0.73%)
Mar 30, 2009	29.84	30.63	28.62	29.68	1,335,415	-4.56(-13.30%)
Mar 26, 2009	32.26	34.58	32.26	34.24	1,903,043	+2.16(+6.74%)
Mar 25, 2009	31.58	32.84	30.71	32.08	1,215,566	+0.96(+3.08%)
Mar 24, 2009	31.44	31.99	31.09	31.12	1,055,977	-0.97(-3.01%)
Mar 23, 2009	31.18	32.09	30.97	32.09	1,063,145	+2.36(+7.94%)
Mar 20, 2009	31.31	31.41	29.61	29.72	1,261,839	-1.31(-4.22%)
Mar 19, 2009	32.05	32.05	30.55	31.03	1,085,286	-0.77(-2.41%)
Mar 18, 2009	31.77	32.30	30.44	31.80	1,156,074	-0.10(-0.33%)
Mar 17, 2009	31.10	31.90	30.33	31.90	1,133,626	+0.87(+2.80%)
Mar 16, 2009	32.36	32.41	30.97	31.03	1,113,765	-1.21(-3.76%)
Mar 13, 2009	32.31	33.00	31.63	32.24	0	+0.14(+0.42%)
Mar 12, 2009	30.13	32.35	29.87	32.11	1,652,803	+1.77(+5.84%)
Mar 11, 2009	30.71	31.59	29.62	30.34	1,256,878	+0.04(+0.13%)
Mar 10, 2009	29.52	30.63	29.29	30.30	2,134,677	+1.44(+4.98%)
Mar 09, 2009	27.71	29.67	27.47	28.86	2,229,727	+1.40(+5.11%)
Mar 06, 2009	28.02	28.67	26.82	27.46	0	-0.32(-1.15%)
Mar 05, 2009	27.77	28.26	27.12	27.78	1,284,119	-0.84(-2.93%)
Mar 04, 2009	28.28	29.14	27.82	28.62	1,381,957	+1.00(+3.61%)
Mar 02, 2009	27.78	28.81	27.41	27.62	2,295,833	-0.77(-2.70%)
Feb 27, 2009	27.07	29.21	26.80	28.38	0	+1.05(+3.82%)
Feb 26, 2009	27.35	28.12	25.68	27.34	4,303,816	+2.69(+10.91%)
Feb 25, 2009	25.14	25.46	24.04	24.65	1,349,751	-0.61(-2.43%)
Feb 24, 2009	24.66	25.58	24.09	25.26	1,576,593	+0.82(+3.36%)
Feb 23, 2009	25.74	25.83	24.22	24.44	1,600,035	-1.21(-4.73%)
Feb 20, 2009	24.92	26.31	24.73	25.66	0	+0.33(+1.29%)
Feb 19, 2009	26.32	27.51	25.14	25.33	2,093,602	+0.79(+3.22%)
Feb 18, 2009	25.66	25.87	24.13	24.54	1,389,555	-1.01(-3.96%)
Feb 17, 2009	25.87	26.11	24.89	25.55	1,456,917	-1.39(-5.15%)
Feb 13, 2009	27.28	27.83	26.70	26.94	0	-0.35(-1.29%)
Feb 12, 2009	26.49	27.59	25.54	27.29	1,249,874	+0.18(+0.65%)
Feb 11, 2009	28.16	28.78	26.58	27.12	1,408,878	-0.77(-2.77%)
Feb 10, 2009	28.46	29.36	27.73	27.89	1,346,694	-0.77(-2.67%)
Feb 09, 2009	29.72	29.91	28.47	28.66	1,033,718	-1.00(-3.36%)
Feb 06, 2009	28.65	30.12	28.58	29.65	997,560	+1.12(+3.91%)
Feb 05, 2009	28.32	29.54	27.75	28.54	896,317	-0.06(-0.20%)
Feb 04, 2009	28.56	30.26	28.49	28.59	1,421,461	+0.14(+0.50%)
Feb 03, 2009	27.21	28.73	27.21	28.45	2,190,790	+1.30(+4.79%)
Feb 02, 2009	27.66	28.18	26.56	27.15	1,453,219	-0.95(-3.38%)
Jan 30, 2009	29.52	30.05	27.82	28.10	0	-1.37(-4.66%)
Jan 29, 2009	30.89	31.26	29.20	29.47	1,158,653	-1.76(-5.62%)
Jan 28, 2009	30.98	31.97	30.80	31.22	1,285,105	+1.00(+3.30%)
Jan 27, 2009	29.96	30.75	29.71	30.23	861,978	+0.47(+1.58%)
Jan 26, 2009	30.11	30.81	29.12	29.76	1,034,371	-0.15(-0.51%)
Jan 23, 2009	29.56	31.19	29.32	29.91	1,234,766	-0.40(-1.32%)
Jan 22, 2009	30.42	30.90	29.25	30.31	1,489,889	-0.65(-2.11%)
Jan 21, 2009	30.47	31.10	29.12	30.96	996,179	+1.15(+3.85%)
Jan 20, 2009	32.31	32.59	29.25	29.81	1,344,846	-2.66(-8.20%)
Jan 16, 2009	31.97	32.78	31.00	32.48	0	+1.32(+4.22%)
Jan 15, 2009	30.94	32.17	28.72	31.16	2,199,328	+0.24(+0.77%)
Jan 14, 2009	31.66	31.66	30.63	30.92	1,617,472	-1.37(-4.25%)
Jan 13, 2009	30.59	32.82	29.84	32.29	1,295,784	+1.44(+4.65%)
Jan 12, 2009	32.04	32.31	30.48	30.86	1,096,533	-1.34(-4.16%)
Jan 09, 2009	33.39	33.39	31.72	32.20	1,173,278	-1.11(-3.33%)
Jan 08, 2009	32.13	33.64	31.39	33.31	1,216,725	+0.93(+2.88%)
Jan 07, 2009	33.62	33.81	31.91	32.37	1,408,156	-1.64(-4.83%)
Jan 06, 2009	35.50	35.52	33.70	34.02	1,487,320	-1.20(-3.40%)
Jan 05, 2009	35.99	36.55	34.42	35.21	1,910,580	-0.51(-1.43%)
Jan 02, 2009	35.05	36.16	34.39	35.72	0	+0.68(+1.93%)
Jan 01, 2009	34.30	35.76	34.07	35.05	0	+0.00(+0.00%)
Dec 31, 2008	34.30	35.76	34.07	35.05	1,348,088	+1.06(+3.12%)
Dec 30, 2008	32.88	34.36	32.88	33.98	1,410,826	+1.50(+4.62%)
Dec 29, 2008	32.05	33.07	31.82	32.48	1,145,279	+0.37(+1.14%)
Dec 26, 2008	31.73	32.30	31.29	32.12	0	+0.62(+1.98%)
Dec 24, 2008	31.19	31.73	30.39	31.50	348,772	+0.40(+1.28%)
Dec 23, 2008	31.52	32.28	30.79	31.10	1,742,003	-0.08(-0.26%)
Dec 22, 2008	32.51	32.55	29.75	31.18	1,662,889	-0.50(-1.59%)
Dec 19, 2008	32.28	33.13	31.40	31.68	1,673,205	-0.61(-1.88%)
Dec 18, 2008	33.98	33.98	31.73	32.28	2,197,407	-1.37(-4.08%)
Dec 17, 2008	35.49	36.74	33.47	33.66	2,735,432	-2.21(-6.16%)
Dec 16, 2008	36.93	37.04	34.98	35.87	1,759,011	+0.29(+0.81%)
Dec 15, 2008	35.76	36.18	34.41	35.58	2,172,095	+0.43(+1.23%)
Dec 12, 2008	32.24	35.42	31.63	35.15	0	+1.79(+5.38%)
Dec 11, 2008	36.50	36.74	32.53	33.35	1,567,021	-3.44(-9.34%)
Dec 10, 2008	35.71	36.98	35.14	36.79	1,881,586	+1.74(+4.96%)
Dec 09, 2008	39.04	39.15	34.81	35.05	3,139,143	-4.11(-10.49%)
Dec 08, 2008	38.09	39.89	37.51	39.16	2,842,609	+2.60(+7.11%)
Dec 05, 2008	36.19	36.64	33.51	36.56	0	+0.65(+1.80%)
Dec 04, 2008	34.49	37.60	34.41	35.91	1,953,752	+0.77(+2.18%)
Dec 03, 2008	33.76	36.22	32.13	35.15	2,212,669	+2.20(+6.68%)
Dec 02, 2008	31.22	34.33	30.70	32.95	2,303,342	+2.37(+7.75%)
Dec 01, 2008	33.11	33.35	30.42	30.58	1,416,702	-3.64(-10.63%)
Nov 28, 2008	33.43	34.30	32.75	34.22	753,599	+0.61(+1.80%)
Nov 26, 2008	31.02	34.55	29.92	33.61	2,729,855	+1.91(+6.04%)
Nov 25, 2008	29.75	31.90	28.60	31.69	3,221,233	+2.62(+9.00%)
Nov 24, 2008	24.48	30.00	24.31	29.08	2,738,760	+5.25(+22.03%)
Nov 21, 2008	24.17	24.32	22.06	23.83	1,888,097	-0.31(-1.29%)
Nov 20, 2008	24.22	26.41	23.29	24.14	1,461,585	-0.54(-2.20%)
Nov 19, 2008	25.10	26.53	24.51	24.68	2,070,303	-0.41(-1.65%)
Nov 18, 2008	25.16	26.03	24.04	25.10	1,154,593	-0.26(-1.01%)
Nov 17, 2008	24.79	26.56	24.79	25.35	1,499,126	+0.10(+0.41%)
Nov 14, 2008	26.37	27.04	25.25	25.25	0	-1.67(-6.19%)
Nov 13, 2008	24.45	27.05	23.43	26.92	1,716,630	+2.64(+10.88%)
Nov 12, 2008	25.22	25.42	23.88	24.28	1,695,028	-1.64(-6.34%)
Nov 11, 2008	26.05	26.45	25.44	25.92	1,280,856	-0.26(-1.01%)
Nov 10, 2008	27.38	28.39	25.60	26.18	642,747	-0.29(-1.09%)
Nov 07, 2008	26.57	27.33	25.63	26.47	0	+0.26(+1.00%)
Nov 06, 2008	28.49	28.49	26.04	26.21	1,998,945	-2.68(-9.28%)
Nov 05, 2008	28.97	29.80	28.61	28.89	1,046,938	-0.65(-2.21%)
Nov 04, 2008	30.30	30.30	28.02	29.54	1,277,053	+2.31(+8.47%)
Nov 03, 2008	27.45	29.04	26.97	27.23	1,464,487	-1.22(-4.29%)
Oct 31, 2008	23.75	28.70	23.52	28.46	0	+4.44(+18.47%)
Oct 30, 2008	22.11	26.22	21.03	24.02	1,960,827	+3.24(+15.59%)
Oct 29, 2008	19.31	22.53	19.31	20.78	1,093,057	+1.28(+6.59%)
Oct 28, 2008	18.18	19.59	17.32	19.50	622,428	+1.41(+7.81%)
Oct 27, 2008	18.54	19.31	18.07	18.08	512,116	-0.71(-3.78%)
Oct 24, 2008	16.91	19.46	16.91	18.79	885,036	-0.09(-0.46%)
Oct 23, 2008	20.74	21.34	17.72	18.88	1,648,559	-1.67(-8.11%)
Oct 22, 2008	21.75	21.83	20.02	20.55	552,138	-1.85(-8.26%)
Oct 21, 2008	22.86	23.13	22.11	22.40	317,734	-0.97(-4.13%)
Oct 20, 2008	22.70	23.45	21.67	23.37	506,796	+0.95(+4.23%)
Oct 17, 2008	22.07	23.93	21.86	22.42	0	-0.38(-1.68%)
Oct 16, 2008	21.22	23.07	20.34	22.80	1,808,474	+1.66(+7.85%)
Oct 15, 2008	21.68	21.78	21.08	21.14	1,346,719	-0.63(-2.89%)
Oct 14, 2008	24.00	24.32	21.48	21.77	1,311,339	-1.11(-4.85%)
Oct 13, 2008	21.03	23.45	20.87	22.88	1,336,468	+2.94(+14.72%)
Oct 10, 2008	18.10	21.16	17.39	19.94	0	+0.90(+4.73%)
Oct 09, 2008	20.99	21.12	19.04	19.04	1,340,611	-1.48(-7.19%)
Oct 08, 2008	19.83	21.89	19.73	20.52	1,381,304	+0.01(+0.04%)
Oct 07, 2008	23.01	23.05	20.38	20.51	1,444,275	-1.90(-8.47%)
Oct 06, 2008	24.08	24.08	20.53	22.41	1,830,577	-2.34(-9.45%)
Oct 03, 2008	26.48	27.12	24.65	24.75	0	-0.77(-3.03%)
Oct 02, 2008	27.19	27.25	25.17	25.52	739,267	-1.90(-6.92%)
Oct 01, 2008	28.17	28.22	26.69	27.42	457,478	-1.16(-4.05%)
Sep 30, 2008	26.95	28.97	26.11	28.58	1,107,499	+2.29(+8.71%)
Sep 29, 2008	29.20	29.50	25.52	26.29	1,285,761	-3.41(-11.50%)
Sep 26, 2008	29.64	30.00	28.92	29.70	0	-0.53(-1.77%)
Sep 25, 2008	28.73	30.39	28.46	30.23	886,081	+1.64(+5.72%)
Sep 24, 2008	29.39	29.39	28.08	28.60	546,067	-0.78(-2.66%)
Sep 23, 2008	30.72	30.79	28.93	29.38	762,538	-1.22(-3.99%)
Sep 22, 2008	32.45	32.80	30.43	30.60	466,946	-2.20(-6.71%)
Sep 19, 2008	31.34	33.70	29.51	32.80	0	+1.79(+5.76%)
Sep 18, 2008	30.47	31.73	29.40	31.02	1,587,375	+1.16(+3.87%)
Sep 17, 2008	29.80	30.31	28.80	29.86	988,012	-0.53(-1.73%)
Sep 16, 2008	27.31	30.59	27.31	30.39	1,367,926	+2.40(+8.58%)
Sep 15, 2008	28.83	30.01	27.98	27.98	715,800	-1.99(-6.63%)
Sep 12, 2008	29.28	30.36	29.25	29.97	0	-0.14(-0.45%)
Sep 11, 2008	29.44	30.15	28.77	30.11	719,769	+0.30(+0.99%)
Sep 10, 2008	29.34	30.01	28.85	29.81	887,437	+0.68(+2.33%)
Sep 09, 2008	29.68	30.12	29.05	29.13	1,229,035	-0.55(-1.85%)
Sep 08, 2008	29.63	30.49	29.20	29.68	770,923	+0.89(+3.10%)
Sep 05, 2008	29.10	29.10	28.02	28.79	0	-0.52(-1.77%)
Sep 04, 2008	28.84	29.44	28.46	29.31	904,256	+0.13(+0.44%)
Sep 03, 2008	28.81	29.41	28.45	29.18	810,756	+0.27(+0.94%)
Sep 02, 2008	29.77	30.20	28.47	28.91	994,856	-0.35(-1.20%)
Aug 29, 2008	29.40	29.61	29.17	29.26	0	-0.30(-1.00%)
Aug 28, 2008	29.44	29.64	28.90	29.56	537,273	+0.34(+1.17%)
Aug 27, 2008	28.68	29.55	28.68	29.21	380,309	+0.35(+1.22%)
Aug 26, 2008	28.39	29.17	28.35	28.86	496,891	+0.19(+0.67%)
Aug 25, 2008	29.33	29.55	28.24	28.67	527,612	-0.95(-3.20%)
Aug 22, 2008	30.18	30.36	29.14	29.62	0	-0.26(-0.88%)
Aug 21, 2008	29.47	30.22	28.97	29.88	448,728	+0.10(+0.32%)
Aug 20, 2008	29.52	29.99	29.05	29.79	589,429	+0.44(+1.49%)
Aug 19, 2008	30.24	30.35	29.23	29.35	462,874	-0.89(-2.93%)
Aug 18, 2008	31.28	31.28	29.87	30.23	531,972	-0.85(-2.75%)
Aug 15, 2008	30.53	31.91	30.53	31.09	0	+0.19(+0.62%)
Aug 14, 2008	29.65	31.06	29.63	30.90	800,385	+0.58(+1.92%)
Aug 13, 2008	29.25	30.60	29.19	30.31	671,909	+0.85(+2.90%)
Aug 12, 2008	29.25	30.03	29.13	29.46	623,095	-0.06(-0.19%)
Aug 11, 2008	28.64	30.43	28.57	29.52	923,762	+1.00(+3.50%)
Aug 08, 2008	27.03	28.89	27.03	28.52	814,610	+1.40(+5.18%)
Aug 07, 2008	26.67	27.38	26.24	27.12	679,471	+0.04(+0.15%)
Aug 06, 2008	26.08	27.27	25.76	27.08	636,106	+0.87(+3.32%)
Aug 05, 2008	25.14	26.32	24.84	26.21	1,084,189	+1.61(+6.55%)
Aug 04, 2008	24.72	24.90	24.33	24.59	1,431,301	-0.14(-0.55%)
Aug 01, 2008	25.24	25.39	24.48	24.73	1,553,866	-0.50(-1.99%)
Jul 31, 2008	24.57	26.18	24.33	25.23	3,337,619	+0.24(+0.96%)
Jul 30, 2008	26.05	26.05	24.55	24.99	1,779,666	-0.81(-3.12%)
Jul 29, 2008	25.80	26.02	24.28	25.80	2,014,908	+1.07(+4.32%)
Jul 28, 2008	27.27	27.55	24.65	24.73	1,783,828	-2.49(-9.14%)
Jul 25, 2008	27.32	27.97	26.80	27.22	780,892	-0.11(-0.41%)
Jul 24, 2008	28.44	28.44	27.16	27.33	561,133	-1.05(-3.71%)
Jul 23, 2008	27.83	28.62	27.76	28.38	794,102	+0.46(+1.66%)
Jul 22, 2008	27.70	28.00	27.22	27.92	1,017,198	+0.14(+0.49%)
Jul 21, 2008	27.62	28.32	27.23	27.79	1,024,579	+0.31(+1.13%)
Jul 18, 2008	28.62	28.66	26.88	27.47	1,358,546	-1.11(-3.88%)
Jul 17, 2008	28.30	28.85	27.52	28.58	904,734	+0.57(+2.05%)
Jul 16, 2008	26.75	28.08	26.41	28.01	1,012,349	+1.28(+4.77%)
Jul 15, 2008	26.01	27.43	25.67	26.73	918,187	+0.53(+2.01%)
Jul 14, 2008	26.92	26.92	25.85	26.21	944,086	-0.41(-1.53%)
Jul 11, 2008	25.74	26.88	25.67	26.61	1,180,586	+0.49(+1.86%)
Jul 10, 2008	25.46	26.43	25.42	26.13	1,065,776	+0.35(+1.36%)
Jul 09, 2008	25.92	26.76	25.71	25.78	648,892	-0.14(-0.55%)
Jul 08, 2008	24.71	25.97	24.65	25.92	769,366	+1.19(+4.81%)
Jul 07, 2008	25.21	25.30	24.11	24.73	799,809	-0.39(-1.56%)
Jul 04, 2008	24.81	25.95	24.73	25.12	483,572	+0.00(+0.00%)
Jul 03, 2008	24.81	25.95	24.73	25.12	483,572	+0.32(+1.29%)
Jul 02, 2008	25.75	25.98	24.80	24.80	759,960	-0.89(-3.45%)
Jul 01, 2008	24.92	25.75	24.43	25.69	637,626	+0.53(+2.13%)
Jun 30, 2008	25.22	25.22	24.61	25.15	735,147	-0.05(-0.19%)
Jun 27, 2008	25.28	25.50	24.67	25.20	1,155,019	-0.02(-0.06%)
Jun 26, 2008	26.12	26.19	25.10	25.22	876,304	-1.25(-4.73%)
Jun 25, 2008	26.36	26.73	26.09	26.47	1,111,657	+0.19(+0.73%)
Jun 24, 2008	26.68	27.07	25.93	26.28	497,603	-0.65(-2.43%)
Jun 23, 2008	26.96	27.39	26.54	26.93	774,989	+0.18(+0.66%)
Jun 20, 2008	27.37	27.51	26.29	26.76	743,367	-0.89(-3.20%)
Jun 19, 2008	27.35	27.74	27.08	27.64	341,759	+0.30(+1.08%)
Jun 18, 2008	27.28	27.64	26.82	27.35	436,037	-0.18(-0.64%)
Jun 17, 2008	27.75	28.05	27.20	27.52	509,727	-0.39(-1.40%)
Jun 16, 2008	27.87	28.22	27.56	27.91	649,253	-0.03(-0.11%)
Jun 13, 2008	27.32	27.98	27.32	27.95	1,026,633	+0.62(+2.28%)
Jun 12, 2008	27.93	28.55	27.12	27.32	677,142	-0.51(-1.83%)
Jun 11, 2008	28.84	28.97	27.79	27.83	720,908	-1.02(-3.54%)
Jun 10, 2008	28.92	29.28	28.46	28.85	403,701	+0.14(+0.47%)
Jun 09, 2008	28.73	29.17	28.41	28.72	896,098	+0.12(+0.42%)
Jun 06, 2008	29.47	29.62	28.60	28.60	523,221	-1.30(-4.35%)
Jun 05, 2008	28.81	30.15	28.74	29.90	784,517	+1.16(+4.02%)
Jun 04, 2008	28.98	29.39	28.67	28.74	575,065	-0.35(-1.21%)
Jun 03, 2008	28.88	29.28	28.32	29.09	973,865	+0.48(+1.67%)
Jun 02, 2008	29.03	29.11	28.20	28.62	523,787	-0.56(-1.91%)
May 30, 2008	28.62	29.29	28.18	29.17	798,865	+0.44(+1.53%)
May 29, 2008	27.75	28.87	27.45	28.73	639,396	+0.99(+3.57%)
May 28, 2008	27.41	27.87	27.10	27.75	330,789	+0.46(+1.70%)
May 27, 2008	27.09	27.59	26.65	27.28	397,764	+0.16(+0.59%)
May 26, 2008	27.08	27.20	26.60	27.12	0	+0.00(+0.00%)
May 23, 2008	27.08	27.20	26.60	27.12	458,841	-0.09(-0.32%)
May 22, 2008	27.21	27.46	26.76	27.21	754,210	+0.00(+0.00%)
May 21, 2008	27.36	27.98	26.91	27.21	617,903	-0.09(-0.32%)
May 20, 2008	28.39	28.39	27.21	27.30	1,028,564	-1.20(-4.23%)
May 19, 2008	29.33	29.41	28.32	28.50	819,085	-0.97(-3.30%)
May 16, 2008	29.25	29.67	28.46	29.48	503,234	+0.49(+1.71%)
May 15, 2008	28.26	29.12	27.95	28.98	592,836	+0.63(+2.22%)
May 14, 2008	27.36	29.07	27.18	28.35	1,111,257	+1.14(+4.19%)
May 13, 2008	27.12	27.44	26.72	27.21	571,895	+0.18(+0.68%)
May 12, 2008	26.76	27.20	26.54	27.03	517,154	+0.37(+1.38%)
May 09, 2008	26.77	27.04	26.31	26.66	316,753	-0.14(-0.51%)
May 08, 2008	25.68	26.80	25.46	26.80	842,323	+1.27(+4.97%)
May 07, 2008	25.42	26.32	25.28	25.53	963,830	-0.05(-0.19%)
May 06, 2008	24.62	26.06	24.62	25.58	1,007,528	+0.49(+1.97%)
May 05, 2008	24.56	25.31	24.56	25.08	1,113,425	+0.30(+1.19%)
May 02, 2008	24.69	25.39	23.29	24.79	1,701,823	+0.80(+3.33%)

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.