Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.36	12.95	12.26	12.68	5,951,925	+0.54(+4.47%)
Apr 29, 2009	12.24	12.34	11.95	12.14	5,795,797	+0.09(+0.77%)
Apr 28, 2009	11.84	12.14	11.74	12.04	5,571,923	+0.08(+0.71%)
Apr 27, 2009	12.13	12.24	11.91	11.96	6,428,405	-0.46(-3.69%)
Apr 24, 2009	11.93	12.44	11.90	12.42	4,925,938	+0.56(+4.68%)
Apr 23, 2009	11.85	11.89	11.67	11.86	5,091,853	+0.03(+0.25%)
Apr 22, 2009	11.39	11.98	11.25	11.83	6,906,996	+0.23(+1.97%)
Apr 21, 2009	11.15	11.64	11.15	11.60	3,588,457	+0.39(+3.52%)
Apr 20, 2009	11.67	11.72	11.20	11.21	3,007,085	-0.66(-5.54%)
Apr 17, 2009	11.41	11.91	11.41	11.87	5,197,033	+0.47(+4.09%)
Apr 16, 2009	11.15	11.45	11.03	11.40	3,631,049	+0.27(+2.44%)
Apr 15, 2009	11.14	11.23	10.99	11.13	2,877,333	-0.06(-0.49%)
Apr 14, 2009	11.40	11.40	11.08	11.18	5,750,107	-0.25(-2.22%)
Apr 13, 2009	11.34	11.48	11.16	11.44	3,925,695	+0.11(+1.01%)
Apr 09, 2009	11.26	11.37	11.01	11.32	4,564,002	+0.41(+3.73%)
Apr 08, 2009	10.59	10.92	10.53	10.92	4,829,815	+0.32(+3.04%)
Apr 07, 2009	10.73	10.81	10.36	10.59	6,811,378	-0.78(-6.90%)
Apr 06, 2009	11.28	11.38	11.12	11.38	4,857,712	+0.06(+0.56%)
Apr 03, 2009	11.39	11.41	11.12	11.31	3,240,316	-0.05(-0.41%)
Apr 02, 2009	10.91	11.52	10.79	11.36	6,542,981	+0.70(+6.61%)
Apr 01, 2009	10.31	10.73	10.19	10.66	3,135,216	+0.20(+1.95%)
Mar 31, 2009	10.48	10.70	10.30	10.45	4,601,732	+0.00(+0.04%)
Mar 30, 2009	10.70	10.82	10.29	10.45	4,356,073	-0.58(-5.23%)
Mar 26, 2009	10.80	11.03	10.59	11.03	4,809,634	+0.32(+2.97%)
Mar 25, 2009	10.67	10.96	10.48	10.71	4,179,079	+0.08(+0.80%)
Mar 24, 2009	10.42	10.78	10.42	10.62	4,607,130	+0.11(+1.01%)
Mar 23, 2009	10.24	10.52	10.21	10.52	3,615,599	+0.67(+6.85%)
Mar 20, 2009	10.03	10.13	9.826	9.843	4,051,403	-0.32(-3.19%)
Mar 19, 2009	10.00	10.21	9.970	10.17	5,184,073	+0.12(+1.22%)
Mar 18, 2009	9.746	10.22	9.678	10.05	7,113,358	+0.27(+2.72%)
Mar 17, 2009	9.534	9.780	9.466	9.780	4,700,630	+0.33(+3.50%)
Mar 16, 2009	9.559	9.682	9.449	9.449	3,623,734	+0.06(+0.63%)
Mar 13, 2009	9.199	9.415	9.110	9.389	0	+0.23(+2.50%)
Mar 12, 2009	8.910	9.203	8.775	9.160	4,709,602	+0.21(+2.37%)
Mar 11, 2009	8.978	9.110	8.800	8.948	4,290,550	+0.03(+0.38%)
Mar 10, 2009	8.575	8.914	8.546	8.914	5,620,369	+0.45(+5.36%)
Mar 09, 2009	8.618	8.711	8.401	8.461	5,600,070	-0.30(-3.44%)
Mar 06, 2009	8.698	8.948	8.588	8.762	0	+0.03(+0.39%)
Mar 05, 2009	9.165	9.165	8.652	8.728	6,721,064	-0.49(-5.34%)
Mar 04, 2009	9.004	9.385	8.914	9.220	7,454,892	+0.27(+2.98%)
Mar 02, 2009	9.440	9.542	8.948	8.953	6,612,130	-0.65(-6.80%)
Feb 27, 2009	9.585	9.809	9.504	9.606	0	-0.10(-1.01%)
Feb 26, 2009	9.958	10.01	9.678	9.703	4,903,610	-0.17(-1.72%)
Feb 25, 2009	9.928	10.04	9.725	9.873	4,322,373	-0.10(-0.98%)
Feb 24, 2009	9.954	10.10	9.809	9.970	6,808,400	+0.08(+0.86%)
Feb 23, 2009	10.60	10.60	9.877	9.886	9,417,629	-0.60(-5.74%)
Feb 20, 2009	10.59	10.71	10.38	10.49	0	-0.20(-1.86%)
Feb 19, 2009	10.90	11.01	10.63	10.69	4,102,867	-0.12(-1.10%)
Feb 18, 2009	10.89	10.92	10.66	10.81	5,049,353	-0.12(-1.09%)
Feb 17, 2009	10.60	11.26	10.60	10.92	5,284,532	-0.48(-4.20%)
Feb 13, 2009	11.64	11.66	11.39	11.40	3,820,089	-0.21(-1.79%)
Feb 12, 2009	11.24	11.61	11.11	11.61	4,644,850	+0.23(+2.05%)
Feb 11, 2009	11.51	11.57	11.29	11.38	6,367,214	+0.02(+0.19%)
Feb 10, 2009	12.10	12.18	11.26	11.36	6,542,665	-0.83(-6.79%)
Feb 09, 2009	11.94	12.26	11.94	12.18	5,351,166	+0.26(+2.17%)
Feb 06, 2009	11.32	12.15	11.12	11.93	0	+0.55(+4.85%)
Feb 05, 2009	10.98	11.49	10.50	11.37	14,307,533	+0.27(+2.41%)
Feb 04, 2009	10.92	11.20	10.88	11.11	7,156,600	+0.00(+0.04%)
Feb 03, 2009	11.01	11.18	10.98	11.10	6,864,807	+0.13(+1.20%)
Feb 02, 2009	11.08	11.08	10.81	10.97	5,840,598	-0.16(-1.45%)
Jan 30, 2009	11.43	11.45	11.08	11.13	0	-0.23(-2.02%)
Jan 29, 2009	11.41	11.48	11.28	11.36	5,317,605	-0.05(-0.41%)
Jan 28, 2009	11.13	11.48	11.05	11.41	5,277,932	+0.46(+4.22%)
Jan 27, 2009	10.83	11.04	10.79	10.95	4,273,869	+0.07(+0.66%)
Jan 26, 2009	10.85	11.01	10.74	10.87	3,653,574	+0.14(+1.34%)
Jan 23, 2009	11.04	11.06	10.62	10.73	6,719,880	-0.54(-4.78%)
Jan 22, 2009	10.94	11.31	10.83	11.27	8,096,326	+0.13(+1.18%)
Jan 21, 2009	11.09	11.20	10.89	11.14	7,745,848	+0.06(+0.54%)
Jan 20, 2009	10.81	11.46	10.50	11.08	10,866,403	+0.00(+0.04%)
Jan 16, 2009	10.88	11.23	10.39	11.07	0	-1.24(-10.06%)
Jan 15, 2009	11.85	12.53	11.79	12.31	7,001,482	+0.28(+2.36%)
Jan 14, 2009	12.01	12.21	11.80	12.03	3,904,478	-0.16(-1.29%)
Jan 13, 2009	12.50	12.64	12.07	12.18	5,865,501	-0.33(-2.64%)
Jan 12, 2009	12.97	12.97	12.35	12.52	4,622,176	-0.45(-3.47%)
Jan 09, 2009	13.23	13.33	12.91	12.96	7,892,020	-0.24(-1.80%)
Jan 08, 2009	13.02	13.20	12.85	13.20	7,132,026	+0.09(+0.71%)
Jan 07, 2009	12.94	13.15	12.92	13.11	7,153,139	-0.11(-0.87%)
Jan 06, 2009	13.28	13.44	12.89	13.22	6,311,719	+0.04(+0.32%)
Jan 05, 2009	13.58	13.69	13.01	13.18	5,257,347	-0.67(-4.81%)
Jan 02, 2009	13.36	13.92	13.19	13.85	0	+0.72(+5.46%)
Jan 01, 2009	12.88	13.20	12.79	13.13	0	+0.00(+0.00%)
Dec 31, 2008	12.88	13.20	12.79	13.13	2,859,304	+0.25(+1.94%)
Dec 30, 2008	12.52	12.90	12.52	12.88	2,787,962	+0.39(+3.09%)
Dec 29, 2008	12.54	12.54	12.29	12.49	1,934,309	-0.03(-0.20%)
Dec 26, 2008	12.57	12.70	12.35	12.52	0	+0.00(+0.03%)
Dec 24, 2008	12.35	12.62	12.32	12.52	919,496	+0.18(+1.48%)
Dec 23, 2008	12.52	12.57	12.26	12.33	1,744,712	-0.14(-1.16%)
Dec 22, 2008	12.63	12.68	12.25	12.48	2,752,614	-0.09(-0.71%)
Dec 19, 2008	12.67	12.82	12.48	12.57	4,284,909	-0.06(-0.44%)
Dec 18, 2008	12.90	13.05	12.43	12.62	3,905,138	-0.21(-1.62%)
Dec 17, 2008	12.88	13.10	12.51	12.83	3,614,284	-0.06(-0.43%)
Dec 16, 2008	12.70	12.89	12.30	12.88	6,985,391	+0.50(+4.08%)
Dec 15, 2008	12.60	12.67	12.17	12.38	6,868,365	-0.17(-1.39%)
Dec 12, 2008	12.09	12.67	11.98	12.55	0	+0.39(+3.21%)
Dec 11, 2008	12.21	12.50	12.04	12.16	6,807,101	-0.14(-1.14%)
Dec 10, 2008	11.90	12.46	11.80	12.30	7,477,559	+0.38(+3.20%)
Dec 09, 2008	11.80	12.24	11.66	11.92	5,313,999	+0.12(+1.01%)
Dec 08, 2008	12.13	12.22	11.68	11.80	5,180,680	-0.12(-1.00%)
Dec 05, 2008	11.41	11.95	11.16	11.92	0	+0.56(+4.97%)
Dec 04, 2008	11.62	11.99	11.20	11.36	6,111,608	-0.35(-2.97%)
Dec 03, 2008	11.49	11.77	11.10	11.71	6,585,273	+0.22(+1.96%)
Dec 02, 2008	10.77	11.50	10.57	11.48	6,300,196	+0.87(+8.19%)
Dec 01, 2008	11.56	11.56	10.60	10.61	5,067,137	-1.22(-10.32%)
Nov 28, 2008	11.84	12.03	11.58	11.83	1,748,409	+0.11(+0.98%)
Nov 26, 2008	11.21	11.72	10.78	11.72	3,736,075	+0.28(+2.41%)
Nov 25, 2008	11.45	11.68	11.16	11.44	4,959,357	+0.15(+1.31%)
Nov 24, 2008	10.84	11.48	10.84	11.29	6,169,249	+0.42(+3.82%)
Nov 21, 2008	10.69	10.88	10.28	10.88	9,959,116	+0.39(+3.76%)
Nov 20, 2008	11.72	11.86	10.45	10.48	10,160,071	-1.36(-11.46%)
Nov 19, 2008	12.34	12.56	11.84	11.84	4,408,844	-0.52(-4.22%)
Nov 18, 2008	12.51	12.51	11.99	12.36	7,200,781	-0.25(-1.95%)
Nov 17, 2008	12.59	12.99	12.42	12.61	4,162,248	-0.08(-0.67%)
Nov 14, 2008	12.68	13.28	12.39	12.69	0	-0.81(-5.97%)
Nov 13, 2008	13.09	13.50	12.21	13.50	7,441,265	+0.45(+3.41%)
Nov 12, 2008	13.77	13.77	12.99	13.05	7,938,418	-0.91(-6.53%)
Nov 11, 2008	14.03	14.11	13.82	13.97	5,304,421	-0.16(-1.14%)
Nov 10, 2008	14.41	14.49	13.95	14.13	5,191,855	-0.13(-0.92%)
Nov 07, 2008	14.11	14.32	13.85	14.26	0	+0.20(+1.39%)
Nov 06, 2008	14.50	14.57	13.98	14.06	8,382,653	-0.44(-3.04%)
Nov 05, 2008	15.42	15.42	14.49	14.50	4,349,065	-1.12(-7.14%)
Nov 04, 2008	15.05	15.68	14.72	15.62	5,935,089	+0.78(+5.26%)
Nov 03, 2008	15.23	15.39	14.73	14.84	2,903,672	-0.45(-2.91%)
Oct 31, 2008	14.73	15.31	14.33	15.28	0	+0.47(+3.21%)
Oct 30, 2008	15.00	15.03	14.50	14.81	7,070,110	+0.06(+0.40%)
Oct 29, 2008	14.80	15.40	14.62	14.75	4,790,480	-0.25(-1.67%)
Oct 28, 2008	13.81	15.11	13.38	15.00	12,819,034	+1.18(+8.53%)
Oct 27, 2008	13.57	14.20	13.46	13.82	7,922,785	+0.06(+0.46%)
Oct 24, 2008	13.72	14.14	13.51	13.76	0	-0.59(-4.11%)
Oct 23, 2008	14.63	15.00	13.81	14.35	8,615,920	-0.28(-1.94%)
Oct 22, 2008	15.30	15.41	14.24	14.63	7,694,192	-0.72(-4.70%)
Oct 21, 2008	15.70	16.01	15.29	15.35	6,968,114	-0.54(-3.42%)
Oct 20, 2008	15.69	16.01	15.53	15.90	10,384,650	+0.40(+2.60%)
Oct 17, 2008	15.50	15.73	15.29	15.49	0	-0.36(-2.27%)
Oct 16, 2008	16.17	16.51	15.22	15.85	9,777,723	-0.35(-2.15%)
Oct 15, 2008	16.65	17.30	16.20	16.20	5,906,770	-1.02(-5.91%)
Oct 14, 2008	18.61	18.61	16.88	17.22	5,327,261	-0.57(-3.22%)
Oct 13, 2008	16.94	18.37	16.94	17.79	5,166,726	+0.93(+5.53%)
Oct 10, 2008	16.27	17.49	15.38	16.86	0	+0.03(+0.20%)
Oct 09, 2008	17.46	18.10	16.82	16.82	5,191,840	-0.88(-4.98%)
Oct 08, 2008	18.09	18.26	17.12	17.71	6,089,682	-0.68(-3.71%)
Oct 07, 2008	19.11	20.08	18.39	18.39	4,494,178	-0.91(-4.70%)
Oct 06, 2008	19.25	19.70	18.28	19.30	7,726,376	-0.27(-1.37%)
Oct 03, 2008	20.63	20.82	19.17	19.56	0	-0.90(-4.39%)
Oct 02, 2008	21.12	21.58	20.34	20.46	5,204,173	-0.91(-4.25%)
Oct 01, 2008	21.00	21.38	20.67	21.37	2,531,408	+0.20(+0.96%)
Sep 30, 2008	20.71	21.23	20.59	21.17	2,918,607	+0.50(+2.42%)
Sep 29, 2008	21.40	21.50	20.40	20.67	4,355,042	-0.91(-4.23%)
Sep 26, 2008	21.34	21.68	21.20	21.58	0	+0.08(+0.40%)
Sep 25, 2008	21.42	21.69	21.22	21.49	3,317,011	+0.10(+0.48%)
Sep 24, 2008	21.08	21.54	20.93	21.39	3,858,172	+0.31(+1.45%)
Sep 23, 2008	21.04	21.65	21.03	21.09	2,600,532	-0.09(-0.44%)
Sep 22, 2008	21.43	21.96	21.16	21.18	2,849,677	-0.43(-2.00%)
Sep 19, 2008	21.90	22.60	21.38	21.61	0	-0.22(-1.03%)
Sep 18, 2008	21.57	21.93	21.36	21.84	5,625,366	+0.45(+2.10%)
Sep 17, 2008	22.13	22.13	21.38	21.39	6,286,675	-0.80(-3.61%)
Sep 16, 2008	22.47	22.68	21.87	22.19	6,251,695	-0.55(-2.41%)
Sep 15, 2008	22.43	23.05	22.38	22.74	4,844,331	+0.08(+0.36%)
Sep 12, 2008	22.19	22.66	22.18	22.66	0	+0.25(+1.12%)
Sep 11, 2008	21.96	22.40	21.71	22.40	3,992,281	+0.38(+1.73%)
Sep 10, 2008	22.09	22.47	22.00	22.02	4,413,265	-0.19(-0.84%)
Sep 09, 2008	22.80	23.05	22.07	22.21	7,290,019	-0.58(-2.55%)
Sep 08, 2008	22.52	22.84	22.00	22.79	7,568,949	+0.41(+1.84%)
Sep 05, 2008	21.63	22.46	21.63	22.38	0	+0.75(+3.45%)
Sep 04, 2008	21.99	23.22	21.51	21.63	8,532,045	+0.17(+0.79%)
Sep 03, 2008	20.99	21.49	20.97	21.46	3,581,404	+0.39(+1.83%)
Sep 02, 2008	21.37	21.54	20.99	21.08	4,767,702	-0.03(-0.14%)
Aug 29, 2008	21.15	21.45	21.11	21.11	0	-0.12(-0.56%)
Aug 28, 2008	21.10	21.33	21.06	21.23	3,831,384	+0.21(+1.01%)
Aug 27, 2008	21.04	21.29	20.94	21.01	2,061,634	-0.01(-0.04%)
Aug 26, 2008	21.12	21.27	21.01	21.02	2,405,069	-0.14(-0.68%)
Aug 25, 2008	21.40	21.40	21.05	21.17	2,371,727	-0.22(-1.05%)
Aug 22, 2008	21.35	21.48	21.27	21.39	0	+0.16(+0.76%)
Aug 21, 2008	21.15	21.26	20.99	21.23	5,609,591	-0.06(-0.28%)
Aug 20, 2008	21.43	21.63	21.26	21.29	3,130,300	-0.14(-0.63%)
Aug 19, 2008	21.41	21.62	21.27	21.43	4,835,567	-0.03(-0.14%)
Aug 18, 2008	21.96	21.96	21.34	21.45	6,245,057	-0.59(-2.67%)
Aug 15, 2008	21.65	22.07	21.65	22.04	0	+0.31(+1.42%)
Aug 14, 2008	20.36	21.84	20.05	21.73	28,143,970	+2.67(+13.99%)
Aug 13, 2008	19.21	19.35	18.83	19.07	5,308,529	-0.19(-0.99%)
Aug 12, 2008	19.08	19.38	18.70	19.26	4,313,846	-0.10(-0.50%)
Aug 11, 2008	19.61	19.61	19.14	19.36	5,122,224	-0.32(-1.62%)
Aug 08, 2008	19.39	19.88	19.39	19.67	2,708,779	+0.25(+1.27%)
Aug 07, 2008	19.56	19.62	19.20	19.43	2,882,231	-0.25(-1.27%)
Aug 06, 2008	19.61	19.70	19.44	19.68	3,695,268	+0.06(+0.32%)
Aug 05, 2008	19.16	19.87	19.10	19.61	6,040,131	+0.63(+3.31%)
Aug 04, 2008	18.80	19.24	18.56	18.99	3,753,917	+0.25(+1.34%)
Aug 01, 2008	18.69	19.03	18.60	18.74	3,053,299	+0.03(+0.18%)
Jul 31, 2008	18.66	18.98	18.54	18.70	2,725,073	-0.10(-0.52%)
Jul 30, 2008	18.58	18.92	18.54	18.80	3,925,638	+0.32(+1.74%)
Jul 29, 2008	18.48	18.53	18.16	18.48	3,632,763	+0.37(+2.06%)
Jul 28, 2008	18.21	18.28	18.10	18.10	2,494,589	-0.09(-0.51%)
Jul 25, 2008	18.35	18.46	18.09	18.20	3,179,473	-0.08(-0.42%)
Jul 24, 2008	18.75	18.84	18.22	18.27	3,873,259	-0.56(-2.95%)
Jul 23, 2008	18.59	19.07	18.47	18.83	3,762,441	+0.30(+1.63%)
Jul 22, 2008	18.28	18.54	18.20	18.53	3,011,541	+0.16(+0.85%)
Jul 21, 2008	18.48	18.62	18.13	18.37	3,957,289	-0.04(-0.21%)
Jul 18, 2008	18.52	18.63	17.93	18.41	5,734,004	-0.25(-1.36%)
Jul 17, 2008	18.19	18.68	17.97	18.66	5,430,520	+0.46(+2.54%)
Jul 16, 2008	17.60	18.24	17.60	18.20	6,169,121	+0.32(+1.80%)
Jul 15, 2008	17.85	18.12	17.28	17.88	6,199,730	-0.27(-1.50%)
Jul 14, 2008	18.24	18.48	17.89	18.15	4,826,552	-0.04(-0.21%)
Jul 11, 2008	18.83	18.88	18.06	18.19	9,142,677	-0.79(-4.18%)
Jul 10, 2008	19.43	19.43	18.81	18.98	4,759,110	-0.55(-2.82%)
Jul 09, 2008	19.31	19.67	19.15	19.53	4,827,887	+0.23(+1.19%)
Jul 08, 2008	19.23	19.41	18.78	19.30	4,558,435	+0.01(+0.07%)
Jul 07, 2008	19.52	19.58	19.15	19.29	3,802,892	-0.13(-0.68%)
Jul 04, 2008	19.13	19.60	19.05	19.42	3,043,607	+0.00(+0.00%)
Jul 03, 2008	19.13	19.60	19.05	19.42	3,043,607	+0.42(+2.21%)
Jul 02, 2008	19.63	19.70	18.82	19.00	5,660,632	-0.56(-2.84%)
Jul 01, 2008	19.46	19.71	19.35	19.56	3,915,509	-0.14(-0.71%)
Jun 30, 2008	19.60	19.91	19.36	19.70	2,890,250	+0.14(+0.72%)
Jun 27, 2008	19.60	20.43	19.56	19.56	5,186,889	-0.01(-0.06%)
Jun 26, 2008	19.61	19.61	19.31	19.57	4,678,467	-0.23(-1.16%)
Jun 25, 2008	19.41	20.03	19.38	19.80	4,300,868	+0.42(+2.19%)
Jun 24, 2008	19.31	19.61	19.20	19.38	2,729,673	-0.06(-0.33%)
Jun 23, 2008	19.64	19.72	19.36	19.44	1,761,510	-0.09(-0.46%)
Jun 20, 2008	19.88	20.11	19.49	19.53	2,701,877	-0.53(-2.62%)
Jun 19, 2008	19.91	20.15	19.82	20.06	2,269,547	+0.11(+0.57%)
Jun 18, 2008	20.31	20.31	19.73	19.94	4,405,797	-0.42(-2.06%)
Jun 17, 2008	20.78	20.80	20.22	20.36	4,938,548	-0.31(-1.50%)
Jun 16, 2008	20.52	20.96	20.39	20.67	5,690,736	-0.04(-0.20%)
Jun 13, 2008	20.29	20.77	20.28	20.71	4,276,109	+0.51(+2.52%)
Jun 12, 2008	20.28	20.48	20.14	20.20	2,215,279	-0.01(-0.06%)
Jun 11, 2008	20.36	20.50	20.14	20.22	4,023,777	-0.26(-1.28%)
Jun 10, 2008	20.20	20.52	19.67	20.48	6,007,858	+0.56(+2.83%)
Jun 09, 2008	19.57	19.96	19.52	19.92	3,628,700	+0.31(+1.56%)
Jun 06, 2008	20.04	20.08	19.61	19.61	3,605,705	-0.59(-2.92%)
Jun 05, 2008	19.92	20.34	19.87	20.20	1,896,697	+0.24(+1.19%)
Jun 04, 2008	19.91	20.05	19.78	19.96	3,688,345	+0.03(+0.15%)
Jun 03, 2008	20.09	20.09	19.78	19.93	2,896,353	-0.07(-0.34%)
Jun 02, 2008	20.19	20.23	19.89	20.00	1,781,244	-0.19(-0.92%)
May 30, 2008	20.23	20.34	20.15	20.19	2,584,720	-0.08(-0.42%)
May 29, 2008	19.84	20.67	19.71	20.27	3,922,432	+0.43(+2.18%)
May 28, 2008	19.91	19.96	19.77	19.84	1,520,286	-0.07(-0.36%)
May 27, 2008	19.73	20.11	19.73	19.91	1,580,930	+0.17(+0.88%)
May 26, 2008	19.99	20.02	19.73	19.74	0	+0.00(+0.00%)
May 23, 2008	19.99	20.02	19.73	19.74	1,645,239	-0.32(-1.61%)
May 22, 2008	19.70	20.17	19.70	20.06	2,677,487	+0.19(+0.96%)
May 21, 2008	20.14	20.25	19.83	19.87	2,706,492	-0.18(-0.89%)
May 20, 2008	20.17	20.40	20.01	20.05	2,110,477	-0.27(-1.32%)
May 19, 2008	20.34	20.59	20.23	20.31	2,987,775	-0.06(-0.31%)
May 16, 2008	20.35	20.76	20.17	20.38	2,187,200	-0.08(-0.41%)
May 15, 2008	20.36	20.52	20.13	20.46	3,114,738	+0.17(+0.84%)
May 14, 2008	20.62	20.67	20.26	20.29	4,426,512	-0.35(-1.71%)
May 13, 2008	20.64	20.82	20.38	20.64	5,269,714	-0.03(-0.14%)
May 12, 2008	20.37	20.71	20.25	20.67	2,956,217	+0.28(+1.39%)
May 09, 2008	20.08	20.49	20.00	20.39	2,108,051	+0.11(+0.56%)
May 08, 2008	20.35	20.36	19.94	20.28	3,446,413	+0.08(+0.38%)
May 07, 2008	20.61	20.76	19.98	20.20	7,101,724	-0.44(-2.14%)
May 06, 2008	19.50	20.76	19.48	20.64	13,745,189	+1.39(+7.20%)
May 05, 2008	18.82	19.31	18.72	19.25	6,603,326	+0.45(+2.41%)
May 02, 2008	19.19	19.20	18.66	18.80	6,749,251	-0.39(-2.03%)

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.