Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.41	16.85	15.94	16.36	5,441,115	+0.49(+3.07%)
Apr 29, 2009	14.54	16.53	14.47	15.87	6,438,504	+1.48(+10.25%)
Apr 28, 2009	14.60	14.85	14.00	14.40	6,167,783	-0.13(-0.86%)
Apr 27, 2009	14.18	14.54	13.65	14.52	3,813,933	+0.11(+0.76%)
Apr 24, 2009	13.53	14.51	13.21	14.41	4,771,037	+1.40(+10.74%)
Apr 23, 2009	13.03	13.45	12.48	13.02	4,013,924	-0.11(-0.84%)
Apr 22, 2009	13.49	13.96	12.99	13.13	3,961,100	-0.63(-4.57%)
Apr 21, 2009	12.49	13.78	12.49	13.75	2,195,050	+0.96(+7.48%)
Apr 20, 2009	13.47	13.49	12.53	12.80	3,808,123	-0.97(-7.07%)
Apr 17, 2009	13.82	13.96	13.35	13.77	3,136,867	-0.11(-0.79%)
Apr 16, 2009	13.71	14.00	13.15	13.88	4,663,381	+0.42(+3.09%)
Apr 15, 2009	13.54	13.74	13.13	13.46	4,178,331	-0.07(-0.52%)
Apr 14, 2009	13.93	14.06	13.31	13.53	3,151,883	-0.58(-4.12%)
Apr 13, 2009	13.64	14.21	13.19	14.11	3,574,106	+0.31(+2.22%)
Apr 09, 2009	13.27	14.02	12.72	13.81	4,185,819	+0.96(+7.45%)
Apr 08, 2009	12.41	13.18	12.14	12.85	3,621,461	+0.48(+3.87%)
Apr 07, 2009	12.28	12.73	12.06	12.37	4,419,921	-0.16(-1.25%)
Apr 06, 2009	11.53	12.58	11.18	12.53	4,942,068	-0.48(-3.68%)
Apr 03, 2009	11.99	13.12	11.96	13.01	3,205,189	+0.75(+6.08%)
Apr 02, 2009	11.44	12.47	11.44	12.26	4,394,694	+1.13(+10.16%)
Apr 01, 2009	10.28	11.27	9.946	11.13	3,917,045	+0.64(+6.06%)
Mar 31, 2009	10.27	10.86	10.03	10.50	3,088,866	+0.22(+2.14%)
Mar 30, 2009	10.81	11.22	10.17	10.28	2,976,303	-1.03(-9.10%)
Mar 26, 2009	10.57	11.92	10.57	11.30	5,315,248	+0.95(+9.17%)
Mar 25, 2009	10.28	10.72	9.765	10.35	2,700,813	+0.07(+0.69%)
Mar 24, 2009	10.31	10.65	10.14	10.28	3,059,108	-0.29(-2.75%)
Mar 23, 2009	9.970	10.57	9.891	10.57	4,045,902	+1.37(+14.93%)
Mar 20, 2009	9.514	9.656	8.996	9.200	3,174,315	+0.13(+1.38%)
Mar 19, 2009	9.075	9.326	8.855	9.075	1,705,503	+0.15(+1.67%)
Mar 18, 2009	8.557	9.035	8.258	8.925	2,328,864	+0.29(+3.36%)
Mar 17, 2009	8.297	8.706	8.086	8.635	1,724,452	+0.32(+3.87%)
Mar 16, 2009	8.557	8.808	8.313	8.313	2,281,098	-0.16(-1.94%)
Mar 13, 2009	8.973	9.255	8.423	8.478	0	-0.35(-4.00%)
Mar 12, 2009	8.188	8.949	8.015	8.831	4,352,521	+0.60(+7.24%)
Mar 11, 2009	7.717	8.356	7.717	8.235	4,456,392	+0.69(+9.16%)
Mar 10, 2009	6.806	7.560	6.806	7.544	4,966,242	+1.04(+15.92%)
Mar 09, 2009	6.492	7.018	6.445	6.508	3,338,441	-0.05(-0.84%)
Mar 06, 2009	6.712	6.892	6.374	6.563	0	-0.32(-4.68%)
Mar 05, 2009	7.175	7.175	6.767	6.884	4,077,155	-0.35(-4.88%)
Mar 04, 2009	6.476	7.575	6.476	7.238	4,820,178	+1.18(+19.43%)
Mar 02, 2009	6.625	6.625	5.974	6.060	3,979,191	-0.64(-9.60%)
Feb 27, 2009	6.555	6.916	6.390	6.704	0	-0.11(-1.61%)
Feb 26, 2009	7.112	7.434	6.806	6.814	2,187,601	-0.24(-3.34%)
Feb 25, 2009	7.073	7.607	7.026	7.049	3,325,323	-0.44(-5.87%)
Feb 24, 2009	7.418	7.717	7.159	7.489	3,220,121	+0.14(+1.92%)
Feb 23, 2009	7.850	8.188	7.324	7.348	4,010,492	-0.45(-5.74%)
Feb 20, 2009	7.662	7.960	7.363	7.795	2,902,282	+0.10(+1.33%)
Feb 19, 2009	7.599	8.046	7.528	7.693	1,988,864	+0.14(+1.87%)
Feb 18, 2009	8.046	8.046	7.512	7.552	2,820,142	-0.37(-4.66%)
Feb 17, 2009	8.486	8.509	7.881	7.921	1,829,258	-0.72(-8.36%)
Feb 13, 2009	8.651	9.004	8.580	8.643	2,186,243	-0.09(-0.99%)
Feb 12, 2009	8.533	8.855	8.297	8.729	2,287,583	-0.13(-1.51%)
Feb 11, 2009	8.839	9.043	8.674	8.863	2,907,283	+0.02(+0.27%)
Feb 10, 2009	9.271	9.624	8.643	8.839	3,686,718	-0.56(-5.93%)
Feb 09, 2009	9.279	9.789	9.075	9.396	3,042,025	+0.04(+0.42%)
Feb 06, 2009	8.305	9.483	8.227	9.357	4,685,790	+1.18(+14.40%)
Feb 05, 2009	7.889	8.250	7.560	8.180	2,969,316	+0.33(+4.20%)
Feb 04, 2009	7.450	7.944	7.301	7.850	6,960,217	+0.39(+5.26%)
Feb 03, 2009	7.732	7.968	7.426	7.458	7,908,067	-0.75(-9.18%)
Feb 02, 2009	8.243	8.651	7.936	8.211	4,092,251	-0.15(-1.78%)
Jan 30, 2009	8.949	9.075	8.297	8.360	0	-0.71(-7.79%)
Jan 29, 2009	9.561	9.561	9.028	9.067	1,556,217	-0.42(-4.47%)
Jan 28, 2009	9.381	9.915	9.373	9.491	3,570,454	+0.19(+2.03%)
Jan 27, 2009	9.326	9.459	9.035	9.302	1,236,362	+0.02(+0.25%)
Jan 26, 2009	9.373	9.648	9.059	9.279	2,022,599	-0.08(-0.84%)
Jan 23, 2009	8.666	9.475	8.313	9.357	2,412,329	+0.38(+4.29%)
Jan 22, 2009	9.059	9.200	8.776	8.973	1,928,797	-0.35(-3.71%)
Jan 21, 2009	9.028	9.318	8.596	9.318	2,435,264	+0.51(+5.79%)
Jan 20, 2009	9.459	9.459	8.776	8.808	2,292,931	-0.66(-6.97%)
Jan 16, 2009	10.16	10.27	9.428	9.467	4,348,135	-0.41(-4.13%)
Jan 15, 2009	9.970	10.22	9.428	9.875	2,826,721	-0.17(-1.72%)
Jan 14, 2009	10.19	10.21	9.656	10.05	3,084,590	-0.48(-4.55%)
Jan 13, 2009	10.67	10.85	10.36	10.53	2,370,594	-0.16(-1.54%)
Jan 12, 2009	11.56	11.78	10.54	10.69	3,112,450	-1.05(-8.96%)
Jan 09, 2009	11.38	11.99	11.31	11.74	3,512,490	+0.38(+3.31%)
Jan 08, 2009	11.42	11.52	11.17	11.37	4,578,524	-0.02(-0.14%)
Jan 07, 2009	10.94	11.46	10.83	11.38	4,138,730	+0.20(+1.83%)
Jan 06, 2009	10.95	11.51	10.72	11.18	3,786,649	+0.49(+4.55%)
Jan 05, 2009	10.40	10.79	9.977	10.69	2,692,156	+0.42(+4.05%)
Jan 02, 2009	9.813	10.35	9.616	10.28	0	+0.52(+5.31%)
Jan 01, 2009	9.185	9.813	9.185	9.758	0	+0.00(+0.00%)
Dec 31, 2008	9.185	9.813	9.185	9.758	1,426,281	+0.57(+6.24%)
Dec 30, 2008	8.871	9.255	8.753	9.185	1,340,999	+0.36(+4.09%)
Dec 29, 2008	9.192	9.192	8.721	8.823	1,123,372	-0.38(-4.10%)
Dec 26, 2008	9.028	9.216	8.768	9.200	590,770	+0.20(+2.27%)
Dec 24, 2008	9.137	9.185	8.674	8.996	703,900	-0.02(-0.26%)
Dec 23, 2008	9.106	9.412	8.949	9.020	1,279,589	-0.09(-1.03%)
Dec 22, 2008	9.451	9.522	8.768	9.114	2,267,152	-0.29(-3.09%)
Dec 19, 2008	9.499	9.640	9.326	9.404	2,716,164	-0.06(-0.66%)
Dec 18, 2008	10.16	10.16	9.185	9.467	2,587,544	-0.49(-4.89%)
Dec 17, 2008	9.553	10.29	9.420	9.954	3,000,824	+0.14(+1.44%)
Dec 16, 2008	9.098	9.820	8.988	9.813	2,644,680	+0.81(+8.98%)
Dec 15, 2008	8.894	9.255	8.753	9.004	1,918,338	+0.18(+2.05%)
Dec 12, 2008	8.313	8.988	8.243	8.823	2,353,505	+0.09(+1.08%)
Dec 11, 2008	9.185	9.436	8.651	8.729	3,209,791	-0.49(-5.28%)
Dec 10, 2008	9.593	9.883	8.784	9.216	4,018,010	-0.11(-1.18%)
Dec 09, 2008	9.483	9.977	9.255	9.326	5,034,306	-0.31(-3.26%)
Dec 08, 2008	9.067	10.25	8.698	9.640	6,820,712	+1.07(+12.45%)
Dec 05, 2008	8.635	8.996	8.400	8.572	7,083,885	-0.46(-5.04%)
Dec 04, 2008	8.015	9.122	7.870	9.028	5,733,782	+0.71(+8.49%)
Dec 03, 2008	8.258	8.635	7.552	8.321	4,496,664	+0.21(+2.61%)
Dec 02, 2008	8.140	8.313	7.724	8.109	4,376,884	+0.21(+2.68%)
Dec 01, 2008	8.643	8.729	7.866	7.897	5,753,599	-1.17(-12.90%)
Nov 28, 2008	8.666	9.090	8.635	9.067	1,081,689	+0.40(+4.62%)
Nov 26, 2008	7.285	8.729	7.214	8.666	5,162,201	+1.23(+16.58%)
Nov 25, 2008	6.916	7.528	6.916	7.434	3,960,456	+0.60(+8.85%)
Nov 24, 2008	6.249	6.932	5.966	6.830	4,344,347	+0.86(+14.47%)
Nov 21, 2008	5.511	6.123	4.482	5.966	9,944,002	-0.68(-10.17%)
Nov 20, 2008	8.745	8.831	6.570	6.641	8,475,261	-2.06(-23.65%)
Nov 19, 2008	9.695	9.907	8.674	8.698	5,208,008	-1.22(-12.34%)
Nov 18, 2008	9.985	10.14	9.530	9.922	3,443,486	-0.26(-2.54%)
Nov 17, 2008	10.05	10.44	9.840	10.18	2,873,919	+0.05(+0.46%)
Nov 14, 2008	10.34	10.71	9.930	10.13	2,807,821	-0.50(-4.72%)
Nov 13, 2008	9.742	10.64	9.149	10.64	4,349,120	+1.06(+11.07%)
Nov 12, 2008	10.89	10.89	9.577	9.577	4,533,057	-1.17(-10.88%)
Nov 11, 2008	11.19	11.29	10.42	10.75	3,649,325	-0.57(-5.06%)
Nov 10, 2008	11.84	11.95	11.15	11.32	4,089,029	+0.23(+2.05%)
Nov 07, 2008	10.39	11.09	10.18	11.09	2,598,106	+0.89(+8.78%)
Nov 06, 2008	10.86	11.05	10.16	10.20	1,935,244	-0.94(-8.46%)
Nov 05, 2008	11.92	12.18	11.10	11.14	2,682,848	-0.91(-7.56%)
Nov 04, 2008	11.42	12.32	11.23	12.05	3,369,186	+0.95(+8.56%)
Nov 03, 2008	11.14	11.85	10.92	11.10	3,734,503	+0.22(+2.02%)
Oct 31, 2008	10.21	11.34	10.01	10.88	4,253,638	+0.64(+6.29%)
Oct 30, 2008	10.48	11.08	9.287	10.24	10,973,501	+0.03(+0.31%)
Oct 29, 2008	9.302	10.42	9.122	10.21	5,353,582	+0.77(+8.15%)
Oct 28, 2008	9.090	10.05	8.486	9.436	5,613,923	+0.51(+5.72%)
Oct 27, 2008	10.57	10.57	8.925	8.925	5,301,381	-1.76(-16.46%)
Oct 24, 2008	10.68	11.15	9.192	10.68	3,926,971	-0.75(-6.52%)
Oct 23, 2008	11.43	11.74	10.34	11.43	5,603,591	+0.24(+2.10%)
Oct 22, 2008	11.45	11.67	10.72	11.19	6,801,276	-0.03(-0.28%)
Oct 21, 2008	12.94	13.74	10.84	11.23	10,941,736	-4.23(-27.37%)
Oct 20, 2008	15.14	15.62	14.76	15.46	3,799,859	+0.69(+4.68%)
Oct 17, 2008	14.08	15.77	13.52	14.77	3,866,222	+0.57(+3.98%)
Oct 16, 2008	13.35	14.40	12.68	14.20	4,199,710	+0.86(+6.47%)
Oct 15, 2008	15.36	15.36	13.27	13.34	3,538,784	-2.03(-13.18%)
Oct 14, 2008	17.00	17.16	14.86	15.36	2,733,587	-0.70(-4.35%)
Oct 13, 2008	14.43	16.33	14.13	16.06	4,602,838	+2.46(+18.13%)
Oct 10, 2008	13.45	15.57	10.84	13.60	4,221,745	-0.75(-5.25%)
Oct 09, 2008	14.95	16.46	14.35	14.35	5,874,267	-0.21(-1.46%)
Oct 08, 2008	13.46	15.06	13.40	14.56	5,905,275	+0.35(+2.49%)
Oct 07, 2008	15.89	16.23	14.00	14.21	5,271,186	-1.62(-10.22%)
Oct 06, 2008	16.49	17.12	14.73	15.83	4,796,142	-1.30(-7.61%)
Oct 03, 2008	18.06	18.58	16.90	17.13	6,508,191	-0.87(-4.84%)
Oct 02, 2008	20.57	20.95	17.85	18.00	3,723,776	-2.80(-13.47%)
Oct 01, 2008	21.79	21.79	20.14	20.80	5,013,914	-1.11(-5.05%)
Sep 30, 2008	20.28	22.09	19.37	21.91	4,935,387	+1.57(+7.72%)
Sep 29, 2008	23.19	23.38	20.06	20.34	4,258,747	-3.41(-14.35%)
Sep 26, 2008	23.17	23.90	21.98	23.75	0	-0.30(-1.24%)
Sep 25, 2008	25.36	25.36	23.39	24.04	4,038,015	-1.20(-4.76%)
Sep 24, 2008	25.12	25.56	24.59	25.25	2,182,695	+0.32(+1.29%)
Sep 23, 2008	25.28	26.12	24.34	24.92	2,343,835	-0.55(-2.16%)
Sep 22, 2008	26.72	27.11	25.34	25.47	2,251,280	-1.01(-3.82%)
Sep 19, 2008	26.49	32.97	25.23	26.49	0	+1.26(+4.98%)
Sep 18, 2008	24.43	25.41	22.91	25.23	4,106,470	+0.93(+3.81%)
Sep 17, 2008	25.67	25.83	24.14	24.30	2,619,736	-1.77(-6.80%)
Sep 16, 2008	25.99	26.13	24.74	26.08	6,986,604	-0.62(-2.32%)
Sep 15, 2008	28.52	28.55	26.57	26.70	2,450,037	-2.39(-8.21%)
Sep 12, 2008	28.19	29.30	28.19	29.08	2,641,124	+0.49(+1.70%)
Sep 11, 2008	27.81	28.74	26.89	28.60	1,931,950	+0.72(+2.59%)
Sep 10, 2008	27.22	28.64	27.03	27.88	2,984,267	+0.71(+2.63%)
Sep 09, 2008	28.87	28.87	27.07	27.16	5,143,331	-1.31(-4.60%)
Sep 08, 2008	28.78	28.78	27.48	28.47	3,219,763	+0.92(+3.33%)
Sep 05, 2008	26.71	27.69	26.04	27.55	0	+0.49(+1.83%)
Sep 04, 2008	28.90	28.90	26.55	27.06	3,978,868	-1.84(-6.38%)
Sep 03, 2008	30.06	30.18	28.59	28.90	2,280,700	-1.10(-3.66%)
Sep 02, 2008	30.34	30.68	30.00	30.00	2,328,630	-0.27(-0.88%)
Aug 29, 2008	30.10	30.46	29.65	30.27	1,522,268	+0.87(+2.96%)
Aug 28, 2008	29.41	29.57	28.90	29.40	1,319,631	+0.38(+1.33%)
Aug 27, 2008	28.95	29.70	28.79	29.01	1,387,155	-0.03(-0.11%)
Aug 26, 2008	29.23	29.26	28.40	29.05	1,868,763	-0.31(-1.04%)
Aug 25, 2008	29.55	29.94	29.15	29.35	721,463	-0.55(-1.84%)
Aug 22, 2008	29.38	30.00	29.15	29.90	1,337,119	+0.71(+2.45%)
Aug 21, 2008	29.48	29.85	28.94	29.19	1,961,714	-0.42(-1.41%)
Aug 20, 2008	29.48	30.18	29.17	29.60	1,779,889	+0.44(+1.51%)
Aug 19, 2008	29.17	29.23	28.22	29.16	3,337,799	-0.07(-0.24%)
Aug 18, 2008	30.52	31.30	29.09	29.23	2,683,881	-1.02(-3.37%)
Aug 15, 2008	30.51	30.87	29.89	30.25	0	-0.16(-0.52%)
Aug 14, 2008	31.25	31.25	30.37	30.41	1,780,095	-0.71(-2.30%)
Aug 13, 2008	30.47	31.24	30.31	31.13	1,823,349	+0.57(+1.85%)
Aug 12, 2008	30.05	30.83	29.74	30.56	2,015,702	+0.72(+2.42%)
Aug 11, 2008	30.41	30.69	29.54	29.84	2,827,097	+0.16(+0.53%)
Aug 08, 2008	28.57	30.11	28.41	29.68	3,830,782	+1.30(+4.56%)
Aug 07, 2008	28.99	29.19	28.30	28.39	2,078,826	-0.71(-2.43%)
Aug 06, 2008	28.07	29.43	27.72	29.09	2,554,327	+1.22(+4.37%)
Aug 05, 2008	27.97	28.25	26.82	27.88	4,389,791	+0.31(+1.14%)
Aug 04, 2008	30.40	30.40	27.02	27.56	4,277,101	-2.73(-9.02%)
Aug 01, 2008	30.47	30.72	30.07	30.29	2,299,864	+0.05(+0.16%)
Jul 31, 2008	30.47	31.22	30.15	30.25	2,208,671	-0.45(-1.46%)
Jul 30, 2008	30.57	30.80	30.23	30.69	2,521,203	+0.45(+1.48%)
Jul 29, 2008	30.25	30.76	30.15	30.25	3,201,478	-0.05(-0.18%)
Jul 28, 2008	31.23	31.52	30.21	30.30	2,724,839	-1.10(-3.50%)
Jul 25, 2008	31.55	31.68	29.05	31.40	2,726,269	+0.68(+2.22%)
Jul 24, 2008	31.32	33.36	30.56	30.72	3,602,264	-0.31(-1.01%)
Jul 23, 2008	31.38	32.28	30.71	31.03	4,796,171	-0.11(-0.35%)
Jul 22, 2008	32.88	32.94	29.64	31.14	13,731,779	-3.81(-10.89%)
Jul 21, 2008	35.13	36.78	34.69	34.95	2,523,856	+0.10(+0.29%)
Jul 18, 2008	34.89	35.40	34.09	34.85	2,230,257	+0.38(+1.12%)
Jul 17, 2008	35.08	35.45	34.30	34.46	2,004,883	-0.36(-1.04%)
Jul 16, 2008	34.88	35.10	33.86	34.82	2,451,284	-0.14(-0.40%)
Jul 15, 2008	35.17	35.58	34.27	34.96	2,202,871	-0.68(-1.92%)
Jul 14, 2008	38.47	36.90	35.61	35.65	2,022,953	+0.27(+0.75%)
Jul 11, 2008	34.34	35.82	33.75	35.38	2,770,516	+0.64(+1.85%)
Jul 10, 2008	34.43	35.05	33.72	34.74	2,194,601	+1.11(+3.29%)
Jul 09, 2008	33.95	34.70	33.61	33.63	1,237,767	-0.14(-0.42%)
Jul 08, 2008	33.76	34.09	32.83	33.77	2,113,446	-0.02(-0.07%)
Jul 07, 2008	33.83	34.70	33.13	33.79	2,243,372	+0.04(+0.12%)
Jul 04, 2008	33.82	34.01	32.55	33.76	2,404,072	+0.00(+0.00%)
Jul 03, 2008	33.82	34.01	32.55	33.76	2,404,072	+0.07(+0.21%)
Jul 02, 2008	35.84	35.91	33.33	33.68	2,861,283	-1.92(-5.38%)
Jul 01, 2008	36.91	36.91	34.49	35.60	2,631,573	-0.24(-0.68%)
Jun 30, 2008	36.19	36.76	35.80	35.84	1,450,815	-0.45(-1.23%)
Jun 27, 2008	37.31	37.47	35.62	36.29	4,522,280	-0.97(-2.59%)
Jun 26, 2008	38.78	38.83	37.21	37.26	1,435,070	-1.77(-4.55%)
Jun 25, 2008	37.82	39.49	37.82	39.03	1,386,039	+1.15(+3.05%)
Jun 24, 2008	39.15	39.20	37.52	37.88	2,138,539	-1.37(-3.50%)
Jun 23, 2008	38.85	39.41	38.22	39.25	1,468,032	+0.32(+0.83%)
Jun 20, 2008	38.68	39.60	38.33	38.93	2,348,239	+0.12(+0.30%)
Jun 19, 2008	38.37	39.19	38.36	38.81	1,345,790	+0.34(+0.88%)
Jun 18, 2008	39.15	39.15	37.93	38.47	1,419,833	-0.68(-1.72%)
Jun 17, 2008	39.14	40.03	38.55	39.15	2,197,113	+0.18(+0.46%)
Jun 16, 2008	37.38	39.18	37.38	38.97	2,289,161	+1.10(+2.90%)
Jun 13, 2008	37.52	38.19	37.04	37.87	1,971,227	+0.47(+1.26%)
Jun 12, 2008	37.08	37.80	37.06	37.40	1,079,009	+0.48(+1.30%)
Jun 11, 2008	37.57	37.68	36.90	36.92	918,130	-0.53(-1.43%)
Jun 10, 2008	37.17	37.64	36.31	37.45	2,031,246	-0.35(-0.91%)
Jun 09, 2008	37.44	38.03	37.27	37.80	1,021,078	+0.46(+1.22%)
Jun 06, 2008	38.49	38.49	37.27	37.34	1,073,297	-1.26(-3.27%)
Jun 05, 2008	37.80	38.75	37.26	38.61	1,527,299	+1.10(+2.93%)
Jun 04, 2008	37.28	37.88	36.98	37.51	1,303,481	+0.23(+0.61%)
Jun 03, 2008	38.18	38.18	36.99	37.28	1,926,294	-0.66(-1.74%)
Jun 02, 2008	38.17	38.17	37.42	37.94	1,123,638	-0.29(-0.76%)
May 30, 2008	37.48	38.35	37.29	38.23	2,231,767	+0.73(+1.95%)
May 29, 2008	37.99	37.99	37.29	37.50	1,343,949	-0.45(-1.18%)
May 28, 2008	37.58	38.03	37.12	37.95	1,197,441	+0.30(+0.79%)
May 27, 2008	37.22	37.74	37.04	37.65	1,111,792	+0.38(+1.01%)
May 26, 2008	38.32	38.32	36.82	37.27	0	+0.00(+0.00%)
May 23, 2008	38.32	38.32	36.82	37.27	1,488,178	-0.97(-2.53%)
May 22, 2008	37.61	38.62	37.52	38.24	1,452,722	+0.74(+1.97%)
May 21, 2008	38.12	38.36	37.33	37.50	1,621,135	-0.75(-1.97%)
May 20, 2008	37.64	38.40	37.08	38.25	1,907,262	+0.91(+2.44%)
May 19, 2008	37.85	38.51	37.14	37.34	1,745,761	-0.65(-1.71%)
May 16, 2008	38.26	38.47	36.93	37.99	1,964,845	+0.97(+2.61%)
May 15, 2008	37.11	37.26	36.41	37.03	2,775,604	+0.02(+0.06%)
May 14, 2008	37.98	39.20	36.89	37.01	4,872,281	-0.61(-1.63%)
May 13, 2008	37.78	38.02	37.15	37.62	1,834,708	-0.16(-0.44%)
May 12, 2008	36.61	38.07	36.46	37.78	2,527,220	+1.40(+3.84%)
May 09, 2008	35.67	36.75	35.18	36.38	824,017	+0.60(+1.67%)
May 08, 2008	35.59	36.11	35.12	35.79	2,010,041	+0.52(+1.47%)
May 07, 2008	36.01	36.03	35.01	35.27	1,716,071	-0.58(-1.62%)
May 06, 2008	34.97	36.02	34.95	35.85	1,482,174	+0.54(+1.53%)
May 05, 2008	35.40	35.52	34.81	35.31	1,253,921	-0.03(-0.09%)
May 02, 2008	35.33	35.54	34.68	35.34	1,079,556	+0.15(+0.42%)

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.