Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.84	18.15	17.48	17.98	1,405,159	+0.21(+1.16%)
Apr 29, 2009	18.01	18.41	17.61	17.78	1,182,167	-0.18(-1.00%)
Apr 28, 2009	17.56	18.27	17.47	17.96	875,166	+0.25(+1.40%)
Apr 27, 2009	17.71	18.21	17.41	17.71	947,277	-0.28(-1.57%)
Apr 24, 2009	17.35	18.22	17.16	17.99	1,545,805	+0.66(+3.81%)
Apr 23, 2009	17.12	17.70	16.40	17.33	2,345,972	+0.10(+0.60%)
Apr 22, 2009	15.99	17.50	15.87	17.23	2,939,959	+1.04(+6.42%)
Apr 21, 2009	15.72	16.24	15.57	16.19	1,411,535	+0.25(+1.60%)
Apr 20, 2009	16.04	16.10	15.65	15.93	1,540,315	-0.41(-2.49%)
Apr 17, 2009	15.85	16.44	15.54	16.34	1,314,783	+0.54(+3.44%)
Apr 16, 2009	15.00	15.87	15.00	15.79	981,780	+0.71(+4.70%)
Apr 15, 2009	15.06	15.46	14.79	15.09	1,043,693	-0.03(-0.18%)
Apr 14, 2009	15.64	15.64	15.01	15.11	1,099,063	-0.62(-3.94%)
Apr 13, 2009	15.84	15.95	15.49	15.73	1,168,531	-0.19(-1.21%)
Apr 09, 2009	15.54	16.01	15.44	15.93	1,469,904	+0.47(+3.03%)
Apr 08, 2009	15.45	15.90	15.30	15.46	1,293,750	+0.23(+1.54%)
Apr 07, 2009	15.71	15.80	15.14	15.22	1,061,373	-0.65(-4.08%)
Apr 06, 2009	15.85	15.97	15.59	15.87	1,159,426	-0.08(-0.52%)
Apr 03, 2009	15.51	16.06	15.29	15.95	1,885,410	+0.53(+3.44%)
Apr 02, 2009	15.29	15.62	15.07	15.42	2,813,457	+0.48(+3.23%)
Apr 01, 2009	14.36	15.16	14.21	14.94	1,991,951	+0.22(+1.50%)
Mar 31, 2009	14.80	15.02	14.50	14.72	1,545,110	-0.15(-1.02%)
Mar 30, 2009	14.96	15.13	14.62	14.87	1,850,272	-1.27(-7.89%)
Mar 26, 2009	15.79	16.35	15.59	16.15	2,291,269	+0.70(+4.55%)
Mar 25, 2009	15.62	16.21	14.82	15.44	2,400,942	-0.40(-2.52%)
Mar 24, 2009	15.53	16.43	15.51	15.84	2,166,241	+0.25(+1.63%)
Mar 23, 2009	15.34	15.64	15.22	15.59	1,639,373	+0.78(+5.25%)
Mar 20, 2009	15.15	15.47	14.27	14.81	2,966,015	-0.54(-3.54%)
Mar 19, 2009	14.58	15.91	14.37	15.35	4,497,759	+0.89(+6.14%)
Mar 18, 2009	13.70	14.86	13.36	14.47	2,166,283	+0.73(+5.31%)
Mar 17, 2009	12.89	13.77	12.80	13.74	1,451,435	+0.67(+5.17%)
Mar 16, 2009	13.07	13.65	12.97	13.06	1,328,701	+0.10(+0.80%)
Mar 13, 2009	12.72	13.03	12.54	12.96	0	+0.28(+2.23%)
Mar 12, 2009	12.01	12.77	11.97	12.68	993,228	+0.45(+3.72%)
Mar 11, 2009	11.99	12.37	11.85	12.22	820,460	+0.46(+3.92%)
Mar 10, 2009	11.11	11.95	11.07	11.76	1,029,380	+0.80(+7.29%)
Mar 09, 2009	10.64	11.30	10.62	10.96	1,009,515	+0.08(+0.70%)
Mar 06, 2009	10.99	11.34	10.52	10.89	0	-0.25(-2.29%)
Mar 05, 2009	11.53	11.53	10.91	11.14	2,083,030	-0.36(-3.11%)
Mar 04, 2009	11.54	11.71	11.29	11.50	1,331,582	-0.25(-2.11%)
Mar 02, 2009	12.08	12.46	11.71	11.75	1,943,992	-0.61(-4.91%)
Feb 27, 2009	11.88	12.70	11.88	12.35	0	+0.12(+1.01%)
Feb 26, 2009	12.14	12.52	12.10	12.23	1,989,875	+0.17(+1.37%)
Feb 25, 2009	11.73	12.33	11.53	12.06	1,432,967	+0.27(+2.28%)
Feb 24, 2009	11.41	11.94	11.11	11.79	1,208,007	+0.47(+4.13%)
Feb 23, 2009	11.77	11.95	11.28	11.33	1,595,352	-0.28(-2.43%)
Feb 20, 2009	11.10	11.69	11.10	11.61	0	+0.14(+1.26%)
Feb 19, 2009	11.49	11.90	11.43	11.46	1,472,633	-0.08(-0.72%)
Feb 18, 2009	11.62	11.99	11.31	11.55	1,337,515	-0.01(-0.06%)
Feb 17, 2009	11.57	11.73	11.14	11.55	1,500,874	-0.32(-2.67%)
Feb 13, 2009	12.05	12.15	11.70	11.87	862,728	-0.27(-2.21%)
Feb 12, 2009	11.93	12.26	11.34	12.14	1,762,153	-0.11(-0.90%)
Feb 11, 2009	12.10	12.30	12.01	12.25	2,118,101	+0.20(+1.66%)
Feb 10, 2009	11.97	12.30	11.82	12.05	2,079,053	+0.01(+0.06%)
Feb 09, 2009	11.92	12.18	11.60	12.04	1,015,381	+0.07(+0.58%)
Feb 06, 2009	11.41	12.39	11.41	11.97	0	+0.54(+4.70%)
Feb 05, 2009	10.82	11.50	10.67	11.44	1,079,333	+0.64(+5.93%)
Feb 04, 2009	11.35	11.35	10.69	10.80	1,126,983	-0.50(-4.45%)
Feb 03, 2009	11.22	11.36	10.69	11.30	1,562,886	+0.16(+1.42%)
Feb 02, 2009	11.20	11.37	10.98	11.14	1,184,678	-0.17(-1.46%)
Jan 30, 2009	12.09	12.11	11.23	11.31	0	-0.67(-5.58%)
Jan 29, 2009	12.53	12.59	11.94	11.97	827,237	-0.62(-4.92%)
Jan 28, 2009	12.62	12.77	12.40	12.59	682,219	+0.24(+1.95%)
Jan 27, 2009	12.42	12.63	12.23	12.35	1,044,119	-0.06(-0.44%)
Jan 26, 2009	12.40	12.60	12.21	12.41	1,118,269	+0.08(+0.61%)
Jan 23, 2009	11.93	12.50	11.88	12.33	0	+0.06(+0.45%)
Jan 22, 2009	12.24	12.57	11.93	12.28	1,182,536	-0.10(-0.83%)
Jan 21, 2009	11.92	12.43	11.73	12.38	1,732,409	+0.60(+5.09%)
Jan 20, 2009	12.21	12.21	11.69	11.78	1,357,662	-0.53(-4.31%)
Jan 16, 2009	12.13	12.57	11.95	12.31	0	+0.48(+4.01%)
Jan 15, 2009	11.81	12.09	11.53	11.84	1,818,931	-0.02(-0.17%)
Jan 14, 2009	12.23	12.46	11.84	11.86	1,471,755	-0.64(-5.12%)
Jan 13, 2009	12.55	12.84	12.10	12.50	1,161,376	-0.08(-0.60%)
Jan 12, 2009	12.94	13.03	12.21	12.57	2,244,940	-0.52(-4.00%)
Jan 09, 2009	13.46	13.77	12.83	13.10	3,514,837	-0.21(-1.60%)
Jan 08, 2009	12.46	13.45	11.27	13.31	3,275,420	+1.48(+12.52%)
Jan 07, 2009	12.14	12.35	11.56	11.83	2,895,965	-0.56(-4.56%)
Jan 06, 2009	10.78	12.50	10.78	12.39	1,993,294	+0.43(+3.57%)
Jan 05, 2009	11.10	12.24	11.08	11.97	2,463,311	+1.42(+13.45%)
Jan 02, 2009	10.42	10.60	10.20	10.55	0	+0.22(+2.13%)
Jan 01, 2009	9.557	10.46	9.481	10.33	0	+0.00(+0.00%)
Dec 31, 2008	9.557	10.46	9.481	10.33	2,217,835	+0.72(+7.53%)
Dec 30, 2008	9.288	9.646	9.171	9.605	879,306	+0.38(+4.10%)
Dec 29, 2008	9.330	9.350	9.056	9.226	1,634,538	-0.10(-1.03%)
Dec 26, 2008	9.392	9.460	9.275	9.323	0	-0.08(-0.81%)
Dec 24, 2008	9.343	9.481	9.268	9.399	856,458	+0.08(+0.89%)
Dec 23, 2008	9.213	9.405	8.703	9.316	3,300,842	+0.14(+1.58%)
Dec 22, 2008	10.11	10.11	8.799	9.171	2,793,711	-0.84(-8.39%)
Dec 19, 2008	10.14	10.33	9.626	10.01	2,611,838	-0.05(-0.48%)
Dec 18, 2008	10.62	10.62	9.922	10.06	1,746,337	-0.52(-4.88%)
Dec 17, 2008	10.63	10.85	10.45	10.58	1,829,218	-0.17(-1.54%)
Dec 16, 2008	10.44	10.78	10.26	10.74	1,757,645	+0.41(+3.93%)
Dec 15, 2008	10.98	11.02	10.03	10.33	1,555,915	-0.65(-5.89%)
Dec 12, 2008	10.27	11.11	10.27	10.98	0	+0.48(+4.59%)
Dec 11, 2008	11.57	11.58	10.26	10.50	1,032,394	-1.10(-9.50%)
Dec 10, 2008	11.18	11.93	11.13	11.60	964,312	+0.53(+4.79%)
Dec 09, 2008	11.24	11.59	10.91	11.07	1,329,048	-0.28(-2.49%)
Dec 08, 2008	11.72	12.00	11.02	11.35	2,147,063	-0.19(-1.61%)
Dec 05, 2008	11.06	11.65	10.94	11.54	0	+0.38(+3.39%)
Dec 04, 2008	10.72	11.64	10.70	11.16	1,489,850	+0.34(+3.18%)
Dec 03, 2008	10.59	10.91	10.10	10.82	1,460,900	+0.26(+2.48%)
Dec 02, 2008	10.40	10.64	10.30	10.56	1,699,623	+0.23(+2.20%)
Dec 01, 2008	10.44	10.80	9.819	10.33	2,139,038	-0.54(-4.94%)
Nov 28, 2008	11.41	11.42	10.83	10.87	419,384	-0.58(-5.05%)
Nov 26, 2008	11.06	11.94	10.79	11.44	1,250,557	+0.23(+2.03%)
Nov 25, 2008	10.34	11.22	10.21	11.22	2,054,040	+1.01(+9.84%)
Nov 24, 2008	9.054	10.31	8.889	10.21	1,798,446	+0.94(+10.18%)
Nov 21, 2008	8.799	9.412	8.497	9.268	2,406,184	+0.83(+9.88%)
Nov 20, 2008	8.813	8.813	7.416	8.435	3,200,118	-0.59(-6.49%)
Nov 19, 2008	9.812	9.894	9.013	9.020	1,580,172	-0.76(-7.75%)
Nov 18, 2008	10.35	10.35	9.426	9.777	996,738	-0.60(-5.77%)
Nov 17, 2008	10.73	10.91	10.33	10.38	1,084,358	-0.47(-4.32%)
Nov 14, 2008	11.74	12.03	10.56	10.84	0	-1.07(-8.96%)
Nov 13, 2008	11.02	11.96	10.05	11.91	1,574,372	+0.93(+8.46%)
Nov 12, 2008	11.57	11.86	10.77	10.98	1,325,337	-0.83(-7.05%)
Nov 11, 2008	11.93	12.23	11.46	11.82	634,710	-0.28(-2.28%)
Nov 10, 2008	13.32	13.76	11.90	12.09	881,630	-0.64(-5.03%)
Nov 07, 2008	12.67	13.02	12.52	12.73	0	+0.14(+1.09%)
Nov 06, 2008	12.13	12.79	12.10	12.59	1,192,595	+0.37(+3.04%)
Nov 05, 2008	12.69	13.10	12.05	12.22	1,776,839	-0.84(-6.43%)
Nov 04, 2008	12.64	13.11	12.31	13.06	742,457	+0.74(+5.98%)
Nov 03, 2008	13.00	13.14	11.99	12.32	1,683,929	-0.67(-5.19%)
Oct 31, 2008	13.17	13.28	12.70	13.00	0	-0.16(-1.20%)
Oct 30, 2008	13.00	13.45	12.74	13.16	617,692	+0.45(+3.58%)
Oct 29, 2008	12.57	13.16	12.17	12.70	710,904	-0.04(-0.32%)
Oct 28, 2008	11.92	12.74	11.48	12.74	531,258	+1.05(+8.95%)
Oct 27, 2008	12.18	12.72	11.70	11.70	701,622	-0.42(-3.47%)
Oct 24, 2008	11.36	12.25	11.13	12.12	0	+0.13(+1.09%)
Oct 23, 2008	12.56	12.61	11.75	11.99	1,029,986	-0.50(-4.02%)
Oct 22, 2008	13.08	13.24	12.07	12.49	985,008	-0.92(-6.83%)
Oct 21, 2008	13.91	14.25	13.39	13.41	634,443	-0.77(-5.44%)
Oct 20, 2008	14.75	14.75	13.81	14.18	634,519	-0.37(-2.51%)
Oct 17, 2008	13.82	14.98	13.78	14.54	0	+0.26(+1.83%)
Oct 16, 2008	14.05	14.38	13.08	14.28	1,254,690	+0.22(+1.57%)
Oct 15, 2008	15.43	15.64	14.06	14.06	1,006,251	-1.56(-9.96%)
Oct 14, 2008	16.77	19.38	15.26	15.62	815,960	-0.48(-2.95%)
Oct 13, 2008	17.53	17.53	14.67	16.09	1,593,172	-0.41(-2.46%)
Oct 10, 2008	15.29	18.34	14.16	16.50	0	+0.27(+1.65%)
Oct 09, 2008	19.29	19.48	15.76	16.23	1,085,421	-0.66(-3.91%)
Oct 08, 2008	16.19	17.35	16.19	16.89	1,500,800	+0.08(+0.49%)
Oct 07, 2008	18.54	18.62	16.57	16.81	1,373,005	-1.48(-8.10%)
Oct 06, 2008	18.29	18.49	17.40	18.29	2,061,135	-0.06(-0.30%)
Oct 03, 2008	18.14	19.11	17.98	18.34	0	+0.52(+2.90%)
Oct 02, 2008	17.92	18.46	17.49	17.83	1,253,894	-0.25(-1.37%)
Oct 01, 2008	17.81	18.20	17.65	18.07	1,107,261	+0.12(+0.65%)
Sep 30, 2008	18.36	18.40	17.50	17.96	750,337	+0.10(+0.54%)
Sep 29, 2008	18.20	18.43	17.53	17.86	1,093,277	-0.66(-3.57%)
Sep 26, 2008	18.36	18.93	18.25	18.52	0	-0.15(-0.81%)
Sep 25, 2008	18.28	18.94	18.01	18.67	732,759	+0.60(+3.31%)
Sep 24, 2008	18.44	18.64	17.88	18.07	1,012,839	-0.24(-1.32%)
Sep 23, 2008	18.49	18.87	17.99	18.32	862,950	-0.23(-1.23%)
Sep 22, 2008	19.85	19.85	18.44	18.54	1,452,305	-1.47(-7.33%)
Sep 19, 2008	20.95	23.16	18.73	20.01	0	+0.01(+0.03%)
Sep 18, 2008	19.00	20.66	18.80	20.00	2,385,517	+1.27(+6.76%)
Sep 17, 2008	18.14	19.18	17.75	18.73	2,233,179	+0.31(+1.68%)
Sep 16, 2008	17.39	18.61	16.72	18.43	1,725,195	+0.52(+2.88%)
Sep 15, 2008	17.20	18.38	17.04	17.91	1,445,945	+0.18(+1.01%)
Sep 12, 2008	18.12	18.21	17.47	17.73	0	-0.60(-3.27%)
Sep 11, 2008	18.07	18.35	17.43	18.33	1,448,612	-0.09(-0.49%)
Sep 10, 2008	18.67	18.84	17.79	18.42	879,456	-0.19(-1.00%)
Sep 09, 2008	19.00	19.84	18.51	18.60	1,639,911	-0.41(-2.14%)
Sep 08, 2008	18.65	19.06	18.18	19.01	1,408,565	+0.90(+4.94%)
Sep 05, 2008	17.92	18.15	17.65	18.12	0	-0.06(-0.30%)
Sep 04, 2008	18.27	18.64	18.04	18.17	1,206,773	-0.24(-1.31%)
Sep 03, 2008	17.79	18.57	17.65	18.41	1,440,965	+0.51(+2.85%)
Sep 02, 2008	17.33	18.09	17.30	17.90	1,666,068	+0.87(+5.14%)
Aug 29, 2008	17.14	17.32	16.94	17.03	0	-0.23(-1.32%)
Aug 28, 2008	16.65	17.39	16.65	17.25	932,377	+0.03(+0.20%)
Aug 27, 2008	16.83	17.39	16.80	17.22	843,262	+0.37(+2.21%)
Aug 26, 2008	16.50	16.85	16.19	16.85	1,519,191	+0.30(+1.79%)
Aug 25, 2008	17.08	17.08	16.48	16.55	697,006	-0.61(-3.53%)
Aug 22, 2008	16.88	17.49	16.80	17.16	0	+0.17(+1.01%)
Aug 21, 2008	17.83	17.83	16.26	16.99	3,037,487	-0.74(-4.16%)
Aug 20, 2008	17.41	18.11	17.30	17.72	1,198,143	+0.41(+2.35%)
Aug 19, 2008	17.66	17.88	17.19	17.32	992,631	-0.48(-2.71%)
Aug 18, 2008	18.16	18.35	17.54	17.80	1,158,604	-0.31(-1.71%)
Aug 15, 2008	18.16	18.39	17.46	18.11	0	+0.53(+3.02%)
Aug 14, 2008	17.65	18.02	17.51	17.58	1,382,739	-0.05(-0.27%)
Aug 13, 2008	18.23	18.28	17.41	17.63	1,240,521	-0.77(-4.19%)
Aug 12, 2008	18.18	18.59	17.86	18.40	1,416,251	+0.21(+1.14%)
Aug 11, 2008	17.54	18.96	17.37	18.19	2,988,043	+0.59(+3.32%)
Aug 08, 2008	16.44	17.73	16.44	17.61	839,882	+1.06(+6.41%)
Aug 07, 2008	16.94	16.99	16.31	16.55	1,066,739	-0.52(-3.03%)
Aug 06, 2008	17.35	17.35	16.46	17.06	1,262,181	-0.34(-1.94%)
Aug 05, 2008	16.19	17.54	16.11	17.40	1,787,825	+1.45(+9.11%)
Aug 04, 2008	16.09	16.37	15.57	15.95	1,145,193	-0.10(-0.60%)
Aug 01, 2008	16.32	16.41	15.73	16.04	1,546,071	-0.25(-1.52%)
Jul 31, 2008	16.24	16.76	16.14	16.29	1,252,666	-0.13(-0.80%)
Jul 30, 2008	16.54	17.11	16.19	16.42	1,346,495	-0.07(-0.42%)
Jul 29, 2008	15.63	16.55	15.61	16.49	1,086,716	+0.85(+5.41%)
Jul 28, 2008	16.05	16.25	15.44	15.64	1,056,673	-0.42(-2.61%)
Jul 25, 2008	16.34	16.48	15.84	16.06	810,960	-0.25(-1.56%)
Jul 24, 2008	16.97	17.34	16.26	16.32	1,778,907	-0.72(-4.20%)
Jul 23, 2008	16.79	17.97	16.54	17.03	1,848,234	+0.10(+0.57%)
Jul 22, 2008	15.88	16.97	15.63	16.94	1,240,377	+0.93(+5.81%)
Jul 21, 2008	16.56	16.73	15.91	16.01	730,268	-0.30(-1.86%)
Jul 18, 2008	17.81	17.83	15.50	16.31	2,190,813	-0.14(-0.84%)
Jul 17, 2008	16.22	16.91	15.97	16.45	2,172,578	+0.32(+2.01%)
Jul 16, 2008	14.80	16.30	14.76	16.13	1,922,762	+1.34(+9.08%)
Jul 15, 2008	14.39	15.24	14.27	14.78	1,512,639	+0.23(+1.56%)
Jul 14, 2008	14.82	14.98	14.36	14.56	1,283,123	-0.25(-1.72%)
Jul 11, 2008	14.76	14.93	14.25	14.81	1,573,083	-0.14(-0.97%)
Jul 10, 2008	15.60	15.82	14.88	14.96	2,070,856	-0.71(-4.53%)
Jul 09, 2008	16.17	16.17	15.57	15.66	1,106,211	-0.43(-2.69%)
Jul 08, 2008	15.25	16.30	15.06	16.10	2,046,116	+0.45(+2.86%)
Jul 07, 2008	15.82	16.14	15.31	15.65	1,308,908	-0.05(-0.31%)
Jul 04, 2008	16.09	16.33	15.23	15.70	1,337,700	+0.00(+0.00%)
Jul 03, 2008	16.09	16.33	15.23	15.70	1,337,700	-0.43(-2.69%)
Jul 02, 2008	16.77	17.07	16.13	16.13	1,552,572	-0.64(-3.82%)
Jul 01, 2008	16.88	16.93	16.21	16.77	1,699,951	-0.33(-1.93%)
Jun 30, 2008	17.28	17.85	16.94	17.10	1,425,180	-0.16(-0.92%)
Jun 27, 2008	17.23	17.50	16.82	17.26	1,804,981	-0.03(-0.16%)
Jun 26, 2008	17.56	17.59	17.26	17.29	1,623,437	-0.45(-2.52%)
Jun 25, 2008	17.72	18.49	17.52	17.74	1,452,057	+0.15(+0.86%)
Jun 24, 2008	17.48	17.92	17.08	17.59	1,330,155	+0.04(+0.24%)
Jun 23, 2008	17.78	17.98	17.41	17.54	1,597,161	-0.36(-2.00%)
Jun 20, 2008	18.78	18.80	17.83	17.90	2,415,990	-0.88(-4.69%)
Jun 19, 2008	18.29	18.88	18.11	18.78	1,217,411	+0.54(+2.94%)
Jun 18, 2008	18.49	18.79	18.01	18.25	1,210,104	-0.41(-2.21%)
Jun 17, 2008	19.40	19.40	18.37	18.66	1,057,636	-0.71(-3.66%)
Jun 16, 2008	18.65	19.53	18.42	19.37	1,508,114	+0.54(+2.89%)
Jun 13, 2008	18.70	18.98	18.54	18.82	729,291	+0.23(+1.22%)
Jun 12, 2008	18.38	18.98	18.38	18.60	1,285,091	+0.30(+1.66%)
Jun 11, 2008	19.01	19.03	18.29	18.29	987,523	-0.76(-4.01%)
Jun 10, 2008	18.90	19.15	18.60	19.06	1,819,750	+0.10(+0.51%)
Jun 09, 2008	19.58	19.58	18.78	18.96	1,046,455	-0.36(-1.89%)
Jun 06, 2008	20.25	20.25	19.26	19.33	1,336,282	-1.04(-5.10%)
Jun 05, 2008	20.39	20.43	19.97	20.37	1,231,114	-0.04(-0.20%)
Jun 04, 2008	20.95	21.05	20.22	20.41	1,374,922	-0.45(-2.18%)
Jun 03, 2008	20.86	21.10	20.47	20.86	1,301,156	+0.13(+0.63%)
Jun 02, 2008	20.91	21.08	20.13	20.73	1,047,347	-0.28(-1.31%)
May 30, 2008	20.64	21.12	20.35	21.01	2,007,389	+0.35(+1.70%)
May 29, 2008	19.84	21.03	19.66	20.66	2,272,099	+0.76(+3.81%)
May 28, 2008	19.97	20.30	19.58	19.90	1,782,306	+0.05(+0.24%)
May 27, 2008	19.82	20.13	19.58	19.85	1,587,881	+0.10(+0.49%)
May 26, 2008	20.44	20.47	19.55	19.75	0	+0.00(+0.00%)
May 23, 2008	20.44	20.47	19.55	19.75	1,615,116	-0.81(-3.95%)
May 22, 2008	20.50	20.78	19.91	20.57	1,649,923	-0.05(-0.27%)
May 21, 2008	21.30	21.30	20.40	20.62	1,903,601	+0.00(+0.00%)
May 20, 2008	20.76	20.86	20.36	20.62	720,619	-0.25(-1.22%)
May 19, 2008	21.23	21.47	20.74	20.88	888,577	-0.39(-1.85%)
May 16, 2008	21.23	21.34	20.68	21.27	1,005,506	-0.40(-1.84%)
May 15, 2008	21.46	21.69	21.14	21.67	681,927	+0.26(+1.22%)
May 14, 2008	21.45	21.62	21.27	21.41	778,099	+0.05(+0.23%)
May 13, 2008	21.30	21.68	21.10	21.36	717,383	+0.03(+0.16%)
May 12, 2008	20.83	21.34	20.76	21.32	799,992	+0.54(+2.62%)
May 09, 2008	20.56	21.24	20.56	20.78	514,583	-0.08(-0.40%)
May 08, 2008	22.06	23.13	20.70	20.86	1,392,205	-0.61(-2.82%)
May 07, 2008	21.52	22.32	21.43	21.47	1,301,070	-0.07(-0.32%)
May 06, 2008	21.40	21.76	21.23	21.54	752,970	+0.08(+0.35%)
May 05, 2008	21.90	22.01	21.26	21.46	1,009,194	-0.61(-2.78%)
May 02, 2008	22.41	22.69	21.92	22.07	1,047,763	-0.21(-0.96%)

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.