Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.74	26.16	25.69	25.89	1,974,511	+0.32(+1.26%)
Apr 29, 2009	25.07	25.79	25.06	25.57	1,763,034	+0.62(+2.50%)
Apr 28, 2009	24.97	25.19	24.69	24.95	1,594,269	+0.01(+0.03%)
Apr 27, 2009	25.14	25.41	24.90	24.94	1,638,931	-0.22(-0.86%)
Apr 24, 2009	25.45	25.60	24.97	25.16	1,922,885	-0.21(-0.83%)
Apr 23, 2009	25.20	25.58	25.00	25.37	2,096,263	+0.13(+0.52%)
Apr 22, 2009	25.53	25.66	25.19	25.24	2,073,840	-0.36(-1.41%)
Apr 21, 2009	25.34	25.70	25.30	25.60	1,637,998	+0.28(+1.12%)
Apr 20, 2009	25.28	25.44	24.91	25.32	1,748,748	-0.13(-0.52%)
Apr 17, 2009	25.73	25.93	25.24	25.45	1,658,231	-0.24(-0.92%)
Apr 16, 2009	25.57	25.77	25.07	25.68	1,305,362	+0.14(+0.57%)
Apr 15, 2009	24.98	25.59	24.96	25.54	704,672	+0.44(+1.75%)
Apr 14, 2009	25.26	25.37	24.89	25.10	1,141,170	-0.28(-1.09%)
Apr 13, 2009	25.41	25.59	25.28	25.37	805,272	-0.13(-0.52%)
Apr 09, 2009	25.80	26.16	25.32	25.51	1,461,598	+0.06(+0.23%)
Apr 08, 2009	24.82	25.59	24.68	25.45	1,951,085	+0.83(+3.36%)
Apr 07, 2009	24.49	24.80	24.42	24.62	1,019,109	-0.16(-0.64%)
Apr 06, 2009	24.85	25.12	24.55	24.78	1,326,593	-0.19(-0.76%)
Apr 03, 2009	24.76	25.05	24.74	24.97	1,355,415	+0.18(+0.72%)
Apr 02, 2009	24.93	25.17	24.65	24.79	2,624,319	+0.16(+0.64%)
Apr 01, 2009	24.32	25.03	24.20	24.63	2,103,114	+0.14(+0.56%)
Mar 31, 2009	24.05	24.82	24.05	24.49	2,247,143	+0.66(+2.79%)
Mar 30, 2009	23.80	24.08	23.60	23.83	951,525	-0.21(-0.87%)
Mar 26, 2009	23.94	24.13	23.59	24.04	1,515,262	+0.09(+0.38%)
Mar 25, 2009	24.49	24.49	23.55	23.95	1,754,438	-0.26(-1.06%)
Mar 24, 2009	24.68	24.82	24.20	24.20	1,741,371	-0.63(-2.54%)
Mar 23, 2009	24.38	24.84	24.36	24.84	1,549,082	+0.98(+4.10%)
Mar 20, 2009	23.84	24.22	23.64	23.86	2,202,748	+0.01(+0.05%)
Mar 19, 2009	24.24	24.20	23.53	23.84	1,492,370	-0.23(-0.96%)
Mar 18, 2009	24.24	24.38	23.82	24.07	1,702,928	-0.36(-1.48%)
Mar 17, 2009	23.92	24.43	23.92	24.43	1,069,438	+0.48(+2.00%)
Mar 16, 2009	24.05	24.33	23.91	23.96	1,886,776	-0.03(-0.14%)
Mar 13, 2009	23.65	24.03	23.29	23.99	0	+0.58(+2.47%)
Mar 12, 2009	22.61	23.48	22.49	23.41	2,392,877	+0.92(+4.09%)
Mar 11, 2009	22.94	22.94	22.42	22.49	1,595,340	-0.24(-1.04%)
Mar 10, 2009	23.04	23.04	22.56	22.73	4,027,746	-0.06(-0.26%)
Mar 09, 2009	22.83	23.11	22.60	22.79	2,067,981	-0.22(-0.97%)
Mar 06, 2009	22.78	23.07	22.41	23.01	0	+0.30(+1.33%)
Mar 05, 2009	22.99	23.41	22.40	22.71	3,087,216	-0.64(-2.76%)
Mar 04, 2009	23.44	23.68	22.66	23.35	4,019,225	-0.32(-1.36%)
Mar 02, 2009	24.04	24.31	23.51	23.67	4,329,293	-0.72(-2.96%)
Feb 27, 2009	24.24	24.63	23.95	24.40	0	-0.07(-0.27%)
Feb 26, 2009	25.48	25.50	24.45	24.46	2,610,226	-0.97(-3.80%)
Feb 25, 2009	26.20	26.20	24.88	25.43	6,477,518	-1.61(-5.96%)
Feb 24, 2009	26.68	27.10	26.41	27.04	1,770,700	+0.47(+1.78%)
Feb 23, 2009	27.55	27.55	26.50	26.56	1,501,387	-0.74(-2.70%)
Feb 20, 2009	26.96	27.58	26.90	27.30	1,893,867	+0.09(+0.34%)
Feb 19, 2009	27.20	27.51	27.10	27.21	1,529,745	+0.01(+0.02%)
Feb 18, 2009	27.68	27.77	27.04	27.20	1,730,752	-0.39(-1.43%)
Feb 17, 2009	28.06	28.10	27.60	27.60	2,560,975	-0.93(-3.27%)
Feb 13, 2009	28.61	28.88	28.42	28.53	1,492,590	-0.21(-0.73%)
Feb 12, 2009	28.04	28.77	27.51	28.74	2,973,163	+0.91(+3.26%)
Feb 11, 2009	27.77	27.93	27.41	27.83	2,876,502	+0.32(+1.17%)
Feb 10, 2009	28.03	28.36	27.33	27.51	2,944,133	-0.63(-2.23%)
Feb 09, 2009	29.04	29.12	27.78	28.14	2,338,545	-0.91(-3.14%)
Feb 06, 2009	29.11	29.18	28.84	29.05	2,495,426	+0.01(+0.04%)
Feb 05, 2009	29.18	29.28	28.76	29.04	2,259,831	-0.29(-0.98%)
Feb 04, 2009	30.12	30.32	29.06	29.32	2,376,419	-0.79(-2.62%)
Feb 03, 2009	29.76	30.25	29.38	30.11	1,710,649	+0.37(+1.23%)
Feb 02, 2009	29.07	30.00	29.02	29.75	2,277,475	+0.30(+1.02%)
Jan 30, 2009	29.68	29.74	29.11	29.45	0	+0.02(+0.07%)
Jan 29, 2009	29.02	29.88	28.89	29.43	2,029,495	+0.35(+1.19%)
Jan 28, 2009	29.72	29.79	28.94	29.08	2,687,787	-0.46(-1.57%)
Jan 27, 2009	29.19	29.66	28.97	29.55	1,704,399	+0.62(+2.14%)
Jan 26, 2009	28.93	29.19	28.64	28.93	2,335,610	+0.12(+0.41%)
Jan 23, 2009	27.92	28.87	27.73	28.81	2,660,271	+0.48(+1.68%)
Jan 22, 2009	28.12	28.68	27.64	28.33	2,419,282	+0.04(+0.14%)
Jan 21, 2009	28.16	28.34	27.59	28.29	2,137,168	+0.44(+1.59%)
Jan 20, 2009	28.96	29.15	27.77	27.85	2,555,233	-0.97(-3.37%)
Jan 16, 2009	28.55	28.96	28.37	28.82	2,145,751	+0.56(+1.98%)
Jan 15, 2009	28.38	28.72	27.87	28.26	2,343,580	-0.12(-0.41%)
Jan 14, 2009	28.18	28.40	27.71	28.38	2,101,067	-0.44(-1.52%)
Jan 13, 2009	28.31	29.06	28.31	28.82	2,214,889	+0.44(+1.54%)
Jan 12, 2009	27.99	28.42	27.88	28.38	1,868,773	+0.44(+1.59%)
Jan 09, 2009	28.06	28.25	27.22	27.93	2,302,385	-0.24(-0.86%)
Jan 08, 2009	27.99	28.42	27.88	28.18	1,305,200	+0.05(+0.16%)
Jan 07, 2009	28.20	28.44	27.93	28.13	1,324,824	-0.41(-1.44%)
Jan 06, 2009	28.64	28.93	28.11	28.54	1,962,339	-0.05(-0.18%)
Jan 05, 2009	28.44	28.73	28.32	28.59	1,870,445	+0.23(+0.83%)
Jan 02, 2009	28.05	28.44	27.85	28.36	0	+0.08(+0.28%)
Jan 01, 2009	28.28	28.69	28.15	28.28	0	+0.00(+0.00%)
Dec 31, 2008	28.28	28.69	28.15	28.28	1,945,169	+0.10(+0.35%)
Dec 30, 2008	27.72	28.29	27.70	28.18	2,124,759	+0.52(+1.86%)
Dec 29, 2008	27.59	27.77	26.94	27.67	1,849,314	-0.01(-0.02%)
Dec 26, 2008	27.43	27.72	27.31	27.67	604,986	+0.27(+0.98%)
Dec 24, 2008	26.81	27.43	26.75	27.41	879,468	+0.44(+1.62%)
Dec 23, 2008	27.19	27.65	26.74	26.97	1,265,081	+0.18(+0.66%)
Dec 22, 2008	27.17	27.22	26.43	26.79	1,570,335	-0.44(-1.63%)
Dec 19, 2008	27.52	27.93	27.14	27.24	2,119,356	-0.10(-0.38%)
Dec 18, 2008	26.70	27.55	26.70	27.34	3,306,600	+0.69(+2.59%)
Dec 17, 2008	26.87	27.03	26.56	26.65	2,190,632	-0.22(-0.83%)
Dec 16, 2008	26.56	27.00	26.22	26.87	2,825,766	+0.37(+1.40%)
Dec 15, 2008	26.63	28.07	26.00	26.50	2,101,057	-0.39(-1.46%)
Dec 12, 2008	26.13	26.91	25.96	26.89	1,736,467	+0.26(+0.98%)
Dec 11, 2008	26.74	27.47	26.44	26.63	2,776,171	-0.33(-1.23%)
Dec 10, 2008	26.98	27.36	26.64	26.96	2,574,558	-0.02(-0.07%)
Dec 09, 2008	27.63	27.80	26.68	26.98	3,532,155	-0.80(-2.89%)
Dec 08, 2008	28.14	28.28	27.65	27.78	2,703,433	+0.35(+1.28%)
Dec 05, 2008	27.09	27.43	26.58	27.43	3,399,719	+0.44(+1.64%)
Dec 04, 2008	27.27	27.60	26.61	26.99	2,012,874	-0.16(-0.60%)
Dec 03, 2008	26.74	27.65	26.48	27.15	3,416,842	-0.18(-0.67%)
Dec 02, 2008	27.43	27.72	26.71	27.33	2,562,968	+0.26(+0.96%)
Dec 01, 2008	29.42	29.42	27.01	27.07	2,838,363	-2.52(-8.51%)
Nov 28, 2008	29.84	30.00	29.04	29.59	1,586,569	+0.63(+2.18%)
Nov 26, 2008	27.85	29.09	27.56	28.96	2,656,075	+0.52(+1.83%)
Nov 25, 2008	28.70	28.89	27.51	28.44	3,967,939	-0.04(-0.14%)
Nov 24, 2008	28.73	28.91	27.86	28.48	3,794,257	-0.25(-0.89%)
Nov 21, 2008	25.83	28.96	25.60	28.73	9,178,159	+3.78(+15.16%)
Nov 20, 2008	25.76	26.29	24.81	24.95	5,369,462	-0.75(-2.92%)
Nov 19, 2008	26.36	26.73	25.70	25.70	8,062,414	+0.15(+0.59%)
Nov 18, 2008	25.36	25.57	25.02	25.55	5,240,863	+0.10(+0.41%)
Nov 17, 2008	25.27	25.78	24.28	25.44	4,847,243	+0.22(+0.85%)
Nov 14, 2008	25.12	26.02	24.26	25.23	5,751,900	-0.17(-0.69%)
Nov 13, 2008	25.48	25.87	24.30	25.40	6,423,896	-0.02(-0.08%)
Nov 12, 2008	26.25	26.36	25.39	25.42	5,055,441	-1.10(-4.15%)
Nov 11, 2008	27.03	27.05	26.07	26.52	7,417,416	-0.40(-1.49%)
Nov 10, 2008	27.29	27.33	26.55	26.92	4,764,907	+0.30(+1.14%)
Nov 07, 2008	26.46	26.74	26.06	26.62	6,896,546	+0.71(+2.75%)
Nov 06, 2008	26.04	26.68	25.71	25.91	32,165,762	-1.26(-4.64%)
Nov 05, 2008	28.75	28.98	27.14	27.17	29,822,588	-1.71(-5.94%)
Nov 04, 2008	29.65	29.69	28.33	28.88	5,079,951	-0.34(-1.17%)
Nov 03, 2008	29.01	29.65	28.35	29.23	4,142,914	+0.40(+1.39%)
Oct 31, 2008	29.65	29.82	28.55	28.82	4,716,580	+0.70(+2.48%)
Oct 30, 2008	29.17	29.43	26.84	28.13	4,263,421	-0.66(-2.29%)
Oct 29, 2008	28.66	28.96	27.85	28.79	3,190,981	+0.00(+0.00%)
Oct 28, 2008	28.99	29.10	27.73	28.79	1,862,807	+0.65(+2.30%)
Oct 27, 2008	28.50	28.59	27.81	28.14	1,286,905	-0.80(-2.75%)
Oct 24, 2008	27.89	29.65	27.54	28.93	2,286,829	-0.78(-2.63%)
Oct 23, 2008	29.51	30.18	28.21	29.72	2,028,037	+0.26(+0.88%)
Oct 22, 2008	29.26	29.81	28.74	29.46	1,863,671	-0.28(-0.94%)
Oct 21, 2008	30.03	30.32	29.46	29.74	1,444,114	-0.20(-0.67%)
Oct 20, 2008	30.18	30.53	29.63	29.94	921,713	-0.23(-0.77%)
Oct 17, 2008	29.36	30.82	29.36	30.17	738,540	+0.30(+1.02%)
Oct 16, 2008	28.71	30.11	27.93	29.87	1,291,821	+1.00(+3.47%)
Oct 15, 2008	29.19	29.19	28.40	28.86	767,988	-0.67(-2.28%)
Oct 14, 2008	30.80	30.92	29.32	29.54	790,719	-0.45(-1.51%)
Oct 13, 2008	28.73	30.02	27.82	29.99	1,174,915	+2.92(+10.78%)
Oct 10, 2008	27.01	28.27	25.93	27.07	2,003,137	-1.02(-3.64%)
Oct 09, 2008	28.75	29.60	27.83	28.09	1,415,688	-1.21(-4.13%)
Oct 08, 2008	30.56	30.56	28.82	29.30	2,196,371	-1.82(-5.84%)
Oct 07, 2008	30.82	31.42	30.62	31.12	1,142,264	+0.60(+1.95%)
Oct 06, 2008	31.07	31.41	29.53	30.53	794,618	-1.05(-3.34%)
Oct 03, 2008	33.25	33.25	31.58	31.58	0	-1.47(-4.46%)
Oct 02, 2008	33.25	33.41	32.51	33.05	1,432,662	-0.23(-0.68%)
Oct 01, 2008	32.48	33.35	32.48	33.28	1,069,719	+0.49(+1.50%)
Sep 30, 2008	33.01	33.25	31.75	32.79	2,517,050	+0.17(+0.54%)
Sep 29, 2008	33.50	33.90	32.35	32.62	943,409	-0.78(-2.34%)
Sep 26, 2008	32.79	33.49	32.60	33.40	0	+0.54(+1.65%)
Sep 25, 2008	31.87	32.93	31.86	32.85	1,902,701	+1.02(+3.22%)
Sep 24, 2008	31.90	31.95	31.25	31.83	779,649	+0.03(+0.09%)
Sep 23, 2008	32.31	32.39	31.52	31.80	989,021	-0.16(-0.50%)
Sep 22, 2008	31.58	32.22	31.58	31.96	738,845	+0.28(+0.89%)
Sep 19, 2008	30.91	31.95	30.07	31.68	0	+1.70(+5.66%)
Sep 18, 2008	30.00	30.40	29.29	29.98	1,091,406	-0.02(-0.06%)
Sep 17, 2008	31.09	31.16	29.95	30.00	904,094	-0.87(-2.82%)
Sep 16, 2008	30.89	30.89	29.88	30.87	1,542,324	+0.65(+2.16%)
Sep 15, 2008	30.55	30.93	29.72	30.22	604,315	-0.61(-1.97%)
Sep 12, 2008	30.64	31.00	30.62	30.82	686,641	-0.31(-0.98%)
Sep 11, 2008	30.96	31.32	30.70	31.13	673,058	+0.15(+0.48%)
Sep 10, 2008	31.14	31.31	30.48	30.98	906,582	-0.12(-0.38%)
Sep 09, 2008	31.93	32.21	31.05	31.10	1,050,538	-0.92(-2.89%)
Sep 08, 2008	32.09	32.63	31.96	32.02	919,129	+0.08(+0.24%)
Sep 05, 2008	31.64	32.19	31.51	31.95	0	+0.37(+1.16%)
Sep 04, 2008	31.78	31.90	31.39	31.58	708,572	-0.32(-1.00%)
Sep 03, 2008	31.81	32.12	31.63	31.90	605,227	+0.08(+0.24%)
Sep 02, 2008	31.02	32.27	30.71	31.82	580,516	-0.11(-0.35%)
Aug 29, 2008	32.24	32.25	31.87	31.94	487,012	-0.26(-0.82%)
Aug 28, 2008	32.18	32.33	31.99	32.20	456,421	+0.05(+0.16%)
Aug 27, 2008	32.09	32.35	31.95	32.15	661,266	+0.06(+0.20%)
Aug 26, 2008	32.08	32.15	31.80	32.08	647,460	+0.09(+0.28%)
Aug 25, 2008	32.17	32.17	31.81	31.99	1,071,078	-0.07(-0.22%)
Aug 22, 2008	32.16	32.39	31.96	32.07	714,734	-0.12(-0.38%)
Aug 21, 2008	32.61	32.75	32.07	32.19	581,997	-0.61(-1.87%)
Aug 20, 2008	32.64	33.11	32.56	32.80	446,198	-0.02(-0.07%)
Aug 19, 2008	33.21	33.33	32.74	32.83	519,190	-0.37(-1.10%)
Aug 18, 2008	32.80	33.38	32.38	33.19	1,002,804	+0.39(+1.20%)
Aug 15, 2008	32.00	32.92	31.92	32.80	0	+0.79(+2.48%)
Aug 14, 2008	30.32	32.29	30.32	32.00	2,365,810	+2.26(+7.60%)
Aug 13, 2008	30.10	30.23	29.61	29.74	630,109	-0.62(-2.04%)
Aug 12, 2008	30.32	30.62	30.30	30.36	396,561	-0.12(-0.41%)
Aug 11, 2008	29.95	30.48	29.89	30.48	515,875	+0.54(+1.79%)
Aug 08, 2008	29.53	30.08	29.53	29.95	448,676	+0.45(+1.54%)
Aug 07, 2008	29.64	29.80	29.48	29.49	409,292	-0.30(-1.01%)
Aug 06, 2008	29.46	29.89	29.37	29.79	487,858	+0.16(+0.54%)
Aug 05, 2008	28.93	29.64	28.93	29.63	633,585	+0.79(+2.74%)
Aug 04, 2008	28.80	28.91	28.56	28.84	415,746	+0.11(+0.37%)
Aug 01, 2008	28.62	28.96	28.28	28.74	962,982	+0.04(+0.12%)
Jul 31, 2008	27.85	28.93	27.85	28.70	1,131,259	+0.74(+2.65%)
Jul 30, 2008	28.45	28.66	27.82	27.96	1,318,328	-0.66(-2.30%)
Jul 29, 2008	27.93	28.63	27.71	28.62	588,428	+0.55(+1.95%)
Jul 28, 2008	27.65	28.16	27.56	28.07	485,007	+0.42(+1.53%)
Jul 25, 2008	28.40	28.53	27.59	27.65	794,541	-0.70(-2.47%)
Jul 24, 2008	28.60	28.66	28.29	28.35	535,084	-0.18(-0.64%)
Jul 23, 2008	28.15	28.68	27.89	28.53	630,899	+0.31(+1.08%)
Jul 22, 2008	27.60	28.29	27.60	28.23	579,080	+0.51(+1.85%)
Jul 21, 2008	27.77	27.88	27.45	27.71	625,496	+0.08(+0.30%)
Jul 18, 2008	27.82	28.15	27.49	27.63	690,709	-0.29(-1.05%)
Jul 17, 2008	27.40	27.98	27.20	27.93	1,156,678	+0.45(+1.63%)
Jul 16, 2008	26.49	27.65	26.39	27.48	1,019,351	+0.90(+3.39%)
Jul 15, 2008	25.61	26.73	25.61	26.58	1,295,762	+0.78(+3.04%)
Jul 14, 2008	25.85	25.91	25.45	25.79	822,179	+0.18(+0.69%)
Jul 11, 2008	25.48	25.70	25.20	25.62	538,748	-0.01(-0.05%)
Jul 10, 2008	25.39	25.63	25.15	25.63	655,633	+0.18(+0.69%)
Jul 09, 2008	25.71	25.82	25.37	25.45	656,513	-0.19(-0.76%)
Jul 08, 2008	25.08	25.65	25.07	25.65	890,509	+0.57(+2.28%)
Jul 07, 2008	24.90	25.57	24.79	25.08	1,316,210	+0.34(+1.38%)
Jul 04, 2008	24.77	24.96	24.65	24.73	539,550	+0.00(+0.00%)
Jul 03, 2008	24.77	24.96	24.65	24.73	539,550	-0.02(-0.07%)
Jul 02, 2008	25.54	25.63	24.73	24.75	1,473,792	+0.72(+3.01%)
Jul 01, 2008	23.66	24.05	23.66	24.03	691,460	+0.09(+0.39%)
Jun 30, 2008	24.19	24.38	23.93	23.93	683,846	-0.44(-1.79%)
Jun 27, 2008	24.73	24.88	24.37	24.37	907,651	-0.41(-1.64%)
Jun 26, 2008	25.05	25.16	24.77	24.77	904,568	-0.40(-1.59%)
Jun 25, 2008	25.33	25.38	25.12	25.18	1,083,887	-0.15(-0.58%)
Jun 24, 2008	25.78	25.82	25.27	25.32	905,281	-0.47(-1.83%)
Jun 23, 2008	26.39	26.48	25.67	25.79	795,000	-0.53(-2.01%)
Jun 20, 2008	26.36	26.97	26.32	26.32	1,301,736	-0.50(-1.87%)
Jun 19, 2008	25.86	27.95	25.86	26.82	2,154,723	-2.59(-8.79%)
Jun 18, 2008	30.03	30.18	29.13	29.41	1,374,282	-0.62(-2.08%)
Jun 17, 2008	30.38	30.48	30.02	30.03	843,929	-0.31(-1.03%)
Jun 16, 2008	30.36	30.48	30.23	30.35	1,029,570	-0.11(-0.35%)
Jun 13, 2008	30.68	30.69	30.33	30.45	481,145	-0.11(-0.35%)
Jun 12, 2008	30.72	30.72	30.46	30.56	441,709	+0.10(+0.33%)
Jun 11, 2008	30.76	30.89	30.46	30.46	348,137	-0.27(-0.86%)
Jun 10, 2008	30.60	30.80	30.52	30.72	640,627	-0.09(-0.29%)
Jun 09, 2008	30.56	31.10	30.56	30.81	448,238	+0.15(+0.50%)
Jun 06, 2008	31.51	31.65	30.61	30.66	580,467	-1.03(-3.25%)
Jun 05, 2008	31.80	32.03	31.23	31.69	682,144	-0.04(-0.11%)
Jun 04, 2008	31.61	32.73	31.45	31.72	1,166,807	+0.07(+0.22%)
Jun 03, 2008	31.31	31.85	31.31	31.65	554,469	+0.42(+1.34%)
Jun 02, 2008	31.07	31.75	30.73	31.23	500,298	+0.15(+0.47%)
May 30, 2008	30.81	31.09	30.70	31.09	397,466	+0.16(+0.51%)
May 29, 2008	30.83	31.18	30.83	30.93	260,756	+0.04(+0.11%)
May 28, 2008	31.06	31.08	30.82	30.89	193,138	-0.02(-0.08%)
May 27, 2008	30.51	30.96	30.51	30.92	209,752	+0.53(+1.74%)
May 26, 2008	30.74	30.88	30.38	30.39	0	+0.00(+0.00%)
May 23, 2008	30.74	30.88	30.38	30.39	196,019	-0.50(-1.62%)
May 22, 2008	30.40	30.93	30.36	30.89	212,921	+0.42(+1.39%)
May 21, 2008	30.62	30.93	30.41	30.46	325,433	-0.16(-0.52%)
May 20, 2008	30.50	30.75	30.45	30.62	284,995	+0.08(+0.25%)
May 19, 2008	30.52	30.60	30.28	30.55	356,478	+0.11(+0.35%)
May 16, 2008	30.69	30.69	30.32	30.44	275,779	-0.14(-0.44%)
May 15, 2008	30.36	30.62	30.16	30.58	304,241	+0.18(+0.58%)
May 14, 2008	30.26	30.60	30.26	30.40	248,520	+0.08(+0.27%)
May 13, 2008	30.36	30.36	30.16	30.32	201,655	-0.06(-0.19%)
May 12, 2008	29.99	30.40	29.83	30.38	248,255	+0.45(+1.52%)
May 09, 2008	29.53	30.02	29.43	29.92	207,935	+0.21(+0.71%)
May 08, 2008	29.44	29.84	29.18	29.71	463,786	+0.39(+1.33%)
May 07, 2008	29.49	29.53	29.26	29.32	156,160	-0.08(-0.29%)
May 06, 2008	29.23	29.44	28.95	29.40	166,923	+0.02(+0.06%)
May 05, 2008	29.56	29.62	29.23	29.39	240,695	-0.31(-1.03%)
May 02, 2008	29.85	29.85	29.46	29.69	287,486	-0.08(-0.28%)

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.