Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.04	23.25	22.70	22.88	1,053,979	-0.13(-0.56%)
Apr 29, 2009	23.28	23.53	22.87	23.01	1,030,107	+0.10(+0.44%)
Apr 28, 2009	22.80	23.34	22.62	22.91	943,303	-0.04(-0.17%)
Apr 27, 2009	23.00	23.45	22.72	22.95	1,108,035	-0.28(-1.21%)
Apr 24, 2009	23.00	23.43	22.79	23.23	1,525,160	+0.23(+1.00%)
Apr 23, 2009	23.61	23.61	22.24	23.00	1,438,886	-0.08(-0.35%)
Apr 22, 2009	22.70	23.72	22.47	23.08	1,647,923	+0.25(+1.10%)
Apr 21, 2009	22.47	23.02	22.27	22.83	1,510,869	+0.18(+0.79%)
Apr 20, 2009	23.00	23.01	22.34	22.65	1,545,660	-0.95(-4.03%)
Apr 17, 2009	23.40	23.70	22.50	23.60	1,395,204	-0.37(-1.54%)
Apr 16, 2009	22.80	24.08	22.59	23.97	1,829,832	+1.40(+6.20%)
Apr 15, 2009	23.22	23.22	22.09	22.57	1,722,379	-0.10(-0.44%)
Apr 14, 2009	22.75	22.95	22.35	22.67	1,297,116	-0.30(-1.31%)
Apr 13, 2009	22.63	23.07	22.52	22.97	1,164,601	+0.09(+0.39%)
Apr 09, 2009	22.54	22.99	22.31	22.88	2,437,297	+0.68(+3.06%)
Apr 08, 2009	21.28	22.24	21.01	22.20	2,425,576	+1.51(+7.30%)
Apr 07, 2009	20.65	21.05	20.40	20.69	2,266,588	-0.44(-2.08%)
Apr 06, 2009	21.52	21.72	20.89	21.13	2,553,729	-0.65(-2.98%)
Apr 03, 2009	21.62	21.86	21.21	21.78	945,177	+0.13(+0.60%)
Apr 02, 2009	21.26	22.00	21.20	21.65	1,715,338	+0.51(+2.41%)
Apr 01, 2009	20.75	21.20	20.49	21.14	1,601,924	+0.18(+0.86%)
Mar 31, 2009	21.52	21.54	20.75	20.96	2,436,040	-0.36(-1.69%)
Mar 30, 2009	20.93	21.38	20.75	21.32	1,386,307	-0.59(-2.69%)
Mar 26, 2009	21.07	21.91	20.75	21.91	2,260,244	+1.10(+5.29%)
Mar 25, 2009	20.88	21.18	20.13	20.81	1,623,679	+0.14(+0.68%)
Mar 24, 2009	20.28	21.00	20.11	20.67	1,618,649	+0.30(+1.47%)
Mar 23, 2009	19.86	20.41	19.59	20.37	2,527,423	+0.19(+0.94%)
Mar 20, 2009	20.85	20.95	19.88	20.18	1,903,496	-0.62(-2.98%)
Mar 19, 2009	20.49	20.80	20.30	20.80	1,947,045	+0.41(+2.01%)
Mar 18, 2009	19.47	20.66	19.24	20.39	2,446,878	+0.83(+4.24%)
Mar 17, 2009	19.03	19.56	18.83	19.56	1,557,684	+0.58(+3.06%)
Mar 16, 2009	18.90	19.47	18.69	18.98	1,710,050	+0.29(+1.55%)
Mar 13, 2009	18.87	19.21	18.38	18.69	1,505,541	-0.15(-0.80%)
Mar 12, 2009	17.98	18.92	17.72	18.84	1,896,253	+0.78(+4.32%)
Mar 11, 2009	18.05	18.21	17.45	18.06	1,876,201	+0.05(+0.28%)
Mar 10, 2009	17.00	18.03	16.83	18.01	2,381,059	+1.32(+7.91%)
Mar 09, 2009	16.28	16.88	16.28	16.69	2,124,618	-0.16(-0.95%)
Mar 06, 2009	17.22	17.22	16.17	16.85	4,188,717	-0.28(-1.63%)
Mar 05, 2009	18.40	18.40	16.69	17.13	6,155,038	-1.38(-7.46%)
Mar 04, 2009	18.70	18.76	17.93	18.51	5,251,877	-0.24(-1.28%)
Mar 02, 2009	19.65	19.81	18.70	18.75	3,481,223	-1.29(-6.44%)
Feb 27, 2009	19.23	20.43	19.23	20.04	2,864,805	+0.56(+2.87%)
Feb 26, 2009	19.55	19.82	19.34	19.48	1,789,121	+0.06(+0.31%)
Feb 25, 2009	18.96	19.69	18.94	19.42	2,134,880	+0.38(+2.00%)
Feb 24, 2009	18.85	19.29	18.62	19.04	2,793,765	+0.51(+2.75%)
Feb 23, 2009	19.11	19.48	18.50	18.53	1,811,709	-0.50(-2.63%)
Feb 20, 2009	18.87	19.38	18.63	19.03	2,255,430	-0.20(-1.04%)
Feb 19, 2009	19.63	19.86	19.08	19.23	1,563,823	-0.27(-1.38%)
Feb 18, 2009	19.47	19.64	18.93	19.50	1,836,975	+0.06(+0.31%)
Feb 17, 2009	19.29	19.68	19.10	19.44	1,368,781	-0.34(-1.72%)
Feb 13, 2009	20.15	20.22	19.56	19.78	1,164,768	-0.17(-0.85%)
Feb 12, 2009	19.31	20.01	19.05	19.95	1,503,087	+0.38(+1.94%)
Feb 11, 2009	19.72	19.83	19.28	19.57	1,337,807	-0.04(-0.20%)
Feb 10, 2009	20.25	20.50	19.42	19.61	1,539,207	-0.84(-4.11%)
Feb 09, 2009	20.26	20.72	20.10	20.45	1,330,564	-0.15(-0.73%)
Feb 06, 2009	19.79	20.67	19.73	20.60	1,837,821	+0.88(+4.46%)
Feb 05, 2009	18.74	19.75	18.74	19.72	1,487,012	+0.75(+3.95%)
Feb 04, 2009	18.93	19.27	18.68	18.97	1,332,430	-0.04(-0.21%)
Feb 03, 2009	18.71	19.10	18.27	19.01	1,090,397	+0.41(+2.20%)
Feb 02, 2009	18.59	18.78	18.14	18.60	1,490,073	-0.17(-0.91%)
Jan 30, 2009	19.03	19.30	18.66	18.77	1,430,216	-0.17(-0.90%)
Jan 29, 2009	19.38	19.48	18.83	18.94	1,094,152	-0.74(-3.76%)
Jan 28, 2009	19.80	19.89	19.42	19.68	2,207,043	+0.28(+1.44%)
Jan 27, 2009	19.34	19.69	19.00	19.40	1,945,050	+0.08(+0.41%)
Jan 26, 2009	18.60	19.47	18.46	19.32	3,052,362	+1.50(+8.42%)
Jan 23, 2009	17.07	18.15	17.00	17.82	2,325,020	+0.44(+2.53%)
Jan 22, 2009	16.70	17.56	16.58	17.38	2,961,611	-0.38(-2.14%)
Jan 21, 2009	17.16	18.22	17.01	17.76	1,902,500	+0.27(+1.54%)
Jan 20, 2009	18.20	18.49	17.42	17.49	1,522,552	-0.86(-4.69%)
Jan 16, 2009	18.09	18.43	17.80	18.35	1,841,864	+0.59(+3.32%)
Jan 15, 2009	17.06	18.05	17.00	17.76	1,779,875	+0.72(+4.23%)
Jan 14, 2009	17.77	17.77	17.00	17.04	1,758,284	-0.50(-2.85%)
Jan 13, 2009	17.86	18.24	17.27	17.54	2,322,088	-0.32(-1.79%)
Jan 12, 2009	17.76	18.17	17.70	17.86	1,200,421	-0.07(-0.39%)
Jan 09, 2009	18.74	18.95	17.88	17.93	1,675,335	-0.77(-4.12%)
Jan 08, 2009	18.59	18.79	18.03	18.70	1,919,979	+0.10(+0.54%)
Jan 07, 2009	18.87	19.06	18.48	18.60	1,395,219	-0.57(-2.97%)
Jan 06, 2009	18.90	19.41	18.56	19.17	1,743,000	+0.30(+1.59%)
Jan 05, 2009	19.10	19.11	18.66	18.87	1,504,696	-0.18(-0.94%)
Jan 02, 2009	18.43	19.25	18.29	19.05	1,730,736	+0.60(+3.25%)
Dec 31, 2008	17.99	18.62	17.70	18.45	1,468,550	+0.47(+2.61%)
Dec 30, 2008	17.40	17.99	17.32	17.98	1,080,643	+0.69(+3.99%)
Dec 29, 2008	17.28	17.47	16.93	17.29	896,765	-0.06(-0.35%)
Dec 26, 2008	17.54	17.60	17.17	17.35	852,724	-0.18(-1.03%)
Dec 24, 2008	17.65	17.78	17.40	17.53	455,837	-0.03(-0.17%)
Dec 23, 2008	17.17	17.82	17.04	17.56	1,686,584	+0.01(+0.06%)
Dec 22, 2008	17.75	17.90	17.19	17.55	1,654,418	-0.18(-1.02%)
Dec 19, 2008	17.60	18.12	17.17	17.73	7,860,750	+0.28(+1.60%)
Dec 18, 2008	17.86	18.22	17.09	17.45	1,838,676	-0.62(-3.43%)
Dec 17, 2008	17.79	18.50	17.15	18.07	2,575,192	+0.49(+2.79%)
Dec 16, 2008	16.58	17.69	16.46	17.58	2,490,910	+1.31(+8.05%)
Dec 15, 2008	16.45	17.08	15.97	16.27	2,017,583	-0.59(-3.50%)
Dec 12, 2008	16.13	17.13	16.07	16.86	1,904,319	+0.47(+2.87%)
Dec 11, 2008	17.10	17.57	16.23	16.39	1,952,208	-0.95(-5.48%)
Dec 10, 2008	16.76	17.85	16.76	17.34	1,904,582	+0.74(+4.46%)
Dec 09, 2008	17.27	17.71	16.43	16.60	3,169,774	-1.01(-5.74%)
Dec 08, 2008	18.26	18.83	17.27	17.61	3,076,232	-0.37(-2.06%)
Dec 05, 2008	16.43	18.10	16.20	17.98	2,439,958	+1.34(+8.05%)
Dec 04, 2008	16.34	17.47	15.90	16.64	2,287,424	-0.04(-0.24%)
Dec 03, 2008	16.02	16.71	15.38	16.68	2,208,229	+0.62(+3.86%)
Dec 02, 2008	15.89	16.46	15.39	16.06	2,955,489	+0.34(+2.16%)
Dec 01, 2008	17.38	17.38	15.71	15.72	2,492,890	-1.83(-10.43%)
Nov 28, 2008	17.23	17.60	16.66	17.55	961,351	+0.13(+0.75%)
Nov 26, 2008	15.89	17.45	15.53	17.42	2,242,328	+1.13(+6.94%)
Nov 25, 2008	16.05	16.59	15.47	16.29	3,326,058	+0.32(+2.00%)
Nov 24, 2008	15.45	16.20	15.00	15.97	5,190,271	+0.57(+3.70%)
Nov 21, 2008	15.01	15.55	14.39	15.40	6,170,265	+0.56(+3.77%)
Nov 20, 2008	15.02	16.75	14.44	14.84	10,649,615	+1.52(+11.41%)
Nov 19, 2008	14.50	14.80	13.27	13.32	3,793,481	-1.74(-11.55%)
Nov 18, 2008	15.80	15.81	14.57	15.06	2,528,186	-0.24(-1.57%)
Nov 17, 2008	15.61	15.99	15.27	15.30	2,246,243	-0.47(-2.98%)
Nov 14, 2008	17.11	17.17	15.76	15.77	2,509,793	-1.55(-8.95%)
Nov 13, 2008	15.67	17.32	15.42	17.32	4,826,708	+1.66(+10.60%)
Nov 12, 2008	17.09	17.73	15.59	15.66	3,061,667	-1.84(-10.51%)
Nov 11, 2008	17.03	18.17	16.97	17.50	2,375,351	-0.30(-1.69%)
Nov 10, 2008	18.36	18.44	17.51	17.80	2,123,170	-0.24(-1.33%)
Nov 07, 2008	17.50	18.27	17.46	18.04	2,324,621	+0.20(+1.12%)
Nov 06, 2008	17.63	18.35	17.57	17.84	3,368,191	+0.01(+0.06%)
Nov 05, 2008	18.57	18.59	17.81	17.83	3,872,162	-0.86(-4.60%)
Nov 04, 2008	19.68	19.68	18.10	18.69	4,249,268	-0.68(-3.51%)
Nov 03, 2008	19.55	19.87	19.24	19.37	1,418,461	-0.32(-1.63%)
Oct 31, 2008	19.02	20.14	18.69	19.69	3,307,343	+0.29(+1.49%)
Oct 30, 2008	19.51	20.22	18.34	19.40	4,558,624	+0.26(+1.36%)
Oct 29, 2008	18.52	19.91	18.00	19.14	5,479,756	+0.84(+4.59%)
Oct 28, 2008	18.04	18.43	16.73	18.30	4,822,232	+0.78(+4.45%)
Oct 27, 2008	17.89	19.04	17.52	17.52	2,328,075	-1.01(-5.45%)
Oct 24, 2008	17.84	18.90	17.70	18.53	3,195,752	-0.27(-1.44%)
Oct 23, 2008	20.18	20.23	18.11	18.80	3,171,632	-1.12(-5.62%)
Oct 22, 2008	19.97	20.22	19.25	19.92	2,790,207	-0.26(-1.29%)
Oct 21, 2008	20.43	20.97	20.08	20.18	1,520,529	-0.54(-2.61%)
Oct 20, 2008	20.12	20.87	19.85	20.72	1,718,416	+0.67(+3.34%)
Oct 17, 2008	20.00	20.83	19.51	20.05	2,781,941	-0.82(-3.93%)
Oct 16, 2008	19.65	21.34	18.97	20.87	4,437,184	+1.35(+6.92%)
Oct 15, 2008	20.50	20.99	19.50	19.52	3,469,119	-0.51(-2.55%)
Oct 14, 2008	21.95	22.99	19.48	20.03	2,836,961	-1.32(-6.18%)
Oct 13, 2008	21.58	21.59	20.81	21.35	2,996,118	+0.83(+4.04%)
Oct 10, 2008	19.07	21.46	19.00	20.52	5,092,853	+0.68(+3.43%)
Oct 09, 2008	20.61	21.18	19.51	19.84	3,387,234	-0.73(-3.55%)
Oct 08, 2008	20.60	21.62	20.23	20.57	3,835,953	-0.46(-2.19%)
Oct 07, 2008	22.00	22.69	21.03	21.03	2,805,155	-1.47(-6.53%)
Oct 06, 2008	21.63	22.69	20.84	22.50	4,739,838	+0.55(+2.51%)
Oct 03, 2008	23.69	24.22	21.50	21.95	3,235,306	-1.35(-5.79%)
Oct 02, 2008	24.25	24.64	23.25	23.30	1,961,317	-0.98(-4.04%)
Oct 01, 2008	24.55	24.97	23.96	24.28	2,592,471	-0.43(-1.74%)
Sep 30, 2008	24.87	25.03	23.77	24.71	2,306,671	+0.48(+1.98%)
Sep 29, 2008	25.17	25.47	23.87	24.23	2,706,912	-1.39(-5.43%)
Sep 26, 2008	25.22	25.94	25.00	25.62	1,380,958	+0.06(+0.23%)
Sep 25, 2008	25.41	26.29	25.22	25.56	1,727,844	+0.30(+1.19%)
Sep 24, 2008	25.30	25.63	24.55	25.26	2,738,819	+0.65(+2.64%)
Sep 23, 2008	24.90	25.43	24.47	24.61	1,581,571	-0.22(-0.89%)
Sep 22, 2008	25.82	26.18	24.80	24.83	2,112,568	-1.35(-5.16%)
Sep 19, 2008	27.66	27.87	25.82	26.18	4,161,303	-0.16(-0.61%)
Sep 18, 2008	25.54	26.34	24.50	26.34	4,388,635	+0.99(+3.91%)
Sep 17, 2008	26.09	26.99	25.32	25.35	3,146,544	-1.25(-4.70%)
Sep 16, 2008	26.85	27.44	26.29	26.60	3,849,940	+0.14(+0.53%)
Sep 15, 2008	26.34	27.22	26.16	26.46	3,598,089	-0.55(-2.04%)
Sep 12, 2008	26.75	27.25	26.28	27.01	3,590,364	-0.24(-0.88%)
Sep 11, 2008	26.32	27.42	26.20	27.25	4,327,033	+0.55(+2.06%)
Sep 10, 2008	27.53	27.54	26.52	26.70	4,324,623	-0.43(-1.57%)
Sep 09, 2008	28.51	28.86	26.94	27.12	5,646,794	-1.21(-4.29%)
Sep 08, 2008	28.00	28.68	27.54	28.34	6,685,583	+0.34(+1.21%)
Sep 05, 2008	27.34	28.12	27.02	28.00	5,068,058	-0.24(-0.85%)
Sep 04, 2008	28.00	28.67	28.00	28.24	5,087,904	-0.14(-0.49%)
Sep 03, 2008	27.16	28.55	27.00	28.38	5,016,900	+1.07(+3.92%)
Sep 02, 2008	27.01	27.85	26.79	27.31	5,750,289	+0.31(+1.15%)
Aug 29, 2008	26.15	27.42	26.10	27.00	10,833,007	+2.58(+10.57%)
Aug 28, 2008	24.53	24.86	23.98	24.42	3,516,025	+0.04(+0.16%)
Aug 27, 2008	24.11	24.91	24.11	24.38	2,476,422	+0.07(+0.29%)
Aug 26, 2008	24.62	24.70	23.96	24.31	2,691,650	-0.24(-0.98%)
Aug 25, 2008	24.89	25.19	24.47	24.55	2,521,268	-0.57(-2.27%)
Aug 22, 2008	24.37	25.16	24.18	25.12	1,328,283	+0.80(+3.29%)
Aug 21, 2008	23.97	24.40	23.74	24.32	1,859,879	+0.44(+1.84%)
Aug 20, 2008	24.47	24.90	23.70	23.88	1,927,113	-0.42(-1.73%)
Aug 19, 2008	25.03	25.30	23.98	24.30	2,698,633	-0.94(-3.72%)
Aug 18, 2008	25.89	25.92	25.03	25.24	2,951,741	-0.15(-0.59%)
Aug 15, 2008	24.75	25.62	24.58	25.39	2,752,166	+0.78(+3.17%)
Aug 14, 2008	23.97	25.44	23.90	24.61	2,302,061	+0.33(+1.36%)
Aug 13, 2008	24.92	24.92	23.60	24.28	2,212,726	-0.45(-1.82%)
Aug 12, 2008	25.30	25.53	24.58	24.73	3,181,551	-0.57(-2.25%)
Aug 11, 2008	24.67	26.41	24.38	25.30	5,237,464	+0.35(+1.40%)
Aug 08, 2008	23.55	25.36	23.35	24.95	3,545,599	+1.51(+6.44%)
Aug 07, 2008	23.72	24.17	23.32	23.44	2,223,875	-0.73(-3.02%)
Aug 06, 2008	24.39	24.39	23.53	24.17	1,758,764	-0.32(-1.31%)
Aug 05, 2008	23.31	24.51	23.31	24.49	3,644,910	+1.62(+7.08%)
Aug 04, 2008	22.76	23.14	22.22	22.87	3,219,250	-0.12(-0.52%)
Aug 01, 2008	22.91	23.18	22.26	22.99	2,950,155	+0.28(+1.23%)
Jul 31, 2008	22.35	23.26	21.86	22.71	2,055,149	+0.12(+0.53%)
Jul 30, 2008	23.42	24.61	22.33	22.59	5,075,272	-0.90(-3.83%)
Jul 29, 2008	23.49	23.54	21.88	23.49	4,364,531	+1.78(+8.20%)
Jul 28, 2008	21.14	21.75	21.02	21.71	4,050,030	+0.57(+2.70%)
Jul 25, 2008	21.40	21.75	20.93	21.14	2,123,123	-0.09(-0.42%)
Jul 24, 2008	21.46	21.78	20.99	21.23	4,943,195	-0.25(-1.16%)
Jul 23, 2008	20.74	22.00	20.50	21.48	4,539,391	+0.87(+4.22%)
Jul 22, 2008	20.16	20.91	20.15	20.61	4,414,005	+0.42(+2.08%)
Jul 21, 2008	21.00	21.00	20.15	20.19	2,226,789	-0.64(-3.07%)
Jul 18, 2008	21.18	21.75	20.76	20.83	2,971,478	-0.75(-3.48%)
Jul 17, 2008	20.82	21.78	20.29	21.58	2,022,605	+0.93(+4.50%)
Jul 16, 2008	19.31	20.75	19.07	20.65	2,730,438	+1.35(+6.99%)
Jul 15, 2008	19.39	19.69	18.78	19.30	2,229,623	-0.13(-0.67%)
Jul 14, 2008	19.98	19.98	19.11	19.43	1,927,354	+0.05(+0.26%)
Jul 11, 2008	19.87	20.06	19.10	19.38	2,699,760	-0.70(-3.49%)
Jul 10, 2008	20.74	20.98	19.98	20.08	1,923,509	-0.58(-2.81%)
Jul 09, 2008	21.48	21.48	20.59	20.66	1,372,714	-0.78(-3.64%)
Jul 08, 2008	20.46	21.51	20.21	21.44	1,922,342	+0.83(+4.03%)
Jul 07, 2008	20.51	20.94	20.17	20.61	1,703,633	+0.34(+1.68%)
Jul 04, 2008	20.57	20.81	20.25	20.27	1,039,905	+0.00(+0.00%)
Jul 03, 2008	20.57	20.81	20.25	20.27	1,039,905	-0.30(-1.46%)
Jul 02, 2008	21.05	21.38	20.54	20.57	2,443,420	-0.69(-3.25%)
Jul 01, 2008	20.04	21.32	19.96	21.26	3,991,447	+1.31(+6.57%)
Jun 30, 2008	20.22	20.45	19.80	19.95	1,909,299	-0.48(-2.35%)
Jun 27, 2008	20.58	20.84	20.02	20.43	2,203,461	-0.19(-0.92%)
Jun 26, 2008	20.77	21.07	20.57	20.62	2,138,968	-0.32(-1.53%)
Jun 25, 2008	20.91	21.38	20.69	20.94	2,633,198	+0.20(+0.96%)
Jun 24, 2008	20.75	21.00	20.35	20.74	1,791,245	-0.15(-0.72%)
Jun 23, 2008	21.55	21.66	20.88	20.89	1,737,912	-0.64(-2.97%)
Jun 20, 2008	22.20	22.51	21.35	21.53	2,680,871	-0.93(-4.14%)
Jun 19, 2008	21.90	22.58	21.62	22.46	2,180,377	+0.68(+3.12%)
Jun 18, 2008	22.20	22.44	21.55	21.78	2,456,387	-0.54(-2.42%)
Jun 17, 2008	22.97	23.08	22.29	22.32	2,084,392	-0.65(-2.83%)
Jun 16, 2008	22.53	23.02	22.32	22.97	2,483,470	+0.22(+0.97%)
Jun 13, 2008	22.60	22.75	22.25	22.75	2,512,697	+0.36(+1.61%)
Jun 12, 2008	22.53	23.25	22.19	22.39	2,481,901	-0.12(-0.53%)
Jun 11, 2008	23.51	23.62	22.46	22.51	3,596,188	+0.30(+1.35%)
Jun 10, 2008	22.25	22.53	21.99	22.21	2,752,156	-0.15(-0.67%)
Jun 09, 2008	22.26	22.54	22.00	22.36	1,984,702	-0.05(-0.22%)
Jun 06, 2008	23.30	23.40	22.30	22.41	3,030,436	-1.08(-4.60%)
Jun 05, 2008	23.71	24.07	23.38	23.49	2,986,268	+0.00(+0.00%)
Jun 04, 2008	23.04	23.92	22.87	23.49	2,087,614	+0.39(+1.69%)
Jun 03, 2008	23.36	23.36	22.78	23.10	1,609,615	-0.10(-0.43%)
Jun 02, 2008	23.32	23.58	22.82	23.20	2,124,479	-0.24(-1.02%)
May 30, 2008	24.04	24.04	23.29	23.44	1,927,520	-0.55(-2.29%)
May 29, 2008	23.42	24.33	23.36	23.99	2,037,533	+0.63(+2.70%)
May 28, 2008	23.33	23.68	23.25	23.36	2,309,745	+0.04(+0.17%)
May 27, 2008	22.53	23.36	22.53	23.32	2,674,052	+0.79(+3.51%)
May 26, 2008	22.77	22.81	22.31	22.53	2,646,170	+0.00(+0.00%)
May 23, 2008	22.77	22.81	22.31	22.53	2,646,170	-0.41(-1.79%)
May 22, 2008	22.19	23.22	21.79	22.94	3,842,401	+0.81(+3.66%)
May 21, 2008	22.90	23.28	22.01	22.13	2,507,759	-0.74(-3.24%)
May 20, 2008	23.36	23.59	22.68	22.87	1,808,424	-0.57(-2.43%)
May 19, 2008	24.06	24.46	23.28	23.44	2,173,779	-0.90(-3.70%)
May 16, 2008	24.89	24.94	24.00	24.34	1,206,408	-0.45(-1.82%)
May 15, 2008	24.16	24.90	23.97	24.79	1,432,767	+0.53(+2.18%)
May 14, 2008	24.37	24.90	24.20	24.26	1,584,965	+0.16(+0.66%)
May 13, 2008	23.92	24.40	23.75	24.10	1,823,137	+0.05(+0.21%)
May 12, 2008	23.36	24.11	23.21	24.05	1,233,340	+0.76(+3.26%)
May 09, 2008	22.83	23.58	22.80	23.29	1,072,054	+0.15(+0.65%)
May 08, 2008	23.31	23.74	22.71	23.14	1,348,610	-0.01(-0.04%)
May 07, 2008	23.34	23.81	23.02	23.15	1,186,369	-0.11(-0.47%)
May 06, 2008	22.85	23.37	22.47	23.26	895,233	+0.25(+1.09%)
May 05, 2008	23.30	23.30	22.70	23.01	1,340,516	-0.27(-1.16%)
May 02, 2008	23.00	23.91	23.00	23.28	1,594,690	-0.05(-0.21%)

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.