Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.15	18.32	17.73	17.77	840,355	+0.01(+0.04%)
Apr 29, 2009	17.28	17.91	17.17	17.76	526,311	+0.36(+2.06%)
Apr 28, 2009	17.19	17.69	17.17	17.40	409,032	-0.17(-0.98%)
Apr 27, 2009	17.65	17.83	16.75	17.58	847,324	-0.16(-0.88%)
Apr 24, 2009	17.97	18.05	17.51	17.73	1,289,238	-0.23(-1.30%)
Apr 23, 2009	17.27	18.07	17.27	17.97	926,765	+0.62(+3.60%)
Apr 22, 2009	17.24	18.13	17.18	17.34	670,021	-0.27(-1.51%)
Apr 21, 2009	16.46	17.65	16.34	17.61	959,401	+0.82(+4.88%)
Apr 20, 2009	17.56	18.21	16.73	16.79	486,707	-1.21(-6.72%)
Apr 17, 2009	17.72	18.29	17.53	18.00	478,172	+0.27(+1.54%)
Apr 16, 2009	17.79	17.92	17.26	17.72	394,720	+0.16(+0.93%)
Apr 15, 2009	16.95	17.69	16.72	17.56	932,070	+0.43(+2.51%)
Apr 14, 2009	17.80	17.97	17.05	17.13	875,365	-0.94(-5.22%)
Apr 13, 2009	17.38	18.27	17.20	18.08	544,626	+0.56(+3.21%)
Apr 09, 2009	17.00	17.52	16.62	17.51	576,775	+1.32(+8.14%)
Apr 08, 2009	16.28	16.30	15.84	16.19	628,161	+0.06(+0.39%)
Apr 07, 2009	16.18	16.58	16.12	16.13	396,319	-0.49(-2.96%)
Apr 06, 2009	16.76	16.90	16.43	16.62	733,025	-0.35(-2.07%)
Apr 03, 2009	16.33	17.00	16.26	16.98	384,627	+0.65(+3.97%)
Apr 02, 2009	16.47	16.64	16.31	16.33	786,632	+0.52(+3.31%)
Apr 01, 2009	15.46	15.94	15.32	15.80	482,956	+0.22(+1.40%)
Mar 31, 2009	15.27	15.90	15.09	15.59	637,225	+0.59(+3.96%)
Mar 30, 2009	15.49	15.49	14.76	14.99	616,996	-1.55(-9.34%)
Mar 26, 2009	16.41	16.72	16.14	16.54	748,856	+0.27(+1.63%)
Mar 25, 2009	15.97	16.52	15.42	16.27	1,179,171	+0.44(+2.80%)
Mar 24, 2009	16.37	16.64	15.82	15.83	1,311,775	-0.67(-4.06%)
Mar 23, 2009	15.72	16.50	15.67	16.50	633,046	+1.85(+12.59%)
Mar 20, 2009	15.11	15.11	14.58	14.65	780,115	-0.28(-1.88%)
Mar 19, 2009	16.30	16.30	14.91	14.93	1,592,795	-0.97(-6.07%)
Mar 18, 2009	14.82	15.96	14.74	15.90	1,552,889	+0.96(+6.43%)
Mar 17, 2009	14.19	14.96	14.01	14.94	1,064,182	+0.73(+5.13%)
Mar 16, 2009	14.77	15.01	14.19	14.21	1,710,053	-0.54(-3.64%)
Mar 13, 2009	14.80	14.82	14.25	14.75	0	+0.18(+1.23%)
Mar 12, 2009	13.80	14.66	13.45	14.57	812,043	+0.84(+6.13%)
Mar 11, 2009	13.67	13.96	13.31	13.73	876,263	+0.43(+3.22%)
Mar 10, 2009	12.13	13.32	12.13	13.30	855,740	+1.41(+11.85%)
Mar 09, 2009	11.76	12.25	11.76	11.89	670,336	-0.13(-1.10%)
Mar 06, 2009	12.40	12.52	11.66	12.02	0	-0.16(-1.28%)
Mar 05, 2009	12.74	12.78	12.17	12.18	340,112	-0.68(-5.27%)
Mar 04, 2009	12.71	13.19	12.52	12.85	332,833	+0.23(+1.85%)
Mar 02, 2009	13.00	13.07	12.55	12.62	550,260	-0.66(-4.98%)
Feb 27, 2009	13.38	13.78	13.25	13.28	0	-0.49(-3.56%)
Feb 26, 2009	14.17	14.30	13.66	13.77	305,824	-0.05(-0.34%)
Feb 25, 2009	13.89	14.30	13.53	13.82	347,045	-0.19(-1.33%)
Feb 24, 2009	13.08	14.03	12.93	14.01	315,001	+1.16(+9.03%)
Feb 23, 2009	13.77	13.98	12.84	12.85	372,908	-0.80(-5.88%)
Feb 20, 2009	13.28	13.90	13.01	13.65	551,395	-0.04(-0.28%)
Feb 19, 2009	14.05	14.33	13.65	13.69	400,268	-0.31(-2.22%)
Feb 18, 2009	14.28	14.28	13.63	14.00	201,331	+0.02(+0.11%)
Feb 17, 2009	14.33	14.50	13.98	13.98	353,252	-1.04(-6.94%)
Feb 13, 2009	15.13	15.26	14.90	15.03	550,853	-0.19(-1.23%)
Feb 12, 2009	14.75	15.25	14.49	15.21	216,147	+0.15(+0.98%)
Feb 11, 2009	14.77	15.16	14.67	15.07	149,096	+0.37(+2.49%)
Feb 10, 2009	15.44	15.78	14.56	14.70	604,645	-1.00(-6.35%)
Feb 09, 2009	15.57	15.81	15.32	15.70	251,403	+0.09(+0.60%)
Feb 06, 2009	15.34	15.67	15.25	15.60	321,005	+0.54(+3.57%)
Feb 05, 2009	14.41	15.32	14.41	15.07	371,011	+0.63(+4.37%)
Feb 04, 2009	14.24	14.80	14.24	14.44	272,307	+0.23(+1.64%)
Feb 03, 2009	13.94	14.34	13.85	14.20	397,463	+0.27(+1.96%)
Feb 02, 2009	13.61	13.99	13.47	13.93	424,936	-0.16(-1.11%)
Jan 30, 2009	14.51	14.65	13.90	14.09	0	-0.29(-2.00%)
Jan 29, 2009	14.92	14.95	14.34	14.37	187,211	-0.95(-6.20%)
Jan 28, 2009	14.49	15.35	14.49	15.32	244,683	+1.25(+8.85%)
Jan 27, 2009	13.95	14.12	13.70	14.08	144,893	+0.44(+3.20%)
Jan 26, 2009	13.93	14.45	13.42	13.64	1,605,258	-0.23(-1.68%)
Jan 23, 2009	12.84	13.95	12.84	13.87	1,169,482	+0.52(+3.91%)
Jan 22, 2009	13.23	13.93	12.85	13.35	589,177	-0.32(-2.33%)
Jan 21, 2009	12.61	13.70	12.47	13.67	331,326	+1.36(+11.07%)
Jan 20, 2009	13.63	13.63	12.28	12.31	640,133	-1.67(-11.92%)
Jan 16, 2009	14.23	14.26	13.26	13.98	448,728	+0.08(+0.56%)
Jan 15, 2009	14.01	14.28	13.20	13.90	637,884	-0.14(-1.00%)
Jan 14, 2009	14.53	14.55	13.87	14.04	356,490	-0.66(-4.50%)
Jan 13, 2009	14.36	14.88	14.29	14.70	705,295	+0.16(+1.07%)
Jan 12, 2009	15.18	15.18	14.34	14.54	207,433	-0.61(-4.01%)
Jan 09, 2009	15.69	15.69	15.15	15.15	307,579	-0.42(-2.70%)
Jan 08, 2009	15.39	15.66	15.30	15.57	627,576	+0.00(+0.00%)
Jan 07, 2009	15.95	16.02	15.48	15.57	176,333	-0.76(-4.63%)
Jan 06, 2009	16.12	16.50	15.96	16.33	191,022	+0.42(+2.64%)
Jan 05, 2009	15.64	16.20	15.58	15.91	145,152	+0.11(+0.69%)
Jan 02, 2009	15.33	15.94	15.12	15.80	0	+0.28(+1.81%)
Jan 01, 2009	14.88	15.62	14.86	15.52	0	+0.00(+0.00%)
Dec 31, 2008	14.88	15.62	14.86	15.52	81,385	+0.65(+4.40%)
Dec 30, 2008	14.22	14.89	14.13	14.86	117,007	+0.72(+5.06%)
Dec 29, 2008	14.23	14.26	13.77	14.15	91,832	-0.11(-0.76%)
Dec 26, 2008	14.34	14.34	14.09	14.26	58,862	+0.03(+0.22%)
Dec 24, 2008	14.10	14.25	13.92	14.23	20,491	+0.16(+1.16%)
Dec 23, 2008	14.56	14.56	14.06	14.06	53,884	-0.32(-2.22%)
Dec 22, 2008	14.94	14.94	14.13	14.38	72,837	-0.65(-4.31%)
Dec 19, 2008	15.15	15.46	14.91	15.03	238,262	-0.05(-0.36%)
Dec 18, 2008	15.38	15.61	14.92	15.08	183,120	-0.22(-1.46%)
Dec 17, 2008	15.08	15.65	14.94	15.31	262,755	-0.05(-0.32%)
Dec 16, 2008	14.13	15.39	14.13	15.35	178,927	+1.42(+10.19%)
Dec 15, 2008	14.67	14.69	13.69	13.93	174,936	-0.54(-3.73%)
Dec 12, 2008	13.78	14.57	13.68	14.47	131,992	+0.18(+1.29%)
Dec 11, 2008	14.84	15.23	14.21	14.29	189,927	-0.70(-4.68%)
Dec 10, 2008	15.00	15.15	14.58	14.99	167,573	+0.12(+0.83%)
Dec 09, 2008	15.12	15.71	14.81	14.87	245,893	-0.52(-3.40%)
Dec 08, 2008	15.33	15.61	15.01	15.39	184,343	+0.93(+6.45%)
Dec 05, 2008	13.26	14.49	13.08	14.46	205,744	+1.03(+7.63%)
Dec 04, 2008	13.39	14.21	13.21	13.43	285,041	-0.28(-2.02%)
Dec 03, 2008	12.99	13.77	12.68	13.71	288,988	+0.52(+3.91%)
Dec 02, 2008	12.87	13.23	12.35	13.19	204,763	+0.64(+5.10%)
Dec 01, 2008	14.33	14.40	12.54	12.55	185,795	-2.32(-15.60%)
Nov 28, 2008	14.55	14.88	14.33	14.87	36,682	+0.25(+1.69%)
Nov 26, 2008	13.40	14.69	13.30	14.63	128,146	+0.99(+7.23%)
Nov 25, 2008	13.54	13.83	12.97	13.64	179,589	+0.35(+2.67%)
Nov 24, 2008	11.92	13.46	11.86	13.29	307,734	+1.68(+14.48%)
Nov 21, 2008	11.23	11.66	10.55	11.61	420,354	+0.76(+6.96%)
Nov 20, 2008	11.32	12.00	10.74	10.85	275,935	-0.78(-6.69%)
Nov 19, 2008	12.72	12.86	11.58	11.63	292,821	-1.30(-10.07%)
Nov 18, 2008	12.99	13.27	12.46	12.93	162,662	-0.33(-2.50%)
Nov 17, 2008	13.67	13.92	13.12	13.26	266,442	-0.77(-5.49%)
Nov 14, 2008	14.61	15.00	13.93	14.03	213,779	-0.96(-6.42%)
Nov 13, 2008	13.97	15.02	12.87	15.00	271,499	+1.09(+7.81%)
Nov 12, 2008	14.74	14.80	13.90	13.91	162,924	-1.06(-7.10%)
Nov 11, 2008	14.67	15.34	14.43	14.97	342,444	-0.18(-1.17%)
Nov 10, 2008	16.30	16.32	14.90	15.15	414,103	-1.03(-6.38%)
Nov 07, 2008	15.94	16.22	15.66	16.18	212,773	+0.30(+1.89%)
Nov 06, 2008	16.62	16.94	15.82	15.88	152,400	-1.14(-6.70%)
Nov 05, 2008	18.34	18.34	16.97	17.02	371,025	-1.41(-7.65%)
Nov 04, 2008	17.86	18.50	17.81	18.43	291,564	+0.90(+5.14%)
Nov 03, 2008	17.73	17.83	17.32	17.53	242,705	-0.02(-0.09%)
Oct 31, 2008	16.89	17.76	16.55	17.55	353,427	+0.69(+4.12%)
Oct 30, 2008	16.87	17.12	16.41	16.85	428,651	+0.74(+4.59%)
Oct 29, 2008	15.86	17.00	15.64	16.12	766,575	+0.25(+1.60%)
Oct 28, 2008	15.01	15.86	13.79	15.86	694,958	+1.43(+9.88%)
Oct 27, 2008	14.85	15.66	14.42	14.44	426,190	-0.92(-5.97%)
Oct 24, 2008	15.18	15.76	14.54	15.35	646,590	-1.09(-6.61%)
Oct 23, 2008	16.92	17.19	15.58	16.44	694,616	-0.66(-3.83%)
Oct 22, 2008	17.59	17.98	16.52	17.09	435,848	-1.18(-6.45%)
Oct 21, 2008	18.54	18.97	18.23	18.27	459,034	-0.45(-2.39%)
Oct 20, 2008	18.66	18.76	18.13	18.72	300,548	+0.52(+2.88%)
Oct 17, 2008	17.54	19.03	17.36	18.20	907,763	+0.21(+1.16%)
Oct 16, 2008	17.56	18.01	16.48	17.99	612,941	+0.76(+4.43%)
Oct 15, 2008	18.98	19.28	17.19	17.22	372,440	-2.08(-10.78%)
Oct 14, 2008	20.75	20.75	18.79	19.31	1,259,310	+0.36(+1.91%)
Oct 13, 2008	17.93	18.94	16.88	18.94	567,028	+2.49(+15.13%)
Oct 10, 2008	14.21	16.52	14.05	16.45	1,201,318	+0.73(+4.66%)
Oct 09, 2008	18.54	18.74	15.48	15.72	1,006,100	-2.40(-13.27%)
Oct 08, 2008	17.83	19.34	17.83	18.13	911,529	-0.86(-4.55%)
Oct 07, 2008	21.58	21.58	18.91	18.99	526,430	-1.78(-8.57%)
Oct 06, 2008	19.92	20.79	19.40	20.77	856,454	-0.31(-1.46%)
Oct 03, 2008	22.30	22.78	21.08	21.08	888,078	-0.62(-2.84%)
Oct 02, 2008	22.60	22.60	21.56	21.69	316,421	-0.90(-3.99%)
Oct 01, 2008	23.17	23.17	21.66	22.60	406,937	+0.48(+2.16%)
Sep 30, 2008	21.19	22.21	20.67	22.12	1,189,037	+1.30(+6.26%)
Sep 29, 2008	23.21	23.21	20.12	20.82	1,101,491	-2.34(-10.12%)
Sep 26, 2008	22.42	23.17	21.85	23.16	0	+0.49(+2.18%)
Sep 25, 2008	22.74	22.96	22.15	22.67	524,407	+0.40(+1.80%)
Sep 24, 2008	23.31	23.89	22.17	22.27	778,643	-0.33(-1.46%)
Sep 23, 2008	23.09	23.32	22.17	22.59	932,419	-0.43(-1.86%)
Sep 22, 2008	24.60	25.28	22.94	23.02	1,439,996	-1.19(-4.91%)
Sep 19, 2008	25.89	24.21	22.22	24.21	0	+2.62(+12.14%)
Sep 18, 2008	20.13	21.87	18.15	21.59	4,895,968	+1.52(+7.56%)
Sep 17, 2008	20.69	21.38	19.47	20.07	5,713,272	-1.93(-8.77%)
Sep 16, 2008	20.37	22.18	19.92	22.00	6,057,483	+0.59(+2.75%)
Sep 15, 2008	22.22	23.01	21.31	21.42	3,906,869	-1.88(-8.09%)
Sep 12, 2008	23.34	23.86	22.90	23.30	4,975,714	-0.46(-1.93%)
Sep 11, 2008	23.14	23.83	22.49	23.76	4,348,403	-0.13(-0.55%)
Sep 10, 2008	24.46	24.53	23.45	23.89	4,688,043	-0.38(-1.58%)
Sep 09, 2008	26.10	26.30	24.27	24.27	5,338,905	-2.19(-8.28%)
Sep 08, 2008	27.45	27.55	25.52	26.46	4,457,980	+0.62(+2.40%)
Sep 05, 2008	25.09	25.84	24.59	25.84	0	+0.45(+1.78%)
Sep 04, 2008	26.38	26.50	25.32	25.39	2,154,636	-1.31(-4.91%)
Sep 03, 2008	26.20	26.71	25.92	26.70	3,325,663	+0.42(+1.60%)
Sep 02, 2008	26.48	26.92	25.74	26.28	3,058,381	+0.32(+1.24%)
Aug 29, 2008	25.79	26.23	25.67	25.96	652,568	-0.04(-0.15%)
Aug 28, 2008	25.19	26.05	25.08	26.00	1,478,708	+1.04(+4.18%)
Aug 27, 2008	24.64	25.02	24.24	24.95	2,231,866	+0.48(+1.97%)
Aug 26, 2008	24.59	24.65	24.00	24.47	744,469	+0.03(+0.13%)
Aug 25, 2008	24.79	24.85	24.36	24.44	1,295,318	-0.67(-2.65%)
Aug 22, 2008	24.73	25.22	24.73	25.11	2,587,198	+0.77(+3.15%)
Aug 21, 2008	24.19	24.54	23.90	24.34	956,130	-0.15(-0.63%)
Aug 20, 2008	24.27	24.62	23.87	24.50	2,810,540	+0.15(+0.63%)
Aug 19, 2008	24.71	24.80	24.18	24.34	1,968,770	-0.61(-2.46%)
Aug 18, 2008	25.39	25.82	24.87	24.95	1,336,553	-0.91(-3.52%)
Aug 15, 2008	25.70	26.30	25.58	25.87	0	+0.23(+0.90%)
Aug 14, 2008	25.04	25.83	24.97	25.64	2,829,999	+0.41(+1.64%)
Aug 13, 2008	25.38	25.52	24.59	25.22	3,684,018	-0.34(-1.32%)
Aug 12, 2008	26.43	26.54	25.25	25.56	2,888,036	-1.24(-4.63%)
Aug 11, 2008	26.37	27.42	26.24	26.80	1,439,105	+0.51(+1.92%)
Aug 08, 2008	25.36	26.53	25.18	26.30	1,675,485	+0.97(+3.84%)
Aug 07, 2008	25.77	26.15	25.15	25.32	2,468,966	-0.95(-3.62%)
Aug 06, 2008	25.99	26.42	25.71	26.27	1,447,888	+0.10(+0.40%)
Aug 05, 2008	25.58	26.22	25.32	26.17	2,503,432	+1.04(+4.13%)
Aug 04, 2008	25.79	25.79	24.98	25.13	1,308,331	-0.67(-2.61%)
Aug 01, 2008	25.98	25.98	25.03	25.81	1,152,042	+0.04(+0.15%)
Jul 31, 2008	25.82	26.25	25.53	25.77	1,467,919	-0.20(-0.77%)
Jul 30, 2008	26.05	26.25	25.21	25.97	1,517,419	+0.34(+1.32%)
Jul 29, 2008	25.63	25.64	23.96	25.63	2,476,460	+1.56(+6.46%)
Jul 28, 2008	25.24	25.61	23.94	24.07	2,051,175	-1.24(-4.90%)
Jul 25, 2008	25.42	25.77	24.80	25.32	1,918,790	-0.01(-0.03%)
Jul 24, 2008	26.82	26.82	25.18	25.32	2,437,596	-1.43(-5.33%)
Jul 23, 2008	26.51	27.20	25.94	26.75	4,012,455	+0.32(+1.22%)
Jul 22, 2008	24.23	26.45	24.05	26.43	3,628,918	+1.97(+8.05%)
Jul 21, 2008	25.43	25.48	24.28	24.46	2,674,862	-0.78(-3.10%)
Jul 18, 2008	25.35	25.48	24.45	25.24	2,385,357	+0.15(+0.58%)
Jul 17, 2008	24.57	25.65	24.13	25.09	4,518,626	+1.06(+4.40%)
Jul 16, 2008	21.91	24.04	21.66	24.04	4,109,497	+2.41(+11.16%)
Jul 15, 2008	21.51	22.47	20.56	21.62	4,165,749	-0.24(-1.09%)
Jul 14, 2008	23.37	23.45	21.68	21.86	4,625,280	-0.87(-3.84%)
Jul 11, 2008	23.67	23.67	22.10	22.73	6,209,279	-0.43(-1.85%)
Jul 10, 2008	23.67	23.86	22.75	23.16	3,355,942	-0.54(-2.29%)
Jul 09, 2008	25.28	25.36	23.55	23.71	2,313,938	-1.48(-5.87%)
Jul 08, 2008	24.14	25.21	23.53	25.18	2,257,118	+1.10(+4.58%)
Jul 07, 2008	24.94	25.34	23.71	24.08	1,977,191	-0.72(-2.90%)
Jul 04, 2008	25.31	25.31	24.57	24.80	634,108	+0.00(+0.00%)
Jul 03, 2008	25.31	25.31	24.57	24.80	634,108	-0.18(-0.74%)
Jul 02, 2008	25.64	25.82	24.96	24.99	2,427,460	-0.48(-1.90%)
Jul 01, 2008	25.07	25.75	24.55	25.47	2,948,515	-0.08(-0.33%)
Jun 30, 2008	26.07	26.33	25.51	25.55	1,073,794	-0.74(-2.83%)
Jun 27, 2008	26.63	26.75	25.78	26.30	2,341,447	-0.28(-1.04%)
Jun 26, 2008	27.03	27.29	26.53	26.57	1,472,459	-1.14(-4.12%)
Jun 25, 2008	27.87	28.34	27.58	27.71	1,691,930	+0.11(+0.42%)
Jun 24, 2008	27.17	27.97	26.90	27.60	2,100,114	+0.15(+0.56%)
Jun 23, 2008	28.20	28.28	27.31	27.45	957,289	-0.67(-2.40%)
Jun 20, 2008	28.59	28.71	27.90	28.12	2,004,453	-0.83(-2.86%)
Jun 19, 2008	28.83	29.07	28.23	28.95	1,854,310	+0.06(+0.21%)
Jun 18, 2008	28.65	29.09	28.27	28.89	2,728,941	-0.33(-1.13%)
Jun 17, 2008	30.20	30.36	29.17	29.21	3,385,939	-0.77(-2.56%)
Jun 16, 2008	29.20	30.02	29.08	29.98	2,787,791	+0.48(+1.64%)
Jun 13, 2008	28.06	29.50	28.05	29.50	6,224,007	+1.59(+5.68%)
Jun 12, 2008	28.10	28.55	27.48	27.91	2,261,566	+0.34(+1.25%)
Jun 11, 2008	28.67	28.74	27.53	27.57	2,466,772	-1.06(-3.69%)
Jun 10, 2008	28.63	28.92	28.07	28.62	2,099,396	+0.15(+0.51%)
Jun 09, 2008	29.18	29.22	28.04	28.48	1,079,068	-0.60(-2.06%)
Jun 06, 2008	30.19	30.19	27.22	29.08	1,596,173	-1.23(-4.05%)
Jun 05, 2008	29.47	30.39	29.40	30.30	2,836,292	+1.13(+3.89%)
Jun 04, 2008	29.15	30.00	29.07	29.17	4,596,070	-0.17(-0.57%)
Jun 03, 2008	29.72	29.89	28.76	29.34	5,537,757	-0.28(-0.96%)
Jun 02, 2008	30.43	30.43	29.21	29.62	3,925,118	-0.87(-2.84%)
May 30, 2008	30.88	30.90	30.48	30.49	396,482	-0.17(-0.55%)
May 29, 2008	30.10	31.03	30.10	30.66	1,176,004	+0.50(+1.65%)
May 28, 2008	30.59	30.59	29.69	30.16	2,508,914	-0.12(-0.40%)
May 27, 2008	29.84	30.32	29.77	30.28	1,141,235	+0.35(+1.18%)
May 26, 2008	30.27	30.35	29.68	29.93	0	+0.00(+0.00%)
May 23, 2008	30.27	30.35	29.68	29.93	1,965,986	-0.50(-1.64%)
May 22, 2008	30.42	30.75	30.19	30.43	2,866,231	+0.09(+0.30%)
May 21, 2008	31.51	31.53	30.24	30.33	2,838,997	-1.09(-3.46%)
May 20, 2008	31.69	31.74	31.16	31.42	998,276	-0.52(-1.63%)
May 19, 2008	32.29	32.78	31.80	31.94	1,166,276	-0.31(-0.95%)
May 16, 2008	32.63	32.70	32.09	32.25	706,552	-0.34(-1.06%)
May 15, 2008	31.93	32.63	31.93	32.59	760,356	+0.51(+1.60%)
May 14, 2008	32.20	32.34	31.96	32.08	1,467,696	+0.18(+0.55%)
May 13, 2008	32.44	32.44	31.77	31.90	458,499	-0.32(-1.00%)
May 12, 2008	31.57	32.30	31.57	32.23	1,012,317	+0.75(+2.39%)
May 09, 2008	31.15	32.08	31.15	31.48	1,130,123	-0.11(-0.36%)
May 08, 2008	31.95	32.00	31.21	31.59	2,907,696	-0.28(-0.89%)
May 07, 2008	32.98	33.12	31.87	31.87	1,554,696	-0.85(-2.60%)
May 06, 2008	32.51	32.81	31.93	32.72	1,281,466	+0.02(+0.05%)
May 05, 2008	32.97	33.23	32.61	32.71	1,213,094	-0.31(-0.95%)
May 02, 2008	33.57	33.57	32.81	33.02	1,317,355	+0.20(+0.61%)

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.