Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.15	18.32	17.73	17.77	840,233	+0.01(+0.04%)
Apr 29, 2009	17.28	17.91	17.17	17.77	526,235	+0.36(+2.06%)
Apr 28, 2009	17.20	17.69	17.17	17.41	408,973	-0.17(-0.98%)
Apr 27, 2009	17.66	17.83	16.75	17.58	847,201	-0.16(-0.88%)
Apr 24, 2009	17.97	18.05	17.51	17.73	1,289,052	-0.23(-1.30%)
Apr 23, 2009	17.27	18.07	17.27	17.97	926,631	+0.62(+3.60%)
Apr 22, 2009	17.24	18.13	17.18	17.34	669,924	-0.27(-1.51%)
Apr 21, 2009	16.46	17.66	16.35	17.61	959,263	+0.82(+4.88%)
Apr 20, 2009	17.56	18.21	16.74	16.79	486,637	-1.21(-6.72%)
Apr 17, 2009	17.72	18.30	17.53	18.00	478,103	+0.27(+1.54%)
Apr 16, 2009	17.80	17.92	17.26	17.73	394,663	+0.16(+0.93%)
Apr 15, 2009	16.95	17.69	16.72	17.56	931,935	+0.43(+2.51%)
Apr 14, 2009	17.80	17.98	17.06	17.13	875,238	-0.94(-5.22%)
Apr 13, 2009	17.38	18.28	17.20	18.08	544,547	+0.56(+3.21%)
Apr 09, 2009	17.00	17.52	16.63	17.52	576,691	+1.32(+8.14%)
Apr 08, 2009	16.28	16.30	15.85	16.20	628,070	+0.06(+0.39%)
Apr 07, 2009	16.18	16.59	16.13	16.13	396,262	-0.49(-2.96%)
Apr 06, 2009	16.77	16.90	16.43	16.63	732,919	-0.35(-2.07%)
Apr 03, 2009	16.33	17.00	16.27	16.98	384,572	+0.65(+3.97%)
Apr 02, 2009	16.47	16.64	16.31	16.33	786,519	+0.52(+3.31%)
Apr 01, 2009	15.46	15.95	15.32	15.81	482,886	+0.22(+1.40%)
Mar 31, 2009	15.28	15.90	15.09	15.59	637,133	+0.59(+3.96%)
Mar 30, 2009	15.49	15.49	14.76	14.99	616,907	-1.55(-9.34%)
Mar 26, 2009	16.42	16.72	16.14	16.54	748,747	+0.27(+1.63%)
Mar 25, 2009	15.97	16.52	15.42	16.27	1,179,000	+0.44(+2.80%)
Mar 24, 2009	16.38	16.64	15.82	15.83	1,311,586	-0.67(-4.06%)
Mar 23, 2009	15.72	16.50	15.68	16.50	632,955	+1.85(+12.59%)
Mar 20, 2009	15.12	15.12	14.58	14.66	780,002	-0.28(-1.88%)
Mar 19, 2009	16.31	16.31	14.91	14.94	1,592,564	-0.97(-6.07%)
Mar 18, 2009	14.82	15.96	14.74	15.90	1,552,665	+0.96(+6.43%)
Mar 17, 2009	14.19	14.96	14.01	14.94	1,064,028	+0.73(+5.13%)
Mar 16, 2009	14.77	15.01	14.19	14.21	1,709,806	-0.54(-3.64%)
Mar 13, 2009	14.80	14.83	14.25	14.75	0	+0.18(+1.23%)
Mar 12, 2009	13.80	14.66	13.45	14.57	811,926	+0.84(+6.13%)
Mar 11, 2009	13.67	13.96	13.31	13.73	876,136	+0.43(+3.22%)
Mar 10, 2009	12.13	13.32	12.13	13.30	855,617	+1.41(+11.85%)
Mar 09, 2009	11.77	12.25	11.77	11.89	670,239	-0.13(-1.10%)
Mar 06, 2009	12.40	12.52	11.67	12.02	0	-0.16(-1.28%)
Mar 05, 2009	12.74	12.78	12.17	12.18	340,063	-0.68(-5.27%)
Mar 04, 2009	12.72	13.19	12.52	12.86	332,784	+0.23(+1.85%)
Mar 02, 2009	13.00	13.07	12.55	12.62	550,180	-0.66(-4.98%)
Feb 27, 2009	13.39	13.78	13.25	13.29	0	-0.49(-3.56%)
Feb 26, 2009	14.17	14.30	13.67	13.78	305,780	-0.05(-0.34%)
Feb 25, 2009	13.89	14.31	13.53	13.82	346,995	-0.19(-1.33%)
Feb 24, 2009	13.08	14.03	12.93	14.01	314,955	+1.16(+9.03%)
Feb 23, 2009	13.78	13.99	12.84	12.85	372,854	-0.80(-5.88%)
Feb 20, 2009	13.28	13.90	13.01	13.65	551,315	-0.04(-0.28%)
Feb 19, 2009	14.05	14.33	13.65	13.69	400,210	-0.31(-2.22%)
Feb 18, 2009	14.28	14.28	13.63	14.00	201,302	+0.02(+0.11%)
Feb 17, 2009	14.34	14.50	13.99	13.99	353,201	-1.04(-6.94%)
Feb 13, 2009	15.13	15.26	14.90	15.03	550,773	-0.19(-1.23%)
Feb 12, 2009	14.75	15.26	14.49	15.22	216,116	+0.15(+0.98%)
Feb 11, 2009	14.77	15.16	14.67	15.07	149,075	+0.37(+2.49%)
Feb 10, 2009	15.44	15.78	14.56	14.70	604,557	-1.00(-6.35%)
Feb 09, 2009	15.57	15.82	15.32	15.70	251,367	+0.09(+0.60%)
Feb 06, 2009	15.34	15.68	15.25	15.61	320,959	+0.54(+3.57%)
Feb 05, 2009	14.41	15.33	14.41	15.07	370,957	+0.63(+4.37%)
Feb 04, 2009	14.24	14.80	14.24	14.44	272,268	+0.23(+1.64%)
Feb 03, 2009	13.94	14.34	13.85	14.20	397,405	+0.27(+1.96%)
Feb 02, 2009	13.61	13.99	13.47	13.93	424,874	-0.16(-1.11%)
Jan 30, 2009	14.52	14.66	13.90	14.09	0	-0.29(-2.00%)
Jan 29, 2009	14.92	14.95	14.34	14.38	187,184	-0.95(-6.20%)
Jan 28, 2009	14.49	15.35	14.49	15.33	244,647	+1.25(+8.85%)
Jan 27, 2009	13.95	14.12	13.70	14.08	144,872	+0.44(+3.20%)
Jan 26, 2009	13.93	14.45	13.42	13.64	1,605,026	-0.23(-1.68%)
Jan 23, 2009	12.84	13.95	12.84	13.88	1,169,313	+0.52(+3.91%)
Jan 22, 2009	13.23	13.93	12.85	13.36	589,092	-0.32(-2.34%)
Jan 21, 2009	12.61	13.71	12.47	13.67	331,278	+1.36(+11.07%)
Jan 20, 2009	13.64	13.64	12.28	12.31	640,041	-1.67(-11.92%)
Jan 16, 2009	14.23	14.26	13.26	13.98	448,663	+0.08(+0.56%)
Jan 15, 2009	14.01	14.28	13.20	13.90	637,792	-0.14(-1.00%)
Jan 14, 2009	14.53	14.55	13.87	14.04	356,438	-0.66(-4.50%)
Jan 13, 2009	14.36	14.88	14.29	14.70	705,193	+0.16(+1.07%)
Jan 12, 2009	15.19	15.19	14.34	14.55	207,403	-0.61(-4.01%)
Jan 09, 2009	15.69	15.69	15.15	15.15	307,534	-0.42(-2.70%)
Jan 08, 2009	15.40	15.66	15.30	15.57	627,486	+0.00(+0.00%)
Jan 07, 2009	15.96	16.02	15.48	15.57	176,308	-0.76(-4.63%)
Jan 06, 2009	16.13	16.50	15.96	16.33	190,994	+0.42(+2.64%)
Jan 05, 2009	15.64	16.21	15.58	15.91	145,131	+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	14.87	15.52	0	+0.00(+0.00%)
Dec 31, 2008	14.88	15.62	14.87	15.52	81,373	+0.65(+4.40%)
Dec 30, 2008	14.22	14.90	14.13	14.87	116,990	+0.72(+5.06%)
Dec 29, 2008	14.24	14.27	13.77	14.15	91,818	-0.11(-0.76%)
Dec 26, 2008	14.34	14.34	14.10	14.26	58,853	+0.03(+0.22%)
Dec 24, 2008	14.10	14.25	13.92	14.23	20,488	+0.16(+1.16%)
Dec 23, 2008	14.56	14.56	14.06	14.06	53,876	-0.32(-2.22%)
Dec 22, 2008	14.94	14.94	14.13	14.38	72,827	-0.65(-4.31%)
Dec 19, 2008	15.15	15.46	14.91	15.03	238,228	-0.05(-0.36%)
Dec 18, 2008	15.39	15.61	14.92	15.08	183,094	-0.22(-1.46%)
Dec 17, 2008	15.08	15.65	14.95	15.31	262,717	-0.05(-0.32%)
Dec 16, 2008	14.14	15.39	14.14	15.36	178,901	+1.42(+10.19%)
Dec 15, 2008	14.67	14.69	13.69	13.94	174,910	-0.54(-3.73%)
Dec 12, 2008	13.78	14.57	13.68	14.48	131,973	+0.19(+1.29%)
Dec 11, 2008	14.84	15.23	14.21	14.29	189,900	-0.70(-4.68%)
Dec 10, 2008	15.00	15.15	14.58	14.99	167,549	+0.12(+0.83%)
Dec 09, 2008	15.12	15.72	14.81	14.87	245,857	-0.52(-3.41%)
Dec 08, 2008	15.33	15.61	15.01	15.39	184,316	+0.93(+6.45%)
Dec 05, 2008	13.26	14.49	13.08	14.46	205,715	+1.03(+7.63%)
Dec 04, 2008	13.40	14.21	13.21	13.44	285,000	-0.28(-2.02%)
Dec 03, 2008	12.99	13.77	12.68	13.71	288,946	+0.52(+3.91%)
Dec 02, 2008	12.87	13.23	12.36	13.20	204,734	+0.64(+5.10%)
Dec 01, 2008	14.34	14.40	12.54	12.56	185,768	-2.32(-15.60%)
Nov 28, 2008	14.55	14.88	14.33	14.88	36,677	+0.25(+1.69%)
Nov 26, 2008	13.40	14.69	13.30	14.63	128,128	+0.99(+7.23%)
Nov 25, 2008	13.54	13.84	12.97	13.64	179,563	+0.35(+2.67%)
Nov 24, 2008	11.92	13.47	11.86	13.29	307,689	+1.68(+14.48%)
Nov 21, 2008	11.23	11.66	10.55	11.61	420,293	+0.76(+6.96%)
Nov 20, 2008	11.32	12.00	10.74	10.85	275,895	-0.78(-6.69%)
Nov 19, 2008	12.73	12.86	11.59	11.63	292,779	-1.30(-10.07%)
Nov 18, 2008	13.00	13.27	12.46	12.93	162,639	-0.33(-2.50%)
Nov 17, 2008	13.67	13.92	13.13	13.27	266,404	-0.77(-5.49%)
Nov 14, 2008	14.61	15.00	13.93	14.04	213,748	-0.96(-6.42%)
Nov 13, 2008	13.97	15.02	12.87	15.00	271,459	+1.09(+7.81%)
Nov 12, 2008	14.75	14.81	13.91	13.91	162,901	-1.06(-7.10%)
Nov 11, 2008	14.68	15.35	14.43	14.98	342,395	-0.18(-1.17%)
Nov 10, 2008	16.30	16.33	14.90	15.15	414,043	-1.03(-6.38%)
Nov 07, 2008	15.94	16.22	15.66	16.19	212,742	+0.30(+1.89%)
Nov 06, 2008	16.63	16.94	15.82	15.89	152,378	-1.14(-6.70%)
Nov 05, 2008	18.34	18.34	16.97	17.03	370,972	-1.41(-7.65%)
Nov 04, 2008	17.87	18.50	17.81	18.44	291,522	+0.90(+5.14%)
Nov 03, 2008	17.74	17.84	17.32	17.54	242,670	-0.02(-0.09%)
Oct 31, 2008	16.89	17.77	16.55	17.55	353,376	+0.69(+4.12%)
Oct 30, 2008	16.87	17.12	16.41	16.86	428,589	+0.74(+4.59%)
Oct 29, 2008	15.86	17.00	15.64	16.12	766,464	+0.25(+1.60%)
Oct 28, 2008	15.01	15.86	13.79	15.86	694,858	+1.43(+9.88%)
Oct 27, 2008	14.85	15.66	14.42	14.44	426,129	-0.92(-5.97%)
Oct 24, 2008	15.18	15.76	14.54	15.35	646,496	-1.09(-6.61%)
Oct 23, 2008	16.92	17.19	15.59	16.44	694,515	-0.66(-3.83%)
Oct 22, 2008	17.60	17.98	16.52	17.10	435,785	-1.18(-6.45%)
Oct 21, 2008	18.54	18.97	18.23	18.28	458,967	-0.45(-2.39%)
Oct 20, 2008	18.66	18.76	18.14	18.72	300,505	+0.52(+2.88%)
Oct 17, 2008	17.54	19.03	17.37	18.20	907,632	+0.21(+1.16%)
Oct 16, 2008	17.56	18.01	16.48	17.99	612,852	+0.76(+4.43%)
Oct 15, 2008	18.98	19.29	17.19	17.23	372,386	-2.08(-10.78%)
Oct 14, 2008	20.76	20.76	18.79	19.31	1,259,128	+0.36(+1.91%)
Oct 13, 2008	17.93	18.95	16.88	18.95	566,946	+2.49(+15.13%)
Oct 10, 2008	14.21	16.52	14.05	16.46	1,201,144	+0.73(+4.66%)
Oct 09, 2008	18.54	18.75	15.49	15.72	1,005,954	-2.40(-13.27%)
Oct 08, 2008	17.84	19.34	17.84	18.13	911,397	-0.86(-4.55%)
Oct 07, 2008	21.58	21.58	18.92	18.99	526,353	-1.78(-8.57%)
Oct 06, 2008	19.93	20.79	19.40	20.77	856,331	-0.31(-1.46%)
Oct 03, 2008	22.31	22.78	21.08	21.08	887,950	-0.62(-2.84%)
Oct 02, 2008	22.61	22.61	21.56	21.70	316,375	-0.90(-3.99%)
Oct 01, 2008	23.17	23.17	21.67	22.60	406,879	+0.48(+2.16%)
Sep 30, 2008	21.19	22.21	20.67	22.12	1,188,865	+1.30(+6.26%)
Sep 29, 2008	23.22	23.22	20.13	20.82	1,101,332	-2.34(-10.12%)
Sep 26, 2008	22.42	23.18	21.85	23.16	0	+0.49(+2.18%)
Sep 25, 2008	22.74	22.96	22.15	22.67	524,331	+0.40(+1.80%)
Sep 24, 2008	23.31	23.89	22.18	22.27	778,531	-0.33(-1.46%)
Sep 23, 2008	23.10	23.33	22.18	22.60	932,285	-0.43(-1.86%)
Sep 22, 2008	24.61	25.28	22.94	23.03	1,439,787	-1.19(-4.91%)
Sep 19, 2008	25.89	24.22	22.22	24.22	0	+2.62(+12.14%)
Sep 18, 2008	20.13	21.88	18.15	21.59	4,895,261	+1.52(+7.56%)
Sep 17, 2008	20.69	21.39	19.47	20.08	5,712,446	-1.93(-8.77%)
Sep 16, 2008	20.37	22.18	19.92	22.01	6,056,608	+0.59(+2.75%)
Sep 15, 2008	22.22	23.01	21.31	21.42	3,906,305	-1.89(-8.09%)
Sep 12, 2008	23.34	23.86	22.90	23.30	4,974,995	-0.46(-1.93%)
Sep 11, 2008	23.14	23.83	22.49	23.76	4,347,775	-0.13(-0.54%)
Sep 10, 2008	24.46	24.53	23.45	23.89	4,687,365	-0.38(-1.58%)
Sep 09, 2008	26.11	26.30	24.27	24.28	5,338,134	-2.19(-8.28%)
Sep 08, 2008	27.45	27.56	25.53	26.47	4,457,336	+0.62(+2.40%)
Sep 05, 2008	25.09	25.85	24.59	25.85	0	+0.45(+1.78%)
Sep 04, 2008	26.38	26.51	25.32	25.40	2,154,324	-1.31(-4.91%)
Sep 03, 2008	26.21	26.71	25.92	26.71	3,325,182	+0.42(+1.60%)
Sep 02, 2008	26.48	26.93	25.75	26.28	3,057,939	+0.32(+1.24%)
Aug 29, 2008	25.79	26.24	25.67	25.96	652,474	-0.04(-0.15%)
Aug 28, 2008	25.20	26.05	25.08	26.00	1,478,494	+1.04(+4.18%)
Aug 27, 2008	24.64	25.02	24.25	24.96	2,231,543	+0.48(+1.97%)
Aug 26, 2008	24.60	24.65	24.00	24.48	744,362	+0.03(+0.13%)
Aug 25, 2008	24.79	24.85	24.37	24.45	1,295,131	-0.67(-2.65%)
Aug 22, 2008	24.73	25.23	24.73	25.11	2,586,824	+0.77(+3.15%)
Aug 21, 2008	24.19	24.54	23.90	24.35	955,992	-0.15(-0.63%)
Aug 20, 2008	24.28	24.62	23.88	24.50	2,810,134	+0.15(+0.63%)
Aug 19, 2008	24.71	24.81	24.18	24.35	1,968,485	-0.61(-2.46%)
Aug 18, 2008	25.40	25.82	24.87	24.96	1,336,360	-0.91(-3.52%)
Aug 15, 2008	25.70	26.31	25.58	25.87	0	+0.23(+0.90%)
Aug 14, 2008	25.04	25.83	24.97	25.64	2,829,590	+0.41(+1.64%)
Aug 13, 2008	25.38	25.53	24.59	25.23	3,683,486	-0.34(-1.32%)
Aug 12, 2008	26.44	26.54	25.26	25.56	2,887,619	-1.24(-4.63%)
Aug 11, 2008	26.38	27.43	26.25	26.81	1,438,897	+0.51(+1.92%)
Aug 08, 2008	25.36	26.53	25.18	26.30	1,675,243	+0.97(+3.84%)
Aug 07, 2008	25.77	26.15	25.15	25.33	2,468,609	-0.95(-3.62%)
Aug 06, 2008	25.99	26.42	25.71	26.28	1,447,679	+0.10(+0.40%)
Aug 05, 2008	25.59	26.22	25.33	26.17	2,503,070	+1.04(+4.13%)
Aug 04, 2008	25.79	25.79	24.98	25.13	1,308,142	-0.67(-2.61%)
Aug 01, 2008	25.99	25.99	25.04	25.81	1,151,875	+0.04(+0.15%)
Jul 31, 2008	25.82	26.25	25.54	25.77	1,467,707	-0.20(-0.77%)
Jul 30, 2008	26.05	26.25	25.21	25.97	1,517,199	+0.34(+1.32%)
Jul 29, 2008	25.63	25.64	23.96	25.63	2,476,102	+1.56(+6.46%)
Jul 28, 2008	25.24	25.62	23.94	24.08	2,050,878	-1.24(-4.90%)
Jul 25, 2008	25.43	25.77	24.81	25.32	1,918,513	-0.01(-0.03%)
Jul 24, 2008	26.82	26.82	25.18	25.33	2,437,244	-1.43(-5.33%)
Jul 23, 2008	26.51	27.20	25.94	26.75	4,011,875	+0.32(+1.22%)
Jul 22, 2008	24.23	26.45	24.05	26.43	3,628,394	+1.97(+8.05%)
Jul 21, 2008	25.43	25.48	24.28	24.46	2,674,475	-0.78(-3.10%)
Jul 18, 2008	25.35	25.48	24.45	25.24	2,385,013	+0.15(+0.58%)
Jul 17, 2008	24.58	25.66	24.13	25.10	4,517,973	+1.06(+4.40%)
Jul 16, 2008	21.91	24.04	21.66	24.04	4,108,903	+2.41(+11.16%)
Jul 15, 2008	21.51	22.48	20.56	21.63	4,165,147	-0.24(-1.09%)
Jul 14, 2008	23.37	23.46	21.69	21.86	4,624,612	-0.87(-3.84%)
Jul 11, 2008	23.67	23.67	22.11	22.74	6,208,382	-0.43(-1.85%)
Jul 10, 2008	23.67	23.86	22.75	23.17	3,355,457	-0.54(-2.29%)
Jul 09, 2008	25.29	25.36	23.56	23.71	2,313,603	-1.48(-5.87%)
Jul 08, 2008	24.15	25.21	23.53	25.19	2,256,792	+1.10(+4.58%)
Jul 07, 2008	24.94	25.34	23.72	24.08	1,976,905	-0.72(-2.90%)
Jul 04, 2008	25.31	25.31	24.58	24.81	634,016	+0.00(+0.00%)
Jul 03, 2008	25.31	25.31	24.58	24.81	634,016	-0.18(-0.74%)
Jul 02, 2008	25.64	25.82	24.97	24.99	2,427,109	-0.48(-1.90%)
Jul 01, 2008	25.07	25.76	24.55	25.47	2,948,089	-0.08(-0.33%)
Jun 30, 2008	26.08	26.33	25.51	25.56	1,073,639	-0.74(-2.83%)
Jun 27, 2008	26.63	26.75	25.79	26.30	2,341,108	-0.28(-1.04%)
Jun 26, 2008	27.04	27.30	26.53	26.58	1,472,246	-1.14(-4.12%)
Jun 25, 2008	27.88	28.35	27.59	27.72	1,691,685	+0.11(+0.42%)
Jun 24, 2008	27.17	27.97	26.90	27.60	2,099,811	+0.15(+0.56%)
Jun 23, 2008	28.21	28.28	27.31	27.45	957,151	-0.67(-2.40%)
Jun 20, 2008	28.60	28.71	27.90	28.12	2,004,163	-0.83(-2.86%)
Jun 19, 2008	28.84	29.07	28.23	28.95	1,854,042	+0.06(+0.21%)
Jun 18, 2008	28.65	29.10	28.28	28.89	2,728,546	-0.33(-1.13%)
Jun 17, 2008	30.21	30.37	29.17	29.22	3,385,449	-0.77(-2.56%)
Jun 16, 2008	29.20	30.02	29.08	29.99	2,787,389	+0.48(+1.64%)
Jun 13, 2008	28.06	29.50	28.05	29.50	6,223,107	+1.59(+5.68%)
Jun 12, 2008	28.11	28.55	27.48	27.92	2,261,239	+0.34(+1.25%)
Jun 11, 2008	28.68	28.74	27.53	27.57	2,466,415	-1.06(-3.69%)
Jun 10, 2008	28.64	28.92	28.08	28.63	2,099,093	+0.15(+0.51%)
Jun 09, 2008	29.19	29.23	28.05	28.48	1,078,912	-0.60(-2.06%)
Jun 06, 2008	30.19	30.19	27.22	29.08	1,595,942	-1.23(-4.05%)
Jun 05, 2008	29.47	30.40	29.41	30.31	2,835,882	+1.13(+3.89%)
Jun 04, 2008	29.16	30.00	29.07	29.17	4,595,405	-0.17(-0.57%)
Jun 03, 2008	29.72	29.89	28.77	29.34	5,536,957	-0.28(-0.96%)
Jun 02, 2008	30.44	30.44	29.21	29.63	3,924,551	-0.87(-2.84%)
May 30, 2008	30.88	30.91	30.48	30.49	396,425	-0.17(-0.55%)
May 29, 2008	30.11	31.04	30.11	30.66	1,175,834	+0.50(+1.65%)
May 28, 2008	30.59	30.59	29.69	30.16	2,508,551	-0.12(-0.40%)
May 27, 2008	29.85	30.32	29.78	30.28	1,141,070	+0.35(+1.18%)
May 26, 2008	30.28	30.35	29.69	29.93	0	+0.00(+0.00%)
May 23, 2008	30.28	30.35	29.69	29.93	1,965,702	-0.50(-1.64%)
May 22, 2008	30.42	30.75	30.19	30.43	2,865,817	+0.09(+0.30%)
May 21, 2008	31.51	31.53	30.25	30.34	2,838,586	-1.09(-3.46%)
May 20, 2008	31.69	31.75	31.17	31.43	998,132	-0.52(-1.63%)
May 19, 2008	32.29	32.78	31.81	31.95	1,166,107	-0.31(-0.95%)
May 16, 2008	32.64	32.71	32.09	32.25	706,450	-0.34(-1.06%)
May 15, 2008	31.94	32.64	31.94	32.60	760,246	+0.51(+1.60%)
May 14, 2008	32.20	32.35	31.96	32.09	1,467,484	+0.18(+0.55%)
May 13, 2008	32.45	32.45	31.78	31.91	458,433	-0.32(-1.00%)
May 12, 2008	31.58	32.31	31.58	32.23	1,012,171	+0.75(+2.39%)
May 09, 2008	31.16	32.09	31.16	31.48	1,129,960	-0.11(-0.36%)
May 08, 2008	31.95	32.00	31.21	31.59	2,907,276	-0.28(-0.89%)
May 07, 2008	32.98	33.13	31.87	31.88	1,554,472	-0.85(-2.60%)
May 06, 2008	32.51	32.81	31.94	32.73	1,281,281	+0.02(+0.05%)
May 05, 2008	32.97	33.23	32.61	32.71	1,212,919	-0.31(-0.95%)
May 02, 2008	33.58	33.58	32.81	33.03	1,317,165	+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.