Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.096	5.308	4.883	5.079	3,790,884	+0.06(+1.18%)
Apr 29, 2009	4.416	5.045	4.255	5.019	3,558,460	+0.76(+17.96%)
Apr 28, 2009	4.000	4.365	3.932	4.255	1,130,307	+0.17(+4.16%)
Apr 27, 2009	4.102	4.272	3.949	4.085	2,135,553	-0.14(-3.22%)
Apr 24, 2009	3.805	4.302	3.720	4.221	2,585,495	+0.46(+12.19%)
Apr 23, 2009	3.677	3.788	3.550	3.762	2,426,237	+0.10(+2.78%)
Apr 22, 2009	3.355	3.720	3.346	3.660	2,642,739	+0.20(+5.90%)
Apr 21, 2009	3.278	3.499	3.278	3.457	1,461,442	+0.14(+4.36%)
Apr 20, 2009	3.550	3.567	3.278	3.312	1,262,717	-0.31(-8.67%)
Apr 17, 2009	3.490	3.652	3.389	3.626	1,670,629	+0.14(+4.15%)
Apr 16, 2009	3.406	3.507	3.329	3.482	2,269,942	+0.13(+3.80%)
Apr 15, 2009	3.227	3.414	3.185	3.355	724,976	+0.09(+2.86%)
Apr 14, 2009	3.346	3.499	3.236	3.261	1,057,102	-0.16(-4.71%)
Apr 13, 2009	3.473	3.499	3.312	3.423	1,656,314	-0.10(-2.89%)
Apr 09, 2009	3.270	3.558	3.270	3.524	2,913,056	+0.31(+9.50%)
Apr 08, 2009	3.091	3.219	2.854	3.219	1,330,806	+0.24(+7.98%)
Apr 07, 2009	3.219	3.346	2.972	2.981	3,181,217	-0.41(-12.03%)
Apr 06, 2009	3.584	3.686	3.321	3.389	1,587,864	-0.26(-7.21%)
Apr 03, 2009	3.499	3.728	3.431	3.652	1,235,309	+0.13(+3.61%)
Apr 02, 2009	3.287	3.584	3.236	3.524	1,657,430	+0.39(+12.47%)
Apr 01, 2009	2.854	3.134	2.777	3.134	1,182,356	+0.20(+6.96%)
Mar 31, 2009	2.972	3.074	2.803	2.930	1,479,334	+0.00(+0.00%)
Mar 30, 2009	3.159	3.185	2.777	2.930	1,298,402	-0.59(-16.87%)
Mar 26, 2009	3.278	3.524	3.202	3.524	1,609,981	+0.31(+9.79%)
Mar 25, 2009	3.168	3.397	2.964	3.210	1,173,564	+0.17(+5.59%)
Mar 24, 2009	2.981	3.185	2.955	3.040	1,036,643	+0.01(+0.28%)
Mar 23, 2009	2.904	3.040	2.904	3.032	1,723,536	+0.34(+12.62%)
Mar 20, 2009	3.091	3.117	2.531	2.692	1,875,547	-0.38(-12.43%)
Mar 19, 2009	2.955	3.108	2.684	3.074	1,731,208	+0.15(+5.23%)
Mar 18, 2009	2.633	2.930	2.565	2.921	1,509,946	+0.29(+10.97%)
Mar 17, 2009	2.386	2.633	2.251	2.633	714,466	+0.23(+9.54%)
Mar 16, 2009	2.633	2.692	2.386	2.403	1,424,428	-0.20(-7.52%)
Mar 13, 2009	2.378	2.654	2.378	2.599	0	+0.24(+10.07%)
Mar 12, 2009	2.157	2.454	1.851	2.361	2,243,680	+0.20(+9.02%)
Mar 11, 2009	2.268	2.386	2.115	2.166	1,597,276	-0.09(-4.14%)
Mar 10, 2009	2.013	2.420	2.013	2.259	1,457,585	+0.32(+16.67%)
Mar 09, 2009	1.826	2.123	1.758	1.936	1,351,906	+0.08(+4.59%)
Mar 06, 2009	1.902	1.928	1.749	1.851	0	-0.01(-0.48%)
Mar 05, 2009	2.072	2.115	1.834	1.860	1,362,048	-0.29(-13.42%)
Mar 04, 2009	2.276	2.403	2.064	2.149	2,180,706	-0.25(-10.28%)
Mar 02, 2009	2.573	2.616	2.361	2.395	1,647,447	-0.23(-8.74%)
Feb 27, 2009	2.624	2.811	2.556	2.624	0	-0.06(-2.21%)
Feb 26, 2009	2.820	2.972	2.633	2.684	1,477,438	-0.04(-1.56%)
Feb 25, 2009	2.837	2.845	2.531	2.726	1,819,007	-0.05(-1.83%)
Feb 24, 2009	2.607	2.921	2.573	2.777	2,162,935	+0.24(+9.36%)
Feb 23, 2009	2.862	2.879	2.531	2.539	1,314,448	-0.29(-10.21%)
Feb 20, 2009	2.811	2.862	2.667	2.828	1,929,512	+0.03(+0.91%)
Feb 19, 2009	2.726	2.845	2.582	2.803	2,425,013	+0.10(+3.77%)
Feb 18, 2009	2.964	2.998	2.684	2.701	1,714,516	-0.25(-8.62%)
Feb 17, 2009	2.955	3.032	2.845	2.955	2,053,168	-0.18(-5.69%)
Feb 13, 2009	3.159	3.321	2.989	3.134	2,047,733	-0.03(-1.07%)
Feb 12, 2009	2.998	3.253	2.930	3.168	2,604,022	+0.07(+2.19%)
Feb 11, 2009	2.930	3.159	2.888	3.100	2,319,049	+0.19(+6.41%)
Feb 10, 2009	3.057	3.244	2.845	2.913	3,948,134	-0.24(-7.55%)
Feb 09, 2009	2.913	3.176	2.786	3.151	2,933,295	+0.22(+7.54%)
Feb 06, 2009	2.624	2.955	2.607	2.930	2,453,139	+0.31(+11.65%)
Feb 05, 2009	2.251	2.675	2.251	2.624	2,128,526	+0.31(+13.19%)
Feb 04, 2009	2.624	2.726	2.318	2.318	1,875,799	-0.25(-9.60%)
Feb 03, 2009	2.556	2.624	2.454	2.565	1,925,282	+0.03(+1.34%)
Feb 02, 2009	2.318	2.624	2.217	2.531	2,520,114	+0.17(+7.19%)
Jan 30, 2009	2.539	2.726	2.310	2.361	0	-0.13(-5.12%)
Jan 29, 2009	2.760	2.786	2.463	2.488	2,545,795	-0.31(-11.21%)
Jan 28, 2009	2.565	2.845	2.565	2.803	2,023,540	+0.24(+9.27%)
Jan 27, 2009	2.616	2.675	2.480	2.565	1,148,783	-0.01(-0.33%)
Jan 26, 2009	2.480	2.641	2.395	2.573	1,450,697	+0.10(+4.12%)
Jan 23, 2009	2.539	2.675	2.412	2.471	1,620,343	-0.07(-2.68%)
Jan 22, 2009	2.582	2.684	2.471	2.539	1,736,176	-0.14(-5.38%)
Jan 21, 2009	2.429	2.701	2.369	2.684	2,927,160	+0.37(+15.75%)
Jan 20, 2009	2.607	2.607	2.318	2.318	2,989,293	-0.34(-12.78%)
Jan 16, 2009	2.854	2.972	2.463	2.658	3,246,756	-0.10(-3.69%)
Jan 15, 2009	2.921	2.972	2.599	2.760	2,950,790	-0.19(-6.34%)
Jan 14, 2009	3.304	3.304	2.947	2.947	2,020,750	-0.40(-11.93%)
Jan 13, 2009	3.482	3.541	3.329	3.346	1,552,378	-0.14(-4.14%)
Jan 12, 2009	4.051	4.136	3.431	3.490	1,850,687	-0.56(-13.84%)
Jan 09, 2009	4.645	4.662	4.026	4.051	2,035,487	-0.61(-13.11%)
Jan 08, 2009	4.790	4.790	4.459	4.662	1,498,531	-0.17(-3.51%)
Jan 07, 2009	4.994	5.011	4.671	4.832	2,503,815	-0.19(-3.72%)
Jan 06, 2009	4.535	5.172	4.450	5.019	3,067,568	+0.61(+13.87%)
Jan 05, 2009	3.958	4.569	3.847	4.408	2,299,910	+0.46(+11.61%)
Jan 02, 2009	3.618	4.076	3.457	3.949	0	+0.37(+10.45%)
Jan 01, 2009	3.227	3.771	3.227	3.575	0	+0.00(+0.00%)
Dec 31, 2008	3.227	3.771	3.227	3.575	4,758,477	+0.34(+10.50%)
Dec 30, 2008	3.108	3.253	3.023	3.236	1,771,184	+0.17(+5.54%)
Dec 29, 2008	3.151	3.185	2.981	3.066	845,661	-0.14(-4.50%)
Dec 26, 2008	3.125	3.380	3.074	3.210	761,444	+0.09(+3.00%)
Dec 24, 2008	2.955	3.142	2.930	3.117	991,360	+0.18(+6.07%)
Dec 23, 2008	3.304	3.304	2.862	2.938	2,712,497	-0.33(-10.13%)
Dec 22, 2008	3.338	3.338	3.006	3.270	1,917,364	-0.04(-1.28%)
Dec 19, 2008	3.227	3.414	2.981	3.312	4,563,552	+0.25(+8.33%)
Dec 18, 2008	3.355	3.355	3.032	3.057	2,760,681	-0.29(-8.63%)
Dec 17, 2008	2.854	3.363	2.828	3.346	4,807,992	+0.39(+13.22%)
Dec 16, 2008	2.803	2.955	2.769	2.955	1,596,806	+0.23(+8.41%)
Dec 15, 2008	2.879	2.981	2.667	2.726	1,793,357	-0.14(-4.75%)
Dec 12, 2008	2.641	2.871	2.607	2.862	0	+0.14(+5.31%)
Dec 11, 2008	2.837	3.074	2.667	2.718	1,671,552	-0.14(-5.04%)
Dec 10, 2008	2.794	3.040	2.735	2.862	1,388,334	+0.09(+3.37%)
Dec 09, 2008	2.573	2.879	2.548	2.769	2,293,374	+0.15(+5.84%)
Dec 08, 2008	2.955	3.040	2.556	2.616	2,645,955	-0.24(-8.33%)
Dec 05, 2008	2.531	2.904	2.463	2.854	3,682,867	+0.26(+10.16%)
Dec 04, 2008	2.590	3.066	2.480	2.590	3,461,809	-0.04(-1.61%)
Dec 03, 2008	2.514	2.633	2.208	2.633	3,404,417	+0.04(+1.64%)
Dec 02, 2008	1.758	2.590	1.741	2.590	2,748,841	+0.88(+51.74%)
Dec 01, 2008	2.378	2.378	1.707	1.707	2,213,681	-0.59(-25.83%)
Nov 28, 2008	2.505	2.565	2.259	2.302	1,115,554	-0.25(-9.67%)
Nov 26, 2008	2.497	2.565	2.166	2.548	3,201,797	-0.03(-1.32%)
Nov 25, 2008	2.403	2.645	2.293	2.582	2,431,262	+0.22(+9.35%)
Nov 24, 2008	1.962	2.454	1.793	2.361	1,850,340	+0.50(+26.94%)
Nov 21, 2008	1.792	1.868	1.546	1.860	2,062,925	+0.12(+6.83%)
Nov 20, 2008	2.013	2.225	1.546	1.741	4,875,404	-0.29(-14.23%)
Nov 19, 2008	2.522	2.590	2.021	2.030	2,197,038	-0.49(-19.53%)
Nov 18, 2008	2.047	2.955	2.047	2.522	4,839,147	+0.42(+20.24%)
Nov 17, 2008	2.055	2.132	1.911	2.098	2,055,623	+0.03(+1.23%)
Nov 14, 2008	2.293	2.293	2.047	2.072	0	-0.22(-9.63%)
Nov 13, 2008	2.038	2.293	1.911	2.293	4,174,514	+0.26(+12.97%)
Nov 12, 2008	2.616	2.658	2.030	2.030	4,039,819	-0.65(-24.13%)
Nov 11, 2008	2.845	2.845	2.641	2.675	1,454,436	-0.25(-8.43%)
Nov 10, 2008	3.066	3.142	2.824	2.921	1,616,185	-0.05(-1.71%)
Nov 07, 2008	2.777	3.006	2.633	2.972	2,211,780	+0.23(+8.36%)
Nov 06, 2008	2.938	3.193	2.743	2.743	2,409,173	-0.31(-10.03%)
Nov 05, 2008	3.329	3.643	3.023	3.049	3,985,929	-0.32(-9.57%)
Nov 04, 2008	3.253	3.457	3.108	3.372	2,783,475	+0.32(+10.58%)
Nov 03, 2008	3.210	3.210	2.938	3.049	2,364,056	+0.10(+3.46%)
Oct 31, 2008	2.803	2.989	2.726	2.947	0	+0.14(+5.15%)
Oct 30, 2008	2.590	2.862	2.548	2.803	4,187,361	+0.30(+11.86%)
Oct 29, 2008	2.692	2.692	2.471	2.505	4,760,281	-0.19(-6.94%)
Oct 28, 2008	2.794	2.794	2.344	2.692	4,481,896	+0.08(+2.92%)
Oct 27, 2008	2.743	3.040	2.590	2.616	4,078,160	-0.18(-6.38%)
Oct 24, 2008	2.641	2.871	2.556	2.794	3,448,719	-0.16(-5.46%)
Oct 23, 2008	3.253	3.321	2.769	2.955	6,275,282	-0.29(-8.90%)
Oct 22, 2008	3.694	3.694	3.142	3.244	3,764,660	-0.42(-11.57%)
Oct 21, 2008	3.737	4.043	3.609	3.669	3,179,961	-0.14(-3.79%)
Oct 20, 2008	4.977	5.147	3.227	3.813	11,467,712	-1.09(-22.18%)
Oct 17, 2008	4.977	5.376	4.866	4.900	0	-0.31(-5.87%)
Oct 16, 2008	5.580	5.690	4.977	5.206	4,647,824	-0.24(-4.37%)
Oct 15, 2008	6.259	6.446	5.444	5.444	2,221,892	-0.95(-14.87%)
Oct 14, 2008	7.219	7.389	6.149	6.395	4,040,070	-0.53(-7.61%)
Oct 13, 2008	6.803	7.023	6.556	6.921	3,470,244	+0.56(+8.81%)
Oct 10, 2008	6.480	7.270	6.285	6.361	5,611,944	-0.54(-7.76%)
Oct 09, 2008	8.586	8.586	6.378	6.896	7,240,322	-1.60(-18.80%)
Oct 08, 2008	8.034	8.781	7.635	8.493	5,653,845	+0.07(+0.81%)
Oct 07, 2008	9.164	9.269	8.280	8.425	3,161,208	-0.59(-6.50%)
Oct 06, 2008	8.926	9.232	8.255	9.011	5,229,448	-0.21(-2.30%)
Oct 03, 2008	10.32	10.51	9.147	9.223	0	-0.93(-9.20%)
Oct 02, 2008	10.62	10.89	9.784	10.16	1,505,693	-0.58(-5.38%)
Oct 01, 2008	10.74	10.96	10.40	10.73	2,134,781	-0.13(-1.17%)
Sep 30, 2008	11.21	11.34	10.66	10.86	1,993,295	-0.06(-0.54%)
Sep 29, 2008	11.69	11.77	10.52	10.92	2,341,941	-1.02(-8.54%)
Sep 26, 2008	11.47	11.97	11.25	11.94	0	+0.27(+2.33%)
Sep 25, 2008	11.26	11.86	11.19	11.67	1,120,112	+0.45(+4.01%)
Sep 24, 2008	11.43	11.58	11.05	11.22	1,976,504	-0.21(-1.86%)
Sep 23, 2008	11.90	12.34	11.35	11.43	1,966,296	-0.42(-3.51%)
Sep 22, 2008	12.63	12.70	11.75	11.85	1,706,122	-0.97(-7.55%)
Sep 19, 2008	12.31	14.13	12.31	12.82	0	+0.52(+4.21%)
Sep 18, 2008	11.31	12.46	10.68	12.30	3,327,027	+1.27(+11.47%)
Sep 17, 2008	11.41	11.41	10.52	11.03	2,380,322	-0.56(-4.84%)
Sep 16, 2008	10.68	11.59	10.63	11.59	2,819,208	+0.67(+6.14%)
Sep 15, 2008	10.91	11.40	10.79	10.92	2,050,201	-0.65(-5.58%)
Sep 12, 2008	11.47	11.77	11.30	11.57	1,488,536	+0.02(+0.15%)
Sep 11, 2008	10.96	11.62	10.87	11.55	1,591,807	+0.31(+2.72%)
Sep 10, 2008	11.69	11.69	11.10	11.24	2,341,311	-0.16(-1.41%)
Sep 09, 2008	11.98	12.36	11.29	11.41	2,225,879	-0.74(-6.08%)
Sep 08, 2008	11.96	12.31	11.85	12.14	2,230,272	+0.52(+4.46%)
Sep 05, 2008	11.33	11.67	10.91	11.63	0	+0.24(+2.09%)
Sep 04, 2008	11.88	12.01	11.35	11.39	2,215,657	-0.60(-5.03%)
Sep 03, 2008	12.06	12.09	11.71	11.99	1,763,860	-0.12(-0.98%)
Sep 02, 2008	11.87	12.45	11.78	12.11	2,146,281	+0.40(+3.41%)
Aug 29, 2008	11.60	11.97	11.41	11.71	0	+0.03(+0.22%)
Aug 28, 2008	11.43	11.75	11.35	11.69	1,056,483	+0.33(+2.92%)
Aug 27, 2008	11.38	11.55	11.20	11.35	1,256,205	-0.04(-0.37%)
Aug 26, 2008	11.28	11.47	11.02	11.40	992,035	+0.18(+1.59%)
Aug 25, 2008	11.68	11.92	11.05	11.22	1,200,054	-0.54(-4.62%)
Aug 22, 2008	11.06	11.87	11.06	11.76	1,815,116	+0.81(+7.36%)
Aug 21, 2008	10.86	11.11	10.73	10.96	1,845,586	-0.07(-0.62%)
Aug 20, 2008	11.30	11.30	10.79	11.02	2,229,817	-0.33(-2.92%)
Aug 19, 2008	11.94	11.97	11.19	11.35	2,318,288	-0.72(-5.98%)
Aug 18, 2008	12.53	12.53	11.79	12.08	1,824,232	-0.35(-2.80%)
Aug 15, 2008	12.48	12.67	12.06	12.42	0	+0.08(+0.62%)
Aug 14, 2008	11.90	12.64	11.83	12.35	2,217,547	+0.30(+2.47%)
Aug 13, 2008	12.66	12.68	11.68	12.05	3,171,790	-0.61(-4.83%)
Aug 12, 2008	13.04	13.21	12.55	12.66	2,088,171	-0.45(-3.43%)
Aug 11, 2008	12.53	13.60	12.36	13.11	3,324,870	+0.61(+4.89%)
Aug 08, 2008	11.56	12.62	11.56	12.50	1,868,434	+0.98(+8.47%)
Aug 07, 2008	11.52	11.97	11.47	11.52	2,340,096	-0.37(-3.07%)
Aug 06, 2008	11.78	11.92	11.40	11.89	1,914,562	+0.06(+0.50%)
Aug 05, 2008	11.20	11.94	11.17	11.83	2,301,601	+0.78(+7.07%)
Aug 04, 2008	11.11	11.25	10.79	11.05	1,771,870	-0.08(-0.76%)
Aug 01, 2008	10.96	11.35	10.77	11.13	2,178,643	+0.18(+1.63%)
Jul 31, 2008	10.86	11.58	10.80	10.96	2,554,842	-0.04(-0.39%)
Jul 30, 2008	11.73	12.24	10.84	11.00	3,113,200	-0.70(-5.95%)
Jul 29, 2008	11.69	11.86	10.41	11.69	4,000,327	+1.31(+12.59%)
Jul 28, 2008	10.65	11.13	10.35	10.39	3,292,510	-0.31(-2.94%)
Jul 25, 2008	10.85	10.98	10.49	10.70	1,881,411	+0.03(+0.32%)
Jul 24, 2008	12.23	12.55	10.51	10.67	5,056,110	+0.03(+0.24%)
Jul 23, 2008	10.25	10.89	10.17	10.64	5,017,174	+0.42(+4.16%)
Jul 22, 2008	9.741	10.22	9.349	10.22	2,853,611	+0.40(+4.07%)
Jul 21, 2008	10.17	10.32	9.784	9.817	1,819,556	-0.34(-3.34%)
Jul 18, 2008	8.790	10.33	9.622	10.16	3,703,263	+0.19(+1.87%)
Jul 17, 2008	9.384	10.11	9.087	9.970	3,074,333	+0.75(+8.10%)
Jul 16, 2008	8.510	9.257	8.289	9.223	2,784,129	+0.71(+8.38%)
Jul 15, 2008	8.119	8.773	7.890	8.510	3,028,175	+0.31(+3.73%)
Jul 14, 2008	8.476	8.679	8.127	8.204	3,245,290	-0.26(-3.11%)
Jul 11, 2008	8.331	8.620	8.144	8.467	3,283,601	-0.03(-0.30%)
Jul 10, 2008	8.484	8.807	8.212	8.493	3,386,284	+0.03(+0.40%)
Jul 09, 2008	9.274	9.393	8.416	8.459	2,925,192	-0.83(-8.96%)
Jul 08, 2008	8.501	9.291	8.484	9.291	3,000,453	+0.70(+8.21%)
Jul 07, 2008	8.654	8.985	8.425	8.586	4,041,936	-0.03(-0.39%)
Jul 04, 2008	8.662	8.798	8.365	8.620	1,734,511	+0.00(+0.00%)
Jul 03, 2008	8.662	8.798	8.365	8.620	1,734,511	+0.04(+0.50%)
Jul 02, 2008	9.274	9.274	8.493	8.578	3,882,641	-0.68(-7.34%)
Jul 01, 2008	8.883	9.512	8.764	9.257	6,855,978	+0.25(+2.83%)
Jun 30, 2008	9.563	9.563	8.960	9.002	4,285,512	-0.55(-5.78%)
Jun 27, 2008	9.665	9.843	9.350	9.554	12,447,531	-0.26(-2.68%)
Jun 26, 2008	10.11	10.11	9.750	9.817	7,330,204	-0.42(-4.07%)
Jun 25, 2008	9.928	10.42	9.928	10.23	3,495,029	+0.30(+2.99%)
Jun 24, 2008	9.580	10.24	9.580	9.936	3,402,783	+0.25(+2.63%)
Jun 23, 2008	10.19	10.34	9.673	9.682	3,760,895	-0.40(-3.96%)
Jun 20, 2008	10.53	10.53	9.554	10.08	15,129,802	-0.49(-4.66%)
Jun 19, 2008	10.33	10.63	10.18	10.57	4,099,385	+0.25(+2.47%)
Jun 18, 2008	10.89	10.89	10.30	10.32	4,987,620	-0.65(-5.96%)
Jun 17, 2008	11.41	11.44	10.97	10.97	3,867,230	-0.30(-2.64%)
Jun 16, 2008	10.96	11.35	10.96	11.27	2,491,953	+0.10(+0.91%)
Jun 13, 2008	11.07	11.30	10.83	11.17	2,824,431	+0.06(+0.53%)
Jun 12, 2008	11.08	11.47	11.01	11.11	1,885,596	+0.13(+1.16%)
Jun 11, 2008	11.39	11.39	10.98	10.98	3,051,156	-0.35(-3.07%)
Jun 10, 2008	11.47	11.69	11.04	11.33	2,335,667	+0.13(+1.14%)
Jun 09, 2008	11.30	11.52	11.08	11.20	2,591,910	-0.15(-1.35%)
Jun 06, 2008	11.85	11.87	11.24	11.35	3,715,129	-0.70(-5.84%)
Jun 05, 2008	11.93	12.35	11.81	12.06	3,434,138	+0.31(+2.60%)
Jun 04, 2008	11.78	11.90	11.63	11.75	2,495,563	-0.14(-1.14%)
Jun 03, 2008	11.42	12.04	11.42	11.89	4,500,147	+0.42(+3.63%)
Jun 02, 2008	11.62	11.63	11.34	11.47	3,578,081	-0.16(-1.39%)
May 30, 2008	11.90	11.99	11.37	11.63	4,841,557	-0.38(-3.18%)
May 29, 2008	11.97	12.12	11.85	12.02	2,404,142	+0.07(+0.57%)
May 28, 2008	12.25	12.37	11.82	11.95	4,515,726	-0.29(-2.36%)
May 27, 2008	12.43	12.66	12.09	12.24	2,809,541	-0.22(-1.77%)
May 26, 2008	12.63	12.65	12.41	12.46	0	+0.00(+0.00%)
May 23, 2008	12.63	12.65	12.41	12.46	2,077,895	-0.31(-2.46%)
May 22, 2008	12.75	13.12	12.62	12.77	2,541,577	-0.04(-0.33%)
May 21, 2008	13.51	13.75	12.66	12.82	3,949,441	-0.77(-5.69%)
May 20, 2008	13.94	13.97	13.53	13.59	2,189,646	-0.45(-3.21%)
May 19, 2008	14.21	14.23	13.90	14.04	1,214,860	-0.17(-1.20%)
May 16, 2008	14.29	14.29	13.79	14.21	1,631,601	-0.03(-0.18%)
May 15, 2008	14.03	14.26	13.72	14.23	1,040,457	+0.11(+0.78%)
May 14, 2008	14.24	14.36	13.97	14.12	1,343,233	-0.15(-1.07%)
May 13, 2008	14.13	14.36	14.01	14.28	1,066,242	+0.26(+1.88%)
May 12, 2008	13.78	14.04	13.68	14.01	969,834	+0.25(+1.79%)
May 09, 2008	13.50	13.89	13.50	13.77	589,668	-0.01(-0.06%)
May 08, 2008	14.23	14.23	13.59	13.78	1,036,751	-0.32(-2.29%)
May 07, 2008	14.14	14.47	14.05	14.10	1,340,811	-0.12(-0.84%)
May 06, 2008	14.21	14.28	13.78	14.22	1,284,122	+0.01(+0.06%)
May 05, 2008	14.16	14.34	14.03	14.21	1,204,279	-0.07(-0.48%)
May 02, 2008	14.56	14.63	14.12	14.28	1,642,126	-0.12(-0.83%)

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.