Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.94	33.33	32.51	32.67	4,734,093	+0.10(+0.31%)
Apr 29, 2009	32.29	32.98	32.21	32.57	4,016,669	+0.58(+1.82%)
Apr 28, 2009	31.83	32.30	31.69	31.99	3,309,745	-0.17(-0.53%)
Apr 27, 2009	31.99	32.52	31.90	32.16	4,208,012	-0.19(-0.60%)
Apr 24, 2009	32.03	32.55	31.89	32.35	5,028,231	+0.59(+1.86%)
Apr 23, 2009	31.63	31.82	31.23	31.76	3,650,095	+0.04(+0.13%)
Apr 22, 2009	31.37	32.20	31.29	31.72	4,555,409	+0.10(+0.32%)
Apr 21, 2009	30.98	31.64	30.96	31.61	5,035,864	+0.47(+1.52%)
Apr 20, 2009	31.76	31.78	31.10	31.14	3,574,061	-1.12(-3.46%)
Apr 17, 2009	32.22	32.44	31.97	32.26	5,748,855	+0.05(+0.16%)
Apr 16, 2009	31.73	32.30	31.49	32.21	4,399,204	+0.57(+1.79%)
Apr 15, 2009	31.16	31.64	31.07	31.64	5,546,304	+0.22(+0.70%)
Apr 14, 2009	31.54	31.78	31.27	31.42	4,246,798	-0.38(-1.20%)
Apr 13, 2009	31.65	31.98	31.39	31.80	5,012,584	-0.02(-0.05%)
Apr 09, 2009	31.56	31.85	31.44	31.82	6,103,742	+0.93(+3.01%)
Apr 08, 2009	30.61	31.05	30.50	30.89	4,288,388	+0.52(+1.73%)
Apr 07, 2009	30.73	30.86	30.36	30.36	8,044,618	-0.82(-2.63%)
Apr 06, 2009	31.18	31.28	30.73	31.18	5,163,992	-0.41(-1.31%)
Apr 03, 2009	31.29	31.60	30.96	31.60	5,547,923	+0.57(+1.83%)
Apr 02, 2009	30.90	31.65	30.83	31.03	6,784,224	+0.80(+2.66%)
Apr 01, 2009	29.42	30.35	29.31	30.23	7,491,505	+0.57(+1.91%)
Mar 31, 2009	29.73	30.35	29.64	29.66	8,768,708	+0.10(+0.34%)
Mar 30, 2009	29.85	29.90	29.21	29.56	8,120,306	-1.51(-4.85%)
Mar 26, 2009	30.57	31.08	30.41	31.07	7,558,075	+0.81(+2.68%)
Mar 25, 2009	30.33	30.73	29.48	30.25	6,878,203	+0.12(+0.39%)
Mar 24, 2009	30.33	30.55	30.05	30.14	5,235,733	-0.59(-1.93%)
Mar 23, 2009	29.89	30.73	29.84	30.73	5,780,463	+1.78(+6.13%)
Mar 20, 2009	29.53	29.68	28.78	28.95	7,743,633	-0.55(-1.86%)
Mar 19, 2009	29.81	29.84	29.27	29.50	6,183,289	+0.06(+0.20%)
Mar 18, 2009	28.95	29.86	28.67	29.44	7,689,743	+0.41(+1.40%)
Mar 17, 2009	28.33	29.10	28.17	29.04	6,501,425	+0.68(+2.42%)
Mar 16, 2009	28.73	28.94	28.24	28.35	8,226,019	-0.11(-0.39%)
Mar 13, 2009	28.41	28.51	27.97	28.46	0	+0.09(+0.33%)
Mar 12, 2009	27.33	28.37	27.09	28.37	6,094,372	+0.91(+3.33%)
Mar 11, 2009	27.45	27.66	27.11	27.45	6,854,698	+0.30(+1.12%)
Mar 10, 2009	26.21	27.22	26.21	27.15	8,558,941	+1.39(+5.38%)
Mar 09, 2009	25.74	26.51	25.65	25.76	6,404,833	-0.42(-1.61%)
Mar 06, 2009	26.30	26.62	25.52	26.19	0	+0.07(+0.26%)
Mar 05, 2009	26.48	26.85	26.07	26.12	5,356,642	-0.95(-3.50%)
Mar 04, 2009	26.72	27.47	26.63	27.07	6,722,352	+0.84(+3.19%)
Mar 02, 2009	26.99	27.21	26.23	26.23	9,298,854	-1.27(-4.61%)
Feb 27, 2009	27.39	28.03	27.26	27.50	0	-0.36(-1.27%)
Feb 26, 2009	28.70	28.84	27.85	27.85	5,545,536	-0.60(-2.11%)
Feb 25, 2009	28.57	28.91	28.06	28.45	7,074,914	-0.25(-0.88%)
Feb 24, 2009	27.95	28.84	27.85	28.71	5,630,343	+0.81(+2.91%)
Feb 23, 2009	29.04	29.10	27.74	27.89	5,783,407	-1.06(-3.65%)
Feb 20, 2009	28.53	29.20	28.39	28.95	9,165,799	-0.08(-0.29%)
Feb 19, 2009	29.62	29.72	28.96	29.04	7,340,812	-0.36(-1.21%)
Feb 18, 2009	29.51	29.65	29.03	29.39	7,451,779	+0.11(+0.38%)
Feb 17, 2009	29.68	29.79	29.28	29.28	6,330,054	-1.26(-4.13%)
Feb 13, 2009	30.65	30.98	30.46	30.54	4,861,804	-0.14(-0.44%)
Feb 12, 2009	30.16	30.76	29.81	30.68	6,140,879	+0.06(+0.19%)
Feb 11, 2009	30.52	30.78	30.19	30.62	8,698,071	+0.08(+0.25%)
Feb 10, 2009	31.50	31.77	30.28	30.54	11,715,939	-1.15(-3.63%)
Feb 09, 2009	31.71	31.96	31.47	31.69	7,766,302	-0.05(-0.16%)
Feb 06, 2009	31.01	31.84	30.94	31.74	7,403,994	+0.81(+2.62%)
Feb 05, 2009	30.11	31.18	30.03	30.93	8,024,640	+0.61(+2.01%)
Feb 04, 2009	30.56	31.00	30.26	30.32	4,751,172	+0.00(+0.00%)
Feb 03, 2009	29.90	30.54	29.64	30.32	4,354,159	+0.60(+2.02%)
Feb 02, 2009	29.32	29.99	29.31	29.72	6,104,636	-0.01(-0.03%)
Jan 30, 2009	30.54	30.63	29.61	29.73	0	-0.78(-2.55%)
Jan 29, 2009	30.85	30.95	30.37	30.51	4,515,239	-0.74(-2.38%)
Jan 28, 2009	31.03	31.49	30.86	31.25	7,641,144	+0.88(+2.90%)
Jan 27, 2009	30.27	30.62	30.11	30.37	8,510,308	+0.24(+0.79%)
Jan 26, 2009	30.00	30.65	29.79	30.14	6,671,719	+0.24(+0.79%)
Jan 23, 2009	29.14	30.28	28.99	29.90	6,357,945	+0.22(+0.74%)
Jan 22, 2009	29.52	30.14	29.20	29.68	8,195,629	-0.44(-1.46%)
Jan 21, 2009	29.47	30.20	29.05	30.12	9,014,939	+1.02(+3.52%)
Jan 20, 2009	30.30	30.35	29.00	29.10	14,000,825	-1.35(-4.44%)
Jan 16, 2009	30.52	30.63	29.75	30.45	10,226,222	+0.30(+0.98%)
Jan 15, 2009	29.70	30.30	29.10	30.15	8,811,978	+0.41(+1.36%)
Jan 14, 2009	30.14	30.32	29.59	29.75	5,536,504	-1.01(-3.27%)
Jan 13, 2009	30.61	31.01	30.41	30.75	14,522,903	+0.03(+0.11%)
Jan 12, 2009	31.27	31.30	30.50	30.72	10,713,142	-0.62(-1.97%)
Jan 09, 2009	32.02	32.09	31.27	31.34	6,382,581	-0.63(-1.98%)
Jan 08, 2009	31.66	32.02	31.42	31.97	10,093,923	+0.18(+0.56%)
Jan 07, 2009	32.22	32.37	31.68	31.79	6,865,154	-1.07(-3.24%)
Jan 06, 2009	32.66	33.04	32.47	32.86	9,594,764	+0.47(+1.46%)
Jan 05, 2009	32.16	32.70	31.98	32.38	11,216,870	+0.09(+0.29%)
Jan 02, 2009	31.27	32.48	31.19	32.29	0	+0.96(+3.05%)
Jan 01, 2009	30.86	31.50	30.86	31.34	0	+0.00(+0.00%)
Dec 31, 2008	30.86	31.50	30.86	31.34	8,615,850	+0.42(+1.37%)
Dec 30, 2008	30.42	30.92	30.25	30.91	9,656,875	+0.71(+2.35%)
Dec 29, 2008	30.35	30.37	29.72	30.20	9,606,191	-0.18(-0.58%)
Dec 26, 2008	30.31	30.38	30.05	30.38	9,019,153	+0.26(+0.87%)
Dec 24, 2008	30.04	30.21	29.89	30.12	4,220,318	+0.08(+0.28%)
Dec 23, 2008	30.40	30.59	29.84	30.03	9,284,216	-0.20(-0.67%)
Dec 22, 2008	30.86	30.98	29.81	30.24	17,526,334	-0.51(-1.65%)
Dec 19, 2008	31.07	31.45	30.74	30.74	9,026,925	-0.14(-0.44%)
Dec 18, 2008	31.44	31.55	30.44	30.88	11,484,859	-0.53(-1.70%)
Dec 17, 2008	31.03	31.80	30.97	31.41	11,200,442	+0.01(+0.03%)
Dec 16, 2008	30.47	31.52	30.41	31.40	12,664,198	+1.16(+3.83%)
Dec 15, 2008	30.62	30.70	29.72	30.25	12,782,318	-0.06(-0.20%)
Dec 12, 2008	29.42	30.51	29.27	30.30	13,943,315	+0.06(+0.20%)
Dec 11, 2008	30.68	31.26	29.98	30.25	9,420,299	-0.79(-2.53%)
Dec 10, 2008	30.89	31.31	30.53	31.03	12,632,240	+0.47(+1.53%)
Dec 09, 2008	30.73	31.44	30.35	30.56	11,809,670	-0.48(-1.53%)
Dec 08, 2008	30.78	31.35	30.51	31.04	14,645,792	+0.97(+3.23%)
Dec 05, 2008	28.55	30.11	27.98	30.07	15,248,144	+1.00(+3.43%)
Dec 04, 2008	29.43	29.98	28.53	29.07	12,120,911	-0.87(-2.91%)
Dec 03, 2008	28.97	29.99	28.44	29.94	11,289,508	+0.94(+3.24%)
Dec 02, 2008	28.77	29.26	28.29	29.00	10,993,858	+0.57(+2.02%)
Dec 01, 2008	30.03	30.08	28.27	28.43	12,889,392	-2.49(-8.07%)
Nov 28, 2008	30.45	30.93	30.41	30.92	8,152,602	+0.16(+0.52%)
Nov 26, 2008	29.04	30.76	28.98	30.76	8,729,337	+1.08(+3.65%)
Nov 25, 2008	30.04	30.09	28.83	29.68	11,531,157	+0.31(+1.07%)
Nov 24, 2008	28.50	29.90	28.17	29.37	10,766,006	+1.65(+5.95%)
Nov 21, 2008	26.85	27.95	26.03	27.72	15,418,327	+1.27(+4.80%)
Nov 20, 2008	27.81	28.56	26.18	26.45	11,688,627	-1.69(-6.01%)
Nov 19, 2008	29.47	29.98	28.01	28.14	12,232,267	-1.38(-4.67%)
Nov 18, 2008	29.23	29.89	28.62	29.52	15,535,408	-0.05(-0.17%)
Nov 17, 2008	29.75	30.41	29.33	29.57	10,432,298	-0.48(-1.60%)
Nov 14, 2008	30.74	31.61	30.03	30.05	8,738,723	-1.57(-4.97%)
Nov 13, 2008	29.81	31.62	28.33	31.62	10,712,614	+2.09(+7.07%)
Nov 12, 2008	30.45	31.01	29.52	29.53	6,648,873	-1.47(-4.74%)
Nov 11, 2008	31.40	31.75	30.65	31.01	9,964,898	-1.01(-3.17%)
Nov 10, 2008	33.04	33.04	31.43	32.02	6,776,693	-0.20(-0.63%)
Nov 07, 2008	31.77	32.27	31.45	32.22	6,193,310	+0.70(+2.23%)
Nov 06, 2008	32.60	32.89	31.18	31.52	6,232,943	-1.46(-4.43%)
Nov 05, 2008	34.18	34.61	32.83	32.98	7,224,588	-1.62(-4.69%)
Nov 04, 2008	34.33	34.68	33.80	34.61	7,003,115	+1.14(+3.41%)
Nov 03, 2008	33.57	33.82	33.12	33.47	8,390,111	-0.30(-0.90%)
Oct 31, 2008	33.09	34.11	32.69	33.77	7,283,542	+0.76(+2.31%)
Oct 30, 2008	33.22	33.40	32.22	33.01	6,659,004	+1.15(+3.61%)
Oct 29, 2008	31.76	33.39	31.61	31.86	12,234,923	-0.12(-0.37%)
Oct 28, 2008	29.97	32.09	29.00	31.98	9,929,167	+2.77(+9.50%)
Oct 27, 2008	29.22	30.61	29.01	29.20	6,121,683	-1.06(-3.49%)
Oct 24, 2008	29.17	30.77	28.40	30.26	7,239,185	-1.02(-3.27%)
Oct 23, 2008	31.29	31.82	29.55	31.29	9,194,033	+0.14(+0.46%)
Oct 22, 2008	32.22	32.33	30.37	31.14	6,372,638	-1.83(-5.56%)
Oct 21, 2008	33.61	34.17	32.92	32.98	5,710,129	-1.12(-3.30%)
Oct 20, 2008	33.15	34.21	32.77	34.10	5,430,423	+1.45(+4.45%)
Oct 17, 2008	31.95	34.18	31.63	32.65	6,272,047	+0.28(+0.86%)
Oct 16, 2008	31.54	32.76	29.95	32.37	7,223,464	+0.95(+3.01%)
Oct 15, 2008	33.60	34.38	31.31	31.42	5,897,345	-2.97(-8.63%)
Oct 14, 2008	36.28	38.04	33.75	34.39	10,390,437	-1.10(-3.10%)
Oct 13, 2008	33.57	35.56	32.91	35.49	7,964,318	+3.89(+12.31%)
Oct 10, 2008	30.85	32.98	29.59	31.60	10,074,744	-0.90(-2.76%)
Oct 09, 2008	34.48	35.08	32.04	32.49	7,825,202	-1.47(-4.33%)
Oct 08, 2008	33.40	35.41	33.28	33.97	7,662,319	-0.08(-0.25%)
Oct 07, 2008	36.81	36.82	34.05	34.05	6,811,250	-2.33(-6.41%)
Oct 06, 2008	36.85	36.98	34.43	36.38	7,776,613	-1.53(-4.04%)
Oct 03, 2008	38.89	39.62	37.77	37.91	7,544,686	-0.53(-1.39%)
Oct 02, 2008	39.83	40.17	38.11	38.45	4,401,128	-1.72(-4.29%)
Oct 01, 2008	40.31	40.53	39.70	40.17	4,975,240	-0.88(-2.14%)
Sep 30, 2008	40.21	41.05	39.53	41.05	3,418,717	+1.55(+3.92%)
Sep 29, 2008	41.77	41.77	38.73	39.50	6,941,375	-3.11(-7.30%)
Sep 26, 2008	41.85	42.62	41.62	42.62	0	-0.02(-0.04%)
Sep 25, 2008	42.37	42.79	41.91	42.63	3,275,186	+0.51(+1.20%)
Sep 24, 2008	42.24	42.39	41.52	42.12	4,111,272	-0.05(-0.12%)
Sep 23, 2008	42.56	43.09	41.88	42.18	4,434,749	-0.49(-1.15%)
Sep 22, 2008	43.97	44.26	42.41	42.67	4,448,449	-1.11(-2.53%)
Sep 19, 2008	44.13	57.95	0.1776	43.77	0	+1.12(+2.64%)
Sep 18, 2008	41.85	42.90	40.64	42.65	7,465,021	+1.31(+3.17%)
Sep 17, 2008	42.61	42.79	41.30	41.34	6,291,174	-1.83(-4.25%)
Sep 16, 2008	42.03	43.88	41.15	43.17	7,863,872	+0.33(+0.77%)
Sep 15, 2008	43.37	44.04	42.80	42.84	4,621,526	-1.61(-3.63%)
Sep 12, 2008	43.98	44.51	43.71	44.46	2,690,095	+0.26(+0.59%)
Sep 11, 2008	43.02	44.26	42.92	44.20	3,339,939	+0.71(+1.63%)
Sep 10, 2008	43.40	43.83	43.12	43.49	3,232,099	+0.43(+1.00%)
Sep 09, 2008	44.58	44.85	42.93	43.05	3,553,316	-1.41(-3.18%)
Sep 08, 2008	45.66	45.66	43.80	44.47	4,005,052	+0.42(+0.96%)
Sep 05, 2008	43.66	44.10	43.21	44.04	0	+0.01(+0.02%)
Sep 04, 2008	44.90	44.96	43.88	44.04	3,909,625	-1.18(-2.60%)
Sep 03, 2008	45.61	45.68	44.91	45.21	2,591,478	-0.42(-0.93%)
Sep 02, 2008	46.60	46.72	45.52	45.63	3,616,537	-0.60(-1.30%)
Aug 29, 2008	46.64	46.74	46.17	46.23	1,500,554	-0.65(-1.39%)
Aug 28, 2008	46.61	46.89	46.58	46.89	2,065,423	+0.43(+0.93%)
Aug 27, 2008	46.21	46.56	46.04	46.45	2,535,249	+0.41(+0.90%)
Aug 26, 2008	45.96	46.21	45.82	46.04	1,800,981	+0.02(+0.04%)
Aug 25, 2008	46.50	46.78	45.89	46.02	1,975,256	-0.75(-1.61%)
Aug 22, 2008	46.46	46.85	46.46	46.78	1,805,491	+0.45(+0.97%)
Aug 21, 2008	45.90	46.49	45.86	46.33	2,410,997	+0.12(+0.26%)
Aug 20, 2008	46.14	46.32	45.89	46.21	3,867,603	+0.28(+0.61%)
Aug 19, 2008	46.05	46.19	45.81	45.93	2,224,509	-0.43(-0.93%)
Aug 18, 2008	46.89	47.04	46.07	46.36	2,599,795	-0.47(-0.99%)
Aug 15, 2008	47.00	47.00	46.58	46.83	0	+0.03(+0.07%)
Aug 14, 2008	46.16	46.98	46.16	46.79	2,399,715	+0.19(+0.42%)
Aug 13, 2008	46.31	46.82	46.17	46.60	3,741,907	+0.12(+0.25%)
Aug 12, 2008	46.51	46.72	46.34	46.48	2,509,957	-0.18(-0.38%)
Aug 11, 2008	46.45	46.92	46.35	46.66	2,320,752	+0.19(+0.40%)
Aug 08, 2008	45.70	46.56	45.46	46.47	2,666,464	+0.79(+1.72%)
Aug 07, 2008	46.05	46.22	45.64	45.68	2,324,662	-0.61(-1.32%)
Aug 06, 2008	45.81	46.37	45.73	46.29	3,868,802	+0.44(+0.96%)
Aug 05, 2008	44.96	45.90	44.96	45.85	2,306,064	+1.15(+2.57%)
Aug 04, 2008	45.32	45.40	44.67	44.70	2,772,371	-0.60(-1.33%)
Aug 01, 2008	45.73	45.83	45.17	45.30	2,989,550	-0.34(-0.74%)
Jul 31, 2008	46.00	46.34	45.63	45.64	4,136,626	-0.66(-1.42%)
Jul 30, 2008	45.85	46.31	45.69	46.30	3,502,130	+0.75(+1.65%)
Jul 29, 2008	45.55	45.89	44.90	45.55	4,582,863	+0.63(+1.39%)
Jul 28, 2008	45.22	45.46	44.75	44.92	3,150,417	-0.51(-1.12%)
Jul 25, 2008	45.25	45.52	45.15	45.43	2,984,671	+0.36(+0.79%)
Jul 24, 2008	46.01	46.01	44.96	45.08	4,359,551	-0.82(-1.79%)
Jul 23, 2008	45.79	46.13	45.73	45.90	4,760,382	-0.04(-0.09%)
Jul 22, 2008	45.35	46.26	45.30	45.94	4,875,757	+0.30(+0.65%)
Jul 21, 2008	45.68	45.75	45.40	45.64	5,148,706	+0.12(+0.26%)
Jul 18, 2008	45.71	45.71	45.30	45.52	6,265,378	-0.43(-0.94%)
Jul 17, 2008	45.52	45.96	45.30	45.96	5,743,562	+0.34(+0.74%)
Jul 16, 2008	44.73	45.62	44.53	45.62	3,993,401	+0.81(+1.81%)
Jul 15, 2008	44.57	45.37	44.15	44.81	6,171,934	-0.26(-0.58%)
Jul 14, 2008	45.76	45.84	44.90	45.07	5,173,897	-0.28(-0.62%)
Jul 11, 2008	45.23	45.79	44.64	45.35	5,647,592	-0.25(-0.55%)
Jul 10, 2008	45.28	45.68	44.86	45.60	7,583,221	+0.26(+0.57%)
Jul 09, 2008	46.03	46.18	45.10	45.34	7,189,728	-0.63(-1.36%)
Jul 08, 2008	45.36	46.01	44.97	45.96	8,724,590	+0.61(+1.34%)
Jul 07, 2008	45.77	46.16	44.94	45.35	7,548,586	-0.20(-0.45%)
Jul 04, 2008	45.85	46.02	45.03	45.56	3,847,765	+0.00(+0.00%)
Jul 03, 2008	45.85	46.02	45.03	45.56	3,847,765	-0.11(-0.24%)
Jul 02, 2008	46.81	46.98	45.65	45.67	4,270,485	-1.23(-2.61%)
Jul 01, 2008	46.16	46.89	46.00	46.89	6,652,632	+0.19(+0.40%)
Jun 30, 2008	46.76	47.12	46.61	46.71	5,630,097	-0.01(-0.02%)
Jun 27, 2008	46.91	47.05	46.25	46.72	6,956,398	-0.16(-0.34%)
Jun 26, 2008	47.67	47.83	46.87	46.87	6,682,664	-1.35(-2.80%)
Jun 25, 2008	48.08	48.69	47.98	48.22	5,575,835	+0.27(+0.56%)
Jun 24, 2008	47.93	48.39	47.68	47.95	5,127,307	-0.33(-0.68%)
Jun 23, 2008	48.33	48.47	48.16	48.28	3,755,941	+0.07(+0.14%)
Jun 20, 2008	48.71	48.78	48.04	48.21	4,546,345	-0.95(-1.93%)
Jun 19, 2008	48.70	49.33	48.56	49.16	4,762,618	+0.36(+0.75%)
Jun 18, 2008	48.89	49.12	48.61	48.80	4,393,811	-0.36(-0.72%)
Jun 17, 2008	49.68	49.73	49.15	49.15	3,082,192	-0.30(-0.60%)
Jun 16, 2008	49.16	49.57	49.02	49.45	3,537,249	+0.12(+0.24%)
Jun 13, 2008	48.83	49.38	48.75	49.33	3,799,757	+0.79(+1.62%)
Jun 12, 2008	48.61	49.02	48.26	48.54	3,924,018	+0.13(+0.26%)
Jun 11, 2008	49.10	49.19	48.39	48.42	3,900,143	-0.78(-1.59%)
Jun 10, 2008	49.19	49.49	48.97	49.20	3,666,699	-0.11(-0.23%)
Jun 09, 2008	49.34	49.60	48.88	49.31	4,255,151	-0.09(-0.19%)
Jun 06, 2008	50.33	50.47	49.35	49.41	5,059,985	-1.37(-2.70%)
Jun 05, 2008	49.93	50.77	49.90	50.77	3,780,793	+0.96(+1.92%)
Jun 04, 2008	49.48	50.17	49.48	49.82	5,610,953	+0.15(+0.31%)
Jun 03, 2008	50.04	50.19	49.34	49.67	4,203,027	-0.14(-0.27%)
Jun 02, 2008	50.25	50.25	49.51	49.80	4,160,883	-0.38(-0.76%)
May 30, 2008	50.15	50.46	50.14	50.18	3,727,686	+0.16(+0.32%)
May 29, 2008	49.80	50.33	49.67	50.02	3,132,909	+0.19(+0.39%)
May 28, 2008	49.66	49.83	49.34	49.83	4,188,621	+0.34(+0.68%)
May 27, 2008	48.98	49.52	48.97	49.49	3,992,880	+0.43(+0.88%)
May 26, 2008	49.22	49.36	48.83	49.06	0	+0.00(+0.00%)
May 23, 2008	49.22	49.36	48.83	49.06	2,869,222	-0.44(-0.89%)
May 22, 2008	49.41	49.68	49.31	49.50	3,930,226	+0.18(+0.36%)
May 21, 2008	50.33	50.43	49.29	49.32	4,586,849	-0.90(-1.80%)
May 20, 2008	50.32	50.43	49.99	50.23	7,029,829	-0.36(-0.70%)
May 19, 2008	50.67	51.11	50.39	50.58	2,478,745	-0.08(-0.15%)
May 16, 2008	50.71	50.78	50.20	50.66	1,723,735	+0.18(+0.35%)
May 15, 2008	49.84	50.53	49.81	50.48	2,108,268	+0.57(+1.13%)
May 14, 2008	49.89	50.39	49.84	49.91	1,625,912	+0.17(+0.34%)
May 13, 2008	49.78	49.81	49.35	49.74	1,974,752	+0.20(+0.41%)
May 12, 2008	49.12	49.65	48.95	49.54	1,946,169	+0.41(+0.83%)
May 09, 2008	48.90	49.21	48.80	49.13	2,712,866	-0.19(-0.38%)
May 08, 2008	49.19	49.43	49.00	49.32	2,429,358	+0.30(+0.62%)
May 07, 2008	49.85	49.90	48.96	49.02	3,434,766	-0.73(-1.47%)
May 06, 2008	49.17	49.87	49.04	49.75	2,432,736	+0.35(+0.71%)
May 05, 2008	49.50	49.64	49.24	49.40	2,898,374	-0.14(-0.27%)
May 02, 2008	49.85	49.90	49.21	49.53	4,209,064	+0.18(+0.36%)

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.