Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.67	26.79	25.52	26.51	11,410,043	+1.35(+5.36%)
Apr 29, 2009	24.72	25.64	24.45	25.16	10,866,277	+0.73(+2.99%)
Apr 28, 2009	24.80	25.49	24.38	24.43	10,593,373	-0.94(-3.72%)
Apr 27, 2009	25.76	26.55	25.08	25.37	9,566,818	-1.04(-3.92%)
Apr 24, 2009	26.33	27.64	25.74	26.41	13,027,396	+0.35(+1.35%)
Apr 23, 2009	27.36	27.84	25.28	26.06	21,073,006	-2.65(-9.24%)
Apr 22, 2009	27.59	29.68	27.47	28.71	9,854,897	+0.66(+2.35%)
Apr 21, 2009	26.95	28.14	26.75	28.05	6,359,346	+0.89(+3.26%)
Apr 20, 2009	27.62	27.89	26.98	27.16	8,371,614	-1.60(-5.57%)
Apr 17, 2009	28.42	28.99	28.01	28.77	8,187,559	+0.44(+1.56%)
Apr 16, 2009	27.64	28.55	27.22	28.32	7,888,147	+0.66(+2.38%)
Apr 15, 2009	27.46	27.71	27.03	27.67	6,426,124	-0.14(-0.52%)
Apr 14, 2009	28.02	28.51	27.60	27.81	6,482,116	-0.59(-2.09%)
Apr 13, 2009	27.51	28.73	27.20	28.40	7,148,604	+0.55(+1.96%)
Apr 09, 2009	27.31	28.00	27.14	27.86	7,042,409	+1.36(+5.11%)
Apr 08, 2009	26.86	26.87	25.42	26.50	10,281,939	+0.05(+0.20%)
Apr 07, 2009	27.10	27.42	26.25	26.45	10,207,143	-1.44(-5.16%)
Apr 06, 2009	27.96	28.06	27.27	27.89	11,078,245	-0.58(-2.04%)
Apr 03, 2009	27.58	28.83	27.24	28.47	11,608,364	+0.71(+2.56%)
Apr 02, 2009	26.96	28.23	26.86	27.76	11,954,581	+1.69(+6.47%)
Apr 01, 2009	24.40	26.38	24.29	26.07	10,544,891	+1.21(+4.85%)
Mar 31, 2009	25.19	25.53	24.30	24.86	10,865,559	+0.05(+0.21%)
Mar 30, 2009	25.48	25.50	24.43	24.81	9,402,815	-1.73(-6.50%)
Mar 26, 2009	25.69	26.77	25.69	26.54	11,090,056	+1.30(+5.14%)
Mar 25, 2009	26.74	26.91	24.38	25.24	15,935,365	-0.83(-3.17%)
Mar 24, 2009	25.49	26.52	25.05	26.07	11,526,081	+0.10(+0.40%)
Mar 23, 2009	25.69	25.96	25.24	25.96	12,767,612	+1.76(+7.29%)
Mar 20, 2009	24.99	25.32	23.92	24.20	13,052,117	-0.70(-2.80%)
Mar 19, 2009	23.14	25.42	23.08	24.90	18,238,612	+1.96(+8.56%)
Mar 18, 2009	21.13	23.08	21.02	22.94	17,258,180	+1.27(+5.84%)
Mar 17, 2009	21.41	21.89	20.37	21.67	30,372,052	-2.20(-9.20%)
Mar 16, 2009	24.31	24.83	23.61	23.87	9,149,130	-0.28(-1.15%)
Mar 13, 2009	24.14	24.96	23.36	24.14	0	+0.27(+1.14%)
Mar 12, 2009	22.76	23.96	22.64	23.87	12,546,911	+0.04(+0.16%)
Mar 11, 2009	24.39	24.70	23.17	23.83	13,693,715	+0.21(+0.90%)
Mar 10, 2009	21.66	23.83	21.48	23.62	16,438,944	+3.22(+15.80%)
Mar 09, 2009	20.54	21.29	20.25	20.40	10,020,253	-0.49(-2.35%)
Mar 06, 2009	21.02	21.83	20.19	20.89	0	+0.17(+0.84%)
Mar 05, 2009	21.64	21.93	20.44	20.71	14,595,805	-1.72(-7.66%)
Mar 04, 2009	21.91	22.90	21.65	22.43	17,055,328	+2.68(+13.57%)
Mar 02, 2009	21.05	21.73	19.27	19.75	18,132,284	-1.98(-9.12%)
Feb 27, 2009	21.97	23.23	21.65	21.73	0	-0.99(-4.38%)
Feb 26, 2009	23.73	23.81	22.61	22.73	10,459,284	-0.52(-2.22%)
Feb 25, 2009	24.21	24.38	23.04	23.25	11,248,574	-1.14(-4.66%)
Feb 24, 2009	23.08	24.48	22.68	24.38	13,331,683	+1.42(+6.19%)
Feb 23, 2009	26.19	26.46	22.90	22.96	13,845,629	-2.86(-11.08%)
Feb 20, 2009	24.74	26.15	24.47	25.82	0	+0.51(+2.02%)
Feb 19, 2009	25.43	26.16	25.19	25.31	10,413,582	+0.32(+1.29%)
Feb 18, 2009	26.60	26.80	24.78	24.99	14,064,273	-0.98(-3.78%)
Feb 17, 2009	27.57	27.57	25.88	25.97	12,372,510	-2.34(-8.26%)
Feb 13, 2009	28.29	28.92	28.02	28.31	6,872,892	-0.08(-0.30%)
Feb 12, 2009	27.33	28.45	26.87	28.39	9,690,718	+0.57(+2.07%)
Feb 11, 2009	27.92	28.41	27.06	27.82	8,785,140	+0.46(+1.70%)
Feb 10, 2009	28.93	29.69	27.08	27.35	11,553,202	-1.95(-6.66%)
Feb 09, 2009	30.27	30.27	28.64	29.30	9,403,568	-0.34(-1.13%)
Feb 06, 2009	28.92	29.91	28.81	29.64	13,150,811	+1.06(+3.71%)
Feb 05, 2009	27.48	29.05	27.35	28.58	13,132,550	+0.97(+3.51%)
Feb 04, 2009	27.82	29.06	27.51	27.61	12,126,833	+0.07(+0.26%)
Feb 03, 2009	26.41	27.77	26.24	27.54	10,396,546	+1.43(+5.47%)
Feb 02, 2009	25.93	26.92	25.52	26.11	11,071,104	-0.23(-0.88%)
Jan 30, 2009	27.13	27.24	26.09	26.35	0	-1.45(-5.21%)
Jan 29, 2009	28.42	28.44	27.46	27.79	10,448,135	-0.98(-3.41%)
Jan 28, 2009	26.69	29.11	26.48	28.77	18,329,158	+3.07(+11.93%)
Jan 27, 2009	25.12	26.39	24.27	25.71	15,795,405	+1.51(+6.25%)
Jan 26, 2009	25.42	26.24	23.87	24.19	12,598,544	-1.28(-5.02%)
Jan 23, 2009	24.56	26.30	24.29	25.47	11,453,279	+0.01(+0.03%)
Jan 22, 2009	26.00	26.61	25.19	25.47	10,785,718	-0.88(-3.36%)
Jan 21, 2009	26.39	26.60	25.01	26.35	12,986,724	+0.48(+1.87%)
Jan 20, 2009	26.48	27.54	25.65	25.87	10,871,346	-1.32(-4.87%)
Jan 16, 2009	26.95	27.75	26.16	27.19	0	+0.85(+3.24%)
Jan 15, 2009	25.67	26.86	24.05	26.34	18,384,142	+0.85(+3.32%)
Jan 14, 2009	26.56	26.62	25.32	25.49	14,340,332	-1.77(-6.49%)
Jan 13, 2009	26.19	27.48	26.10	27.26	10,133,318	+0.87(+3.28%)
Jan 12, 2009	27.79	27.93	26.04	26.40	9,477,788	-1.84(-6.52%)
Jan 09, 2009	29.17	29.19	28.13	28.24	7,546,314	-0.81(-2.80%)
Jan 08, 2009	28.17	29.11	27.70	29.05	9,623,081	+0.81(+2.86%)
Jan 07, 2009	28.57	29.05	28.06	28.24	11,366,889	-1.19(-4.04%)
Jan 06, 2009	30.58	30.80	28.37	29.43	16,398,689	-1.13(-3.70%)
Jan 05, 2009	30.72	31.65	30.05	30.56	14,122,281	-0.63(-2.03%)
Jan 02, 2009	30.32	31.38	30.25	31.20	0	+1.36(+4.55%)
Jan 01, 2009	29.67	30.41	29.43	29.84	0	+0.00(+0.00%)
Dec 31, 2008	29.67	30.41	29.43	29.84	6,128,721	+0.08(+0.26%)
Dec 30, 2008	29.06	29.80	28.59	29.76	6,630,903	+1.05(+3.64%)
Dec 29, 2008	29.46	29.46	28.17	28.72	6,930,295	-0.34(-1.16%)
Dec 26, 2008	28.19	29.21	27.89	29.05	5,191,466	+1.06(+3.78%)
Dec 24, 2008	27.79	28.19	27.08	27.99	2,977,637	+0.42(+1.53%)
Dec 23, 2008	27.46	27.88	26.78	27.57	7,309,346	+0.88(+3.29%)
Dec 22, 2008	27.99	28.58	26.07	26.69	10,300,183	-0.58(-2.12%)
Dec 19, 2008	27.89	28.20	26.65	27.27	13,366,420	-0.28(-1.02%)
Dec 18, 2008	30.62	30.62	27.14	27.55	14,358,461	-2.74(-9.04%)
Dec 17, 2008	29.16	30.95	28.99	30.29	14,684,897	+1.03(+3.53%)
Dec 16, 2008	28.01	29.50	27.74	29.26	12,545,886	+1.66(+6.01%)
Dec 15, 2008	28.57	29.19	27.12	27.60	12,116,923	-0.63(-2.23%)
Dec 12, 2008	26.50	28.41	26.15	28.22	11,926,693	+0.61(+2.20%)
Dec 11, 2008	27.69	28.97	27.24	27.62	15,883,285	-0.46(-1.62%)
Dec 10, 2008	27.01	28.20	26.81	28.07	15,049,552	+1.81(+6.88%)
Dec 09, 2008	24.42	28.40	24.24	26.26	23,824,284	+0.17(+0.66%)
Dec 08, 2008	25.12	26.84	24.58	26.09	21,267,768	+2.73(+11.69%)
Dec 05, 2008	20.96	23.59	20.69	23.36	14,128,784	+1.69(+7.78%)
Dec 04, 2008	20.35	22.14	20.21	21.67	13,380,006	+1.01(+4.90%)
Dec 03, 2008	19.75	20.97	19.12	20.66	10,355,276	-0.28(-1.35%)
Dec 02, 2008	20.81	21.19	20.16	20.94	8,799,090	+1.10(+5.56%)
Dec 01, 2008	21.80	21.96	19.82	19.84	11,398,158	-3.03(-13.23%)
Nov 28, 2008	22.08	22.90	21.47	22.87	4,841,655	+0.50(+2.23%)
Nov 26, 2008	20.27	22.40	20.07	22.37	11,137,049	+1.69(+8.15%)
Nov 25, 2008	20.35	20.93	19.26	20.68	12,755,579	+0.76(+3.83%)
Nov 24, 2008	19.03	20.44	18.77	19.92	14,955,090	+1.79(+9.90%)
Nov 21, 2008	17.41	18.32	16.66	18.12	16,399,237	+1.77(+10.82%)
Nov 20, 2008	17.96	18.73	16.18	16.36	16,399,240	-1.81(-9.95%)
Nov 19, 2008	19.84	20.41	18.05	18.16	13,945,899	-1.81(-9.05%)
Nov 18, 2008	20.51	20.91	19.55	19.97	13,604,495	-0.46(-2.26%)
Nov 17, 2008	20.54	21.36	20.30	20.43	8,875,143	-0.54(-2.60%)
Nov 14, 2008	21.95	22.30	20.98	20.98	0	-1.48(-6.59%)
Nov 13, 2008	19.80	22.55	19.23	22.46	15,908,720	+2.83(+14.40%)
Nov 12, 2008	21.50	21.79	19.55	19.63	13,928,484	-2.31(-10.54%)
Nov 11, 2008	22.18	22.75	21.35	21.94	7,554,326	-0.57(-2.53%)
Nov 10, 2008	23.46	23.90	21.84	22.51	8,433,584	+0.22(+0.98%)
Nov 07, 2008	21.83	22.39	21.05	22.30	9,429,580	+1.20(+5.68%)
Nov 06, 2008	22.56	22.68	20.36	21.10	18,634,760	-1.65(-7.27%)
Nov 05, 2008	24.57	25.06	22.69	22.75	12,656,338	-2.67(-10.49%)
Nov 04, 2008	24.76	25.90	24.37	25.42	16,350,969	+1.17(+4.84%)
Nov 03, 2008	25.60	25.80	23.82	24.24	13,659,747	-1.72(-6.62%)
Oct 31, 2008	24.49	26.01	23.79	25.96	12,646,106	+1.03(+4.14%)
Oct 30, 2008	24.58	24.94	23.17	24.93	17,544,466	+1.45(+6.17%)
Oct 29, 2008	22.58	24.39	22.21	23.48	22,004,532	+0.35(+1.50%)
Oct 28, 2008	21.53	23.23	19.63	23.14	18,476,828	+2.86(+14.10%)
Oct 27, 2008	22.27	22.72	20.24	20.28	15,719,809	-2.16(-9.63%)
Oct 24, 2008	19.73	23.08	19.24	22.44	18,772,090	+0.72(+3.34%)
Oct 23, 2008	21.97	23.39	19.90	21.71	21,597,264	-0.31(-1.40%)
Oct 22, 2008	22.75	23.55	20.99	22.02	19,812,630	-1.09(-4.71%)
Oct 21, 2008	23.01	24.19	21.80	23.11	19,077,084	-0.66(-2.78%)
Oct 20, 2008	22.39	23.94	22.05	23.77	18,441,426	+2.26(+10.52%)
Oct 17, 2008	19.67	22.51	19.23	21.51	22,506,656	+1.13(+5.57%)
Oct 16, 2008	18.80	20.73	16.98	20.37	33,541,684	+2.80(+15.94%)
Oct 15, 2008	20.98	21.42	17.57	17.57	21,118,696	-4.35(-19.82%)
Oct 14, 2008	26.34	26.51	20.87	21.92	25,012,178	-3.26(-12.96%)
Oct 13, 2008	21.52	25.18	21.15	25.18	17,306,092	+5.47(+27.77%)
Oct 10, 2008	17.94	21.30	16.86	19.71	26,317,924	+0.64(+3.36%)
Oct 09, 2008	21.56	22.53	18.98	19.07	15,943,743	-1.70(-8.18%)
Oct 08, 2008	18.73	22.11	18.68	20.76	24,169,356	+0.92(+4.62%)
Oct 07, 2008	22.11	23.15	19.71	19.85	17,295,468	-1.78(-8.21%)
Oct 06, 2008	20.51	21.99	18.57	21.62	21,761,136	-0.65(-2.91%)
Oct 03, 2008	22.37	24.19	22.14	22.27	0	+0.29(+1.31%)
Oct 02, 2008	24.42	24.51	21.81	21.98	14,618,235	-2.79(-11.25%)
Oct 01, 2008	24.99	25.31	23.71	24.77	10,245,821	-0.54(-2.15%)
Sep 30, 2008	24.28	25.60	23.78	25.32	12,526,474	+1.62(+6.81%)
Sep 29, 2008	27.55	27.69	22.74	23.70	21,070,770	-4.73(-16.64%)
Sep 26, 2008	28.25	29.15	27.90	28.43	0	-0.72(-2.48%)
Sep 25, 2008	28.89	29.80	28.24	29.15	9,856,847	+0.53(+1.84%)
Sep 24, 2008	29.03	29.27	28.36	28.63	11,863,055	-0.14(-0.48%)
Sep 23, 2008	30.06	30.59	28.58	28.77	11,944,628	-1.15(-3.83%)
Sep 22, 2008	32.32	32.62	29.81	29.91	13,438,272	-2.50(-7.72%)
Sep 19, 2008	31.05	33.58	30.29	32.42	0	+3.61(+12.54%)
Sep 18, 2008	28.60	29.60	26.58	28.81	20,818,536	+0.91(+3.27%)
Sep 17, 2008	29.31	29.69	27.09	27.89	16,273,771	-2.12(-7.07%)
Sep 16, 2008	27.39	30.10	26.61	30.02	18,123,770	+2.01(+7.17%)
Sep 15, 2008	29.38	30.71	27.95	28.01	19,453,916	-3.29(-10.51%)
Sep 12, 2008	28.73	31.34	28.53	31.30	18,660,002	+2.62(+9.15%)
Sep 11, 2008	27.41	29.17	26.34	28.67	22,983,914	+0.63(+2.26%)
Sep 10, 2008	27.53	28.65	27.16	28.04	23,070,416	+1.33(+4.98%)
Sep 09, 2008	29.31	29.46	26.49	26.71	21,920,364	-2.86(-9.69%)
Sep 08, 2008	31.46	31.56	28.99	29.57	15,476,396	-1.13(-3.67%)
Sep 05, 2008	29.65	30.95	28.91	30.70	0	+0.68(+2.26%)
Sep 04, 2008	30.85	31.62	29.69	30.02	14,771,020	-0.93(-2.99%)
Sep 03, 2008	31.02	32.08	29.93	30.95	14,648,196	-0.15(-0.47%)
Sep 02, 2008	31.99	32.25	30.86	31.09	13,800,272	-2.17(-6.53%)
Aug 29, 2008	33.72	33.87	33.17	33.27	0	-0.20(-0.59%)
Aug 28, 2008	33.26	33.80	33.05	33.46	6,806,022	+0.44(+1.34%)
Aug 27, 2008	32.75	33.27	32.59	33.02	5,045,761	+0.84(+2.60%)
Aug 26, 2008	31.68	32.30	31.40	32.18	5,521,523	+0.49(+1.54%)
Aug 25, 2008	32.75	32.95	31.24	31.70	6,761,345	-1.00(-3.06%)
Aug 22, 2008	33.34	33.41	32.37	32.70	0	-0.46(-1.39%)
Aug 21, 2008	33.49	33.63	32.64	33.16	5,978,240	-0.13(-0.38%)
Aug 20, 2008	32.72	33.43	32.55	33.29	10,594,362	+1.08(+3.34%)
Aug 19, 2008	31.26	32.57	31.21	32.21	9,145,765	+0.68(+2.17%)
Aug 18, 2008	32.44	32.73	31.37	31.52	6,581,237	-0.42(-1.31%)
Aug 15, 2008	31.97	32.32	31.25	31.94	7,495,362	-0.29(-0.88%)
Aug 14, 2008	33.27	33.39	31.97	32.23	10,669,765	-1.19(-3.56%)
Aug 13, 2008	32.00	33.63	31.52	33.42	12,640,308	+1.88(+5.95%)
Aug 12, 2008	32.32	32.53	30.90	31.54	12,848,817	-0.54(-1.70%)
Aug 11, 2008	32.94	32.94	31.68	32.09	11,988,827	-0.61(-1.86%)
Aug 08, 2008	33.85	33.85	32.39	32.70	10,157,102	-1.31(-3.84%)
Aug 07, 2008	34.13	34.65	33.60	34.00	10,626,288	-0.06(-0.19%)
Aug 06, 2008	33.10	34.31	33.06	34.06	8,951,753	+1.01(+3.07%)
Aug 05, 2008	32.55	34.15	31.71	33.05	12,167,915	+0.49(+1.50%)
Aug 04, 2008	33.64	34.55	32.22	32.56	12,592,851	-1.51(-4.44%)
Aug 01, 2008	36.61	36.61	33.94	34.08	13,479,222	-2.18(-6.01%)
Jul 31, 2008	37.45	37.60	35.81	36.26	11,157,634	-1.90(-4.98%)
Jul 30, 2008	38.46	38.75	37.16	38.16	11,668,316	+0.65(+1.72%)
Jul 29, 2008	37.66	38.41	37.26	37.51	12,859,234	+1.33(+3.68%)
Jul 28, 2008	36.00	36.90	35.96	36.18	8,981,871	+0.64(+1.80%)
Jul 25, 2008	35.95	36.02	34.76	35.54	13,444,308	+0.18(+0.50%)
Jul 24, 2008	36.94	37.45	34.97	35.36	16,646,332	-1.77(-4.76%)
Jul 23, 2008	38.20	38.20	36.86	37.13	10,186,612	-0.96(-2.51%)
Jul 22, 2008	38.60	38.62	37.26	38.09	10,807,809	-0.58(-1.51%)
Jul 21, 2008	37.86	38.71	37.32	38.67	12,855,882	+1.57(+4.24%)
Jul 18, 2008	38.75	39.14	36.71	37.10	24,502,104	-0.80(-2.11%)
Jul 17, 2008	40.86	42.66	35.84	37.90	32,892,890	-4.72(-11.08%)
Jul 16, 2008	41.12	42.83	39.00	42.62	15,295,659	+2.15(+5.31%)
Jul 15, 2008	40.03	41.24	38.77	40.47	13,953,366	-0.29(-0.72%)
Jul 14, 2008	42.35	42.64	39.77	40.76	10,459,616	-0.66(-1.59%)
Jul 11, 2008	41.50	41.62	40.03	41.42	11,420,105	-0.67(-1.60%)
Jul 10, 2008	42.40	42.51	40.44	42.09	12,304,123	+0.53(+1.28%)
Jul 09, 2008	41.57	44.01	41.32	41.56	17,509,886	+1.54(+3.85%)
Jul 08, 2008	41.80	41.80	38.34	40.02	16,660,168	-1.84(-4.40%)
Jul 07, 2008	39.98	42.61	39.77	41.87	22,538,588	+2.24(+5.64%)
Jul 04, 2008	39.62	40.86	38.31	39.63	15,658,818	+0.00(+0.00%)
Jul 03, 2008	39.62	40.86	38.31	39.63	15,658,818	+0.38(+0.97%)
Jul 02, 2008	46.12	46.14	39.10	39.25	34,164,948	-6.52(-14.25%)
Jul 01, 2008	46.82	46.82	43.94	45.77	17,924,818	-1.55(-3.27%)
Jun 30, 2008	47.84	49.02	47.27	47.31	11,471,823	-0.13(-0.28%)
Jun 27, 2008	46.76	47.95	46.21	47.45	9,524,252	+0.64(+1.37%)
Jun 26, 2008	48.25	48.71	46.04	46.81	10,833,565	-2.10(-4.29%)
Jun 25, 2008	49.15	49.61	47.44	48.90	11,249,167	+0.03(+0.06%)
Jun 24, 2008	49.42	50.21	48.52	48.87	11,093,011	+0.16(+0.33%)
Jun 23, 2008	48.34	48.85	47.52	48.71	7,061,080	+0.84(+1.75%)
Jun 20, 2008	49.00	49.38	47.55	47.88	9,001,559	-1.11(-2.26%)
Jun 19, 2008	48.87	49.54	48.29	48.99	7,117,782	+0.56(+1.16%)
Jun 18, 2008	48.79	49.01	48.11	48.42	8,572,884	-0.33(-0.68%)
Jun 17, 2008	49.84	50.13	48.70	48.75	6,834,880	-0.74(-1.50%)
Jun 16, 2008	48.88	49.91	48.30	49.49	9,742,802	+0.67(+1.36%)
Jun 13, 2008	47.33	49.04	47.33	48.83	8,383,630	+1.99(+4.25%)
Jun 12, 2008	47.16	48.33	46.31	46.84	9,230,825	-0.26(-0.55%)
Jun 11, 2008	48.73	48.76	46.93	47.10	9,780,670	-1.12(-2.33%)
Jun 10, 2008	48.78	49.34	47.76	48.22	11,512,062	-1.77(-3.54%)
Jun 09, 2008	50.23	50.60	49.11	49.99	8,825,058	+0.44(+0.88%)
Jun 06, 2008	50.70	51.48	49.53	49.55	11,106,234	-1.48(-2.91%)
Jun 05, 2008	48.96	51.48	48.36	51.03	20,052,986	+4.06(+8.63%)
Jun 04, 2008	46.94	48.07	46.77	46.98	8,313,122	-0.20(-0.42%)
Jun 03, 2008	47.83	48.84	46.50	47.17	12,240,927	-0.27(-0.57%)
Jun 02, 2008	47.27	47.98	46.92	47.45	8,151,341	+0.05(+0.11%)
May 30, 2008	46.78	47.68	46.77	47.40	10,694,386	+1.20(+2.61%)
May 29, 2008	47.37	47.47	45.62	46.19	12,356,324	-1.33(-2.80%)
May 28, 2008	46.13	47.52	45.94	47.52	13,643,754	+1.60(+3.49%)
May 27, 2008	45.77	46.11	45.15	45.92	14,458,191	+0.13(+0.29%)
May 26, 2008	46.05	46.33	45.20	45.79	0	+0.00(+0.00%)
May 23, 2008	46.05	46.33	45.20	45.79	34,883,424	-1.41(-2.99%)
May 22, 2008	48.32	49.22	47.10	47.20	15,228,137	-0.96(-2.00%)
May 21, 2008	50.35	51.03	47.93	48.16	12,991,956	-2.43(-4.80%)
May 20, 2008	50.14	50.81	49.03	50.59	10,508,432	-0.94(-1.82%)
May 19, 2008	52.46	52.95	51.14	51.53	7,287,700	-0.48(-0.91%)
May 16, 2008	51.61	52.66	51.38	52.00	6,192,506	+0.40(+0.77%)
May 15, 2008	51.09	52.10	50.84	51.60	5,727,915	+0.92(+1.81%)
May 14, 2008	51.00	52.21	50.59	50.69	5,472,008	-0.89(-1.72%)
May 13, 2008	51.59	51.64	50.76	51.57	5,821,633	+0.03(+0.06%)
May 12, 2008	49.92	51.68	49.57	51.54	6,498,811	+1.86(+3.74%)
May 09, 2008	51.27	51.64	48.79	49.68	6,988,469	-2.19(-4.23%)
May 08, 2008	49.94	51.91	49.94	51.88	7,449,931	+2.09(+4.20%)
May 07, 2008	50.13	50.92	49.44	49.79	8,215,390	-0.28(-0.56%)
May 06, 2008	48.35	50.09	48.18	50.06	8,420,730	+1.37(+2.81%)
May 05, 2008	47.52	48.73	47.14	48.70	6,066,636	+1.62(+3.43%)
May 02, 2008	47.14	47.87	46.30	47.08	6,752,332	+0.30(+0.65%)

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.