Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.36	27.51	26.20	27.22	11,110,530	+1.38(+5.36%)
Apr 29, 2009	25.39	26.33	25.11	25.84	10,581,038	+0.75(+2.99%)
Apr 28, 2009	25.47	26.18	25.03	25.09	10,315,297	-0.97(-3.72%)
Apr 27, 2009	26.46	27.26	25.76	26.06	9,315,689	-1.06(-3.92%)
Apr 24, 2009	27.04	28.39	26.44	27.12	12,685,427	+0.36(+1.35%)
Apr 23, 2009	28.10	28.59	25.96	26.76	20,519,840	-2.72(-9.24%)
Apr 22, 2009	28.33	30.48	28.21	29.48	9,596,206	+0.68(+2.35%)
Apr 21, 2009	27.68	28.89	27.48	28.81	6,192,413	+0.91(+3.26%)
Apr 20, 2009	28.36	28.64	27.71	27.90	8,151,859	-1.65(-5.57%)
Apr 17, 2009	29.19	29.77	28.77	29.54	7,972,636	+0.45(+1.56%)
Apr 16, 2009	28.39	29.32	27.95	29.09	7,681,083	+0.68(+2.38%)
Apr 15, 2009	28.20	28.45	27.76	28.41	6,257,438	-0.15(-0.52%)
Apr 14, 2009	28.78	29.28	28.34	28.56	6,311,961	-0.61(-2.09%)
Apr 13, 2009	28.25	29.50	27.94	29.17	6,960,953	+0.56(+1.96%)
Apr 09, 2009	28.05	28.75	27.87	28.61	6,857,546	+1.39(+5.11%)
Apr 08, 2009	27.59	27.60	26.10	27.21	10,012,038	+0.05(+0.20%)
Apr 07, 2009	27.83	28.16	26.96	27.16	9,939,205	-1.48(-5.16%)
Apr 06, 2009	28.71	28.82	28.00	28.64	10,787,441	-0.60(-2.04%)
Apr 03, 2009	28.32	29.60	27.98	29.23	11,303,644	+0.73(+2.56%)
Apr 02, 2009	27.69	28.99	27.59	28.51	11,640,774	+1.73(+6.47%)
Apr 01, 2009	25.06	27.09	24.94	26.77	10,268,088	+1.24(+4.85%)
Mar 31, 2009	25.87	26.22	24.96	25.54	10,580,338	+0.05(+0.21%)
Mar 30, 2009	26.17	26.19	25.09	25.48	9,155,991	-2.01(-7.30%)
Mar 26, 2009	26.61	27.73	26.61	27.49	10,706,955	+1.34(+5.14%)
Mar 25, 2009	27.70	27.88	25.25	26.14	15,384,884	-0.86(-3.17%)
Mar 24, 2009	26.40	27.47	25.94	27.00	11,127,917	+0.11(+0.40%)
Mar 23, 2009	26.61	26.89	26.14	26.89	12,326,560	+1.83(+7.29%)
Mar 20, 2009	25.88	26.22	24.77	25.07	12,601,237	-0.72(-2.80%)
Mar 19, 2009	23.97	26.32	23.91	25.79	17,608,568	+2.03(+8.56%)
Mar 18, 2009	21.88	23.90	21.78	23.76	16,662,004	+1.31(+5.84%)
Mar 17, 2009	22.18	22.67	21.10	22.44	29,322,864	-2.27(-9.20%)
Mar 16, 2009	25.18	25.72	24.46	24.72	8,833,077	-0.29(-1.15%)
Mar 13, 2009	25.01	25.85	24.20	25.01	0	+0.28(+1.14%)
Mar 12, 2009	23.58	24.81	23.45	24.73	12,113,483	+0.04(+0.16%)
Mar 11, 2009	25.27	25.59	24.00	24.69	13,220,671	+0.22(+0.90%)
Mar 10, 2009	22.44	24.69	22.24	24.46	15,871,068	+3.34(+15.80%)
Mar 09, 2009	21.27	22.05	20.98	21.13	9,674,107	-0.51(-2.35%)
Mar 06, 2009	21.77	22.61	20.91	21.64	0	+0.18(+0.84%)
Mar 05, 2009	22.41	22.71	21.17	21.45	14,091,599	-1.78(-7.66%)
Mar 04, 2009	22.70	23.72	22.42	23.23	16,466,159	+2.78(+13.57%)
Mar 02, 2009	21.80	22.51	19.96	20.46	17,505,912	-2.05(-9.12%)
Feb 27, 2009	22.76	24.06	22.42	22.51	0	-1.03(-4.38%)
Feb 26, 2009	24.58	24.67	23.42	23.54	10,097,972	-0.54(-2.22%)
Feb 25, 2009	25.07	25.25	23.86	24.08	10,859,997	-1.18(-4.66%)
Feb 24, 2009	23.90	25.35	23.49	25.25	12,871,145	+1.47(+6.19%)
Feb 23, 2009	27.13	27.41	23.72	23.78	13,367,338	-2.96(-11.08%)
Feb 20, 2009	25.63	27.09	25.34	26.75	0	+0.53(+2.02%)
Feb 19, 2009	26.34	27.09	26.09	26.22	10,053,849	+0.33(+1.29%)
Feb 18, 2009	27.55	27.76	25.66	25.88	13,578,429	-1.02(-3.78%)
Feb 17, 2009	28.56	28.56	26.81	26.90	11,945,107	-2.42(-8.26%)
Feb 13, 2009	29.30	29.96	29.03	29.32	6,635,471	-0.09(-0.30%)
Feb 12, 2009	28.31	29.47	27.83	29.41	9,355,956	+0.60(+2.07%)
Feb 11, 2009	28.92	29.42	28.03	28.81	8,481,661	+0.48(+1.70%)
Feb 10, 2009	29.96	30.75	28.05	28.33	11,154,102	-2.02(-6.66%)
Feb 09, 2009	31.35	31.35	29.66	30.35	9,078,726	-0.35(-1.13%)
Feb 06, 2009	29.95	30.98	29.84	30.70	12,696,522	+1.10(+3.71%)
Feb 05, 2009	28.47	30.08	28.33	29.60	12,678,892	+1.00(+3.51%)
Feb 04, 2009	28.81	30.10	28.50	28.60	11,707,917	+0.07(+0.26%)
Feb 03, 2009	27.35	28.77	27.17	28.53	10,037,402	+1.48(+5.47%)
Feb 02, 2009	26.85	27.88	26.43	27.05	10,688,657	-0.24(-0.88%)
Jan 30, 2009	28.10	28.22	27.03	27.29	0	-1.50(-5.21%)
Jan 29, 2009	29.44	29.46	28.45	28.79	10,087,208	-1.02(-3.41%)
Jan 28, 2009	27.64	30.15	27.43	29.80	17,695,986	+3.18(+11.93%)
Jan 27, 2009	26.02	27.33	25.14	26.63	15,249,759	+1.57(+6.25%)
Jan 26, 2009	26.32	27.17	24.72	25.06	12,163,333	-1.32(-5.02%)
Jan 23, 2009	25.44	27.24	25.15	26.38	11,057,630	+0.01(+0.03%)
Jan 22, 2009	26.93	27.56	26.09	26.38	10,413,130	-0.92(-3.36%)
Jan 21, 2009	27.33	27.56	25.91	27.29	12,538,103	+0.50(+1.87%)
Jan 20, 2009	27.43	28.53	26.57	26.79	10,495,800	-1.37(-4.87%)
Jan 16, 2009	27.91	28.75	27.09	28.16	0	+0.88(+3.24%)
Jan 15, 2009	26.59	27.82	24.91	27.28	17,749,070	+0.88(+3.32%)
Jan 14, 2009	27.51	27.57	26.22	26.40	13,844,952	-1.83(-6.49%)
Jan 13, 2009	27.13	28.47	27.03	28.24	9,783,266	+0.90(+3.28%)
Jan 12, 2009	28.79	28.93	26.97	27.34	9,150,382	-1.91(-6.52%)
Jan 09, 2009	30.22	30.24	29.13	29.25	7,285,629	-0.84(-2.80%)
Jan 08, 2009	29.18	30.15	28.69	30.09	9,290,656	+0.84(+2.86%)
Jan 07, 2009	29.59	30.08	29.07	29.25	10,974,225	-1.23(-4.04%)
Jan 06, 2009	31.68	31.90	29.38	30.49	15,832,203	-1.17(-3.70%)
Jan 05, 2009	31.82	32.78	31.12	31.66	13,634,433	-0.66(-2.03%)
Jan 02, 2009	31.41	32.51	31.34	32.31	0	+1.40(+4.55%)
Jan 01, 2009	30.73	31.50	30.49	30.91	0	+0.00(+0.00%)
Dec 31, 2008	30.73	31.50	30.49	30.91	5,917,007	+0.08(+0.26%)
Dec 30, 2008	30.10	30.87	29.62	30.83	6,401,842	+1.08(+3.64%)
Dec 29, 2008	30.51	30.51	29.18	29.74	6,690,891	-0.58(-1.92%)
Dec 26, 2008	29.43	30.49	29.11	30.33	4,973,430	+1.10(+3.78%)
Dec 24, 2008	29.01	29.43	28.26	29.22	2,852,579	+0.44(+1.53%)
Dec 23, 2008	28.67	29.10	27.95	28.78	7,002,362	+0.92(+3.29%)
Dec 22, 2008	29.21	29.83	27.21	27.86	9,867,587	-0.60(-2.12%)
Dec 19, 2008	29.11	29.44	27.82	28.47	12,805,045	-0.29(-1.02%)
Dec 18, 2008	31.96	31.96	28.32	28.76	13,755,422	-2.86(-9.04%)
Dec 17, 2008	30.44	32.31	30.26	31.62	14,068,147	+1.08(+3.53%)
Dec 16, 2008	29.24	30.79	28.95	30.54	12,018,973	+1.73(+6.01%)
Dec 15, 2008	29.82	30.47	28.30	28.81	11,608,026	-0.66(-2.23%)
Dec 12, 2008	27.66	29.66	27.29	29.46	11,425,786	+0.64(+2.20%)
Dec 11, 2008	28.90	30.24	28.43	28.83	15,216,205	-0.48(-1.62%)
Dec 10, 2008	28.19	29.44	27.99	29.30	14,417,488	+1.89(+6.88%)
Dec 09, 2008	25.49	29.64	25.31	27.42	22,823,690	+0.18(+0.66%)
Dec 08, 2008	26.22	28.02	25.66	27.23	20,374,544	+2.85(+11.69%)
Dec 05, 2008	21.88	24.63	21.60	24.38	13,535,391	+1.76(+7.78%)
Dec 04, 2008	21.24	23.11	21.09	22.63	12,818,061	+1.06(+4.90%)
Dec 03, 2008	20.62	21.89	19.96	21.57	9,920,366	-0.29(-1.35%)
Dec 02, 2008	21.72	22.12	21.04	21.86	8,429,538	+1.15(+5.56%)
Dec 01, 2008	22.75	22.92	20.69	20.71	10,919,448	-3.16(-13.23%)
Nov 28, 2008	23.05	23.90	22.41	23.87	4,638,311	+0.52(+2.23%)
Nov 26, 2008	21.16	23.38	20.95	23.35	10,669,305	+1.76(+8.15%)
Nov 25, 2008	21.25	21.84	20.10	21.59	12,219,859	+0.80(+3.83%)
Nov 24, 2008	19.87	21.34	19.59	20.79	14,326,993	+1.87(+9.90%)
Nov 21, 2008	18.18	19.13	17.39	18.92	15,710,487	+1.85(+10.82%)
Nov 20, 2008	18.75	19.55	16.89	17.07	15,710,490	-1.89(-9.95%)
Nov 19, 2008	20.71	21.30	18.85	18.96	13,360,187	-1.89(-9.05%)
Nov 18, 2008	21.41	21.82	20.40	20.85	13,033,122	-0.48(-2.26%)
Nov 17, 2008	21.44	22.30	21.19	21.33	8,502,397	-0.57(-2.60%)
Nov 14, 2008	22.91	23.28	21.90	21.90	0	-1.55(-6.59%)
Nov 13, 2008	20.66	23.53	20.07	23.44	15,240,572	+2.95(+14.40%)
Nov 12, 2008	22.44	22.75	20.41	20.49	13,343,503	-2.41(-10.54%)
Nov 11, 2008	23.15	23.75	22.28	22.91	7,237,053	-0.60(-2.53%)
Nov 10, 2008	24.49	24.95	22.80	23.50	8,079,382	+0.23(+0.98%)
Nov 07, 2008	22.79	23.37	21.98	23.27	9,033,549	+1.25(+5.68%)
Nov 06, 2008	23.55	23.68	21.25	22.02	17,852,122	-1.73(-7.27%)
Nov 05, 2008	25.65	26.16	23.69	23.75	12,124,786	-2.78(-10.49%)
Nov 04, 2008	25.84	27.04	25.43	26.53	15,664,247	+1.22(+4.84%)
Nov 03, 2008	26.72	26.93	24.87	25.31	13,086,053	-1.79(-6.62%)
Oct 31, 2008	25.56	27.15	24.83	27.10	12,114,984	+1.08(+4.14%)
Oct 30, 2008	25.66	26.03	24.18	26.02	16,807,618	+1.51(+6.17%)
Oct 29, 2008	23.57	25.46	23.18	24.51	21,080,366	+0.36(+1.50%)
Oct 28, 2008	22.48	24.25	20.49	24.15	17,700,822	+2.98(+14.10%)
Oct 27, 2008	23.25	23.72	21.13	21.17	15,059,595	-2.25(-9.63%)
Oct 24, 2008	20.60	24.10	20.08	23.42	17,983,684	+0.76(+3.34%)
Oct 23, 2008	22.93	24.42	20.77	22.67	20,690,202	-0.32(-1.40%)
Oct 22, 2008	23.75	24.59	21.91	22.99	18,980,522	-1.14(-4.71%)
Oct 21, 2008	24.02	25.25	22.75	24.12	18,275,868	-0.69(-2.78%)
Oct 20, 2008	23.37	24.99	23.01	24.81	17,666,906	+2.36(+10.52%)
Oct 17, 2008	20.53	23.49	20.07	22.45	21,561,402	+1.18(+5.57%)
Oct 16, 2008	19.62	21.64	17.73	21.27	32,132,972	+2.92(+15.94%)
Oct 15, 2008	21.90	22.36	18.34	18.34	20,231,734	-4.54(-19.82%)
Oct 14, 2008	27.50	27.67	21.79	22.88	23,961,696	-3.41(-12.96%)
Oct 13, 2008	22.46	26.28	22.08	26.28	16,579,255	+5.71(+27.77%)
Oct 10, 2008	18.73	22.24	17.59	20.57	25,212,600	+0.67(+3.36%)
Oct 09, 2008	22.50	23.51	19.82	19.90	15,274,124	-1.77(-8.18%)
Oct 08, 2008	19.55	23.08	19.50	21.68	23,154,272	+0.96(+4.62%)
Oct 07, 2008	23.08	24.16	20.58	20.72	16,569,079	-1.85(-8.21%)
Oct 06, 2008	21.41	22.95	19.38	22.57	20,847,192	-0.68(-2.91%)
Oct 03, 2008	23.35	25.25	23.11	23.25	0	+0.30(+1.31%)
Oct 02, 2008	25.50	25.59	22.77	22.95	14,004,285	-2.91(-11.25%)
Oct 01, 2008	26.08	26.42	24.75	25.86	9,815,508	-0.57(-2.15%)
Sep 30, 2008	25.35	26.73	24.82	26.43	12,000,376	+1.69(+6.81%)
Sep 29, 2008	28.76	28.90	23.74	24.74	20,185,822	-4.94(-16.64%)
Sep 26, 2008	29.49	30.43	29.12	29.68	0	-1.10(-3.59%)
Sep 25, 2008	30.50	31.46	29.81	30.78	9,336,147	+0.56(+1.84%)
Sep 24, 2008	30.65	30.90	29.94	30.22	11,236,375	-0.15(-0.48%)
Sep 23, 2008	31.74	32.30	30.18	30.37	11,313,638	-1.21(-3.83%)
Sep 22, 2008	34.12	34.44	31.48	31.58	12,728,379	-2.64(-7.72%)
Sep 19, 2008	32.78	35.46	31.98	34.23	0	+3.81(+12.54%)
Sep 18, 2008	30.20	31.25	28.06	30.41	19,718,772	+0.96(+3.27%)
Sep 17, 2008	30.95	31.34	28.61	29.45	15,414,090	-2.24(-7.07%)
Sep 16, 2008	28.92	31.78	28.10	31.69	17,166,360	+2.12(+7.17%)
Sep 15, 2008	31.02	32.43	29.51	29.57	18,426,240	-3.47(-10.51%)
Sep 12, 2008	30.33	33.09	30.12	33.04	17,674,266	+2.77(+9.15%)
Sep 11, 2008	28.93	30.79	27.81	30.27	21,769,762	+0.67(+2.26%)
Sep 10, 2008	29.07	30.25	28.67	29.60	21,851,694	+1.40(+4.98%)
Sep 09, 2008	30.94	31.11	27.96	28.20	20,762,394	-3.02(-9.68%)
Sep 08, 2008	33.22	33.32	30.61	31.22	14,658,837	-1.19(-3.67%)
Sep 05, 2008	31.30	32.68	30.52	32.41	0	+0.72(+2.26%)
Sep 04, 2008	32.57	33.38	31.34	31.70	13,990,723	-0.98(-2.99%)
Sep 03, 2008	32.75	33.86	31.60	32.67	13,874,387	-0.15(-0.47%)
Sep 02, 2008	33.78	34.04	32.58	32.83	13,071,256	-2.29(-6.53%)
Aug 29, 2008	35.60	35.76	35.02	35.12	0	-0.21(-0.59%)
Aug 28, 2008	35.12	35.69	34.89	35.33	6,446,485	+0.47(+1.34%)
Aug 27, 2008	34.58	35.12	34.41	34.86	4,779,212	+0.88(+2.60%)
Aug 26, 2008	33.45	34.10	33.16	33.98	5,229,842	+0.52(+1.54%)
Aug 25, 2008	34.58	34.79	32.98	33.46	6,404,169	-1.06(-3.06%)
Aug 22, 2008	35.20	35.28	34.17	34.52	0	-0.49(-1.40%)
Aug 21, 2008	35.36	35.50	34.46	35.01	5,662,432	-0.13(-0.38%)
Aug 20, 2008	34.55	35.30	34.37	35.14	10,034,702	+1.14(+3.34%)
Aug 19, 2008	33.00	34.39	32.95	34.00	8,662,629	+0.72(+2.17%)
Aug 18, 2008	34.25	34.55	33.11	33.28	6,233,575	-0.44(-1.31%)
Aug 15, 2008	33.76	34.12	32.99	33.72	7,099,410	-0.30(-0.88%)
Aug 14, 2008	35.12	35.26	33.76	34.02	10,106,122	-1.26(-3.56%)
Aug 13, 2008	33.78	35.50	33.28	35.28	11,972,568	+1.98(+5.95%)
Aug 12, 2008	34.12	34.35	32.63	33.30	12,170,062	-0.58(-1.70%)
Aug 11, 2008	34.78	34.78	33.45	33.88	11,355,503	-0.64(-1.86%)
Aug 08, 2008	35.74	35.74	34.19	34.52	9,620,541	-1.38(-3.84%)
Aug 07, 2008	36.03	36.58	35.48	35.90	10,064,942	-0.07(-0.19%)
Aug 06, 2008	34.94	36.23	34.90	35.96	8,478,866	+1.07(+3.07%)
Aug 05, 2008	34.37	36.06	33.48	34.89	11,525,130	+0.52(+1.50%)
Aug 04, 2008	35.52	36.47	34.02	34.38	11,927,618	-1.60(-4.44%)
Aug 01, 2008	38.65	38.65	35.84	35.98	12,767,166	-2.30(-6.01%)
Jul 31, 2008	39.54	39.70	37.81	38.28	10,568,218	-2.01(-4.98%)
Jul 30, 2008	40.60	40.92	39.24	40.29	11,051,923	+0.68(+1.72%)
Jul 29, 2008	39.76	40.55	39.34	39.60	12,179,930	+1.40(+3.68%)
Jul 28, 2008	38.01	38.96	37.97	38.20	8,507,393	+0.68(+1.80%)
Jul 25, 2008	37.95	38.03	36.69	37.52	12,734,096	+0.19(+0.50%)
Jul 24, 2008	39.00	39.54	36.92	37.34	15,766,970	-1.87(-4.76%)
Jul 23, 2008	40.33	40.33	38.91	39.20	9,648,492	-1.01(-2.51%)
Jul 22, 2008	40.75	40.77	39.34	40.21	10,236,874	-0.62(-1.51%)
Jul 21, 2008	39.97	40.87	39.40	40.83	12,176,755	+1.66(+4.24%)
Jul 18, 2008	40.92	41.32	38.76	39.17	23,207,750	-0.84(-2.11%)
Jul 17, 2008	43.14	45.04	37.84	40.01	31,155,284	-4.98(-11.08%)
Jul 16, 2008	43.42	45.22	41.18	45.00	14,487,648	+2.27(+5.31%)
Jul 15, 2008	42.27	43.54	40.94	42.73	13,216,263	-0.31(-0.71%)
Jul 14, 2008	44.72	45.02	41.99	43.04	9,907,075	-0.70(-1.59%)
Jul 11, 2008	43.82	43.95	42.27	43.73	10,816,824	-0.71(-1.60%)
Jul 10, 2008	44.77	44.88	42.69	44.44	11,654,143	+0.56(+1.28%)
Jul 09, 2008	43.89	46.46	43.62	43.88	16,584,906	+1.63(+3.85%)
Jul 08, 2008	44.13	44.13	40.47	42.25	15,780,075	-1.95(-4.40%)
Jul 07, 2008	42.21	44.99	41.99	44.20	21,347,960	+2.36(+5.64%)
Jul 04, 2008	41.83	43.14	40.45	41.84	14,831,622	+0.00(+0.00%)
Jul 03, 2008	41.83	43.14	40.45	41.84	14,831,622	+0.40(+0.97%)
Jul 02, 2008	48.69	48.72	41.28	41.44	32,360,144	-6.88(-14.25%)
Jul 01, 2008	49.43	49.43	46.39	48.32	16,977,918	-1.63(-3.27%)
Jun 30, 2008	50.51	51.75	49.91	49.95	10,865,810	-0.14(-0.28%)
Jun 27, 2008	49.37	50.63	48.78	50.09	9,021,122	+0.68(+1.37%)
Jun 26, 2008	50.94	51.42	48.61	49.42	10,261,269	-2.21(-4.29%)
Jun 25, 2008	51.89	52.37	50.09	51.63	10,654,916	+0.03(+0.06%)
Jun 24, 2008	52.18	53.01	51.23	51.60	10,507,009	+0.17(+0.33%)
Jun 23, 2008	51.04	51.58	50.17	51.43	6,688,070	+0.88(+1.75%)
Jun 20, 2008	51.73	52.13	50.20	50.55	8,526,041	-1.17(-2.26%)
Jun 19, 2008	51.60	52.30	50.98	51.72	6,741,777	+0.60(+1.16%)
Jun 18, 2008	51.51	51.74	50.80	51.12	8,120,011	-0.35(-0.68%)
Jun 17, 2008	52.62	52.93	51.41	51.47	6,473,819	-0.78(-1.50%)
Jun 16, 2008	51.61	52.69	51.00	52.25	9,228,127	+0.70(+1.36%)
Jun 13, 2008	49.97	51.78	49.97	51.55	7,940,755	+2.10(+4.25%)
Jun 12, 2008	49.79	51.02	48.89	49.45	8,743,196	-0.27(-0.55%)
Jun 11, 2008	51.45	51.48	49.55	49.73	9,263,994	-1.18(-2.33%)
Jun 10, 2008	51.50	52.09	50.43	50.91	10,903,923	-1.87(-3.54%)
Jun 09, 2008	53.03	53.43	51.85	52.78	8,358,863	+0.46(+0.88%)
Jun 06, 2008	53.53	54.36	52.29	52.31	10,519,534	-1.57(-2.91%)
Jun 05, 2008	51.69	54.35	51.06	53.88	18,993,664	+4.28(+8.63%)
Jun 04, 2008	49.56	50.76	49.38	49.60	7,873,972	-0.21(-0.42%)
Jun 03, 2008	50.50	51.57	49.10	49.81	11,594,285	-0.29(-0.57%)
Jun 02, 2008	49.91	50.66	49.54	50.09	7,720,737	+0.05(+0.11%)
May 30, 2008	49.38	50.34	49.38	50.04	10,129,442	+1.27(+2.61%)
May 29, 2008	50.01	50.11	48.17	48.77	11,703,587	-1.40(-2.80%)
May 28, 2008	48.70	50.17	48.50	50.17	12,923,006	+1.69(+3.49%)
May 27, 2008	48.33	48.68	47.67	48.48	13,694,419	+0.14(+0.29%)
May 26, 2008	48.62	48.91	47.72	48.34	0	+0.00(+0.00%)
May 23, 2008	48.62	48.91	47.72	48.34	33,040,666	-1.49(-2.99%)
May 22, 2008	51.01	51.96	49.73	49.83	14,423,693	-1.02(-2.00%)
May 21, 2008	53.16	53.87	50.60	50.85	12,305,641	-2.56(-4.80%)
May 20, 2008	52.94	53.64	51.77	53.41	9,953,312	-0.99(-1.82%)
May 19, 2008	55.39	55.90	53.99	54.40	6,902,719	-0.50(-0.91%)
May 16, 2008	54.49	55.59	54.25	54.90	5,865,379	+0.42(+0.77%)
May 15, 2008	53.94	55.01	53.68	54.48	5,425,331	+0.97(+1.81%)
May 14, 2008	53.85	55.12	53.41	53.51	5,182,942	-0.94(-1.72%)
May 13, 2008	54.46	54.52	53.59	54.45	5,514,099	+0.03(+0.06%)
May 12, 2008	52.71	54.56	52.33	54.42	6,155,503	+1.96(+3.74%)
May 09, 2008	54.13	54.52	51.51	52.46	6,619,294	-2.31(-4.23%)
May 08, 2008	52.73	54.81	52.73	54.77	7,056,380	+2.21(+4.20%)
May 07, 2008	52.92	53.76	52.20	52.56	7,781,402	-0.29(-0.56%)
May 06, 2008	51.04	52.88	50.86	52.86	7,975,895	+1.45(+2.81%)
May 05, 2008	50.17	51.45	49.77	51.41	5,746,159	+1.71(+3.43%)
May 02, 2008	49.77	50.54	48.88	49.71	6,395,632	+0.32(+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.