Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.36	12.63	12.35	12.48	115,890,944	+0.47(+3.94%)
Apr 29, 2009	12.00	12.40	11.94	12.00	103,272,528	+0.18(+1.50%)
Apr 28, 2009	11.79	12.11	11.62	11.83	83,611,512	-0.10(-0.83%)
Apr 27, 2009	11.96	12.18	11.69	11.92	82,839,312	-0.02(-0.16%)
Apr 24, 2009	11.87	12.18	11.79	11.94	98,785,848	+0.23(+1.94%)
Apr 23, 2009	11.99	12.02	11.41	11.72	96,098,048	+0.08(+0.68%)
Apr 22, 2009	11.50	12.31	11.36	11.64	131,964,360	+0.13(+1.11%)
Apr 21, 2009	10.84	11.73	10.70	11.51	125,080,312	+0.32(+2.82%)
Apr 20, 2009	11.84	11.95	11.10	11.19	145,498,224	-1.03(-8.39%)
Apr 17, 2009	12.23	12.56	11.59	12.22	226,573,120	+0.12(+0.98%)
Apr 16, 2009	11.89	12.26	11.55	12.10	134,171,112	+0.43(+3.72%)
Apr 15, 2009	11.33	11.79	10.99	11.67	121,819,088	+0.32(+2.78%)
Apr 14, 2009	12.32	12.33	11.26	11.35	186,014,864	-0.61(-5.11%)
Apr 13, 2009	11.28	12.25	11.10	11.96	193,053,136	+0.79(+7.06%)
Apr 09, 2009	11.09	11.47	10.94	11.18	152,540,816	+0.68(+6.49%)
Apr 08, 2009	10.58	10.62	10.27	10.49	97,123,984	-0.01(-0.09%)
Apr 07, 2009	10.75	10.76	10.43	10.50	108,869,512	-0.53(-4.83%)
Apr 06, 2009	10.70	11.08	10.51	11.04	133,348,800	+0.25(+2.29%)
Apr 03, 2009	10.66	10.84	10.56	10.79	125,417,672	+0.20(+1.86%)
Apr 02, 2009	10.60	10.85	10.43	10.59	148,641,232	+0.56(+5.60%)
Apr 01, 2009	9.774	10.12	9.666	10.03	115,481,712	-0.05(-0.49%)
Mar 31, 2009	10.19	10.32	9.794	10.08	134,480,304	+0.29(+2.92%)
Mar 30, 2009	10.19	11.02	9.646	9.794	156,243,872	-0.96(-8.90%)
Mar 26, 2009	10.70	10.85	10.50	10.75	163,084,688	+0.40(+3.91%)
Mar 25, 2009	10.59	10.94	9.952	10.35	212,442,560	+0.08(+0.77%)
Mar 24, 2009	10.08	10.76	9.912	10.27	199,222,464	-0.02(-0.19%)
Mar 23, 2009	9.863	10.31	9.843	10.29	215,780,928	+0.88(+9.33%)
Mar 20, 2009	9.912	9.932	9.133	9.409	256,331,200	-1.11(-10.59%)
Mar 19, 2009	11.05	11.19	9.814	10.52	291,663,424	+0.35(+3.39%)
Mar 18, 2009	9.794	10.54	9.567	10.18	202,182,000	+0.32(+3.20%)
Mar 17, 2009	9.715	9.912	9.311	9.863	152,533,200	+0.34(+3.52%)
Mar 16, 2009	9.834	10.22	9.469	9.528	229,336,240	+0.04(+0.42%)
Mar 13, 2009	9.765	9.843	9.173	9.488	0	+0.05(+0.52%)
Mar 12, 2009	8.611	9.646	8.315	9.439	359,980,448	+1.07(+12.72%)
Mar 11, 2009	9.104	9.232	8.196	8.374	254,848,144	-0.37(-4.28%)
Mar 10, 2009	7.900	8.867	7.841	8.749	373,641,280	+1.44(+19.70%)
Mar 09, 2009	6.855	7.723	6.786	7.309	268,578,624	+0.35(+4.96%)
Mar 06, 2009	6.904	7.151	6.569	6.963	0	+0.39(+6.01%)
Mar 05, 2009	6.658	7.072	6.436	6.569	451,099,840	-0.03(-0.45%)
Mar 04, 2009	7.141	7.151	5.650	6.598	763,122,560	-0.91(-12.09%)
Mar 02, 2009	8.177	8.186	7.407	7.506	299,686,432	-0.89(-10.58%)
Feb 27, 2009	8.482	9.074	8.285	8.394	0	-0.58(-6.48%)
Feb 26, 2009	9.153	9.617	8.887	8.975	157,421,696	-0.13(-1.41%)
Feb 25, 2009	8.966	9.331	8.591	9.104	194,395,280	+0.15(+1.65%)
Feb 24, 2009	8.828	9.133	8.315	8.956	265,025,168	+0.23(+2.60%)
Feb 23, 2009	9.449	9.469	8.660	8.729	227,069,120	-0.52(-5.65%)
Feb 20, 2009	9.577	9.705	8.857	9.252	0	-0.67(-6.76%)
Feb 19, 2009	10.79	10.83	9.814	9.922	159,089,680	+0.68(+7.31%)
Feb 18, 2009	9.425	9.493	9.093	9.246	111,875,032	+0.04(+0.46%)
Feb 17, 2009	9.536	9.536	9.118	9.204	157,072,768	-0.54(-5.51%)
Feb 13, 2009	9.834	9.995	9.663	9.740	101,710,448	-0.20(-2.05%)
Feb 12, 2009	10.00	10.00	9.536	9.944	155,089,920	-0.22(-2.18%)
Feb 11, 2009	10.17	10.26	9.970	10.17	102,844,760	+0.27(+2.75%)
Feb 10, 2009	10.68	10.76	9.672	9.893	230,476,544	-0.87(-8.07%)
Feb 09, 2009	9.655	10.98	9.467	10.76	273,441,632	+1.31(+13.87%)
Feb 06, 2009	9.280	9.748	9.152	9.450	256,977,664	+0.21(+2.30%)
Feb 05, 2009	9.442	9.604	9.076	9.238	228,722,704	-0.35(-3.64%)
Feb 04, 2009	9.842	10.03	9.527	9.587	121,090,512	-0.09(-0.97%)
Feb 03, 2009	10.11	10.11	9.638	9.680	147,947,248	-0.21(-2.15%)
Feb 02, 2009	10.24	10.24	9.799	9.893	165,062,624	-0.43(-4.20%)
Jan 30, 2009	10.83	10.90	10.23	10.33	0	-0.50(-4.64%)
Jan 29, 2009	11.35	11.37	10.80	10.83	93,245,944	-0.66(-5.78%)
Jan 28, 2009	11.33	11.71	11.21	11.49	135,591,120	+0.37(+3.37%)
Jan 27, 2009	10.84	11.23	10.77	11.12	140,204,320	+0.54(+5.15%)
Jan 26, 2009	10.63	10.77	10.36	10.57	145,951,232	+0.33(+3.24%)
Jan 23, 2009	10.80	11.23	10.11	10.24	383,436,256	-1.23(-10.76%)
Jan 22, 2009	10.55	11.54	10.28	11.48	177,984,064	+0.38(+3.45%)
Jan 21, 2009	10.11	11.26	10.11	11.09	173,186,624	+0.09(+0.77%)
Jan 20, 2009	11.88	12.00	10.90	11.01	139,509,856	-0.88(-7.38%)
Jan 16, 2009	12.09	12.21	11.12	11.89	151,521,760	+0.16(+1.38%)
Jan 15, 2009	11.99	12.04	11.28	11.72	165,152,880	-0.29(-2.41%)
Jan 14, 2009	12.42	12.46	11.94	12.01	118,494,544	-0.71(-5.56%)
Jan 13, 2009	13.32	13.36	12.53	12.72	151,642,032	-0.76(-5.62%)
Jan 12, 2009	13.59	13.79	13.35	13.48	76,776,440	-0.14(-1.06%)
Jan 09, 2009	13.80	13.95	13.48	13.62	62,431,280	-0.12(-0.87%)
Jan 08, 2009	13.66	13.79	13.38	13.74	72,978,752	+0.03(+0.19%)
Jan 07, 2009	14.19	14.22	13.63	13.72	83,218,344	-0.64(-4.45%)
Jan 06, 2009	14.35	14.46	14.01	14.35	83,620,720	+0.20(+1.38%)
Jan 05, 2009	14.62	14.68	14.05	14.16	85,188,024	-0.37(-2.58%)
Jan 02, 2009	14.06	14.53	13.85	14.53	67,127,344	+0.74(+5.37%)
Jan 01, 2009	13.47	13.91	13.43	13.79	0	+0.00(+0.00%)
Dec 31, 2008	13.47	13.91	13.43	13.79	70,824,472	+0.32(+2.40%)
Dec 30, 2008	13.45	13.49	13.24	13.47	68,608,992	+0.14(+1.02%)
Dec 29, 2008	13.58	13.62	13.07	13.33	65,664,816	-0.26(-1.94%)
Dec 26, 2008	13.66	13.73	13.43	13.60	34,855,176	-0.12(-0.87%)
Dec 24, 2008	13.71	13.82	13.55	13.72	27,496,398	+0.99(+7.80%)
Dec 23, 2008	12.60	12.78	12.53	12.72	84,261,320	+0.28(+2.24%)
Dec 22, 2008	12.82	12.88	12.20	12.44	93,681,576	-0.33(-2.61%)
Dec 19, 2008	12.51	12.82	12.39	12.78	176,023,968	+0.42(+3.38%)
Dec 18, 2008	13.58	13.60	12.21	12.36	198,337,600	-1.11(-8.22%)
Dec 17, 2008	13.64	13.78	12.76	13.47	131,163,936	-0.41(-2.96%)
Dec 16, 2008	13.27	14.04	13.17	13.88	153,429,248	+0.75(+5.72%)
Dec 15, 2008	13.13	13.25	12.90	13.13	82,294,680	-0.12(-0.94%)
Dec 12, 2008	12.86	13.39	12.70	13.25	93,106,152	+0.05(+0.35%)
Dec 11, 2008	13.47	13.63	13.16	13.20	104,143,240	-0.74(-5.28%)
Dec 10, 2008	13.96	14.29	13.68	13.94	99,370,672	+0.17(+1.24%)
Dec 09, 2008	14.16	14.45	13.62	13.77	143,061,440	-0.85(-5.83%)
Dec 08, 2008	14.26	14.95	14.21	14.62	169,692,672	+0.80(+5.77%)
Dec 05, 2008	13.46	14.17	13.15	13.82	138,454,416	+0.23(+1.71%)
Dec 04, 2008	13.81	14.10	13.26	13.59	144,804,224	-0.45(-3.20%)
Dec 03, 2008	13.48	14.15	13.06	14.04	203,003,536	+0.40(+2.95%)
Dec 02, 2008	12.50	13.78	12.21	13.64	282,914,976	+1.63(+13.61%)
Dec 01, 2008	12.67	12.68	11.94	12.00	135,016,336	-1.29(-9.73%)
Nov 28, 2008	12.68	13.31	12.55	13.30	76,223,232	+0.76(+6.05%)
Nov 26, 2008	11.96	12.58	11.77	12.54	106,990,744	+0.33(+2.66%)
Nov 25, 2008	12.34	12.45	11.69	12.21	157,908,832	+0.39(+3.34%)
Nov 24, 2008	11.33	12.32	11.04	11.82	205,596,464	+0.95(+8.77%)
Nov 21, 2008	10.50	10.89	9.912	10.86	222,725,056	+0.92(+9.27%)
Nov 20, 2008	10.92	11.19	9.742	9.943	303,579,296	-1.25(-11.14%)
Nov 19, 2008	12.29	12.55	11.19	11.19	234,433,648	-1.25(-10.03%)
Nov 18, 2008	12.41	12.66	11.83	12.44	174,485,296	-0.04(-0.31%)
Nov 17, 2008	12.35	12.78	11.93	12.48	125,892,376	+0.07(+0.56%)
Nov 14, 2008	12.67	13.23	12.35	12.41	0	-0.65(-4.98%)
Nov 13, 2008	12.71	13.11	11.29	13.06	388,549,408	+0.44(+3.50%)
Nov 12, 2008	13.54	13.59	12.43	12.62	228,676,720	-1.18(-8.53%)
Nov 11, 2008	14.07	14.17	13.44	13.79	134,322,080	-0.50(-3.47%)
Nov 10, 2008	14.98	15.02	14.02	14.29	104,514,000	-0.32(-2.17%)
Nov 07, 2008	14.42	14.79	14.16	14.61	102,018,424	+0.40(+2.84%)
Nov 06, 2008	15.29	15.29	13.94	14.20	164,488,512	-1.23(-7.98%)
Nov 05, 2008	16.02	16.25	15.33	15.43	112,879,488	-0.65(-4.04%)
Nov 04, 2008	15.36	16.29	15.29	16.08	151,085,232	+1.14(+7.62%)
Nov 03, 2008	15.32	15.40	14.87	14.95	72,843,744	-0.16(-1.08%)
Oct 31, 2008	14.92	15.33	14.81	15.11	118,733,288	+0.12(+0.83%)
Oct 30, 2008	15.33	15.46	14.66	14.98	118,356,128	+0.12(+0.78%)
Oct 29, 2008	15.13	15.49	14.48	14.87	177,137,856	-0.22(-1.49%)
Oct 28, 2008	14.23	15.18	13.73	15.09	180,239,568	+1.36(+9.93%)
Oct 27, 2008	13.97	14.60	13.57	13.73	155,913,952	-0.08(-0.56%)
Oct 24, 2008	13.52	14.12	13.37	13.81	166,692,544	-0.75(-5.16%)
Oct 23, 2008	14.90	14.90	13.92	14.56	197,877,008	-0.12(-0.84%)
Oct 22, 2008	15.52	15.64	14.33	14.68	152,675,456	-1.08(-6.83%)
Oct 21, 2008	15.43	16.29	15.41	15.76	132,834,192	+0.16(+1.04%)
Oct 20, 2008	15.69	15.78	15.05	15.60	122,145,040	+0.40(+2.60%)
Oct 17, 2008	14.98	15.90	14.71	15.20	160,876,176	-0.20(-1.31%)
Oct 16, 2008	15.11	15.46	14.18	15.40	195,050,128	+0.50(+3.33%)
Oct 15, 2008	15.84	16.00	14.75	14.91	147,860,304	-1.24(-7.67%)
Oct 14, 2008	17.28	17.34	15.29	16.15	197,759,408	-0.12(-0.71%)
Oct 13, 2008	17.25	17.29	15.76	16.26	183,785,360	-0.39(-2.33%)
Oct 10, 2008	14.48	16.65	14.25	16.65	355,468,320	+1.93(+13.10%)
Oct 09, 2008	16.57	16.74	14.71	14.72	202,906,016	-1.27(-7.94%)
Oct 08, 2008	15.50	17.03	15.41	15.99	179,207,520	+0.27(+1.72%)
Oct 07, 2008	17.25	17.54	15.64	15.72	204,056,112	-0.84(-5.05%)
Oct 06, 2008	15.91	16.94	15.25	16.56	238,323,840	-0.15(-0.88%)
Oct 03, 2008	17.58	17.81	16.64	16.70	0	-0.45(-2.62%)
Oct 02, 2008	17.68	17.73	17.04	17.15	671,169,472	-1.82(-9.59%)
Oct 01, 2008	18.59	19.94	16.77	18.97	234,951,472	-0.77(-3.92%)
Sep 30, 2008	18.48	20.17	18.48	19.75	98,110,032	+1.86(+10.39%)
Sep 29, 2008	19.45	19.86	17.89	17.89	97,005,344	-1.66(-8.52%)
Sep 26, 2008	19.17	19.99	18.99	19.55	0	-0.33(-1.67%)
Sep 25, 2008	18.32	20.32	18.20	19.89	135,364,064	+0.84(+4.43%)
Sep 24, 2008	19.42	19.42	18.44	19.04	78,431,280	-0.28(-1.44%)
Sep 23, 2008	19.64	19.86	19.10	19.32	82,797,160	-0.93(-4.59%)
Sep 22, 2008	21.20	21.28	19.86	20.25	72,273,792	-0.36(-1.77%)
Sep 19, 2008	22.55	22.61	19.76	20.61	0	+1.42(+7.38%)
Sep 18, 2008	18.38	19.77	17.18	19.20	269,269,984	+2.23(+13.17%)
Sep 17, 2008	17.40	17.68	16.17	16.96	314,162,272	-1.21(-6.66%)
Sep 16, 2008	16.08	18.44	16.07	18.17	251,438,480	+0.33(+1.87%)
Sep 15, 2008	18.00	18.89	17.34	17.84	239,442,736	-1.56(-8.04%)
Sep 12, 2008	20.11	20.12	19.09	19.40	213,141,184	-1.02(-5.01%)
Sep 11, 2008	20.09	20.55	19.47	20.42	113,202,248	+0.05(+0.25%)
Sep 10, 2008	20.57	20.62	20.12	20.37	77,019,184	-0.02(-0.11%)
Sep 09, 2008	21.00	21.23	20.35	20.39	99,970,560	-0.70(-3.33%)
Sep 08, 2008	20.94	21.15	20.49	21.10	116,559,608	+0.88(+4.34%)
Sep 05, 2008	19.94	20.26	19.86	20.22	0	+0.13(+0.65%)
Sep 04, 2008	20.59	20.66	20.02	20.09	83,138,936	-0.63(-3.05%)
Sep 03, 2008	20.63	20.81	20.52	20.72	51,161,020	+0.03(+0.14%)
Sep 02, 2008	20.70	21.14	20.63	20.69	81,068,480	+0.31(+1.53%)
Aug 29, 2008	20.87	20.94	20.36	20.38	0	-0.53(-2.53%)
Aug 28, 2008	20.56	20.97	20.52	20.91	58,859,900	+0.44(+2.16%)
Aug 27, 2008	20.50	20.73	20.35	20.47	46,074,940	-0.04(-0.18%)
Aug 26, 2008	20.66	20.66	20.29	20.50	55,557,932	-0.04(-0.18%)
Aug 25, 2008	21.06	21.06	20.44	20.54	59,396,444	-0.58(-2.75%)
Aug 22, 2008	20.97	21.21	20.92	21.12	0	+0.27(+1.29%)
Aug 21, 2008	20.52	20.90	20.45	20.85	51,883,908	+0.07(+0.35%)
Aug 20, 2008	20.84	20.98	20.37	20.78	56,072,088	-0.04(-0.21%)
Aug 19, 2008	21.18	21.21	20.63	20.82	58,009,320	-0.46(-2.18%)
Aug 18, 2008	21.73	21.98	21.14	21.29	57,990,748	-0.33(-1.51%)
Aug 15, 2008	21.51	21.79	21.41	21.61	0	+0.20(+0.95%)
Aug 14, 2008	21.12	21.68	21.04	21.41	49,482,980	+0.15(+0.72%)
Aug 13, 2008	21.45	21.51	21.09	21.26	53,342,052	-0.31(-1.45%)
Aug 12, 2008	21.70	21.89	21.44	21.57	52,125,268	-0.15(-0.70%)
Aug 11, 2008	21.48	22.04	21.37	21.72	67,729,696	+0.22(+1.05%)
Aug 08, 2008	20.73	21.57	20.72	21.50	84,107,880	+0.78(+3.75%)
Aug 07, 2008	20.86	21.09	20.66	20.72	57,282,660	-0.31(-1.48%)
Aug 06, 2008	21.15	21.16	20.84	21.03	53,661,004	-0.18(-0.85%)
Aug 05, 2008	20.58	21.21	20.58	21.21	72,031,280	+0.78(+3.83%)
Aug 04, 2008	20.41	20.62	20.13	20.43	50,822,540	-0.03(-0.14%)
Aug 01, 2008	20.62	20.81	20.38	20.46	51,636,536	-0.06(-0.28%)
Jul 31, 2008	20.81	21.00	20.52	20.52	75,572,184	-0.49(-2.35%)
Jul 30, 2008	20.84	21.29	20.71	21.01	76,405,776	+0.41(+2.01%)
Jul 29, 2008	20.60	20.60	20.12	20.60	63,067,544	+0.51(+2.56%)
Jul 28, 2008	20.81	21.00	20.05	20.08	67,938,536	-0.74(-3.55%)
Jul 25, 2008	21.00	21.20	20.56	20.82	66,165,772	+0.00(+0.00%)
Jul 24, 2008	21.57	21.68	20.80	20.82	84,305,168	-0.45(-2.11%)
Jul 23, 2008	20.87	21.31	20.70	21.27	107,956,120	+0.60(+2.91%)
Jul 22, 2008	20.18	20.69	20.02	20.67	98,887,712	+0.59(+2.93%)
Jul 21, 2008	20.39	20.44	20.02	20.08	58,015,448	-0.22(-1.11%)
Jul 18, 2008	20.39	20.44	20.00	20.31	76,315,576	+0.00(+0.00%)
Jul 17, 2008	20.38	20.61	20.08	20.31	101,353,136	+0.23(+1.16%)
Jul 16, 2008	19.44	20.18	19.16	20.07	114,326,928	+0.75(+3.86%)
Jul 15, 2008	19.62	19.73	18.57	19.33	129,858,656	-0.38(-1.95%)
Jul 14, 2008	20.40	20.40	19.60	19.71	81,936,632	-0.35(-1.74%)
Jul 11, 2008	20.02	20.49	19.80	20.06	135,025,712	+0.01(+0.07%)
Jul 10, 2008	19.98	20.11	19.63	20.04	127,651,384	+0.33(+1.65%)
Jul 09, 2008	20.41	20.55	19.68	19.72	90,495,984	-0.63(-3.10%)
Jul 08, 2008	19.71	20.47	19.66	20.35	122,834,880	+0.70(+3.54%)
Jul 07, 2008	19.65	19.92	19.46	19.65	106,864,008	+0.14(+0.71%)
Jul 04, 2008	19.40	19.65	19.22	19.52	53,327,088	+0.00(+0.00%)
Jul 03, 2008	19.40	19.65	19.22	19.52	53,327,088	+0.29(+1.51%)
Jul 02, 2008	19.73	19.77	19.19	19.23	84,485,016	-0.44(-2.25%)
Jul 01, 2008	19.16	19.73	19.07	19.67	123,042,128	+0.31(+1.61%)
Jun 30, 2008	19.11	19.41	19.08	19.36	107,627,240	+0.31(+1.64%)
Jun 27, 2008	19.44	19.46	18.96	19.04	125,873,632	-0.20(-1.02%)
Jun 26, 2008	20.01	20.06	19.23	19.24	120,549,720	-1.06(-5.22%)
Jun 25, 2008	20.12	20.77	20.05	20.30	113,078,008	+0.29(+1.45%)
Jun 24, 2008	19.85	20.20	19.73	20.01	78,863,768	+0.14(+0.69%)
Jun 23, 2008	20.01	20.16	19.78	19.87	84,296,128	+0.01(+0.07%)
Jun 20, 2008	20.20	20.32	19.78	19.86	123,676,000	-0.38(-1.90%)
Jun 19, 2008	20.43	20.47	20.16	20.24	78,249,360	-0.22(-1.06%)
Jun 18, 2008	20.81	20.86	20.42	20.46	121,388,528	-0.47(-2.25%)
Jun 17, 2008	21.16	21.21	20.86	20.93	87,467,296	-0.08(-0.38%)
Jun 16, 2008	20.81	21.21	20.58	21.01	119,467,416	-0.13(-0.62%)
Jun 13, 2008	21.29	21.32	20.66	21.14	159,647,568	+0.07(+0.34%)
Jun 12, 2008	21.73	21.98	20.95	21.07	131,819,056	-0.57(-2.61%)
Jun 11, 2008	22.03	22.08	21.61	21.63	92,567,560	-0.36(-1.65%)
Jun 10, 2008	22.03	22.29	21.60	22.00	68,022,520	+0.20(+0.90%)
Jun 09, 2008	21.92	22.01	21.67	21.80	81,122,560	+0.03(+0.13%)
Jun 06, 2008	22.38	22.38	21.76	21.77	95,866,680	-0.75(-3.35%)
Jun 05, 2008	22.16	22.58	22.09	22.53	76,388,600	+0.44(+2.00%)
Jun 04, 2008	22.09	22.29	21.97	22.08	61,938,552	-0.01(-0.03%)
Jun 03, 2008	22.16	22.34	21.94	22.09	72,303,080	+0.04(+0.16%)
Jun 02, 2008	22.30	22.40	21.89	22.05	70,145,592	-0.22(-1.01%)
May 30, 2008	22.33	22.43	22.17	22.28	68,995,784	+0.06(+0.26%)
May 29, 2008	22.08	22.47	21.95	22.22	87,622,928	+0.07(+0.29%)
May 28, 2008	22.17	22.25	21.91	22.16	87,427,472	+0.11(+0.49%)
May 27, 2008	22.06	22.33	21.91	22.05	90,647,112	-0.02(-0.10%)
May 26, 2008	22.45	22.46	22.01	22.07	0	+0.00(+0.00%)
May 23, 2008	22.45	22.46	22.01	22.07	86,140,576	-0.42(-1.87%)
May 22, 2008	22.49	22.66	22.34	22.49	74,787,512	+0.01(+0.06%)
May 21, 2008	23.04	23.05	22.42	22.47	131,427,728	-0.53(-2.30%)
May 20, 2008	23.39	23.40	22.88	23.00	94,537,536	-0.49(-2.10%)
May 19, 2008	23.30	23.71	23.21	23.50	80,146,664	+0.20(+0.84%)
May 16, 2008	23.53	23.54	23.19	23.30	78,337,056	-0.17(-0.74%)
May 15, 2008	23.69	23.72	23.33	23.48	74,993,280	-0.10(-0.43%)
May 14, 2008	23.51	23.73	23.45	23.58	48,910,444	+0.13(+0.56%)
May 13, 2008	23.59	23.71	23.40	23.45	50,966,996	-0.05(-0.22%)
May 12, 2008	23.45	23.59	23.35	23.50	42,307,544	+0.09(+0.40%)
May 09, 2008	23.54	23.54	23.31	23.40	53,532,208	-0.23(-0.98%)
May 08, 2008	23.73	23.79	23.53	23.63	47,478,276	+0.01(+0.06%)
May 07, 2008	23.94	24.00	23.57	23.62	52,490,800	-0.31(-1.30%)
May 06, 2008	23.98	24.06	23.66	23.93	58,698,540	-0.13(-0.54%)
May 05, 2008	24.19	24.19	23.90	24.06	37,895,656	-0.12(-0.48%)
May 02, 2008	24.23	24.38	24.06	24.18	56,077,864	+0.16(+0.66%)

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.