Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.98	26.52	25.55	25.80	7,423,291	+0.12(+0.48%)
Apr 29, 2009	25.42	26.11	25.16	25.68	5,650,958	+0.54(+2.13%)
Apr 28, 2009	25.63	25.90	24.84	25.14	8,880,123	-0.83(-3.20%)
Apr 27, 2009	26.76	27.04	25.61	25.97	10,573,983	-1.35(-4.95%)
Apr 24, 2009	27.90	28.21	27.11	27.33	8,043,668	-0.28(-1.02%)
Apr 23, 2009	27.25	28.68	26.85	27.61	14,823,376	+0.49(+1.81%)
Apr 22, 2009	24.98	28.43	24.98	27.12	31,429,514	+0.06(+0.21%)
Apr 21, 2009	25.60	27.28	25.38	27.06	9,963,946	+1.28(+4.96%)
Apr 20, 2009	26.94	27.12	25.52	25.78	5,837,202	-1.55(-5.66%)
Apr 17, 2009	26.96	27.82	26.81	27.33	5,526,294	+0.41(+1.53%)
Apr 16, 2009	26.88	27.24	26.39	26.91	5,662,512	+0.15(+0.57%)
Apr 15, 2009	26.83	27.54	26.30	26.76	8,943,459	+0.41(+1.54%)
Apr 14, 2009	26.43	26.96	26.14	26.36	4,929,805	-0.39(-1.46%)
Apr 13, 2009	26.83	26.99	25.99	26.75	6,736,439	-0.26(-0.96%)
Apr 09, 2009	26.88	27.30	26.65	27.01	6,378,221	+0.80(+3.06%)
Apr 08, 2009	25.50	26.39	25.50	26.21	6,749,115	+0.77(+3.01%)
Apr 07, 2009	25.94	26.20	25.19	25.44	5,387,656	-0.88(-3.33%)
Apr 06, 2009	26.86	26.86	25.58	26.31	7,207,637	-0.77(-2.83%)
Apr 03, 2009	26.76	27.15	26.61	27.08	6,327,369	+0.40(+1.49%)
Apr 02, 2009	25.50	27.51	25.50	26.68	10,345,920	+1.71(+6.83%)
Apr 01, 2009	24.12	25.21	23.86	24.98	8,287,791	+0.57(+2.34%)
Mar 31, 2009	24.49	24.97	23.73	24.41	8,201,328	+0.45(+1.87%)
Mar 30, 2009	24.58	24.78	23.57	23.96	7,046,319	-2.03(-7.82%)
Mar 26, 2009	24.77	26.10	24.61	25.99	10,547,840	+1.72(+7.09%)
Mar 25, 2009	24.80	25.09	23.57	24.27	9,488,081	-0.47(-1.90%)
Mar 24, 2009	23.79	25.31	23.21	24.74	11,246,192	+0.62(+2.58%)
Mar 23, 2009	23.20	24.13	23.17	24.12	7,195,624	+2.09(+9.49%)
Mar 20, 2009	22.86	23.10	21.92	22.03	7,256,812	-1.08(-4.66%)
Mar 19, 2009	22.84	23.32	22.42	23.10	6,663,675	+0.47(+2.08%)
Mar 18, 2009	22.58	23.00	21.70	22.63	10,129,034	-0.14(-0.63%)
Mar 17, 2009	22.36	22.83	22.01	22.78	5,796,151	+0.33(+1.48%)
Mar 16, 2009	21.69	23.19	21.47	22.45	10,417,486	+1.27(+6.01%)
Mar 13, 2009	21.80	22.10	20.90	21.17	0	-0.48(-2.20%)
Mar 12, 2009	20.57	21.79	20.13	21.65	9,768,856	+1.09(+5.31%)
Mar 11, 2009	20.67	20.89	20.20	20.56	6,733,337	+0.19(+0.92%)
Mar 10, 2009	19.90	20.49	19.77	20.37	12,835,364	+0.88(+4.53%)
Mar 09, 2009	20.13	20.21	19.30	19.49	10,997,629	-0.33(-1.68%)
Mar 06, 2009	19.89	20.71	19.42	19.82	0	+0.12(+0.59%)
Mar 05, 2009	21.04	21.35	19.43	19.70	13,381,189	-1.97(-9.11%)
Mar 04, 2009	21.35	22.09	20.82	21.68	12,276,611	+0.30(+1.39%)
Mar 02, 2009	22.24	22.47	21.29	21.38	8,035,277	-1.55(-6.78%)
Feb 27, 2009	22.89	23.52	22.25	22.94	0	-0.47(-2.01%)
Feb 26, 2009	23.76	23.97	23.27	23.41	7,886,038	-0.14(-0.58%)
Feb 25, 2009	24.12	24.12	23.03	23.54	7,956,689	-0.66(-2.72%)
Feb 24, 2009	23.39	24.51	23.24	24.20	7,774,502	+0.90(+3.88%)
Feb 23, 2009	24.77	25.04	23.21	23.30	7,043,166	-1.27(-5.15%)
Feb 20, 2009	24.43	25.01	23.94	24.56	0	-0.05(-0.21%)
Feb 19, 2009	24.86	25.71	24.48	24.61	6,076,109	-1.10(-4.27%)
Feb 18, 2009	25.80	26.39	25.40	25.71	4,771,894	-0.08(-0.31%)
Feb 17, 2009	26.72	27.12	25.40	25.79	7,800,037	-1.49(-5.46%)
Feb 13, 2009	26.58	27.77	26.39	27.28	7,056,399	+0.67(+2.50%)
Feb 12, 2009	27.09	27.09	25.57	26.62	8,471,807	-0.87(-3.18%)
Feb 11, 2009	27.99	28.20	27.04	27.49	4,854,885	-0.27(-0.99%)
Feb 10, 2009	29.60	29.81	27.29	27.77	9,275,687	-2.04(-6.84%)
Feb 09, 2009	29.74	30.09	28.82	29.81	5,744,378	-0.04(-0.12%)
Feb 06, 2009	28.60	30.62	28.43	29.84	8,896,682	+1.27(+4.45%)
Feb 05, 2009	27.93	28.77	27.12	28.57	5,633,774	+0.64(+2.28%)
Feb 04, 2009	27.43	28.40	27.20	27.93	6,224,006	+0.53(+1.93%)
Feb 03, 2009	27.36	27.68	26.55	27.41	8,063,696	+0.25(+0.93%)
Feb 02, 2009	27.34	27.64	26.73	27.15	5,679,765	-0.59(-2.11%)
Jan 30, 2009	27.67	28.02	27.04	27.74	0	+0.11(+0.39%)
Jan 29, 2009	28.48	28.56	27.42	27.63	5,157,347	-1.19(-4.14%)
Jan 28, 2009	28.56	29.43	27.59	28.82	10,558,686	+1.60(+5.87%)
Jan 27, 2009	25.76	27.67	25.21	27.23	11,743,420	+1.70(+6.66%)
Jan 26, 2009	24.70	25.80	24.59	25.53	7,595,979	+0.83(+3.37%)
Jan 23, 2009	25.07	25.32	24.20	24.69	8,576,650	-1.03(-3.99%)
Jan 22, 2009	25.27	26.15	24.80	25.72	10,475,712	+0.12(+0.48%)
Jan 21, 2009	25.89	26.57	24.19	25.60	12,657,137	+0.09(+0.34%)
Jan 20, 2009	27.00	27.57	25.37	25.51	9,074,750	-1.83(-6.69%)
Jan 16, 2009	28.52	28.73	26.91	27.34	0	-0.72(-2.55%)
Jan 15, 2009	28.48	29.03	26.79	28.06	11,927,060	-0.52(-1.82%)
Jan 14, 2009	30.14	30.34	28.24	28.58	11,542,818	-1.89(-6.22%)
Jan 13, 2009	31.73	32.11	29.66	30.47	9,420,730	-0.85(-2.70%)
Jan 12, 2009	32.97	32.97	30.98	31.32	7,653,514	-2.34(-6.96%)
Jan 09, 2009	34.45	34.78	33.17	33.66	4,095,063	-0.79(-2.29%)
Jan 08, 2009	34.21	34.79	33.44	34.45	2,963,936	+0.04(+0.13%)
Jan 07, 2009	35.79	36.27	34.17	34.41	4,161,079	-1.68(-4.65%)
Jan 06, 2009	34.75	36.26	34.75	36.08	4,730,393	+1.01(+2.89%)
Jan 05, 2009	35.33	35.68	34.61	35.07	4,779,912	-0.41(-1.16%)
Jan 02, 2009	33.92	35.75	33.69	35.48	0	+1.46(+4.29%)
Jan 01, 2009	33.04	34.50	32.80	34.02	0	+0.00(+0.00%)
Dec 31, 2008	33.04	34.50	32.80	34.02	4,804,614	+1.12(+3.41%)
Dec 30, 2008	32.01	32.95	31.74	32.90	4,103,500	+1.06(+3.32%)
Dec 29, 2008	31.95	32.26	31.07	31.85	4,553,788	-0.23(-0.72%)
Dec 26, 2008	31.75	32.14	31.65	32.08	1,418,944	+0.50(+1.58%)
Dec 24, 2008	31.88	32.29	31.47	31.58	1,218,398	-0.20(-0.64%)
Dec 23, 2008	32.40	32.44	31.46	31.78	4,217,948	-0.49(-1.52%)
Dec 22, 2008	31.93	32.47	31.60	32.27	4,567,375	+0.05(+0.16%)
Dec 19, 2008	32.97	33.43	32.08	32.22	7,047,464	-0.97(-2.92%)
Dec 18, 2008	34.87	35.30	32.76	33.19	5,778,905	-1.48(-4.28%)
Dec 17, 2008	32.94	35.61	32.94	34.67	5,609,442	+1.19(+3.54%)
Dec 16, 2008	32.08	33.89	31.96	33.49	5,781,483	+1.66(+5.20%)
Dec 15, 2008	32.72	33.30	31.18	31.83	4,708,586	-0.36(-1.12%)
Dec 12, 2008	32.60	33.34	31.24	32.19	5,609,594	-1.22(-3.66%)
Dec 11, 2008	34.56	35.41	32.99	33.41	5,165,959	-1.58(-4.51%)
Dec 10, 2008	34.29	35.14	33.79	34.99	6,096,918	+1.10(+3.24%)
Dec 09, 2008	34.97	34.97	33.31	33.89	5,407,368	-1.41(-3.99%)
Dec 08, 2008	34.33	35.92	33.99	35.30	6,631,364	+1.94(+5.81%)
Dec 05, 2008	32.84	33.56	31.46	33.36	7,256,126	+0.04(+0.11%)
Dec 04, 2008	33.08	34.58	32.65	33.33	6,104,196	-0.20(-0.58%)
Dec 03, 2008	32.42	34.33	32.21	33.52	9,799,887	-0.91(-2.65%)
Dec 02, 2008	33.56	34.51	33.13	34.43	5,168,794	+1.47(+4.45%)
Dec 01, 2008	34.87	34.88	32.83	32.97	6,227,819	-2.81(-7.84%)
Nov 28, 2008	35.80	36.34	34.86	35.77	2,517,420	-0.04(-0.10%)
Nov 26, 2008	34.33	36.20	34.03	35.81	5,297,075	+0.85(+2.42%)
Nov 25, 2008	35.31	35.97	34.04	34.96	5,679,981	+0.37(+1.07%)
Nov 24, 2008	33.70	35.48	32.41	34.59	8,077,350	+1.56(+4.73%)
Nov 21, 2008	32.05	33.03	30.65	33.03	7,879,548	+1.73(+5.52%)
Nov 20, 2008	32.45	33.58	29.95	31.30	10,178,265	-1.48(-4.50%)
Nov 19, 2008	36.19	36.29	32.58	32.78	9,279,394	-3.46(-9.56%)
Nov 18, 2008	36.26	37.10	35.12	36.24	5,978,994	+0.04(+0.12%)
Nov 17, 2008	37.01	37.68	35.44	36.20	6,069,958	-1.39(-3.69%)
Nov 14, 2008	38.33	39.77	37.23	37.59	0	-1.53(-3.90%)
Nov 13, 2008	37.23	39.33	34.34	39.11	12,533,779	+2.18(+5.91%)
Nov 12, 2008	38.87	39.35	36.65	36.93	6,924,352	-2.65(-6.69%)
Nov 11, 2008	38.82	40.62	37.89	39.58	6,217,430	-0.21(-0.53%)
Nov 10, 2008	39.70	40.32	39.11	39.79	5,535,620	+0.94(+2.42%)
Nov 07, 2008	39.23	39.79	37.81	38.85	6,363,261	-0.04(-0.11%)
Nov 06, 2008	40.32	41.69	38.48	38.89	8,041,543	-2.38(-5.76%)
Nov 05, 2008	43.49	44.41	41.04	41.27	6,953,305	-2.77(-6.29%)
Nov 04, 2008	43.39	44.98	43.03	44.04	6,711,525	+1.66(+3.91%)
Nov 03, 2008	43.89	44.41	42.00	42.38	4,859,959	-0.96(-2.22%)
Oct 31, 2008	42.54	44.53	41.59	43.34	5,705,482	+0.80(+1.87%)
Oct 30, 2008	43.29	44.23	40.78	42.55	7,152,483	+0.67(+1.61%)
Oct 29, 2008	42.07	45.25	40.42	41.88	7,963,565	+0.42(+1.01%)
Oct 28, 2008	38.93	41.54	37.09	41.46	6,510,795	+3.62(+9.55%)
Oct 27, 2008	38.35	40.49	37.61	37.84	6,296,660	-0.57(-1.49%)
Oct 24, 2008	36.52	39.73	36.52	38.41	7,104,147	-1.06(-2.68%)
Oct 23, 2008	40.42	40.81	36.85	39.47	8,926,948	+0.03(+0.07%)
Oct 22, 2008	39.52	40.82	38.04	39.44	10,165,924	+0.48(+1.24%)
Oct 21, 2008	39.99	41.60	38.82	38.95	5,685,611	-1.44(-3.56%)
Oct 20, 2008	38.47	40.47	37.96	40.39	5,582,639	+2.40(+6.32%)
Oct 17, 2008	37.31	40.42	36.76	37.99	7,050,801	-0.32(-0.83%)
Oct 16, 2008	37.05	38.42	34.80	38.31	9,226,303	+1.96(+5.39%)
Oct 15, 2008	39.87	39.87	33.69	36.35	9,294,890	-3.66(-9.15%)
Oct 14, 2008	43.60	43.86	38.77	40.01	7,945,258	-1.78(-4.26%)
Oct 13, 2008	39.42	41.80	37.60	41.79	7,501,904	+4.15(+11.03%)
Oct 10, 2008	35.19	39.77	32.58	37.64	12,256,426	-0.08(-0.21%)
Oct 09, 2008	39.78	41.81	37.60	37.72	7,731,231	-1.77(-4.49%)
Oct 08, 2008	37.83	41.74	36.91	39.49	9,622,583	+0.07(+0.18%)
Oct 07, 2008	42.09	42.55	39.30	39.42	7,795,049	-1.78(-4.32%)
Oct 06, 2008	39.55	41.67	36.89	41.20	8,816,799	+0.58(+1.42%)
Oct 03, 2008	41.13	43.81	39.79	40.62	0	-0.34(-0.83%)
Oct 02, 2008	46.56	46.56	40.25	40.96	13,906,664	-6.07(-12.92%)
Oct 01, 2008	47.38	48.14	45.92	47.03	6,609,875	-0.85(-1.77%)
Sep 30, 2008	47.78	48.88	47.26	47.88	5,534,123	+0.51(+1.08%)
Sep 29, 2008	49.89	50.28	46.34	47.36	6,420,653	-3.20(-6.33%)
Sep 26, 2008	48.14	50.80	48.07	50.57	0	+1.49(+3.04%)
Sep 25, 2008	48.22	49.87	47.92	49.08	4,880,988	+1.46(+3.07%)
Sep 24, 2008	48.46	48.95	47.39	47.62	4,111,430	-0.54(-1.13%)
Sep 23, 2008	48.69	50.18	47.73	48.16	6,398,401	-0.27(-0.55%)
Sep 22, 2008	50.40	51.49	48.27	48.43	5,081,410	-2.45(-4.82%)
Sep 19, 2008	52.06	52.47	48.46	50.88	0	+0.90(+1.79%)
Sep 18, 2008	49.72	51.33	46.53	49.98	9,417,911	+1.14(+2.34%)
Sep 17, 2008	48.82	49.84	48.22	48.84	10,172,142	-0.93(-1.86%)
Sep 16, 2008	47.26	49.76	46.68	49.76	9,881,939	+2.13(+4.48%)
Sep 15, 2008	47.27	48.95	47.19	47.63	7,369,389	-1.52(-3.09%)
Sep 12, 2008	49.22	49.71	48.27	49.15	6,096,464	-0.37(-0.74%)
Sep 11, 2008	47.41	49.88	47.41	49.52	8,532,980	+2.18(+4.60%)
Sep 10, 2008	46.35	48.14	45.91	47.34	9,621,641	+2.10(+4.65%)
Sep 09, 2008	49.02	49.02	44.86	45.24	10,632,839	-3.58(-7.33%)
Sep 08, 2008	49.00	49.89	48.04	48.82	7,236,315	+0.81(+1.69%)
Sep 05, 2008	47.73	48.17	45.90	48.01	0	-0.16(-0.33%)
Sep 04, 2008	49.59	49.59	47.97	48.17	5,873,200	-1.88(-3.76%)
Sep 03, 2008	50.42	51.05	49.48	50.05	5,667,127	-0.56(-1.10%)
Sep 02, 2008	52.38	53.87	50.36	50.60	9,100,788	-2.57(-4.83%)
Aug 29, 2008	52.99	54.16	52.99	53.17	0	-0.07(-0.14%)
Aug 28, 2008	52.27	53.36	52.20	53.24	4,069,353	+1.19(+2.29%)
Aug 27, 2008	50.99	52.24	50.81	52.05	3,155,422	+1.05(+2.06%)
Aug 26, 2008	50.68	51.04	50.09	51.00	3,079,212	+0.38(+0.76%)
Aug 25, 2008	51.08	51.20	50.26	50.62	3,420,157	-0.72(-1.39%)
Aug 22, 2008	50.73	51.51	50.52	51.33	0	+1.05(+2.09%)
Aug 21, 2008	48.59	50.63	48.45	50.29	3,797,950	+1.19(+2.43%)
Aug 20, 2008	49.37	49.69	48.66	49.09	4,880,508	-0.05(-0.10%)
Aug 19, 2008	49.76	50.05	48.97	49.14	4,528,406	-1.08(-2.15%)
Aug 18, 2008	51.13	51.33	49.97	50.22	4,215,181	-0.82(-1.60%)
Aug 15, 2008	51.02	51.32	50.45	51.04	0	+0.07(+0.13%)
Aug 14, 2008	50.21	52.06	49.94	50.97	5,767,341	+0.42(+0.83%)
Aug 13, 2008	49.42	50.89	48.01	50.55	6,558,105	+0.85(+1.70%)
Aug 12, 2008	52.27	52.28	48.99	49.71	8,696,034	-2.53(-4.84%)
Aug 11, 2008	53.04	53.87	51.73	52.24	5,056,956	-0.95(-1.78%)
Aug 08, 2008	50.94	53.26	50.62	53.18	4,946,216	+1.88(+3.66%)
Aug 07, 2008	52.01	52.58	51.04	51.30	4,825,981	-1.22(-2.33%)
Aug 06, 2008	53.13	53.13	51.82	52.53	5,577,389	-0.22(-0.41%)
Aug 05, 2008	51.91	52.85	50.99	52.74	6,788,726	+2.02(+3.98%)
Aug 04, 2008	51.10	51.56	49.86	50.73	5,487,675	-0.34(-0.67%)
Aug 01, 2008	52.06	52.09	50.30	51.07	4,492,270	-0.94(-1.81%)
Jul 31, 2008	52.81	53.25	51.85	52.01	6,204,620	-1.24(-2.34%)
Jul 30, 2008	52.73	54.62	52.25	53.25	8,294,476	+0.69(+1.31%)
Jul 29, 2008	49.97	52.56	49.71	52.56	6,814,494	+2.65(+5.32%)
Jul 28, 2008	51.15	51.32	49.87	49.91	5,785,360	-0.79(-1.55%)
Jul 25, 2008	50.42	50.88	49.28	50.70	4,730,091	+0.12(+0.24%)
Jul 24, 2008	51.05	52.68	50.47	50.57	8,657,618	-0.01(-0.03%)
Jul 23, 2008	48.80	51.11	48.38	50.59	8,941,635	+3.09(+6.50%)
Jul 22, 2008	45.85	47.81	45.49	47.50	6,934,606	+1.55(+3.38%)
Jul 21, 2008	45.77	46.22	45.43	45.95	3,169,905	+0.09(+0.19%)
Jul 18, 2008	45.79	46.21	44.91	45.86	4,081,581	-0.04(-0.09%)
Jul 17, 2008	46.42	46.63	45.06	45.90	3,768,580	-0.17(-0.38%)
Jul 16, 2008	44.15	46.11	44.15	46.08	6,550,189	+2.07(+4.70%)
Jul 15, 2008	43.84	44.49	42.70	44.01	6,904,072	-0.27(-0.60%)
Jul 14, 2008	45.31	45.92	43.82	44.28	4,251,192	-0.40(-0.89%)
Jul 11, 2008	44.62	45.46	43.57	44.67	4,943,085	-0.38(-0.85%)
Jul 10, 2008	44.72	45.64	44.51	45.06	6,024,455	+1.42(+3.25%)
Jul 09, 2008	44.94	45.34	43.38	43.64	3,863,695	-1.25(-2.79%)
Jul 08, 2008	42.70	44.96	42.59	44.89	5,418,177	+2.33(+5.47%)
Jul 07, 2008	43.19	43.53	41.88	42.56	5,526,892	-0.04(-0.08%)
Jul 04, 2008	41.80	43.73	41.80	42.60	3,927,915	+0.00(+0.00%)
Jul 03, 2008	41.80	43.73	41.80	42.60	3,927,915	+0.79(+1.89%)
Jul 02, 2008	44.52	44.66	41.73	41.81	6,197,376	-2.38(-5.38%)
Jul 01, 2008	44.88	44.88	43.07	44.19	6,388,174	-1.13(-2.49%)
Jun 30, 2008	44.12	45.82	43.94	45.32	5,515,470	+1.18(+2.67%)
Jun 27, 2008	44.07	44.58	43.75	44.14	7,010,448	-0.11(-0.24%)
Jun 26, 2008	45.04	45.46	44.22	44.25	4,975,125	-1.22(-2.69%)
Jun 25, 2008	45.27	46.10	45.20	45.47	3,280,061	+0.19(+0.42%)
Jun 24, 2008	45.11	46.19	44.74	45.28	4,332,453	-0.04(-0.10%)
Jun 23, 2008	46.38	46.42	45.11	45.32	3,126,731	-0.77(-1.66%)
Jun 20, 2008	46.50	46.54	45.55	46.09	3,908,268	-0.67(-1.44%)
Jun 19, 2008	45.08	46.92	44.89	46.76	5,110,667	+1.89(+4.21%)
Jun 18, 2008	44.72	45.32	43.98	44.88	5,473,714	-0.04(-0.10%)
Jun 17, 2008	46.41	46.41	44.82	44.92	5,374,545	-1.16(-2.53%)
Jun 16, 2008	45.64	46.53	45.20	46.08	6,181,221	+0.22(+0.49%)
Jun 13, 2008	45.14	46.45	45.14	45.86	4,388,421	+1.11(+2.49%)
Jun 12, 2008	44.16	45.37	44.12	44.75	5,389,133	+0.74(+1.68%)
Jun 11, 2008	46.28	46.42	43.92	44.01	9,948,847	-2.70(-5.77%)
Jun 10, 2008	46.39	47.15	46.01	46.71	5,140,636	-0.46(-0.98%)
Jun 09, 2008	46.86	47.44	46.42	47.17	4,708,196	+0.76(+1.64%)
Jun 06, 2008	47.91	48.09	46.41	46.41	5,038,857	-2.00(-4.14%)
Jun 05, 2008	47.18	48.42	47.18	48.41	4,255,488	+1.41(+3.00%)
Jun 04, 2008	47.57	47.78	46.83	47.00	5,263,229	-0.36(-0.76%)
Jun 03, 2008	48.52	48.97	47.05	47.36	6,634,925	-0.92(-1.90%)
Jun 02, 2008	48.57	48.67	47.66	48.28	4,513,806	-0.44(-0.91%)
May 30, 2008	48.87	48.98	47.88	48.72	5,361,761	+0.38(+0.79%)
May 29, 2008	47.25	48.98	46.82	48.34	7,496,620	+1.92(+4.14%)
May 28, 2008	46.30	46.42	45.68	46.42	8,143,732	+0.20(+0.44%)
May 27, 2008	45.38	46.42	45.38	46.21	3,426,340	+0.85(+1.86%)
May 26, 2008	45.79	46.01	45.08	45.37	0	+0.00(+0.00%)
May 23, 2008	45.79	46.01	45.08	45.37	3,843,966	-0.55(-1.20%)
May 22, 2008	46.26	46.39	45.56	45.92	4,038,499	-0.21(-0.45%)
May 21, 2008	47.00	47.71	46.00	46.13	6,308,554	-0.81(-1.73%)
May 20, 2008	46.69	47.17	46.13	46.94	6,583,648	+0.12(+0.25%)
May 19, 2008	46.61	48.26	46.13	46.82	7,987,456	+0.32(+0.68%)
May 16, 2008	46.63	47.17	46.17	46.50	4,593,629	-0.13(-0.28%)
May 15, 2008	45.92	46.68	45.59	46.63	3,659,835	+0.51(+1.10%)
May 14, 2008	46.76	46.92	46.07	46.13	4,790,556	-0.46(-0.98%)
May 13, 2008	45.86	46.76	45.59	46.58	5,500,724	+0.75(+1.64%)
May 12, 2008	44.97	45.92	44.33	45.83	4,088,273	+1.07(+2.39%)
May 09, 2008	44.71	44.94	44.32	44.76	1,426,756	-0.27(-0.61%)
May 08, 2008	44.46	45.12	44.33	45.04	3,561,178	+0.80(+1.80%)
May 07, 2008	45.22	45.22	44.02	44.24	5,069,690	-0.79(-1.75%)
May 06, 2008	43.00	45.32	42.84	45.03	6,713,939	+1.50(+3.46%)
May 05, 2008	43.31	43.80	42.84	43.52	3,686,462	+0.00(+0.00%)
May 02, 2008	44.11	44.11	42.95	43.52	4,122,222	-0.38(-0.86%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Norfolk Southern (NY: NSC )

Historical Prices

Contact PR Newswire

Products

About

My Services