Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	48.25	48.70	47.15	47.15	2,774,450	-0.24(-0.51%)
Apr 29, 2009	46.32	48.05	46.28	47.40	2,405,912	+1.53(+3.33%)
Apr 28, 2009	45.14	46.41	45.09	45.87	3,310,764	+0.11(+0.23%)
Apr 27, 2009	45.30	46.34	45.11	45.76	2,481,380	-0.29(-0.62%)
Apr 24, 2009	45.65	46.56	45.23	46.05	2,533,155	+0.88(+1.94%)
Apr 23, 2009	45.66	45.72	44.54	45.17	2,700,952	-0.25(-0.55%)
Apr 22, 2009	44.49	46.51	44.42	45.42	3,276,855	+0.18(+0.39%)
Apr 21, 2009	43.85	45.34	43.70	45.24	2,759,449	+1.12(+2.55%)
Apr 20, 2009	44.99	45.30	43.90	44.12	2,295,296	-1.93(-4.19%)
Apr 17, 2009	45.77	46.40	45.31	46.05	2,648,010	+0.49(+1.08%)
Apr 16, 2009	44.88	45.80	44.21	45.56	2,405,350	+1.30(+2.95%)
Apr 15, 2009	43.55	44.40	43.53	44.25	2,164,163	+0.38(+0.88%)
Apr 14, 2009	44.16	44.83	43.74	43.87	2,082,377	-0.90(-2.00%)
Apr 13, 2009	44.53	45.06	43.94	44.76	3,087,136	-0.18(-0.41%)
Apr 09, 2009	43.93	44.97	43.54	44.95	2,442,741	+2.20(+5.14%)
Apr 08, 2009	42.02	42.79	41.81	42.75	2,260,577	+0.85(+2.03%)
Apr 07, 2009	42.48	42.81	41.73	41.90	1,782,207	-1.38(-3.20%)
Apr 06, 2009	43.43	43.60	42.55	43.29	1,453,283	-0.60(-1.36%)
Apr 03, 2009	43.41	43.95	42.90	43.88	2,095,341	+0.46(+1.05%)
Apr 02, 2009	42.88	44.11	42.54	43.43	3,099,209	+1.82(+4.38%)
Apr 01, 2009	40.37	41.66	40.01	41.61	4,657,243	+0.53(+1.28%)
Mar 31, 2009	41.29	42.11	40.66	41.08	3,593,434	+0.26(+0.63%)
Mar 30, 2009	41.10	41.10	39.78	40.82	3,033,459	-2.56(-5.91%)
Mar 26, 2009	42.00	43.38	41.79	43.38	3,376,627	+2.04(+4.93%)
Mar 25, 2009	40.89	41.98	39.81	41.35	1,997,640	+0.54(+1.31%)
Mar 24, 2009	41.32	41.68	40.37	40.81	1,535,054	-0.93(-2.23%)
Mar 23, 2009	40.52	41.89	40.43	41.74	2,490,246	+2.89(+7.43%)
Mar 20, 2009	40.45	40.65	38.73	38.85	2,572,523	-1.19(-2.97%)
Mar 19, 2009	41.09	41.09	39.89	40.04	3,065,895	-0.46(-1.15%)
Mar 18, 2009	38.98	40.75	38.85	40.51	2,729,343	+1.30(+3.33%)
Mar 17, 2009	37.66	39.27	37.43	39.20	2,803,340	+1.47(+3.91%)
Mar 16, 2009	38.93	38.97	37.59	37.73	2,511,321	-0.57(-1.49%)
Mar 13, 2009	38.40	38.66	37.90	38.30	0	+0.31(+0.82%)
Mar 12, 2009	35.86	38.30	35.50	37.99	2,778,349	+1.92(+5.33%)
Mar 11, 2009	35.89	37.10	35.71	36.07	3,277,646	+0.15(+0.42%)
Mar 10, 2009	34.70	36.04	34.51	35.92	2,442,475	+1.98(+5.85%)
Mar 09, 2009	34.15	35.08	33.83	33.93	3,425,065	-0.71(-2.06%)
Mar 06, 2009	34.77	35.26	33.87	34.65	0	+0.02(+0.05%)
Mar 05, 2009	35.27	35.85	34.59	34.63	2,151,462	-1.59(-4.39%)
Mar 04, 2009	36.06	36.79	35.49	36.22	3,021,584	+0.52(+1.45%)
Mar 02, 2009	37.01	37.23	35.55	35.70	4,357,807	-2.23(-5.89%)
Feb 27, 2009	37.49	38.63	37.25	37.93	0	-0.33(-0.86%)
Feb 26, 2009	39.53	39.66	38.13	38.27	3,505,746	-0.88(-2.24%)
Feb 25, 2009	39.92	40.07	38.70	39.14	4,125,849	-0.80(-1.99%)
Feb 24, 2009	39.17	40.37	38.84	39.94	2,460,676	+1.29(+3.33%)
Feb 23, 2009	40.45	40.47	38.64	38.65	2,341,489	-1.63(-4.06%)
Feb 20, 2009	40.00	40.72	39.44	40.28	3,459,242	-0.43(-1.05%)
Feb 19, 2009	41.65	41.86	40.67	40.71	2,517,731	-0.55(-1.34%)
Feb 18, 2009	42.22	42.22	41.03	41.27	2,962,468	-0.63(-1.51%)
Feb 17, 2009	41.63	42.38	41.47	41.90	3,287,766	-1.48(-3.42%)
Feb 13, 2009	43.40	44.15	43.30	43.38	2,210,093	-0.37(-0.84%)
Feb 12, 2009	42.39	43.75	42.01	43.75	2,883,943	+0.58(+1.35%)
Feb 11, 2009	43.21	43.46	42.44	43.17	3,142,912	+0.20(+0.46%)
Feb 10, 2009	44.43	45.11	42.79	42.97	4,223,672	-1.89(-4.22%)
Feb 09, 2009	44.74	44.97	44.18	44.87	7,982,724	+0.08(+0.18%)
Feb 06, 2009	43.68	45.10	43.40	44.79	2,336,228	+1.31(+3.02%)
Feb 05, 2009	42.52	44.05	42.35	43.47	3,011,258	+0.56(+1.31%)
Feb 04, 2009	43.18	44.06	42.70	42.91	1,898,339	-0.28(-0.64%)
Feb 03, 2009	42.97	43.46	42.38	43.19	2,926,846	+0.69(+1.62%)
Feb 02, 2009	41.61	42.80	41.52	42.50	2,549,117	+0.15(+0.36%)
Jan 30, 2009	43.36	43.52	41.97	42.35	0	-0.55(-1.27%)
Jan 29, 2009	43.82	43.89	42.74	42.89	2,830,677	-1.56(-3.52%)
Jan 28, 2009	43.76	44.70	43.55	44.46	2,931,905	+1.56(+3.65%)
Jan 27, 2009	42.58	43.18	42.25	42.89	2,952,855	+0.52(+1.22%)
Jan 26, 2009	41.70	43.13	41.70	42.38	2,972,786	+0.53(+1.26%)
Jan 23, 2009	40.56	42.41	40.53	41.85	2,929,008	+0.21(+0.49%)
Jan 22, 2009	41.72	42.61	40.93	41.64	3,162,285	-0.96(-2.24%)
Jan 21, 2009	41.37	42.86	40.59	42.60	4,695,683	+1.84(+4.52%)
Jan 20, 2009	42.74	43.20	40.76	40.76	3,008,713	-2.52(-5.82%)
Jan 16, 2009	43.85	43.87	42.08	43.28	3,043,468	+0.28(+0.64%)
Jan 15, 2009	42.12	43.19	40.79	43.00	3,573,300	+0.94(+2.23%)
Jan 14, 2009	42.89	43.29	41.89	42.06	2,465,419	-1.80(-4.09%)
Jan 13, 2009	43.30	44.18	43.14	43.86	2,960,696	+0.46(+1.05%)
Jan 12, 2009	44.46	44.64	43.15	43.40	1,897,534	-1.14(-2.57%)
Jan 09, 2009	46.33	46.40	44.55	44.55	3,013,077	-1.76(-3.80%)
Jan 08, 2009	45.74	46.37	45.42	46.31	1,875,734	+0.21(+0.47%)
Jan 07, 2009	46.59	46.72	45.38	46.09	2,114,071	-1.31(-2.77%)
Jan 06, 2009	47.15	48.09	46.93	47.41	3,957,140	+0.64(+1.38%)
Jan 05, 2009	46.53	47.07	45.68	46.76	3,867,216	+0.38(+0.81%)
Jan 02, 2009	45.61	46.79	45.24	46.39	0	+0.95(+2.08%)
Jan 01, 2009	44.19	46.08	44.14	45.44	0	+0.00(+0.00%)
Dec 31, 2008	44.19	46.08	44.14	45.44	3,529,119	+1.26(+2.85%)
Dec 30, 2008	43.22	44.18	42.95	44.18	3,446,449	+1.21(+2.81%)
Dec 29, 2008	43.64	43.74	42.12	42.97	2,497,402	-0.63(-1.45%)
Dec 26, 2008	43.51	43.73	42.96	43.61	1,755,111	+0.54(+1.24%)
Dec 24, 2008	42.97	43.27	42.54	43.07	1,867,690	+0.18(+0.42%)
Dec 23, 2008	44.00	44.22	42.66	42.89	4,123,041	-1.02(-2.32%)
Dec 22, 2008	44.91	45.06	42.46	43.91	5,619,089	-1.07(-2.38%)
Dec 19, 2008	45.14	46.01	44.40	44.98	4,042,186	+0.39(+0.88%)
Dec 18, 2008	45.00	45.75	43.67	44.59	3,623,332	-0.45(-0.99%)
Dec 17, 2008	43.97	45.54	43.74	45.04	3,991,697	+0.53(+1.18%)
Dec 16, 2008	42.80	44.55	42.61	44.51	3,323,246	+2.58(+6.16%)
Dec 15, 2008	43.70	43.88	41.33	41.93	3,132,646	-1.41(-3.26%)
Dec 12, 2008	40.92	43.44	40.78	43.34	4,371,506	+1.17(+2.78%)
Dec 11, 2008	43.58	44.29	41.61	42.17	4,223,368	-1.70(-3.87%)
Dec 10, 2008	43.53	44.69	43.23	43.87	5,040,660	+0.73(+1.70%)
Dec 09, 2008	43.77	45.42	42.63	43.13	5,152,712	-0.88(-1.99%)
Dec 08, 2008	43.16	44.64	43.05	44.01	4,635,076	+2.10(+5.01%)
Dec 05, 2008	39.69	42.27	38.70	41.91	3,856,314	+1.51(+3.74%)
Dec 04, 2008	41.16	42.55	39.58	40.40	3,591,402	-1.52(-3.62%)
Dec 03, 2008	40.53	42.13	39.69	41.92	3,947,310	+1.05(+2.56%)
Dec 02, 2008	39.69	40.90	38.82	40.87	3,923,377	+1.73(+4.43%)
Dec 01, 2008	42.29	42.38	38.65	39.14	3,349,660	-4.46(-10.23%)
Nov 28, 2008	42.51	43.72	42.41	43.60	1,262,754	+0.49(+1.14%)
Nov 26, 2008	39.60	43.20	39.49	43.11	3,304,430	+2.89(+7.20%)
Nov 25, 2008	40.69	40.69	39.22	40.21	3,678,813	+0.34(+0.85%)
Nov 24, 2008	38.16	40.39	37.65	39.87	4,393,471	+2.27(+6.03%)
Nov 21, 2008	36.22	37.60	34.32	37.60	4,981,644	+1.96(+5.49%)
Nov 20, 2008	37.81	38.47	35.48	35.65	8,120,165	-2.55(-6.67%)
Nov 19, 2008	41.08	41.44	38.04	38.19	3,991,373	-3.05(-7.39%)
Nov 18, 2008	41.80	42.39	39.81	41.24	4,018,318	-0.70(-1.66%)
Nov 17, 2008	41.87	43.01	41.59	41.94	3,017,208	-0.31(-0.74%)
Nov 14, 2008	44.44	45.03	42.12	42.25	2,500,518	-3.49(-7.64%)
Nov 13, 2008	42.25	45.74	40.04	45.74	5,388,295	+3.56(+8.45%)
Nov 12, 2008	44.21	44.30	42.08	42.18	3,595,572	-2.87(-6.37%)
Nov 11, 2008	45.48	46.21	44.60	45.05	2,072,129	-0.94(-2.04%)
Nov 10, 2008	47.75	48.06	45.55	45.98	1,625,617	-1.04(-2.20%)
Nov 07, 2008	46.41	47.32	45.72	47.02	2,169,372	+0.97(+2.11%)
Nov 06, 2008	47.49	47.84	45.90	46.05	2,518,807	-1.90(-3.97%)
Nov 05, 2008	50.05	50.26	47.64	47.95	3,513,645	-2.30(-4.57%)
Nov 04, 2008	50.66	50.98	49.30	50.25	2,855,726	+0.71(+1.42%)
Nov 03, 2008	49.46	50.29	49.11	49.54	1,756,152	+0.05(+0.11%)
Oct 31, 2008	47.33	49.80	46.52	49.49	2,844,683	+2.01(+4.23%)
Oct 30, 2008	46.55	47.48	45.75	47.48	4,540,080	+2.41(+5.35%)
Oct 29, 2008	44.49	46.80	43.85	45.06	4,323,868	+0.97(+2.21%)
Oct 28, 2008	42.53	44.56	40.54	44.09	3,239,311	+2.42(+5.81%)
Oct 27, 2008	42.66	43.89	41.34	41.67	3,536,623	-2.02(-4.62%)
Oct 24, 2008	42.15	44.46	40.69	43.69	2,791,671	-1.56(-3.46%)
Oct 23, 2008	47.29	47.76	43.37	45.25	5,621,712	-1.52(-3.25%)
Oct 22, 2008	48.24	48.79	45.82	46.77	2,300,733	-2.49(-5.06%)
Oct 21, 2008	49.88	50.98	49.25	49.26	2,510,665	-1.57(-3.09%)
Oct 20, 2008	49.41	50.87	48.96	50.84	3,166,045	+2.12(+4.35%)
Oct 17, 2008	47.92	51.23	47.18	48.72	3,326,320	-1.23(-2.47%)
Oct 16, 2008	46.81	50.03	44.53	49.95	5,608,367	+3.63(+7.83%)
Oct 15, 2008	50.61	50.91	46.15	46.32	3,627,569	-4.63(-9.08%)
Oct 14, 2008	54.95	55.00	50.17	50.95	4,083,245	-1.76(-3.34%)
Oct 13, 2008	50.76	53.04	49.43	52.71	3,951,763	+5.20(+10.94%)
Oct 10, 2008	44.13	50.52	43.06	47.51	5,831,500	-0.08(-0.17%)
Oct 09, 2008	51.24	51.69	46.37	47.59	3,869,072	-2.27(-4.55%)
Oct 08, 2008	49.42	52.24	48.28	49.86	6,015,255	-1.16(-2.28%)
Oct 07, 2008	55.25	55.80	51.02	51.02	5,189,091	-3.51(-6.44%)
Oct 06, 2008	55.35	55.64	51.41	54.53	5,494,488	-2.56(-4.48%)
Oct 03, 2008	59.41	60.43	56.87	57.09	2,861,771	-1.78(-3.02%)
Oct 02, 2008	61.54	61.74	58.43	58.87	4,426,187	-3.38(-5.43%)
Oct 01, 2008	62.80	62.80	61.59	62.24	3,575,564	-0.92(-1.46%)
Sep 30, 2008	62.08	63.35	60.77	63.16	3,845,496	+1.56(+2.54%)
Sep 29, 2008	64.88	64.88	60.86	61.60	3,556,842	-4.19(-6.37%)
Sep 26, 2008	64.45	65.91	64.34	65.79	0	-0.27(-0.41%)
Sep 25, 2008	65.71	66.76	65.37	66.06	2,247,575	+0.62(+0.94%)
Sep 24, 2008	66.09	66.74	65.10	65.44	1,840,038	-0.74(-1.12%)
Sep 23, 2008	67.46	67.92	66.12	66.18	2,074,051	-0.99(-1.48%)
Sep 22, 2008	69.67	69.97	67.18	67.18	1,971,593	-2.59(-3.71%)
Sep 19, 2008	73.39	79.51	68.78	69.77	0	+2.87(+4.29%)
Sep 18, 2008	65.11	67.47	62.90	66.90	4,932,301	+3.35(+5.27%)
Sep 17, 2008	65.50	65.55	62.96	63.55	5,855,757	-2.78(-4.19%)
Sep 16, 2008	63.60	66.46	63.44	66.33	5,698,395	+1.22(+1.87%)
Sep 15, 2008	65.23	66.93	64.53	65.11	5,559,356	-2.29(-3.39%)
Sep 12, 2008	67.00	67.88	66.66	67.40	2,095,778	+0.04(+0.05%)
Sep 11, 2008	66.11	67.54	65.65	67.36	3,436,689	+0.21(+0.32%)
Sep 10, 2008	67.10	67.77	66.23	67.15	3,798,410	+0.80(+1.21%)
Sep 09, 2008	69.02	69.41	66.26	66.35	3,768,619	-2.60(-3.77%)
Sep 08, 2008	70.37	71.04	68.06	68.95	3,982,694	+0.88(+1.30%)
Sep 05, 2008	68.11	68.45	66.62	68.06	0	-0.16(-0.24%)
Sep 04, 2008	70.21	70.32	67.98	68.22	3,641,674	-2.56(-3.62%)
Sep 03, 2008	70.82	71.50	70.26	70.79	3,607,161	-0.12(-0.18%)
Sep 02, 2008	72.37	72.61	70.29	70.91	3,151,032	-0.38(-0.53%)
Aug 29, 2008	71.63	71.92	70.99	71.29	0	-0.71(-0.98%)
Aug 28, 2008	71.01	72.08	70.75	71.99	3,452,449	+1.26(+1.78%)
Aug 27, 2008	69.94	71.05	69.74	70.73	2,500,615	+0.88(+1.27%)
Aug 26, 2008	69.95	70.21	69.20	69.85	1,758,153	+0.09(+0.13%)
Aug 25, 2008	70.77	70.93	69.33	69.76	2,584,335	-1.47(-2.06%)
Aug 22, 2008	70.46	71.36	70.32	71.22	2,344,353	+1.04(+1.48%)
Aug 21, 2008	70.38	70.93	69.89	70.19	3,072,173	-0.74(-1.05%)
Aug 20, 2008	70.76	71.38	70.18	70.93	5,953,667	+0.49(+0.70%)
Aug 19, 2008	71.06	71.25	70.08	70.44	4,612,825	-0.81(-1.14%)
Aug 18, 2008	72.44	72.72	70.93	71.25	4,168,650	-1.32(-1.82%)
Aug 15, 2008	73.33	73.61	71.94	72.57	0	-0.26(-0.36%)
Aug 14, 2008	71.89	73.02	71.72	72.83	2,715,673	+0.50(+0.69%)
Aug 13, 2008	71.75	72.48	71.23	72.33	2,882,402	+0.64(+0.90%)
Aug 12, 2008	72.11	72.22	71.47	71.69	2,292,493	-0.57(-0.79%)
Aug 11, 2008	71.11	72.78	70.92	72.26	4,284,762	+1.29(+1.81%)
Aug 08, 2008	69.35	71.09	68.97	70.97	2,905,225	+1.60(+2.31%)
Aug 07, 2008	69.61	70.30	69.12	69.37	1,882,718	-0.77(-1.10%)
Aug 06, 2008	69.25	70.43	68.90	70.14	2,862,733	+0.82(+1.19%)
Aug 05, 2008	68.78	69.54	68.54	69.32	4,000,104	+1.26(+1.85%)
Aug 04, 2008	69.56	69.57	68.01	68.06	3,193,727	-1.51(-2.17%)
Aug 01, 2008	69.63	69.74	68.60	69.57	3,893,638	+0.46(+0.67%)
Jul 31, 2008	69.03	70.20	68.89	69.11	4,718,360	-0.57(-0.82%)
Jul 30, 2008	69.55	70.11	68.83	69.68	5,749,652	+0.46(+0.67%)
Jul 29, 2008	69.21	69.36	67.90	69.21	3,457,016	+1.34(+1.97%)
Jul 28, 2008	68.67	68.97	67.66	67.87	2,614,098	-1.02(-1.48%)
Jul 25, 2008	68.86	69.43	68.36	68.89	3,390,430	+0.63(+0.93%)
Jul 24, 2008	69.68	69.69	68.06	68.26	3,734,855	-1.20(-1.72%)
Jul 23, 2008	69.62	70.30	69.28	69.45	3,817,889	-0.24(-0.35%)
Jul 22, 2008	67.81	69.75	67.61	69.70	4,084,902	+1.50(+2.20%)
Jul 21, 2008	68.03	68.42	67.63	68.19	2,174,662	+0.54(+0.79%)
Jul 18, 2008	68.53	68.58	67.29	67.66	1,852,466	-0.57(-0.84%)
Jul 17, 2008	68.03	68.35	67.27	68.23	5,006,936	+0.55(+0.82%)
Jul 16, 2008	65.99	67.80	65.55	67.68	4,169,256	+1.97(+2.99%)
Jul 15, 2008	65.21	66.86	64.31	65.71	4,492,367	-0.03(-0.04%)
Jul 14, 2008	66.95	67.19	65.35	65.74	5,072,356	-0.66(-1.00%)
Jul 11, 2008	65.49	66.91	64.97	66.40	4,384,174	+0.29(+0.43%)
Jul 10, 2008	65.27	66.47	64.97	66.11	3,943,412	+0.98(+1.51%)
Jul 09, 2008	66.81	67.24	65.13	65.13	4,369,971	-1.96(-2.92%)
Jul 08, 2008	64.98	67.09	64.27	67.09	4,277,218	+2.22(+3.43%)
Jul 07, 2008	65.74	66.10	64.09	64.86	3,838,177	-0.68(-1.04%)
Jul 04, 2008	66.47	66.47	64.67	65.54	2,838,535	+0.00(+0.00%)
Jul 03, 2008	66.47	66.47	64.67	65.54	2,838,535	-0.34(-0.52%)
Jul 02, 2008	67.99	68.30	65.88	65.88	3,651,574	-2.24(-3.29%)
Jul 01, 2008	67.23	68.17	66.69	68.12	3,987,273	+0.08(+0.12%)
Jun 30, 2008	68.61	69.08	67.98	68.04	3,839,211	-0.46(-0.67%)
Jun 27, 2008	68.18	68.61	67.61	68.50	2,711,926	+0.33(+0.48%)
Jun 26, 2008	69.16	69.37	68.03	68.17	3,903,438	-1.94(-2.77%)
Jun 25, 2008	69.45	70.49	69.27	70.11	3,162,048	+1.05(+1.51%)
Jun 24, 2008	70.03	70.23	69.04	69.06	2,961,588	-1.24(-1.77%)
Jun 23, 2008	71.23	71.30	70.30	70.30	1,570,917	-0.75(-1.06%)
Jun 20, 2008	71.78	71.78	70.21	71.05	4,350,215	-0.94(-1.30%)
Jun 19, 2008	71.37	72.13	71.00	71.99	3,536,535	+0.52(+0.73%)
Jun 18, 2008	71.51	71.72	70.76	71.47	2,107,899	-0.37(-0.51%)
Jun 17, 2008	72.33	72.33	71.71	71.84	1,218,909	-0.09(-0.12%)
Jun 16, 2008	70.98	72.13	70.89	71.93	2,231,637	+0.84(+1.18%)
Jun 13, 2008	70.35	71.23	70.14	71.09	2,838,996	+1.34(+1.92%)
Jun 12, 2008	69.96	70.82	69.39	69.75	4,676,837	+0.23(+0.33%)
Jun 11, 2008	70.73	70.88	69.45	69.52	3,073,718	-1.23(-1.74%)
Jun 10, 2008	70.74	71.21	70.37	70.75	2,077,383	-0.63(-0.88%)
Jun 09, 2008	71.82	71.91	70.40	71.38	2,559,258	-0.29(-0.41%)
Jun 06, 2008	73.41	73.48	71.63	71.67	2,149,233	-2.20(-2.98%)
Jun 05, 2008	72.16	73.87	71.89	73.87	2,605,581	+1.93(+2.68%)
Jun 04, 2008	71.03	72.51	70.89	71.94	3,272,417	+0.53(+0.74%)
Jun 03, 2008	71.88	72.25	70.67	71.41	2,041,692	-0.21(-0.30%)
Jun 02, 2008	72.05	72.30	70.83	71.63	2,629,898	-0.62(-0.85%)
May 30, 2008	71.93	72.49	71.69	72.24	3,088,965	+0.46(+0.63%)
May 29, 2008	70.97	72.46	70.97	71.79	2,600,863	+0.65(+0.92%)
May 28, 2008	71.03	71.30	70.40	71.13	1,780,782	+0.35(+0.49%)
May 27, 2008	69.74	70.79	69.70	70.79	1,506,610	+1.15(+1.66%)
May 26, 2008	70.13	70.19	69.08	69.63	0	+0.00(+0.00%)
May 23, 2008	70.13	70.19	69.08	69.63	1,464,995	-0.81(-1.15%)
May 22, 2008	70.10	70.74	69.94	70.45	1,675,442	+0.51(+0.73%)
May 21, 2008	71.04	71.55	69.54	69.94	2,015,434	-1.00(-1.41%)
May 20, 2008	70.87	71.00	70.21	70.94	3,241,368	-0.13(-0.18%)
May 19, 2008	71.43	72.24	70.93	71.06	2,192,968	-0.59(-0.82%)
May 16, 2008	71.79	71.80	70.56	71.65	1,861,410	+0.23(+0.33%)
May 15, 2008	70.69	71.59	70.49	71.42	1,396,865	+0.84(+1.19%)
May 14, 2008	70.98	71.76	70.58	70.58	3,573,457	-0.12(-0.16%)
May 13, 2008	70.51	70.89	69.99	70.70	2,783,296	+0.45(+0.64%)
May 12, 2008	69.33	70.48	69.05	70.25	2,804,531	+1.00(+1.44%)
May 09, 2008	68.47	69.29	68.28	69.25	1,479,507	+0.28(+0.40%)
May 08, 2008	68.81	69.12	68.44	68.97	1,852,428	+0.41(+0.60%)
May 07, 2008	69.85	70.11	68.40	68.56	2,343,388	-1.07(-1.54%)
May 06, 2008	68.93	70.00	68.72	69.63	2,186,130	+0.47(+0.68%)
May 05, 2008	69.26	69.71	68.92	69.16	3,191,167	-0.25(-0.36%)
May 02, 2008	70.23	70.27	69.19	69.41	2,750,636	-0.13(-0.19%)

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.