Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	58.91	60.87	58.41	59.76	4,870,635	+2.37(+4.13%)
Apr 29, 2009	57.96	58.12	56.87	57.39	3,840,666	+0.14(+0.25%)
Apr 28, 2009	56.67	58.03	56.01	57.24	2,293,527	-0.44(-0.76%)
Apr 27, 2009	57.25	58.12	56.59	57.68	1,989,308	-0.44(-0.76%)
Apr 24, 2009	56.43	58.47	56.29	58.12	3,529,428	+2.03(+3.63%)
Apr 23, 2009	55.99	56.28	54.70	56.09	3,456,970	+1.03(+1.88%)
Apr 22, 2009	53.05	56.34	52.78	55.06	3,918,064	+1.27(+2.35%)
Apr 21, 2009	51.72	54.01	51.66	53.79	3,433,476	+1.51(+2.88%)
Apr 20, 2009	54.42	54.48	52.16	52.28	2,534,223	-2.80(-5.09%)
Apr 17, 2009	55.59	55.95	54.75	55.09	2,577,326	-0.46(-0.82%)
Apr 16, 2009	56.07	56.39	55.21	55.54	3,592,333	+0.00(+0.00%)
Apr 15, 2009	54.56	55.65	54.11	55.54	1,808,365	+0.71(+1.30%)
Apr 14, 2009	55.05	55.47	54.30	54.83	1,884,621	-0.91(-1.62%)
Apr 13, 2009	54.96	56.14	54.18	55.74	1,850,285	+0.22(+0.40%)
Apr 09, 2009	55.81	56.69	55.11	55.51	2,333,617	+1.01(+1.85%)
Apr 08, 2009	53.61	55.04	53.13	54.50	1,755,067	+0.91(+1.70%)
Apr 07, 2009	54.59	55.01	53.35	53.59	2,094,174	-1.99(-3.59%)
Apr 06, 2009	55.72	55.80	54.51	55.58	1,929,483	-0.74(-1.32%)
Apr 03, 2009	54.62	56.33	54.62	56.33	2,471,692	+1.55(+2.84%)
Apr 02, 2009	57.19	57.29	54.55	54.78	4,613,495	-0.47(-0.86%)
Apr 01, 2009	53.00	55.77	52.44	55.25	3,606,571	+1.35(+2.51%)
Mar 31, 2009	53.75	54.70	52.71	53.89	2,816,209	+1.10(+2.08%)
Mar 30, 2009	53.55	53.59	52.15	52.80	3,130,741	-3.16(-5.64%)
Mar 26, 2009	54.84	56.06	54.38	55.95	2,655,647	+1.58(+2.90%)
Mar 25, 2009	53.70	54.87	52.73	54.38	2,522,179	+1.22(+2.29%)
Mar 24, 2009	52.76	53.62	51.72	53.16	2,764,783	-0.24(-0.45%)
Mar 23, 2009	52.04	53.40	51.92	53.40	2,609,697	+2.76(+5.46%)
Mar 20, 2009	51.39	51.99	50.03	50.63	3,161,671	-1.10(-2.13%)
Mar 19, 2009	52.28	52.94	51.43	51.74	2,584,067	+0.20(+0.40%)
Mar 18, 2009	50.90	51.72	50.20	51.53	3,791,560	+0.16(+0.31%)
Mar 17, 2009	50.29	51.37	49.23	51.37	3,038,357	+1.14(+2.26%)
Mar 16, 2009	51.50	52.18	50.13	50.23	4,183,917	-1.07(-2.08%)
Mar 13, 2009	50.24	51.61	49.62	51.30	0	+1.41(+2.83%)
Mar 12, 2009	47.94	50.11	47.29	49.89	3,915,845	+1.79(+3.73%)
Mar 11, 2009	46.90	48.54	46.81	48.10	4,077,646	+1.67(+3.59%)
Mar 10, 2009	44.09	46.54	43.70	46.43	5,535,328	+3.20(+7.39%)
Mar 09, 2009	42.73	44.28	42.73	43.23	4,423,591	-1.01(-2.28%)
Mar 06, 2009	44.06	45.25	42.99	44.24	0	+0.38(+0.86%)
Mar 05, 2009	44.28	45.03	43.41	43.87	3,804,188	-1.62(-3.56%)
Mar 04, 2009	45.12	46.17	44.65	45.48	4,610,772	+2.29(+5.30%)
Mar 02, 2009	44.41	45.07	42.98	43.19	5,026,936	-2.26(-4.97%)
Feb 27, 2009	45.82	47.09	45.35	45.45	0	-1.42(-3.02%)
Feb 26, 2009	47.98	49.42	46.85	46.87	4,159,034	-0.62(-1.30%)
Feb 25, 2009	48.94	49.06	47.09	47.49	3,302,946	-1.31(-2.68%)
Feb 24, 2009	48.13	49.11	46.78	48.79	4,394,413	+1.11(+2.33%)
Feb 23, 2009	51.52	51.52	47.56	47.68	4,904,825	-3.11(-6.12%)
Feb 20, 2009	49.42	51.38	48.70	50.79	0	+0.40(+0.79%)
Feb 19, 2009	51.36	52.89	50.13	50.39	4,022,143	-0.90(-1.75%)
Feb 18, 2009	52.36	52.86	50.84	51.28	5,772,965	-0.72(-1.39%)
Feb 17, 2009	52.18	53.14	51.93	52.00	6,265,791	-2.03(-3.75%)
Feb 13, 2009	54.90	55.10	53.93	54.03	5,434,544	-0.99(-1.79%)
Feb 12, 2009	53.45	55.06	52.46	55.02	4,525,385	+0.61(+1.12%)
Feb 11, 2009	54.62	55.12	53.75	54.41	4,675,266	+0.05(+0.09%)
Feb 10, 2009	55.42	56.32	54.05	54.36	8,082,524	-1.81(-3.22%)
Feb 09, 2009	55.67	56.53	55.35	56.17	5,555,389	+0.40(+0.72%)
Feb 06, 2009	53.98	55.90	53.49	55.77	4,806,629	+1.99(+3.69%)
Feb 05, 2009	51.08	53.97	51.08	53.78	5,315,398	+1.79(+3.44%)
Feb 04, 2009	50.54	52.31	50.46	52.00	5,460,284	+2.15(+4.31%)
Feb 03, 2009	50.07	50.22	49.26	49.85	5,605,936	+0.38(+0.78%)
Feb 02, 2009	48.87	49.81	48.34	49.47	3,980,168	-0.40(-0.80%)
Jan 30, 2009	50.66	50.90	49.42	49.87	0	-0.66(-1.32%)
Jan 29, 2009	48.86	51.50	48.86	50.53	5,620,360	-0.73(-1.42%)
Jan 28, 2009	49.19	52.85	49.19	51.26	4,747,015	+3.72(+7.82%)
Jan 27, 2009	48.22	48.86	47.29	47.54	3,277,448	-0.41(-0.85%)
Jan 26, 2009	48.14	49.66	47.46	47.95	2,421,854	-0.14(-0.28%)
Jan 23, 2009	47.48	48.80	46.14	48.09	2,968,964	+0.05(+0.10%)
Jan 22, 2009	47.09	48.77	46.99	48.04	3,865,158	-0.73(-1.49%)
Jan 21, 2009	47.50	48.94	46.66	48.77	4,463,796	+1.35(+2.84%)
Jan 20, 2009	49.34	50.12	47.29	47.42	4,302,582	-2.51(-5.02%)
Jan 16, 2009	49.55	50.09	48.70	49.93	0	+1.11(+2.28%)
Jan 15, 2009	48.14	49.02	47.29	48.82	4,698,819	+0.67(+1.40%)
Jan 14, 2009	48.20	48.79	47.41	48.14	4,967,999	-1.03(-2.09%)
Jan 13, 2009	48.42	49.45	47.60	49.17	3,466,567	+0.40(+0.82%)
Jan 12, 2009	49.63	49.80	48.12	48.77	3,448,764	-1.10(-2.20%)
Jan 09, 2009	50.59	50.98	49.49	49.87	2,444,935	-0.74(-1.46%)
Jan 08, 2009	49.99	51.26	49.53	50.60	2,733,047	+0.48(+0.96%)
Jan 07, 2009	52.08	52.75	49.91	50.12	2,707,270	-3.07(-5.77%)
Jan 06, 2009	51.86	53.75	51.77	53.19	3,209,729	+2.03(+3.98%)
Jan 05, 2009	49.26	51.76	48.68	51.16	3,708,481	+1.15(+2.31%)
Jan 02, 2009	47.87	50.46	47.13	50.00	0	+2.46(+5.17%)
Jan 01, 2009	46.48	47.98	46.38	47.54	0	+0.00(+0.00%)
Dec 31, 2008	46.48	47.98	46.38	47.54	2,238,815	+0.57(+1.21%)
Dec 30, 2008	45.48	47.05	45.29	46.97	2,318,787	+1.75(+3.86%)
Dec 29, 2008	44.98	45.73	44.28	45.23	1,586,685	+0.20(+0.44%)
Dec 26, 2008	44.92	45.15	43.94	45.03	0	+0.51(+1.15%)
Dec 24, 2008	45.15	45.15	44.13	44.52	875,581	-0.25(-0.55%)
Dec 23, 2008	46.13	46.14	44.45	44.76	1,910,415	-0.16(-0.36%)
Dec 22, 2008	46.53	46.53	44.22	44.92	2,333,888	-1.32(-2.86%)
Dec 19, 2008	46.34	47.88	45.93	46.25	3,756,403	+0.14(+0.31%)
Dec 18, 2008	47.20	47.98	45.78	46.10	2,941,756	-0.99(-2.11%)
Dec 17, 2008	46.09	47.46	46.09	47.09	3,749,247	+0.10(+0.22%)
Dec 16, 2008	44.87	47.20	44.40	46.99	4,043,055	+2.59(+5.85%)
Dec 15, 2008	46.01	46.02	43.51	44.40	2,092,607	-0.28(-0.63%)
Dec 12, 2008	44.03	44.88	42.91	44.68	0	+0.01(+0.02%)
Dec 11, 2008	46.81	47.82	44.15	44.67	3,356,234	-2.26(-4.81%)
Dec 10, 2008	45.48	47.71	45.48	46.93	4,674,556	+1.31(+2.88%)
Dec 09, 2008	46.08	47.61	44.90	45.61	2,776,660	-1.89(-3.98%)
Dec 08, 2008	46.10	47.90	45.30	47.50	3,839,435	+2.80(+6.27%)
Dec 05, 2008	41.51	44.82	39.90	44.70	0	+2.89(+6.92%)
Dec 04, 2008	42.10	42.92	40.98	41.81	3,378,666	-1.60(-3.69%)
Dec 03, 2008	42.07	44.01	41.82	43.41	2,990,609	-0.78(-1.78%)
Dec 02, 2008	42.60	45.23	41.80	44.20	3,998,117	+2.86(+6.92%)
Dec 01, 2008	46.21	46.21	41.31	41.34	4,362,747	-5.96(-12.60%)
Nov 28, 2008	47.28	47.87	45.93	47.29	1,392,699	-0.26(-0.54%)
Nov 26, 2008	45.26	47.57	44.10	47.55	3,631,716	+0.41(+0.87%)
Nov 25, 2008	46.05	48.05	44.80	47.14	3,707,977	+2.16(+4.81%)
Nov 24, 2008	44.00	46.69	42.46	44.98	5,702,416	+1.47(+3.37%)
Nov 21, 2008	39.27	43.92	39.27	43.51	6,559,060	+5.23(+13.66%)
Nov 20, 2008	42.23	43.91	37.96	38.28	6,228,567	-4.84(-11.22%)
Nov 19, 2008	45.83	47.07	42.83	43.12	4,675,295	-2.96(-6.41%)
Nov 18, 2008	46.15	47.07	44.57	46.08	3,474,742	-0.27(-0.59%)
Nov 17, 2008	46.75	48.94	46.33	46.35	2,362,694	-1.27(-2.67%)
Nov 14, 2008	49.28	50.64	47.62	47.62	0	-2.26(-4.53%)
Nov 13, 2008	46.66	50.10	43.71	49.88	5,134,690	+4.56(+10.05%)
Nov 12, 2008	47.54	47.82	45.19	45.32	4,232,639	-2.60(-5.43%)
Nov 11, 2008	49.96	50.45	46.75	47.93	3,024,758	-2.72(-5.38%)
Nov 10, 2008	52.97	53.54	49.91	50.65	3,081,291	-0.18(-0.35%)
Nov 07, 2008	48.71	50.88	48.42	50.83	0	+2.60(+5.40%)
Nov 06, 2008	50.18	51.39	47.99	48.22	3,223,258	-2.40(-4.75%)
Nov 05, 2008	53.55	54.68	50.60	50.63	2,980,569	-3.84(-7.06%)
Nov 04, 2008	51.95	54.70	51.47	54.47	3,840,060	+3.96(+7.85%)
Nov 03, 2008	52.01	53.20	50.10	50.51	2,820,914	-1.67(-3.21%)
Oct 31, 2008	50.77	53.35	50.19	52.18	0	+0.99(+1.94%)
Oct 30, 2008	52.45	55.49	48.32	51.19	5,666,049	+1.76(+3.57%)
Oct 29, 2008	46.05	52.22	43.74	49.43	6,644,022	+3.37(+7.32%)
Oct 28, 2008	41.93	46.45	40.05	46.05	5,595,428	+5.96(+14.86%)
Oct 27, 2008	42.45	43.44	40.09	40.09	4,061,197	-2.98(-6.92%)
Oct 24, 2008	42.63	45.18	40.87	43.07	5,449,181	-2.44(-5.37%)
Oct 23, 2008	47.62	48.55	43.70	45.52	5,623,062	-1.93(-4.07%)
Oct 22, 2008	48.88	50.85	46.05	47.45	6,996,651	-4.86(-9.29%)
Oct 21, 2008	56.56	56.56	51.96	52.31	4,414,916	-4.57(-8.04%)
Oct 20, 2008	52.09	56.96	51.12	56.88	4,661,754	+5.46(+10.62%)
Oct 17, 2008	50.15	53.76	49.28	51.42	0	+0.26(+0.52%)
Oct 16, 2008	49.30	51.21	47.17	51.16	6,992,728	+1.51(+3.03%)
Oct 15, 2008	53.26	54.60	49.63	49.65	4,223,722	-4.56(-8.41%)
Oct 14, 2008	57.02	59.65	52.92	54.21	4,240,417	-1.03(-1.87%)
Oct 13, 2008	50.76	55.64	49.67	55.24	4,231,040	+6.22(+12.70%)
Oct 10, 2008	47.14	52.51	44.83	49.02	0	-0.05(-0.10%)
Oct 09, 2008	51.75	53.36	49.06	49.06	5,593,981	-2.62(-5.07%)
Oct 08, 2008	51.97	54.67	50.94	51.68	7,229,167	-0.91(-1.72%)
Oct 07, 2008	55.82	56.63	52.49	52.59	6,266,081	-2.82(-5.09%)
Oct 06, 2008	57.13	57.13	53.19	55.41	6,471,935	-2.86(-4.91%)
Oct 03, 2008	56.96	59.59	56.77	58.27	0	+2.40(+4.30%)
Oct 02, 2008	56.07	56.83	55.26	55.86	5,776,347	-0.44(-0.78%)
Oct 01, 2008	57.00	57.27	55.91	56.31	3,150,326	-1.15(-2.01%)
Sep 30, 2008	57.62	58.84	56.82	57.46	4,564,221	+1.12(+1.99%)
Sep 29, 2008	58.12	58.79	54.29	56.34	7,347,533	-3.05(-5.14%)
Sep 26, 2008	61.13	61.95	59.05	59.39	0	-3.01(-4.83%)
Sep 25, 2008	63.23	63.25	61.85	62.40	4,864,800	-0.55(-0.88%)
Sep 24, 2008	62.15	63.35	61.88	62.95	6,372,986	-1.13(-1.76%)
Sep 23, 2008	66.48	66.48	63.92	64.08	5,184,330	-2.68(-4.01%)
Sep 22, 2008	69.95	70.03	66.52	66.76	3,719,331	-3.44(-4.91%)
Sep 19, 2008	68.63	70.44	64.04	70.20	0	+4.40(+6.68%)
Sep 18, 2008	67.09	67.09	63.81	65.80	5,985,390	-0.38(-0.57%)
Sep 17, 2008	67.30	68.26	65.42	66.18	4,089,929	-2.38(-3.47%)
Sep 16, 2008	66.87	68.90	65.68	68.56	3,304,088	+1.23(+1.83%)
Sep 15, 2008	67.79	70.19	66.94	67.33	2,929,234	-2.19(-3.16%)
Sep 12, 2008	67.76	69.65	67.54	69.52	0	+1.37(+2.01%)
Sep 11, 2008	65.33	68.24	65.26	68.15	3,363,746	+1.69(+2.54%)
Sep 10, 2008	66.25	67.29	65.29	66.46	3,103,278	+0.86(+1.31%)
Sep 09, 2008	67.45	68.03	65.53	65.60	3,867,463	-1.99(-2.95%)
Sep 08, 2008	70.29	70.48	66.85	67.60	4,345,782	-1.39(-2.01%)
Sep 05, 2008	67.90	69.33	66.12	68.98	0	+0.78(+1.14%)
Sep 04, 2008	69.86	70.08	67.29	68.21	2,642,835	-2.04(-2.91%)
Sep 03, 2008	71.12	72.50	69.22	70.25	2,674,837	-0.95(-1.33%)
Sep 02, 2008	73.10	73.10	71.19	71.19	2,029,108	-0.76(-1.06%)
Aug 29, 2008	72.89	73.17	71.88	71.96	0	-0.93(-1.27%)
Aug 28, 2008	72.80	73.42	72.36	72.88	1,067,554	+0.54(+0.74%)
Aug 27, 2008	71.46	72.61	71.46	72.35	973,813	+0.42(+0.59%)
Aug 26, 2008	71.12	72.04	70.92	71.92	1,423,374	+0.62(+0.88%)
Aug 25, 2008	72.15	72.45	70.87	71.30	1,200,370	-1.40(-1.93%)
Aug 22, 2008	73.02	73.98	72.44	72.70	0	-0.05(-0.07%)
Aug 21, 2008	71.40	72.86	71.26	72.75	1,947,587	+0.94(+1.30%)
Aug 20, 2008	70.49	72.08	70.48	71.81	2,128,268	+1.04(+1.47%)
Aug 19, 2008	70.47	71.75	70.39	70.77	3,000,040	-0.19(-0.27%)
Aug 18, 2008	71.88	72.29	70.83	70.96	1,978,535	-0.54(-0.75%)
Aug 15, 2008	71.66	72.09	70.84	71.50	0	-0.14(-0.19%)
Aug 14, 2008	71.48	72.11	70.73	71.64	2,378,381	-0.47(-0.66%)
Aug 13, 2008	70.35	72.65	69.93	72.11	2,886,905	+1.66(+2.35%)
Aug 12, 2008	70.46	71.08	70.08	70.45	2,466,244	-0.19(-0.27%)
Aug 11, 2008	72.32	72.34	69.42	70.64	2,537,600	-1.68(-2.33%)
Aug 08, 2008	71.19	73.04	70.68	72.32	2,317,699	+0.89(+1.24%)
Aug 07, 2008	72.79	73.01	71.35	71.44	2,105,156	-1.89(-2.58%)
Aug 06, 2008	71.78	73.81	71.33	73.33	3,022,755	+1.22(+1.69%)
Aug 05, 2008	71.51	72.63	70.99	72.11	3,185,454	+1.08(+1.52%)
Aug 04, 2008	73.04	73.54	70.72	71.03	3,209,780	-2.25(-3.07%)
Aug 01, 2008	74.69	75.10	73.01	73.28	1,893,916	-1.79(-2.39%)
Jul 31, 2008	75.27	76.36	74.88	75.07	1,968,800	-0.71(-0.94%)
Jul 30, 2008	74.94	75.98	74.37	75.78	2,508,939	+0.30(+0.40%)
Jul 29, 2008	74.07	75.69	74.07	75.48	2,193,130	+1.19(+1.60%)
Jul 28, 2008	75.40	75.74	74.29	74.29	2,149,170	-1.20(-1.59%)
Jul 25, 2008	74.45	75.94	74.09	75.50	2,126,845	+1.27(+1.70%)
Jul 24, 2008	76.80	77.46	74.11	74.23	3,403,728	-2.39(-3.12%)
Jul 23, 2008	74.73	76.93	73.63	76.62	4,557,847	+2.97(+4.03%)
Jul 22, 2008	73.41	74.27	72.10	73.65	2,879,700	-0.16(-0.22%)
Jul 21, 2008	73.07	73.87	72.67	73.81	1,424,129	+0.89(+1.22%)
Jul 18, 2008	74.14	74.82	72.16	72.92	3,290,044	-1.02(-1.38%)
Jul 17, 2008	72.89	75.31	72.55	73.93	3,680,929	+0.78(+1.07%)
Jul 16, 2008	72.95	73.15	71.97	73.15	2,797,196	+0.06(+0.09%)
Jul 15, 2008	72.89	74.14	71.88	73.08	2,219,343	-0.21(-0.28%)
Jul 14, 2008	74.27	74.27	72.92	73.29	1,567,867	+0.04(+0.05%)
Jul 11, 2008	73.49	74.02	72.28	73.25	3,062,583	-0.71(-0.96%)
Jul 10, 2008	74.29	74.81	72.84	73.97	2,997,749	+0.92(+1.26%)
Jul 09, 2008	74.26	75.36	73.04	73.04	2,387,056	-1.14(-1.53%)
Jul 08, 2008	73.44	75.47	72.87	74.18	3,876,787	-0.70(-0.93%)
Jul 07, 2008	75.61	77.14	74.25	74.88	2,822,637	-0.56(-0.74%)
Jul 04, 2008	73.33	75.76	71.41	75.44	2,794,647	+0.00(+0.00%)
Jul 03, 2008	73.33	75.76	71.41	75.44	2,794,647	+2.58(+3.54%)
Jul 02, 2008	75.76	76.19	72.86	72.86	4,208,089	-2.77(-3.66%)
Jul 01, 2008	74.54	75.74	73.22	75.63	3,602,108	+0.15(+0.20%)
Jun 30, 2008	76.01	76.45	75.34	75.48	2,226,923	-0.34(-0.44%)
Jun 27, 2008	75.02	76.42	74.77	75.82	3,067,782	+0.73(+0.97%)
Jun 26, 2008	76.90	77.80	74.79	75.09	3,992,320	-3.43(-4.37%)
Jun 25, 2008	77.60	79.26	76.89	78.52	2,212,498	+1.05(+1.35%)
Jun 24, 2008	79.56	79.72	77.05	77.47	2,599,892	-2.23(-2.79%)
Jun 23, 2008	78.36	79.88	77.87	79.69	2,956,181	+1.82(+2.33%)
Jun 20, 2008	77.72	78.42	77.03	77.87	2,405,164	-0.54(-0.69%)
Jun 19, 2008	78.33	79.02	78.04	78.42	1,211,784	+0.38(+0.48%)
Jun 18, 2008	77.57	78.89	77.55	78.04	1,689,787	-0.18(-0.24%)
Jun 17, 2008	78.35	78.88	78.07	78.23	1,732,824	-0.20(-0.26%)
Jun 16, 2008	77.83	78.73	77.38	78.43	1,337,086	+0.26(+0.34%)
Jun 13, 2008	77.39	78.69	77.32	78.16	2,083,732	+1.22(+1.58%)
Jun 12, 2008	76.30	77.45	75.43	76.95	2,280,851	+1.36(+1.80%)
Jun 11, 2008	75.70	77.00	75.58	75.58	2,080,402	-0.62(-0.82%)
Jun 10, 2008	75.59	76.90	75.34	76.21	1,603,019	-1.39(-1.80%)
Jun 09, 2008	77.62	78.14	76.67	77.60	1,456,310	+0.62(+0.80%)
Jun 06, 2008	78.64	79.11	76.89	76.99	2,574,483	-2.46(-3.10%)
Jun 05, 2008	77.51	79.44	77.17	79.44	2,703,550	+2.36(+3.07%)
Jun 04, 2008	76.13	78.27	75.62	77.08	3,238,256	+0.65(+0.85%)
Jun 03, 2008	74.70	76.74	74.70	76.43	2,517,053	+1.47(+1.97%)
Jun 02, 2008	74.18	75.58	74.18	74.96	2,000,936	-1.18(-1.55%)
May 30, 2008	76.11	76.87	75.53	76.14	1,665,108	+0.15(+0.20%)
May 29, 2008	75.60	76.37	74.78	75.98	2,165,717	-0.10(-0.14%)
May 28, 2008	73.34	76.09	73.34	76.09	1,930,438	+2.80(+3.81%)
May 27, 2008	73.59	73.59	72.48	73.29	1,726,835	-0.24(-0.33%)
May 26, 2008	74.37	74.46	73.22	73.53	0	+0.00(+0.00%)
May 23, 2008	74.37	74.46	73.22	73.53	1,412,463	-1.10(-1.47%)
May 22, 2008	74.37	75.55	74.09	74.63	1,670,851	+0.22(+0.29%)
May 21, 2008	76.82	76.82	74.09	74.41	2,661,313	-2.27(-2.96%)
May 20, 2008	75.40	76.75	75.14	76.68	1,539,164	+1.06(+1.40%)
May 19, 2008	76.12	76.63	75.25	75.62	1,510,310	-0.50(-0.65%)
May 16, 2008	76.59	76.59	74.88	76.12	2,347,183	-0.19(-0.25%)
May 15, 2008	76.98	76.98	75.64	76.31	1,781,393	-0.55(-0.72%)
May 14, 2008	76.86	77.76	75.45	76.87	2,950,584	+0.51(+0.67%)
May 13, 2008	75.45	76.45	75.29	76.35	3,167,752	+0.99(+1.32%)
May 12, 2008	74.40	75.38	72.93	75.36	2,113,703	+1.30(+1.75%)
May 09, 2008	74.64	75.89	73.37	74.06	846,203	-0.72(-0.96%)
May 08, 2008	73.54	74.79	73.54	74.78	1,599,632	+1.63(+2.22%)
May 07, 2008	75.19	75.19	72.91	73.16	2,675,479	-1.90(-2.53%)
May 06, 2008	74.29	75.23	73.65	75.06	1,843,087	+0.72(+0.97%)
May 05, 2008	72.59	74.55	73.62	74.33	1,648,813	+0.22(+0.30%)
May 02, 2008	73.19	74.45	73.02	74.11	2,722,221	+1.48(+2.04%)

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.