Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	55.49	57.11	54.38	54.69	2,720,290	-0.80(-1.44%)
Apr 29, 2009	54.80	55.96	54.53	55.49	1,271,361	+1.03(+1.89%)
Apr 28, 2009	53.25	54.74	53.07	54.46	1,477,859	+0.58(+1.08%)
Apr 27, 2009	53.25	54.86	53.25	53.88	1,813,366	-1.40(-2.53%)
Apr 24, 2009	56.60	57.75	55.10	55.28	2,854,641	-0.61(-1.09%)
Apr 23, 2009	54.65	56.59	54.63	55.89	2,806,113	+0.97(+1.77%)
Apr 22, 2009	53.25	55.68	52.64	54.92	3,247,219	+2.21(+4.19%)
Apr 21, 2009	52.00	53.44	51.05	52.71	2,885,658	+0.13(+0.25%)
Apr 20, 2009	54.00	54.24	52.58	52.58	2,902,304	-2.80(-5.06%)
Apr 17, 2009	54.65	55.69	54.29	55.38	2,160,572	+1.08(+1.99%)
Apr 16, 2009	53.80	54.34	52.70	54.30	2,469,585	+0.75(+1.40%)
Apr 15, 2009	54.50	54.95	52.14	53.55	2,437,861	-0.92(-1.69%)
Apr 14, 2009	55.78	55.78	53.89	54.47	2,649,024	-1.79(-3.18%)
Apr 13, 2009	54.44	56.83	53.96	56.26	2,085,511	+0.98(+1.77%)
Apr 09, 2009	54.95	55.28	50.99	55.28	1,915,549	+1.31(+2.43%)
Apr 08, 2009	52.55	53.97	52.84	53.97	2,146,154	+1.13(+2.14%)
Apr 07, 2009	53.60	55.02	52.84	52.84	2,505,214	-2.04(-3.72%)
Apr 06, 2009	54.25	55.02	54.88	54.88	1,950,593	-0.14(-0.25%)
Apr 03, 2009	55.00	55.15	50.99	55.02	2,177,693	-0.13(-0.24%)
Apr 02, 2009	55.00	55.15	53.55	55.15	2,510,669	+1.60(+2.99%)
Apr 01, 2009	50.58	53.55	51.60	53.55	2,301,853	+1.95(+3.78%)
Mar 31, 2009	51.20	51.60	50.99	51.60	2,430,113	+0.61(+1.20%)
Mar 30, 2009	50.50	54.68	50.99	50.99	2,974,774	-3.69(-6.75%)
Mar 26, 2009	54.05	54.68	53.12	54.68	3,678,899	+1.56(+2.94%)
Mar 25, 2009	54.90	54.50	53.12	53.12	2,984,198	-1.38(-2.53%)
Mar 24, 2009	54.65	55.50	54.50	54.50	3,382,319	-1.00(-1.80%)
Mar 23, 2009	54.00	55.50	54.72	55.50	2,791,734	+2.48(+4.68%)
Mar 19, 2009	53.02	53.02	53.02	53.02	3,148,332	+2.44(+4.82%)
Mar 18, 2009	50.43	51.50	50.32	50.58	2,645,191	-0.92(-1.79%)
Mar 17, 2009	50.40	51.50	50.05	51.50	2,104,257	+1.45(+2.90%)
Mar 16, 2009	48.56	50.98	48.50	50.05	2,531,614	+0.46(+0.93%)
Mar 13, 2009	49.80	50.12	49.25	49.59	2,607,243	-0.11(-0.22%)
Mar 12, 2009	49.40	50.00	48.18	49.70	3,200,442	+0.55(+1.12%)
Mar 11, 2009	48.81	49.85	48.15	49.15	4,186,316	-0.02(-0.04%)
Mar 10, 2009	50.00	50.19	48.50	49.17	3,201,624	+0.56(+1.15%)
Mar 09, 2009	48.40	50.27	48.00	48.61	2,252,688	+0.10(+0.21%)
Mar 06, 2009	49.00	49.85	47.11	48.51	2,513,072	-0.05(-0.10%)
Mar 05, 2009	49.20	49.24	47.70	48.56	2,412,645	-1.71(-3.40%)
Mar 04, 2009	48.85	50.73	48.32	50.27	2,914,434	+3.20(+6.80%)
Mar 02, 2009	48.90	49.73	45.67	47.07	3,140,738	-3.13(-6.24%)
Feb 27, 2009	48.00	50.81	47.22	50.20	3,826,975	+1.32(+2.70%)
Feb 26, 2009	49.20	50.14	48.25	48.88	3,120,051	+0.78(+1.62%)
Feb 25, 2009	46.66	48.86	46.15	48.10	3,527,601	+1.99(+4.32%)
Feb 24, 2009	45.30	47.03	44.97	46.11	3,410,210	+1.33(+2.97%)
Feb 23, 2009	49.29	49.49	44.64	44.78	3,071,047	-3.49(-7.23%)
Feb 20, 2009	49.45	49.95	47.99	48.27	2,808,374	-1.82(-3.63%)
Feb 19, 2009	50.35	50.54	49.31	50.09	2,714,263	+0.69(+1.40%)
Feb 18, 2009	51.60	51.74	49.05	49.40	3,243,314	-1.90(-3.70%)
Feb 17, 2009	52.72	53.00	50.96	51.30	3,150,572	-2.81(-5.19%)
Feb 13, 2009	53.80	54.97	53.05	54.11	1,878,498	+0.70(+1.31%)
Feb 12, 2009	53.20	53.60	51.63	53.41	3,011,569	+0.29(+0.55%)
Feb 11, 2009	55.64	56.35	53.12	53.12	3,137,475	-2.19(-3.96%)
Feb 10, 2009	58.40	58.65	54.92	55.31	2,478,270	-2.55(-4.41%)
Feb 09, 2009	57.25	58.50	56.91	57.86	2,511,548	+1.55(+2.75%)
Feb 06, 2009	54.60	56.90	54.13	56.31	2,242,515	+0.61(+1.10%)
Feb 05, 2009	54.12	55.70	53.07	55.70	2,362,379	+1.53(+2.82%)
Feb 04, 2009	54.51	54.98	53.67	54.17	1,993,306	-0.03(-0.06%)
Feb 03, 2009	54.90	55.02	53.56	54.20	1,827,871	-0.68(-1.24%)
Feb 02, 2009	54.00	55.20	53.17	54.88	1,379,473	+0.31(+0.57%)
Jan 30, 2009	56.55	56.80	54.00	54.57	2,978,606	-0.62(-1.12%)
Jan 29, 2009	56.49	56.49	54.60	55.19	2,490,625	-2.03(-3.55%)
Jan 28, 2009	55.30	57.22	54.49	57.22	3,198,827	+2.68(+4.91%)
Jan 27, 2009	55.06	55.25	53.90	54.54	1,876,989	-0.52(-0.94%)
Jan 26, 2009	54.50	55.90	54.01	55.06	2,129,132	+0.56(+1.03%)
Jan 23, 2009	52.10	55.09	51.55	54.50	2,612,324	+1.75(+3.32%)
Jan 22, 2009	53.50	54.30	52.11	52.75	2,421,459	-2.49(-4.51%)
Jan 21, 2009	53.40	55.39	52.10	55.24	2,791,402	+2.57(+4.88%)
Jan 20, 2009	55.60	56.00	52.50	52.67	2,734,809	-3.05(-5.47%)
Jan 19, 2009	55.81	56.30	55.00	55.72	1,384,865	-1.01(-1.78%)
Jan 16, 2009	58.00	58.00	55.34	56.73	2,425,780	+0.03(+0.05%)
Jan 15, 2009	54.80	56.70	52.87	56.70	3,055,729	+2.07(+3.79%)
Jan 14, 2009	55.70	55.70	53.50	54.63	1,758,284	-1.45(-2.59%)
Jan 13, 2009	54.84	56.65	54.60	56.08	2,343,158	+1.22(+2.22%)
Jan 12, 2009	55.20	55.90	54.30	54.86	2,013,798	-1.61(-2.85%)
Jan 09, 2009	58.02	59.67	55.70	56.47	1,934,604	-1.63(-2.81%)
Jan 08, 2009	57.45	58.40	56.41	58.10	2,332,478	+0.30(+0.52%)
Jan 07, 2009	59.60	60.15	57.14	57.80	2,956,889	-3.06(-5.03%)
Jan 06, 2009	63.50	63.50	60.46	60.86	3,215,026	-1.56(-2.50%)
Jan 05, 2009	59.90	63.08	59.68	62.42	3,487,818	+2.67(+4.47%)
Jan 02, 2009	56.99	59.95	56.48	59.75	1,668,348	+2.79(+4.90%)
Dec 31, 2008	55.37	57.10	55.30	56.96	1,902,497	+0.55(+0.98%)
Dec 30, 2008	54.50	56.41	53.09	56.41	1,586,997	+2.01(+3.69%)
Dec 29, 2008	52.56	54.40	52.56	54.40	1,397,619	+2.90(+5.63%)
Dec 24, 2008	51.29	51.76	50.55	51.50	584,436	-0.57(-1.09%)
Dec 23, 2008	52.24	52.85	50.59	52.07	2,015,046	+1.07(+2.10%)
Dec 22, 2008	53.55	54.14	51.00	51.00	2,576,494	-2.90(-5.38%)
Dec 19, 2008	53.98	54.44	52.47	53.90	6,300,954	-0.60(-1.10%)
Dec 18, 2008	56.45	56.45	52.98	54.50	4,522,546	-2.58(-4.52%)
Dec 17, 2008	56.55	57.08	56.20	57.08	124,222	-0.74(-1.28%)
Dec 16, 2008	55.05	57.82	55.05	57.82	3,293,903	+2.87(+5.22%)
Dec 15, 2008	56.40	57.47	54.14	54.95	3,248,230	+0.01(+0.02%)
Dec 12, 2008	53.00	55.51	52.35	54.94	2,818,660	-0.28(-0.51%)
Dec 11, 2008	59.71	59.81	55.00	55.22	4,427,113	-4.42(-7.41%)
Dec 10, 2008	56.51	59.87	56.50	59.64	4,562,850	+3.61(+6.44%)
Dec 09, 2008	55.00	57.99	54.08	56.03	3,177,268	+0.42(+0.76%)
Dec 08, 2008	53.00	56.49	52.50	55.61	3,527,862	+4.75(+9.34%)
Dec 05, 2008	49.00	51.05	47.52	50.86	2,608,399	+1.04(+2.09%)
Dec 04, 2008	52.60	54.80	48.81	49.82	3,318,408	-3.06(-5.79%)
Dec 03, 2008	52.01	54.84	51.22	52.88	3,335,181	-1.06(-1.97%)
Dec 02, 2008	53.50	54.45	51.83	53.94	3,090,324	+1.62(+3.10%)
Dec 01, 2008	56.46	56.46	52.32	52.32	4,234,506	-7.68(-12.80%)
Nov 28, 2008	55.75	60.00	55.74	60.00	2,809,611	+3.50(+6.19%)
Nov 27, 2008	55.50	57.00	55.26	56.50	813,499	+0.17(+0.30%)
Nov 26, 2008	52.75	56.46	51.17	56.33	2,993,755	+4.35(+8.37%)
Nov 25, 2008	51.00	52.27	49.20	51.98	3,399,952	+0.98(+1.92%)
Nov 24, 2008	49.50	52.36	48.40	51.00	4,191,499	+2.34(+4.81%)
Nov 21, 2008	46.45	49.34	44.26	48.66	6,612,331	+2.51(+5.44%)
Nov 20, 2008	50.00	50.19	46.09	46.15	4,034,245	-5.06(-9.88%)
Nov 19, 2008	52.61	53.31	50.30	51.21	3,801,611	-1.38(-2.62%)
Nov 18, 2008	52.27	53.20	51.15	52.59	3,807,539	+1.09(+2.12%)
Nov 17, 2008	54.55	54.73	51.31	51.50	4,055,967	-3.25(-5.94%)
Nov 14, 2008	56.37	57.91	54.05	54.75	4,651,664	-0.97(-1.74%)
Nov 13, 2008	54.50	55.84	50.32	55.72	3,055,219	+2.28(+4.27%)
Nov 12, 2008	55.35	55.92	52.65	53.44	2,996,958	-3.50(-6.15%)
Nov 11, 2008	57.00	58.10	56.00	56.94	2,376,020	-2.09(-3.54%)
Nov 10, 2008	60.10	61.06	57.76	59.03	2,109,640	+0.88(+1.51%)
Nov 07, 2008	57.85	58.99	56.70	58.15	2,312,534	+0.55(+0.95%)
Nov 06, 2008	59.83	60.14	55.76	57.60	3,419,249	-2.64(-4.38%)
Nov 05, 2008	60.35	62.99	59.04	60.24	3,108,798	-0.51(-0.84%)
Nov 04, 2008	59.70	61.25	59.34	60.75	4,081,597	+2.25(+3.85%)
Nov 03, 2008	60.91	60.91	57.23	58.50	2,604,290	-2.73(-4.46%)
Oct 31, 2008	61.00	62.93	59.07	61.23	4,182,047	-1.47(-2.34%)
Oct 30, 2008	61.00	62.70	58.15	62.70	3,605,329	+3.50(+5.91%)
Oct 29, 2008	56.50	61.94	56.15	59.20	5,974,159	+3.70(+6.67%)
Oct 28, 2008	53.00	56.10	51.50	55.50	4,176,412	+4.46(+8.74%)
Oct 27, 2008	54.50	55.75	50.50	51.04	4,173,005	-4.74(-8.50%)
Oct 24, 2008	50.01	55.78	50.00	55.78	4,546,043	+2.94(+5.56%)
Oct 23, 2008	52.20	54.78	50.02	52.84	3,180,632	+2.10(+4.14%)
Oct 22, 2008	51.32	52.50	50.01	50.74	2,846,220	-3.34(-6.18%)
Oct 21, 2008	55.06	57.22	53.40	54.08	3,382,553	-2.99(-5.24%)
Oct 20, 2008	52.25	57.07	51.05	57.07	4,200,884	+7.19(+14.41%)
Oct 17, 2008	47.20	51.77	45.47	49.88	4,640,868	+6.20(+14.19%)
Oct 16, 2008	44.30	46.09	41.36	43.68	4,500,629	-0.62(-1.40%)
Oct 15, 2008	48.00	48.13	43.96	44.30	7,194,521	-5.76(-11.51%)
Oct 14, 2008	55.80	56.69	45.50	50.06	6,459,971	+4.56(+10.02%)
Oct 10, 2008	48.00	49.40	42.00	45.50	6,912,454	-4.39(-8.80%)
Oct 09, 2008	53.94	54.48	49.14	49.89	4,575,935	-2.87(-5.44%)
Oct 08, 2008	50.75	53.50	48.05	52.76	4,452,963	+0.29(+0.55%)
Oct 07, 2008	57.50	58.93	52.32	52.47	4,062,432	-2.69(-4.88%)
Oct 06, 2008	58.00	58.00	51.07	55.16	7,141,653	-3.89(-6.59%)
Oct 03, 2008	60.50	63.32	59.00	59.05	4,592,809	-0.41(-0.69%)
Oct 02, 2008	65.05	65.49	59.00	59.46	5,902,605	-6.00(-9.17%)
Oct 01, 2008	67.95	68.04	65.30	65.46	4,074,758	-2.50(-3.68%)
Sep 30, 2008	67.75	70.44	66.50	67.96	4,244,539	+2.96(+4.55%)
Sep 29, 2008	69.30	69.70	63.84	65.00	4,775,757	-6.22(-8.73%)
Sep 26, 2008	73.20	73.20	69.15	71.22	2,558,208	-3.40(-4.56%)
Sep 25, 2008	72.27	75.25	72.03	74.62	2,965,592	+1.82(+2.50%)
Sep 24, 2008	74.25	75.59	72.26	72.80	5,388,550	-0.56(-0.76%)
Sep 23, 2008	75.65	76.50	72.80	73.36	3,486,807	-0.84(-1.13%)
Sep 22, 2008	75.79	76.90	73.79	74.20	3,183,862	-1.55(-2.05%)
Sep 19, 2008	73.01	75.78	72.48	75.75	7,216,898	+5.46(+7.77%)
Sep 18, 2008	70.88	72.48	68.90	70.29	3,654,203	+1.39(+2.02%)
Sep 17, 2008	70.15	71.51	67.00	68.90	5,382,811	-1.05(-1.50%)
Sep 16, 2008	66.00	70.55	65.78	69.95	4,779,969	+1.95(+2.87%)
Sep 15, 2008	68.72	71.40	67.95	68.00	4,389,480	-3.69(-5.15%)
Sep 12, 2008	70.75	72.20	70.33	71.69	2,709,311	+0.87(+1.23%)
Sep 11, 2008	68.96	71.29	67.21	70.82	3,586,975	+1.64(+2.37%)
Sep 10, 2008	67.81	69.90	67.25	69.18	5,782,209	+2.08(+3.10%)
Sep 09, 2008	70.57	70.75	66.62	67.10	4,464,102	-3.86(-5.44%)
Sep 08, 2008	73.70	73.70	70.96	70.96	3,478,610	-0.89(-1.24%)
Sep 05, 2008	71.10	72.34	69.80	71.85	4,012,100	+0.22(+0.31%)
Sep 04, 2008	73.86	73.86	69.95	71.63	5,189,879	-1.81(-2.46%)
Sep 03, 2008	75.10	76.16	71.81	73.44	3,573,645	-2.21(-2.92%)
Sep 02, 2008	76.00	77.15	75.35	75.65	3,434,155	-4.16(-5.21%)
Aug 29, 2008	79.60	79.97	78.70	79.81	2,265,384	+0.64(+0.81%)
Aug 28, 2008	79.25	79.67	77.07	79.17	3,440,095	+0.49(+0.62%)
Aug 27, 2008	78.90	79.76	77.91	78.68	2,205,424	+1.08(+1.39%)
Aug 26, 2008	76.00	77.78	75.77	77.60	2,497,542	+2.45(+3.26%)
Aug 25, 2008	75.50	75.81	73.79	75.15	1,582,985	-0.57(-0.75%)
Aug 22, 2008	76.23	77.49	74.34	75.72	2,289,627	-1.84(-2.37%)
Aug 21, 2008	77.84	78.19	76.28	77.56	2,848,169	+1.44(+1.89%)
Aug 20, 2008	74.00	76.36	73.25	76.12	4,363,605	+3.85(+5.33%)
Aug 19, 2008	70.39	72.50	70.15	72.27	2,515,808	+2.03(+2.89%)
Aug 18, 2008	70.60	71.57	70.00	70.24	1,634,446	+0.20(+0.29%)
Aug 15, 2008	72.44	72.44	70.00	70.04	3,532,315	-3.06(-4.19%)
Aug 14, 2008	73.45	74.59	72.21	73.10	2,512,465	-1.30(-1.75%)
Aug 13, 2008	70.95	74.63	70.70	74.40	2,755,860	+3.26(+4.58%)
Aug 12, 2008	71.51	71.86	70.34	71.14	2,908,752	+0.38(+0.54%)
Aug 11, 2008	71.35	71.95	69.02	70.76	2,991,410	-0.19(-0.27%)
Aug 08, 2008	73.26	73.48	70.02	70.95	2,997,936	-3.23(-4.35%)
Aug 07, 2008	73.91	74.82	73.15	74.18	3,615,966	+0.27(+0.37%)
Aug 06, 2008	72.03	74.38	72.03	73.91	2,671,005	+2.30(+3.21%)
Aug 05, 2008	71.00	71.94	69.51	71.61	4,055,875	-2.88(-3.87%)
Aug 04, 2008	74.20	76.83	73.64	74.49	4,752,951	+0.00(+0.00%)
Aug 01, 2008	74.20	76.83	73.64	74.49	4,752,951	+0.59(+0.80%)
Jul 31, 2008	75.85	75.85	73.60	73.90	3,499,504	-2.05(-2.70%)
Jul 30, 2008	72.59	76.52	72.00	75.95	3,085,874	+3.54(+4.89%)
Jul 29, 2008	75.00	75.61	72.07	72.41	3,260,233	-2.56(-3.41%)
Jul 28, 2008	76.25	77.95	74.97	74.97	2,730,273	-0.36(-0.48%)
Jul 25, 2008	74.85	76.60	73.60	75.33	4,723,019	+1.92(+2.62%)
Jul 24, 2008	73.70	75.44	72.30	73.41	7,234,154	+0.20(+0.27%)
Jul 23, 2008	77.17	77.43	73.20	73.21	5,836,450	-3.96(-5.13%)
Jul 22, 2008	79.80	79.80	76.75	77.17	3,030,198	-2.86(-3.57%)
Jul 21, 2008	79.36	80.81	78.21	80.03	2,209,430	+1.22(+1.55%)
Jul 18, 2008	78.92	81.60	77.78	78.81	2,377,741	+0.81(+1.04%)
Jul 17, 2008	80.30	82.10	76.32	78.00	3,966,037	-2.60(-3.23%)
Jul 16, 2008	82.50	83.01	78.91	80.60	3,885,875	-2.62(-3.15%)
Jul 15, 2008	86.00	86.40	82.70	83.22	2,499,266	-3.39(-3.91%)
Jul 14, 2008	84.89	86.87	84.08	86.61	1,599,598	+3.00(+3.59%)
Jul 11, 2008	85.00	85.24	82.72	83.61	3,197,512	-0.04(-0.05%)
Jul 10, 2008	82.10	83.73	80.02	83.65	3,909,052	+2.47(+3.04%)
Jul 09, 2008	85.20	85.26	81.00	81.18	3,706,605	-2.72(-3.24%)
Jul 08, 2008	84.38	84.45	82.05	83.90	4,141,812	-0.70(-0.83%)
Jul 07, 2008	88.15	89.50	84.60	84.60	3,734,926	-4.28(-4.82%)
Jul 04, 2008	91.18	91.50	88.88	88.88	804,820	-3.42(-3.71%)
Jul 03, 2008	90.65	92.30	88.75	92.30	2,005,475	+1.13(+1.24%)
Jul 02, 2008	94.00	95.91	91.00	91.17	3,315,466	-2.19(-2.35%)
Jul 01, 2008	91.20	93.36	90.61	93.36	2,551,251	+0.00(+0.00%)
Jun 30, 2008	91.20	93.36	90.61	93.36	2,551,251	+3.51(+3.91%)
Jun 27, 2008	90.54	90.96	89.08	89.85	1,819,263	-0.31(-0.34%)
Jun 26, 2008	90.30	90.52	87.41	90.16	3,325,256	+0.41(+0.46%)
Jun 25, 2008	91.26	91.89	87.34	89.75	3,902,891	-1.45(-1.59%)
Jun 24, 2008	93.00	93.32	90.66	91.20	2,061,482	-2.02(-2.17%)
Jun 23, 2008	90.74	93.46	90.34	93.22	1,622,184	+2.63(+2.90%)
Jun 20, 2008	93.00	93.74	90.59	90.59	6,680,230	-1.47(-1.60%)
Jun 19, 2008	96.76	97.64	91.89	92.06	2,746,908	-5.35(-5.49%)
Jun 18, 2008	95.02	97.45	94.68	97.41	2,664,089	+1.87(+1.96%)
Jun 17, 2008	94.90	96.05	94.36	95.54	1,902,849	+0.33(+0.35%)
Jun 16, 2008	95.05	96.99	94.72	95.21	2,239,520	+1.51(+1.61%)
Jun 13, 2008	91.00	93.99	90.60	93.70	1,756,397	+1.99(+2.17%)
Jun 12, 2008	92.05	93.11	90.80	91.71	2,256,876	-1.65(-1.77%)
Jun 11, 2008	93.38	94.25	92.46	93.36	2,281,295	+0.47(+0.51%)
Jun 10, 2008	95.09	95.75	91.34	92.89	3,062,750	-2.86(-2.99%)
Jun 09, 2008	93.70	96.25	93.49	95.75	2,737,046	+1.35(+1.43%)
Jun 06, 2008	94.99	96.33	93.56	94.40	3,536,339	+1.97(+2.13%)
Jun 05, 2008	90.00	92.50	89.25	92.43	1,945,232	+3.18(+3.56%)
Jun 04, 2008	89.79	90.65	88.88	89.25	2,179,603	-1.15(-1.27%)
Jun 03, 2008	89.92	92.54	89.77	90.40	1,990,471	-0.51(-0.56%)
Jun 02, 2008	89.14	91.43	88.55	90.91	2,378,990	+1.40(+1.56%)
May 30, 2008	89.20	90.80	88.33	89.51	2,590,568	+1.10(+1.24%)
May 29, 2008	89.75	91.19	88.20	88.41	2,659,451	-2.46(-2.71%)
May 28, 2008	89.90	91.00	88.14	90.87	3,441,448	+0.65(+0.72%)
May 27, 2008	91.61	91.79	90.02	90.22	2,358,438	-2.28(-2.46%)
May 26, 2008	92.25	92.98	91.70	92.50	1,017,217	+0.40(+0.43%)
May 23, 2008	93.70	93.98	90.89	92.10	2,051,266	-0.84(-0.90%)
May 22, 2008	94.00	94.86	92.36	92.94	3,098,728	-0.67(-0.72%)
May 21, 2008	95.45	97.81	93.49	93.61	3,420,971	-2.34(-2.44%)
May 20, 2008	95.20	96.25	94.58	95.95	3,357,871	+1.75(+1.86%)
May 19, 2008	93.97	94.28	92.89	94.20	2,787,678	+0.00(+0.00%)
May 16, 2008	93.97	94.28	92.89	94.20	2,787,678	+2.20(+2.39%)
May 15, 2008	91.60	92.10	90.13	92.00	2,463,693	+1.00(+1.10%)
May 14, 2008	90.49	91.73	90.10	91.00	2,322,376	+0.15(+0.17%)
May 13, 2008	92.80	92.80	90.85	90.85	3,565,782	-1.35(-1.46%)
May 12, 2008	93.00	94.27	90.05	92.20	7,345,255	+5.68(+6.56%)
May 09, 2008	87.75	87.85	85.51	86.52	2,954,104	-0.96(-1.10%)
May 08, 2008	84.20	87.48	84.10	87.48	2,122,539	+2.91(+3.44%)
May 07, 2008	84.50	85.27	83.54	84.57	3,380,801	+0.33(+0.39%)
May 06, 2008	82.40	84.67	82.26	84.24	2,066,429	+2.24(+2.73%)
May 05, 2008	81.05	82.74	81.05	82.00	1,530,809	+1.57(+1.95%)
May 02, 2008	80.00	80.99	80.43	80.43	2,127,094	+1.63(+2.07%)

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.