Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.74	32.50	31.73	32.00	2,793,059	+0.80(+2.55%)
Apr 29, 2009	30.54	31.55	30.37	31.20	2,695,582	+0.95(+3.14%)
Apr 28, 2009	30.10	30.65	29.85	30.25	1,045,474	-0.34(-1.11%)
Apr 27, 2009	30.51	31.03	30.17	30.59	1,628,341	-0.83(-2.63%)
Apr 24, 2009	30.35	31.52	30.20	31.42	3,429,857	+1.35(+4.50%)
Apr 23, 2009	30.18	30.24	29.55	30.07	4,122,416	+0.16(+0.54%)
Apr 22, 2009	29.42	30.95	29.22	29.90	5,100,754	+0.18(+0.60%)
Apr 21, 2009	28.38	29.76	28.34	29.73	3,203,830	+0.81(+2.81%)
Apr 20, 2009	30.07	30.14	28.75	28.91	1,978,836	-1.88(-6.10%)
Apr 17, 2009	30.57	30.79	30.17	30.79	2,816,354	+0.19(+0.61%)
Apr 16, 2009	30.60	30.86	29.89	30.61	1,704,691	+0.22(+0.74%)
Apr 15, 2009	29.86	30.42	29.65	30.38	1,856,638	+0.38(+1.26%)
Apr 14, 2009	30.46	30.93	29.98	30.00	1,435,652	-0.62(-2.02%)
Apr 13, 2009	29.84	30.91	29.62	30.62	1,707,768	+0.44(+1.46%)
Apr 09, 2009	29.69	30.23	29.55	30.18	1,445,792	+1.46(+5.08%)
Apr 08, 2009	28.54	28.86	28.05	28.72	1,677,515	+0.37(+1.31%)
Apr 07, 2009	28.76	28.92	28.26	28.35	2,018,838	-1.04(-3.55%)
Apr 06, 2009	29.42	29.45	28.78	29.39	1,786,902	-0.63(-2.11%)
Apr 03, 2009	29.32	30.08	29.18	30.03	1,237,523	+0.53(+1.81%)
Apr 02, 2009	29.33	29.88	29.02	29.49	2,955,310	+1.35(+4.80%)
Apr 01, 2009	26.62	28.41	26.52	28.14	7,094,769	+1.04(+3.82%)
Mar 31, 2009	27.35	27.67	26.81	27.11	2,664,958	+0.14(+0.52%)
Mar 30, 2009	27.24	27.32	26.56	26.97	6,420,852	-2.16(-7.40%)
Mar 26, 2009	28.36	29.18	28.36	29.12	8,110,803	+1.03(+3.66%)
Mar 25, 2009	28.03	28.78	27.12	28.10	4,146,932	+0.15(+0.55%)
Mar 24, 2009	27.60	28.37	27.36	27.94	4,061,823	-0.08(-0.28%)
Mar 23, 2009	27.42	28.02	27.34	28.02	2,890,463	+1.63(+6.18%)
Mar 20, 2009	27.08	27.08	26.04	26.39	4,990,015	-0.61(-2.26%)
Mar 19, 2009	26.96	27.42	26.71	27.00	3,486,353	+0.95(+3.65%)
Mar 18, 2009	24.91	26.25	24.70	26.05	5,339,442	+0.79(+3.12%)
Mar 17, 2009	24.86	25.33	24.44	25.26	2,051,490	+0.09(+0.34%)
Mar 16, 2009	25.10	25.96	25.04	25.18	1,799,042	+0.18(+0.71%)
Mar 13, 2009	25.18	25.24	24.58	25.00	0	+0.05(+0.19%)
Mar 12, 2009	24.07	24.97	23.74	24.95	2,749,041	+0.66(+2.70%)
Mar 11, 2009	24.15	24.46	23.81	24.29	3,632,761	+0.53(+2.21%)
Mar 10, 2009	22.94	23.89	22.81	23.77	2,065,632	+1.42(+6.36%)
Mar 09, 2009	22.43	22.97	22.17	22.35	3,424,874	-0.24(-1.06%)
Mar 06, 2009	22.69	23.09	21.92	22.59	0	+0.24(+1.07%)
Mar 05, 2009	22.70	23.13	22.09	22.35	1,783,571	-0.98(-4.21%)
Mar 04, 2009	23.07	23.72	23.05	23.33	2,995,898	+1.42(+6.49%)
Mar 02, 2009	23.24	23.34	21.76	21.91	5,819,982	-1.85(-7.80%)
Feb 27, 2009	23.44	24.38	23.27	23.76	0	-0.11(-0.45%)
Feb 26, 2009	24.46	24.93	23.84	23.87	4,323,728	-0.25(-1.06%)
Feb 25, 2009	24.60	24.93	24.03	24.12	4,264,801	-0.49(-1.98%)
Feb 24, 2009	23.83	24.72	23.41	24.61	5,046,330	+1.09(+4.63%)
Feb 23, 2009	25.75	25.75	23.52	23.52	2,009,528	-1.92(-7.56%)
Feb 20, 2009	25.03	25.72	24.77	25.45	2,832,842	+0.02(+0.06%)
Feb 19, 2009	26.06	26.48	25.38	25.43	3,721,940	-0.31(-1.20%)
Feb 18, 2009	26.19	26.23	25.31	25.74	2,769,763	-0.20(-0.77%)
Feb 17, 2009	26.75	26.80	25.87	25.94	2,979,757	-1.63(-5.91%)
Feb 13, 2009	27.79	28.02	27.41	27.57	2,623,100	-0.36(-1.27%)
Feb 12, 2009	27.00	27.93	26.58	27.93	6,632,362	+0.48(+1.74%)
Feb 11, 2009	27.71	28.05	26.91	27.45	5,004,094	+0.12(+0.45%)
Feb 10, 2009	28.76	29.25	27.06	27.32	7,941,733	-1.40(-4.87%)
Feb 09, 2009	28.80	29.48	28.36	28.72	4,528,749	+0.06(+0.22%)
Feb 06, 2009	27.76	28.96	27.76	28.66	5,064,837	+1.12(+4.07%)
Feb 05, 2009	26.65	27.86	26.47	27.54	8,110,623	+0.77(+2.87%)
Feb 04, 2009	26.75	27.52	26.71	26.77	5,425,247	+0.38(+1.43%)
Feb 03, 2009	26.15	26.66	25.99	26.40	3,244,649	+0.44(+1.70%)
Feb 02, 2009	25.84	26.47	25.61	25.96	4,271,916	-0.37(-1.41%)
Jan 30, 2009	27.54	27.64	26.10	26.33	0	-1.11(-4.05%)
Jan 29, 2009	28.05	28.07	27.28	27.44	2,787,928	-0.87(-3.08%)
Jan 28, 2009	27.87	28.67	27.79	28.31	3,565,764	+1.05(+3.85%)
Jan 27, 2009	27.31	27.72	26.87	27.26	2,137,383	+0.28(+1.03%)
Jan 26, 2009	27.48	28.25	26.74	26.98	1,651,662	-0.34(-1.24%)
Jan 23, 2009	26.12	27.85	25.99	27.32	1,499,806	+0.52(+1.93%)
Jan 22, 2009	26.88	27.32	26.32	26.81	2,335,445	-0.63(-2.28%)
Jan 21, 2009	26.75	27.49	26.01	27.43	1,591,542	+1.25(+4.78%)
Jan 20, 2009	27.62	27.76	26.16	26.18	2,225,887	-1.72(-6.17%)
Jan 16, 2009	28.24	28.43	27.01	27.90	2,791,438	+0.42(+1.55%)
Jan 15, 2009	26.84	27.80	25.87	27.48	2,206,519	+0.65(+2.42%)
Jan 14, 2009	27.55	27.70	26.56	26.83	2,132,427	-1.33(-4.72%)
Jan 13, 2009	27.84	28.40	27.58	28.16	1,761,233	+0.18(+0.64%)
Jan 12, 2009	29.09	29.15	27.74	27.98	958,774	-1.44(-4.88%)
Jan 09, 2009	30.31	30.31	29.19	29.42	1,115,716	-0.73(-2.41%)
Jan 08, 2009	29.28	30.15	29.05	30.14	1,184,119	+0.71(+2.41%)
Jan 07, 2009	30.54	30.64	29.28	29.43	1,386,039	-1.74(-5.58%)
Jan 06, 2009	30.68	31.60	30.42	31.17	2,135,305	+0.95(+3.14%)
Jan 05, 2009	29.65	30.73	29.35	30.22	1,271,298	+0.36(+1.22%)
Jan 02, 2009	28.74	30.13	28.64	29.86	0	+1.21(+4.21%)
Jan 01, 2009	28.05	28.84	27.86	28.65	0	+0.00(+0.00%)
Dec 31, 2008	28.05	28.84	27.86	28.65	844,860	+0.56(+1.98%)
Dec 30, 2008	27.34	28.10	27.11	28.10	803,446	+0.93(+3.41%)
Dec 29, 2008	27.55	27.65	26.67	27.17	665,408	-0.49(-1.76%)
Dec 26, 2008	27.15	27.76	26.95	27.66	445,953	+0.69(+2.55%)
Dec 24, 2008	27.11	27.23	26.77	26.97	201,789	-0.22(-0.80%)
Dec 23, 2008	27.35	27.79	26.93	27.18	768,833	-0.36(-1.32%)
Dec 22, 2008	28.81	28.82	26.83	27.55	676,573	-1.09(-3.80%)
Dec 19, 2008	28.84	29.25	28.31	28.64	1,036,180	-0.17(-0.59%)
Dec 18, 2008	30.61	30.68	28.43	28.81	1,178,671	-1.65(-5.40%)
Dec 17, 2008	30.08	31.04	29.87	30.45	1,404,564	+0.13(+0.43%)
Dec 16, 2008	29.04	30.41	28.86	30.32	1,062,701	+1.85(+6.48%)
Dec 15, 2008	29.25	29.56	28.01	28.47	768,359	-0.30(-1.05%)
Dec 12, 2008	27.04	29.00	26.96	28.77	1,005,155	+0.42(+1.47%)
Dec 11, 2008	29.23	30.11	27.92	28.36	1,121,774	-1.00(-3.39%)
Dec 10, 2008	28.59	29.61	28.56	29.35	1,681,180	+1.38(+4.91%)
Dec 09, 2008	27.59	29.21	27.54	27.98	2,261,739	-0.20(-0.71%)
Dec 08, 2008	27.21	28.57	27.19	28.18	2,161,610	+2.27(+8.77%)
Dec 05, 2008	24.59	25.92	23.69	25.91	3,611,502	+0.75(+2.98%)
Dec 04, 2008	25.14	26.10	24.57	25.16	1,950,103	-0.63(-2.43%)
Dec 03, 2008	25.07	26.05	24.70	25.79	2,520,703	-0.28(-1.07%)
Dec 02, 2008	25.51	26.16	25.04	26.06	2,387,371	+1.06(+4.23%)
Dec 01, 2008	26.94	27.04	24.81	25.01	2,440,567	-2.97(-10.61%)
Nov 28, 2008	27.75	28.03	27.33	27.97	224,703	+0.04(+0.14%)
Nov 26, 2008	25.92	28.06	25.86	27.93	1,882,183	+1.51(+5.73%)
Nov 25, 2008	26.27	26.72	25.44	26.42	3,194,188	+0.76(+2.95%)
Nov 24, 2008	24.91	26.50	24.62	25.66	3,018,321	+1.75(+7.30%)
Nov 21, 2008	22.90	24.18	22.34	23.92	3,221,266	+1.95(+8.86%)
Nov 20, 2008	24.23	24.63	21.85	21.97	3,340,376	-2.83(-11.40%)
Nov 19, 2008	26.60	27.17	24.54	24.80	2,122,887	-2.02(-7.55%)
Nov 18, 2008	27.28	27.72	26.03	26.82	2,288,472	-0.50(-1.84%)
Nov 17, 2008	27.72	28.44	27.11	27.32	2,467,876	-0.71(-2.54%)
Nov 14, 2008	29.12	29.86	28.03	28.03	1,707,334	-1.75(-5.86%)
Nov 13, 2008	27.60	29.87	26.23	29.78	2,541,474	+2.46(+9.02%)
Nov 12, 2008	28.56	28.78	27.11	27.32	2,030,913	-2.13(-7.24%)
Nov 11, 2008	30.17	30.29	28.87	29.45	2,262,852	-1.44(-4.68%)
Nov 10, 2008	32.13	32.31	30.49	30.89	1,328,542	+0.06(+0.20%)
Nov 07, 2008	30.15	31.11	29.76	30.83	1,674,565	+1.06(+3.55%)
Nov 06, 2008	31.75	31.94	29.65	29.77	2,403,277	-2.42(-7.51%)
Nov 05, 2008	33.92	34.28	31.97	32.19	1,664,775	-2.32(-6.72%)
Nov 04, 2008	33.83	34.72	33.56	34.51	2,005,977	+1.78(+5.43%)
Nov 03, 2008	32.66	33.48	32.28	32.73	1,187,224	-0.01(-0.02%)
Oct 31, 2008	31.96	33.51	31.58	32.74	2,507,803	+0.46(+1.44%)
Oct 30, 2008	32.58	32.92	30.81	32.27	2,306,022	+1.04(+3.31%)
Oct 29, 2008	29.79	32.52	29.70	31.24	2,601,279	+1.38(+4.63%)
Oct 28, 2008	28.03	29.90	26.44	29.86	3,234,940	+2.91(+10.81%)
Oct 27, 2008	28.12	29.15	26.84	26.94	2,168,750	-1.84(-6.39%)
Oct 24, 2008	26.64	29.51	26.64	28.78	2,689,836	-1.04(-3.47%)
Oct 23, 2008	30.41	31.18	28.20	29.82	2,133,894	-0.36(-1.18%)
Oct 22, 2008	32.38	32.38	29.11	30.17	1,649,932	-3.21(-9.63%)
Oct 21, 2008	34.38	34.90	33.15	33.39	1,984,912	-1.88(-5.32%)
Oct 20, 2008	33.10	35.26	33.09	35.26	1,914,435	+2.79(+8.59%)
Oct 17, 2008	31.67	34.41	31.08	32.48	2,792,011	-0.12(-0.38%)
Oct 16, 2008	30.51	32.61	29.52	32.60	2,520,640	+1.99(+6.49%)
Oct 15, 2008	34.47	34.47	30.59	30.61	1,779,580	-4.77(-13.47%)
Oct 14, 2008	37.85	38.54	34.52	35.38	2,278,909	-1.02(-2.80%)
Oct 13, 2008	34.60	36.46	32.94	36.40	1,630,975	+4.17(+12.94%)
Oct 10, 2008	31.08	33.45	29.62	32.23	3,025,145	-0.79(-2.39%)
Oct 09, 2008	36.18	37.29	32.68	33.02	1,828,362	-2.18(-6.19%)
Oct 08, 2008	33.65	37.19	33.42	35.19	2,308,821	+0.42(+1.22%)
Oct 07, 2008	37.54	38.51	34.68	34.77	1,607,837	-2.82(-7.50%)
Oct 06, 2008	36.68	37.74	34.61	37.59	2,050,351	-1.52(-3.89%)
Oct 03, 2008	39.23	41.47	38.74	39.11	1,530,703	-0.09(-0.24%)
Oct 02, 2008	41.64	41.95	38.96	39.20	1,432,126	-3.96(-9.16%)
Oct 01, 2008	43.56	43.90	42.46	43.16	1,680,626	-0.90(-2.03%)
Sep 30, 2008	45.23	45.23	42.53	44.05	1,251,559	+1.46(+3.43%)
Sep 29, 2008	46.61	46.61	41.76	42.59	1,714,216	-4.84(-10.21%)
Sep 26, 2008	47.50	47.86	46.63	47.44	0	-1.85(-3.75%)
Sep 25, 2008	48.61	49.62	48.47	49.28	1,128,065	+0.07(+0.14%)
Sep 24, 2008	49.50	50.14	48.99	49.22	1,322,621	-0.97(-1.94%)
Sep 23, 2008	52.24	52.49	50.10	50.19	1,145,899	-2.00(-3.83%)
Sep 22, 2008	53.22	54.01	52.19	52.19	953,191	-1.48(-2.76%)
Sep 19, 2008	59.10	59.10	50.21	53.67	0	+2.97(+5.87%)
Sep 18, 2008	50.91	50.98	47.51	50.70	2,661,686	+1.38(+2.80%)
Sep 17, 2008	50.75	51.22	48.40	49.32	2,727,660	-1.85(-3.62%)
Sep 16, 2008	48.77	51.42	48.17	51.17	2,580,867	+1.17(+2.33%)
Sep 15, 2008	51.68	52.59	49.86	50.00	2,219,438	-3.29(-6.17%)
Sep 12, 2008	51.36	53.43	50.54	53.29	2,082,749	+1.98(+3.85%)
Sep 11, 2008	49.30	51.40	48.81	51.32	3,296,531	+1.14(+2.26%)
Sep 10, 2008	49.32	50.88	48.84	50.18	2,274,312	+1.20(+2.44%)
Sep 09, 2008	51.51	51.51	48.97	48.98	1,777,708	-2.95(-5.68%)
Sep 08, 2008	54.82	54.82	51.25	51.93	1,674,034	-0.99(-1.87%)
Sep 05, 2008	52.04	53.12	50.69	52.92	0	+0.69(+1.32%)
Sep 04, 2008	54.26	54.48	51.57	52.24	909,474	-2.22(-4.07%)
Sep 03, 2008	54.97	55.86	53.63	54.45	647,730	-0.81(-1.47%)
Sep 02, 2008	56.61	56.82	55.05	55.26	394,530	-2.29(-3.97%)
Aug 29, 2008	58.31	58.38	57.52	57.55	148,590	-0.60(-1.04%)
Aug 28, 2008	58.28	58.43	57.48	58.15	185,146	+0.45(+0.78%)
Aug 27, 2008	57.08	57.91	56.92	57.70	191,931	+0.83(+1.47%)
Aug 26, 2008	56.65	56.94	56.26	56.87	331,770	+0.24(+0.42%)
Aug 25, 2008	57.98	58.08	56.14	56.63	382,354	-1.21(-2.10%)
Aug 22, 2008	58.35	58.51	57.47	57.84	651,096	-0.41(-0.70%)
Aug 21, 2008	57.93	58.56	57.64	58.25	412,792	+0.78(+1.36%)
Aug 20, 2008	56.73	57.64	56.54	57.47	900,227	+1.28(+2.28%)
Aug 19, 2008	55.39	56.71	55.33	56.19	744,528	+0.29(+0.51%)
Aug 18, 2008	57.00	57.16	55.63	55.90	532,578	-0.22(-0.39%)
Aug 15, 2008	56.78	56.78	55.62	56.12	0	-0.76(-1.34%)
Aug 14, 2008	56.65	57.55	56.36	56.89	708,728	-0.63(-1.10%)
Aug 13, 2008	55.56	57.67	55.56	57.52	1,002,232	+1.99(+3.57%)
Aug 12, 2008	55.25	56.01	55.19	55.53	752,259	+0.25(+0.45%)
Aug 11, 2008	56.28	56.28	54.31	55.29	693,772	-0.76(-1.35%)
Aug 08, 2008	55.22	56.40	54.75	56.04	685,770	-0.07(-0.12%)
Aug 07, 2008	56.85	57.16	56.03	56.11	592,761	-0.87(-1.52%)
Aug 06, 2008	55.77	57.45	55.77	56.98	737,356	+1.21(+2.16%)
Aug 05, 2008	55.39	56.45	54.48	55.77	1,543,891	+0.43(+0.78%)
Aug 04, 2008	58.28	58.35	54.99	55.34	1,227,845	-3.12(-5.34%)
Aug 01, 2008	59.48	60.48	58.39	58.46	1,182,363	-1.71(-2.84%)
Jul 31, 2008	61.11	61.51	60.02	60.17	845,390	-1.55(-2.52%)
Jul 30, 2008	59.71	61.72	59.60	61.72	694,420	+2.33(+3.91%)
Jul 29, 2008	59.40	59.61	58.01	59.40	623,498	+1.10(+1.90%)
Jul 28, 2008	57.86	59.22	57.86	58.29	636,486	-0.19(-0.33%)
Jul 25, 2008	57.55	59.01	57.17	58.48	1,016,062	+1.10(+1.91%)
Jul 24, 2008	58.75	59.32	57.16	57.39	1,178,357	-1.20(-2.04%)
Jul 23, 2008	60.03	60.50	58.36	58.59	923,500	-1.58(-2.62%)
Jul 22, 2008	60.64	60.68	59.13	60.16	1,430,483	-0.82(-1.34%)
Jul 21, 2008	59.60	61.04	59.27	60.98	1,214,297	+1.86(+3.15%)
Jul 18, 2008	59.71	60.50	58.71	59.12	1,340,843	-0.46(-0.76%)
Jul 17, 2008	60.25	61.37	58.76	59.57	1,137,164	-1.17(-1.92%)
Jul 16, 2008	60.53	60.90	59.15	60.74	1,194,164	+0.34(+0.56%)
Jul 15, 2008	61.44	61.61	59.47	60.40	1,308,486	-1.31(-2.12%)
Jul 14, 2008	62.40	62.64	61.06	61.71	1,318,968	+0.19(+0.30%)
Jul 11, 2008	60.10	61.90	60.10	61.52	1,871,274	+0.33(+0.54%)
Jul 10, 2008	60.56	61.65	59.63	61.19	1,698,978	+1.50(+2.51%)
Jul 09, 2008	60.38	61.78	59.64	59.69	1,258,907	-0.05(-0.08%)
Jul 08, 2008	59.85	60.01	57.43	59.74	1,728,566	-0.57(-0.95%)
Jul 07, 2008	60.45	61.74	59.40	60.31	1,453,557	+0.02(+0.04%)
Jul 04, 2008	60.56	60.93	58.06	60.28	1,575,075	+0.00(+0.00%)
Jul 03, 2008	60.56	60.93	58.06	60.28	1,575,075	+0.13(+0.22%)
Jul 02, 2008	64.27	64.85	60.08	60.15	1,666,365	-4.43(-6.85%)
Jul 01, 2008	64.70	64.75	62.88	64.58	1,365,084	-0.67(-1.03%)
Jun 30, 2008	65.35	66.18	65.02	65.25	575,765	-0.02(-0.03%)
Jun 27, 2008	64.85	65.61	64.00	65.27	757,213	+0.63(+0.97%)
Jun 26, 2008	66.71	66.74	64.32	64.64	903,431	-1.74(-2.62%)
Jun 25, 2008	66.43	67.10	64.94	66.38	663,405	-0.25(-0.38%)
Jun 24, 2008	68.39	68.39	66.28	66.63	777,237	-1.65(-2.41%)
Jun 23, 2008	67.93	68.34	66.99	68.28	877,846	+0.96(+1.42%)
Jun 20, 2008	68.10	68.23	66.89	67.32	691,867	-0.93(-1.37%)
Jun 19, 2008	68.67	69.25	68.15	68.26	664,246	-0.48(-0.70%)
Jun 18, 2008	68.36	68.94	67.78	68.74	714,055	+0.28(+0.41%)
Jun 17, 2008	68.61	69.13	68.24	68.46	854,750	+0.48(+0.70%)
Jun 16, 2008	67.90	68.41	67.57	67.98	502,604	+0.12(+0.18%)
Jun 13, 2008	66.43	67.86	66.09	67.86	524,468	+2.01(+3.05%)
Jun 12, 2008	66.22	66.79	65.33	65.85	722,569	-0.37(-0.56%)
Jun 11, 2008	67.11	67.69	66.22	66.22	603,433	-0.84(-1.26%)
Jun 10, 2008	67.05	67.44	66.47	67.06	754,029	-1.09(-1.60%)
Jun 09, 2008	67.22	68.47	66.94	68.15	620,972	+1.16(+1.73%)
Jun 06, 2008	67.47	68.64	66.97	66.99	730,849	-1.25(-1.83%)
Jun 05, 2008	66.15	68.30	66.09	68.24	671,276	+2.43(+3.69%)
Jun 04, 2008	66.31	67.05	65.66	65.82	873,252	-0.55(-0.83%)
Jun 03, 2008	66.72	67.51	65.58	66.36	1,319,583	+0.05(+0.07%)
Jun 02, 2008	66.08	67.00	65.74	66.32	1,136,305	+0.12(+0.19%)
May 30, 2008	66.06	66.46	65.64	66.19	393,253	+0.80(+1.22%)
May 29, 2008	66.12	66.12	65.08	65.40	470,910	-1.00(-1.50%)
May 28, 2008	64.29	66.40	64.00	66.40	569,925	+1.99(+3.08%)
May 27, 2008	64.66	64.76	63.65	64.41	665,099	-0.46(-0.70%)
May 26, 2008	65.52	65.69	64.01	64.87	0	+0.00(+0.00%)
May 23, 2008	65.52	65.69	64.01	64.87	587,932	-0.83(-1.27%)
May 22, 2008	66.00	66.90	65.47	65.70	1,176,042	-0.23(-0.35%)
May 21, 2008	68.00	68.05	65.73	65.93	1,062,804	-1.82(-2.68%)
May 20, 2008	67.16	67.78	66.47	67.75	585,778	+0.32(+0.48%)
May 19, 2008	68.10	68.62	67.11	67.42	791,075	-0.53(-0.78%)
May 16, 2008	67.38	67.96	66.92	67.96	565,063	+1.03(+1.54%)
May 15, 2008	66.09	66.99	65.98	66.93	586,733	+1.24(+1.89%)
May 14, 2008	66.04	66.86	65.63	65.68	521,790	-0.04(-0.06%)
May 13, 2008	65.22	65.75	64.58	65.72	445,620	+0.67(+1.03%)
May 12, 2008	64.49	65.19	63.55	65.05	496,347	+0.80(+1.25%)
May 09, 2008	64.63	64.63	63.49	64.25	260,141	-0.70(-1.08%)
May 08, 2008	63.65	65.04	63.65	64.95	830,609	+1.36(+2.14%)
May 07, 2008	64.20	64.82	63.33	63.59	423,117	-0.80(-1.25%)
May 06, 2008	63.40	64.52	63.17	64.39	214,298	+0.90(+1.42%)
May 05, 2008	62.39	63.58	62.29	63.49	615,459	+1.24(+2.00%)
May 02, 2008	61.56	62.56	61.48	62.25	604,046	+0.97(+1.59%)

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.