Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.81	26.43	25.47	25.85	930,181	+0.39(+1.53%)
Apr 29, 2009	24.83	25.88	24.61	25.46	1,020,042	+0.47(+1.88%)
Apr 28, 2009	24.60	25.44	24.17	24.99	1,259,859	+0.38(+1.54%)
Apr 27, 2009	22.92	24.99	22.92	24.61	1,256,221	+0.95(+4.02%)
Apr 24, 2009	22.49	23.89	22.29	23.66	1,133,800	+1.17(+5.20%)
Apr 23, 2009	22.70	23.08	22.16	22.49	953,194	-0.22(-0.97%)
Apr 22, 2009	22.01	22.98	21.84	22.71	1,286,309	+0.57(+2.57%)
Apr 21, 2009	21.63	22.67	21.61	22.14	1,451,429	+0.35(+1.61%)
Apr 20, 2009	20.93	22.55	20.93	21.79	1,675,820	-0.90(-3.97%)
Apr 17, 2009	22.38	22.86	22.13	22.69	897,236	+0.39(+1.75%)
Apr 16, 2009	22.35	22.52	21.64	22.30	1,162,254	+0.17(+0.77%)
Apr 15, 2009	21.99	22.90	21.08	22.13	1,331,069	-0.68(-2.98%)
Apr 14, 2009	21.29	23.12	21.29	22.81	2,014,503	+1.54(+7.24%)
Apr 13, 2009	20.81	21.38	20.70	21.27	840,450	+0.35(+1.67%)
Apr 09, 2009	20.67	21.23	20.49	20.92	1,420,274	+0.67(+3.31%)
Apr 08, 2009	20.70	21.01	19.55	20.25	2,533,065	-0.56(-2.69%)
Apr 07, 2009	20.76	21.19	20.41	20.81	524,377	-0.21(-1.00%)
Apr 06, 2009	21.00	21.57	20.75	21.02	636,094	-0.21(-0.99%)
Apr 03, 2009	21.48	21.64	21.06	21.23	359,395	-0.15(-0.70%)
Apr 02, 2009	21.42	21.71	20.96	21.38	1,292,749	+0.40(+1.91%)
Apr 01, 2009	20.78	21.27	20.15	20.98	767,417	+0.12(+0.58%)
Mar 31, 2009	20.47	21.45	20.05	20.86	695,442	+0.62(+3.06%)
Mar 30, 2009	20.79	20.85	19.93	20.24	905,681	-1.74(-7.92%)
Mar 26, 2009	21.93	22.30	21.54	21.98	1,314,026	+0.30(+1.38%)
Mar 25, 2009	21.59	22.53	21.39	21.68	1,199,670	+0.13(+0.61%)
Mar 24, 2009	21.37	22.46	21.37	21.55	974,383	-0.19(-0.88%)
Mar 23, 2009	21.10	21.79	20.55	21.74	687,173	+1.33(+6.52%)
Mar 20, 2009	20.80	20.98	20.02	20.41	874,098	-0.35(-1.69%)
Mar 19, 2009	20.70	20.95	20.32	20.76	1,386,820	+0.22(+1.07%)
Mar 18, 2009	20.13	20.85	19.81	20.54	784,763	+0.30(+1.48%)
Mar 17, 2009	19.88	20.24	19.50	20.24	636,469	+0.40(+2.02%)
Mar 16, 2009	20.26	20.33	19.78	19.84	692,560	-0.22(-1.10%)
Mar 13, 2009	19.63	20.24	19.38	20.06	536,902	+0.49(+2.50%)
Mar 12, 2009	18.57	19.78	18.38	19.57	924,280	+0.98(+5.27%)
Mar 11, 2009	18.71	19.10	18.48	18.59	1,197,700	+0.01(+0.05%)
Mar 10, 2009	18.20	18.91	18.13	18.58	1,031,895	+0.65(+3.63%)
Mar 09, 2009	18.21	18.83	17.87	17.93	1,090,492	-0.52(-2.82%)
Mar 06, 2009	18.66	18.80	17.73	18.45	1,379,987	-0.02(-0.11%)
Mar 05, 2009	19.65	19.70	18.35	18.47	831,550	-1.41(-7.09%)
Mar 04, 2009	19.11	20.32	18.96	19.88	1,014,907	+0.60(+3.11%)
Mar 02, 2009	20.60	20.60	19.24	19.28	1,150,391	-1.74(-8.28%)
Feb 27, 2009	21.35	22.20	21.02	21.02	1,103,199	-0.73(-3.36%)
Feb 26, 2009	21.51	22.53	21.50	21.75	2,533,712	+0.48(+2.26%)
Feb 25, 2009	21.97	22.24	20.97	21.27	965,502	-0.87(-3.93%)
Feb 24, 2009	21.46	22.28	20.83	22.14	1,015,640	+0.73(+3.41%)
Feb 23, 2009	22.69	22.69	20.79	21.41	1,364,108	-1.36(-5.97%)
Feb 20, 2009	23.46	23.89	21.38	22.77	2,287,134	-1.06(-4.45%)
Feb 19, 2009	23.50	24.25	23.35	23.83	950,654	+0.57(+2.45%)
Feb 18, 2009	23.61	23.70	22.98	23.26	678,327	-0.34(-1.44%)
Feb 17, 2009	23.75	23.99	23.39	23.60	719,266	-0.86(-3.52%)
Feb 13, 2009	23.90	24.61	23.89	24.46	1,067,716	+0.63(+2.64%)
Feb 12, 2009	23.18	23.85	22.88	23.83	546,410	+0.29(+1.23%)
Feb 11, 2009	23.77	24.64	23.26	23.54	620,356	-0.08(-0.34%)
Feb 10, 2009	24.19	24.93	23.41	23.62	1,046,722	-0.64(-2.64%)
Feb 09, 2009	24.79	25.02	23.90	24.26	673,627	-0.64(-2.57%)
Feb 06, 2009	24.41	25.06	24.18	24.90	795,240	+0.54(+2.22%)
Feb 05, 2009	23.64	24.57	23.48	24.36	631,092	+0.63(+2.65%)
Feb 04, 2009	23.55	23.99	23.18	23.73	929,114	+0.15(+0.64%)
Feb 03, 2009	23.47	23.70	23.12	23.58	584,395	+0.21(+0.90%)
Feb 02, 2009	22.30	23.56	21.60	23.37	1,023,991	+0.83(+3.68%)
Jan 30, 2009	22.81	23.11	22.05	22.54	1,049,755	-0.24(-1.05%)
Jan 29, 2009	23.65	23.73	22.40	22.78	858,059	-1.11(-4.65%)
Jan 28, 2009	23.40	24.25	23.27	23.89	926,888	+0.72(+3.11%)
Jan 27, 2009	22.15	23.40	21.96	23.17	883,070	+1.25(+5.70%)
Jan 26, 2009	21.86	22.46	21.63	21.92	975,393	+0.02(+0.09%)
Jan 23, 2009	21.64	22.37	21.20	21.90	768,836	-0.17(-0.77%)
Jan 22, 2009	22.01	22.61	21.65	22.07	891,064	-0.18(-0.81%)
Jan 21, 2009	21.44	22.31	21.23	22.25	525,941	+0.92(+4.31%)
Jan 20, 2009	22.52	22.86	21.27	21.33	689,304	-1.27(-5.62%)
Jan 16, 2009	22.33	22.76	21.86	22.60	953,326	+0.51(+2.31%)
Jan 15, 2009	22.61	22.61	21.49	22.09	1,097,587	-0.42(-1.87%)
Jan 14, 2009	22.86	24.09	22.02	22.51	674,277	-0.58(-2.51%)
Jan 13, 2009	23.00	23.31	22.60	23.09	926,263	+0.09(+0.39%)
Jan 12, 2009	24.11	24.19	22.75	23.00	774,648	-0.96(-4.01%)
Jan 09, 2009	24.51	24.51	22.96	23.96	883,695	-0.44(-1.80%)
Jan 08, 2009	23.82	24.91	23.40	24.40	1,086,222	+0.51(+2.13%)
Jan 07, 2009	23.50	24.58	23.22	23.89	1,446,496	+0.01(+0.04%)
Jan 06, 2009	23.74	23.98	22.76	23.88	1,034,627	+0.26(+1.10%)
Jan 05, 2009	23.32	23.83	22.70	23.62	1,043,266	+0.39(+1.68%)
Jan 02, 2009	22.98	23.36	22.13	23.23	609,209	+0.39(+1.71%)
Dec 31, 2008	22.83	22.94	22.07	22.84	526,512	+0.72(+3.25%)
Dec 30, 2008	21.63	22.26	20.88	22.12	618,445	+0.72(+3.36%)
Dec 29, 2008	21.94	21.97	21.02	21.40	368,726	-0.54(-2.46%)
Dec 26, 2008	21.40	21.96	21.15	21.94	213,393	+0.50(+2.33%)
Dec 24, 2008	21.09	21.60	20.65	21.44	124,831	+0.33(+1.56%)
Dec 23, 2008	21.75	22.15	20.94	21.11	441,987	-0.55(-2.54%)
Dec 22, 2008	22.37	22.40	21.00	21.66	733,662	-0.71(-3.17%)
Dec 19, 2008	22.69	22.87	21.53	22.37	1,286,611	-0.24(-1.06%)
Dec 18, 2008	21.76	23.06	21.49	22.61	1,619,177	+1.11(+5.16%)
Dec 17, 2008	20.56	21.89	20.35	21.50	1,247,573	+0.70(+3.37%)
Dec 16, 2008	20.24	20.99	19.79	20.80	940,691	+0.68(+3.38%)
Dec 15, 2008	20.89	21.19	19.86	20.12	764,412	-0.84(-4.01%)
Dec 12, 2008	20.02	21.10	20.02	20.96	969,562	+0.64(+3.15%)
Dec 11, 2008	21.05	21.63	20.11	20.32	1,443,086	-0.94(-4.42%)
Dec 10, 2008	20.75	21.93	20.39	21.26	1,433,013	+0.56(+2.71%)
Dec 09, 2008	19.47	21.21	19.47	20.70	937,364	+0.31(+1.52%)
Dec 08, 2008	20.21	20.60	19.79	20.39	957,776	+0.58(+2.93%)
Dec 05, 2008	19.31	20.05	18.65	19.81	1,002,079	+0.37(+1.90%)
Dec 04, 2008	18.89	19.92	18.89	19.44	942,769	+0.21(+1.09%)
Dec 03, 2008	18.79	19.42	18.15	19.23	770,818	+0.61(+3.28%)
Dec 02, 2008	18.19	18.71	17.63	18.62	1,087,219	+0.77(+4.31%)
Dec 01, 2008	19.59	19.81	17.60	17.85	1,429,796	-2.21(-11.02%)
Nov 28, 2008	19.17	20.31	18.83	20.06	343,203	+0.70(+3.62%)
Nov 26, 2008	18.93	19.66	18.77	19.36	819,066	+0.04(+0.21%)
Nov 25, 2008	18.44	19.32	17.99	19.32	1,309,657	+1.08(+5.92%)
Nov 24, 2008	19.14	19.45	18.07	18.24	1,680,675	-0.81(-4.25%)
Nov 21, 2008	18.16	19.15	16.92	19.05	1,978,497	+1.09(+6.07%)
Nov 20, 2008	20.40	21.00	17.79	17.96	2,086,944	-2.80(-13.49%)
Nov 19, 2008	22.26	22.86	20.67	20.76	956,277	-1.49(-6.70%)
Nov 18, 2008	23.42	23.42	21.74	22.25	1,336,911	-1.05(-4.51%)
Nov 17, 2008	22.90	23.98	22.21	23.30	1,116,855	+0.22(+0.95%)
Nov 14, 2008	23.42	23.75	22.33	23.08	1,046,424	-0.61(-2.57%)
Nov 13, 2008	21.70	23.69	21.25	23.69	769,192	+2.05(+9.47%)
Nov 12, 2008	22.25	22.42	21.61	21.64	1,156,861	-0.95(-4.21%)
Nov 11, 2008	21.98	23.07	21.34	22.59	919,376	+0.53(+2.40%)
Nov 10, 2008	22.81	23.54	21.98	22.06	747,767	-0.38(-1.69%)
Nov 07, 2008	22.45	22.69	21.39	22.44	1,297,781	-0.06(-0.27%)
Nov 06, 2008	23.76	24.39	22.39	22.50	1,214,009	-1.10(-4.66%)
Nov 05, 2008	23.60	24.33	23.57	23.60	736,183	+0.07(+0.30%)
Nov 04, 2008	24.99	24.99	22.75	23.53	1,133,295	-1.23(-4.97%)
Nov 03, 2008	24.32	24.93	23.51	24.76	707,896	+0.79(+3.30%)
Oct 31, 2008	24.09	24.37	23.33	23.97	1,061,345	-0.21(-0.87%)
Oct 30, 2008	21.89	24.28	21.57	24.18	1,705,355	+3.01(+14.22%)
Oct 29, 2008	19.39	21.63	19.39	21.17	1,000,373	+0.83(+4.08%)
Oct 28, 2008	20.17	20.85	19.31	20.34	1,482,151	+0.49(+2.47%)
Oct 27, 2008	21.37	22.01	19.73	19.85	857,151	-1.66(-7.72%)
Oct 24, 2008	21.27	22.19	20.85	21.51	1,178,909	-0.46(-2.09%)
Oct 23, 2008	23.32	23.60	21.18	21.97	1,449,489	-1.39(-5.95%)
Oct 22, 2008	24.09	24.42	22.94	23.36	725,465	-1.19(-4.85%)
Oct 21, 2008	24.08	25.11	23.32	24.55	779,922	+0.38(+1.57%)
Oct 20, 2008	24.22	24.64	23.78	24.17	734,511	+0.22(+0.92%)
Oct 17, 2008	23.87	24.84	23.33	23.95	620,209	-0.24(-0.99%)
Oct 16, 2008	24.04	24.41	22.57	24.19	885,335	+0.25(+1.04%)
Oct 15, 2008	25.28	25.39	23.77	23.94	781,691	-1.79(-6.96%)
Oct 14, 2008	26.39	27.61	25.19	25.73	985,902	-0.38(-1.46%)
Oct 13, 2008	23.97	26.18	23.49	26.11	1,040,291	+2.67(+11.39%)
Oct 10, 2008	23.92	24.96	21.78	23.44	2,419,158	-0.89(-3.66%)
Oct 09, 2008	26.04	26.30	24.16	24.33	1,281,020	-1.77(-6.78%)
Oct 08, 2008	25.77	26.60	25.01	26.10	1,714,245	+0.01(+0.04%)
Oct 07, 2008	27.87	27.87	26.09	26.09	893,336	-1.23(-4.50%)
Oct 06, 2008	28.37	28.54	26.67	27.32	978,318	-1.25(-4.38%)
Oct 03, 2008	29.58	29.61	28.52	28.57	650,871	-0.82(-2.79%)
Oct 02, 2008	30.51	30.95	29.34	29.39	560,617	-1.04(-3.42%)
Oct 01, 2008	31.79	31.79	30.18	30.43	1,196,523	-1.71(-5.32%)
Sep 30, 2008	32.35	32.43	31.13	32.14	1,014,143	+0.13(+0.41%)
Sep 29, 2008	32.26	32.98	31.51	32.01	1,099,897	-0.57(-1.75%)
Sep 26, 2008	31.43	32.75	31.43	32.58	813,130	+1.02(+3.23%)
Sep 25, 2008	32.44	32.79	31.46	31.56	1,205,784	-0.86(-2.65%)
Sep 24, 2008	32.79	33.95	32.32	32.42	542,589	-0.40(-1.22%)
Sep 23, 2008	33.11	33.84	32.70	32.82	804,665	-0.03(-0.09%)
Sep 22, 2008	33.49	34.28	32.73	32.85	576,685	-0.43(-1.29%)
Sep 19, 2008	33.52	34.55	32.87	33.28	1,341,911	-0.24(-0.72%)
Sep 18, 2008	32.59	33.87	29.89	33.52	1,810,943	+1.27(+3.94%)
Sep 17, 2008	33.18	33.97	32.25	32.25	705,364	-1.26(-3.76%)
Sep 16, 2008	34.08	34.32	32.70	33.51	866,979	-0.28(-0.83%)
Sep 15, 2008	33.58	34.25	33.05	33.79	1,169,826	-0.65(-1.89%)
Sep 12, 2008	33.51	34.52	33.06	34.44	681,752	+0.83(+2.47%)
Sep 11, 2008	33.00	33.76	32.82	33.61	705,767	+0.60(+1.82%)
Sep 10, 2008	34.21	34.37	32.94	33.01	967,654	-0.99(-2.91%)
Sep 09, 2008	34.12	34.70	33.82	34.00	795,203	-0.02(-0.06%)
Sep 08, 2008	34.32	34.94	33.57	34.02	1,374,955	+0.07(+0.21%)
Sep 05, 2008	34.13	34.40	33.31	33.95	427,514	-0.22(-0.64%)
Sep 04, 2008	34.73	34.73	33.88	34.17	680,533	-0.60(-1.73%)
Sep 03, 2008	34.39	34.93	33.81	34.77	975,441	+0.28(+0.81%)
Sep 02, 2008	34.15	35.05	33.91	34.49	804,912	+0.75(+2.22%)
Aug 29, 2008	34.34	34.48	33.67	33.74	829,829	-0.70(-2.03%)
Aug 28, 2008	33.47	34.48	33.34	34.44	642,971	+0.78(+2.32%)
Aug 27, 2008	33.24	33.84	32.82	33.66	620,052	+0.59(+1.78%)
Aug 26, 2008	33.36	33.45	32.85	33.07	916,116	-0.39(-1.17%)
Aug 25, 2008	34.08	34.20	33.22	33.46	708,017	-1.08(-3.13%)
Aug 22, 2008	35.22	35.29	34.47	34.54	1,011,814	-0.51(-1.46%)
Aug 21, 2008	34.74	35.12	34.53	35.05	564,799	+0.29(+0.83%)
Aug 20, 2008	34.98	34.99	34.25	34.76	629,964	-0.06(-0.17%)
Aug 19, 2008	34.72	35.30	34.48	34.82	839,822	+0.17(+0.49%)
Aug 18, 2008	35.56	35.94	34.57	34.65	1,057,845	-1.01(-2.83%)
Aug 15, 2008	34.75	35.82	34.63	35.66	1,030,664	+0.72(+2.06%)
Aug 14, 2008	34.55	35.41	33.73	34.94	1,483,423	-0.67(-1.88%)
Aug 13, 2008	34.68	35.84	34.56	35.61	1,414,984	+0.62(+1.77%)
Aug 12, 2008	34.75	35.53	34.33	34.99	1,808,235	+0.14(+0.40%)
Aug 11, 2008	32.48	35.03	32.22	34.85	2,557,274	+0.97(+2.86%)
Aug 08, 2008	32.50	34.07	31.55	33.88	4,337,495	+3.29(+10.76%)
Aug 07, 2008	30.29	31.11	29.81	30.59	2,014,526	+0.43(+1.43%)
Aug 06, 2008	29.63	30.34	29.35	30.16	1,382,507	+0.85(+2.90%)
Aug 05, 2008	30.74	31.11	29.23	29.31	2,507,331	-1.52(-4.93%)
Aug 04, 2008	29.66	31.15	29.66	30.83	1,432,448	+1.35(+4.58%)
Aug 01, 2008	28.79	29.73	28.25	29.48	815,577	+0.85(+2.97%)
Jul 31, 2008	28.64	29.23	28.60	28.63	655,921	-0.25(-0.87%)
Jul 30, 2008	28.68	29.24	28.41	28.88	846,186	+0.22(+0.77%)
Jul 29, 2008	28.66	29.41	28.25	28.66	1,228,687	-0.63(-2.15%)
Jul 28, 2008	29.91	29.91	29.16	29.29	917,815	-0.54(-1.81%)
Jul 25, 2008	29.04	29.89	28.51	29.83	946,542	+0.78(+2.69%)
Jul 24, 2008	29.45	29.58	29.04	29.05	489,980	-0.26(-0.89%)
Jul 23, 2008	29.85	29.85	28.85	29.31	1,354,322	-0.45(-1.51%)
Jul 22, 2008	29.23	29.93	29.23	29.76	1,070,118	+0.36(+1.22%)
Jul 21, 2008	30.10	30.10	29.28	29.40	605,635	-0.55(-1.84%)
Jul 18, 2008	29.89	30.30	29.59	29.95	578,890	+0.07(+0.23%)
Jul 17, 2008	30.01	30.59	29.79	29.88	1,441,451	+0.31(+1.05%)
Jul 16, 2008	28.72	29.61	28.63	29.57	781,713	+0.88(+3.07%)
Jul 15, 2008	28.74	29.12	28.41	28.69	649,609	-0.25(-0.86%)
Jul 14, 2008	29.24	29.24	28.69	28.94	524,476	-0.19(-0.65%)
Jul 11, 2008	29.68	29.68	28.81	29.13	719,437	-0.72(-2.41%)
Jul 10, 2008	29.60	29.87	29.46	29.85	579,746	+0.34(+1.15%)
Jul 09, 2008	29.07	29.90	28.52	29.51	963,593	+0.50(+1.72%)
Jul 08, 2008	28.58	29.11	28.38	29.01	824,556	+0.47(+1.65%)
Jul 07, 2008	28.77	29.00	28.01	28.54	856,698	-0.01(-0.04%)
Jul 04, 2008	28.87	28.87	28.23	28.55	272,247	+0.00(+0.00%)
Jul 03, 2008	28.87	28.87	28.23	28.55	272,247	-0.19(-0.66%)
Jul 02, 2008	28.95	29.25	28.70	28.74	744,147	-0.02(-0.07%)
Jul 01, 2008	28.23	28.77	27.85	28.76	1,127,322	+0.46(+1.63%)
Jun 30, 2008	28.96	29.11	28.25	28.30	888,892	-0.63(-2.18%)
Jun 27, 2008	29.00	29.12	28.70	28.93	1,086,744	-0.09(-0.31%)
Jun 26, 2008	29.36	29.66	28.99	29.02	692,284	-0.61(-2.06%)
Jun 25, 2008	29.29	30.00	29.18	29.63	834,822	+0.38(+1.30%)
Jun 24, 2008	29.01	29.67	28.88	29.25	935,571	+0.22(+0.76%)
Jun 23, 2008	29.08	29.57	28.96	29.03	890,444	+0.04(+0.14%)
Jun 20, 2008	29.51	29.53	28.99	28.99	914,974	-0.71(-2.39%)
Jun 19, 2008	29.66	29.85	29.19	29.70	1,075,748	+0.00(+0.00%)
Jun 18, 2008	29.72	30.14	29.51	29.70	707,316	-0.22(-0.74%)
Jun 17, 2008	30.59	30.59	29.71	29.92	919,200	-0.60(-1.97%)
Jun 16, 2008	30.49	30.67	29.92	30.52	1,353,000	+0.09(+0.30%)
Jun 13, 2008	30.05	30.72	29.85	30.43	1,525,738	+0.66(+2.22%)
Jun 12, 2008	27.85	29.93	27.62	29.77	1,340,006	+0.83(+2.87%)
Jun 11, 2008	30.35	30.35	28.81	28.94	2,158,239	-1.46(-4.80%)
Jun 10, 2008	30.78	31.20	30.39	30.40	1,833,744	-0.78(-2.50%)
Jun 09, 2008	31.27	31.67	30.99	31.18	421,967	-0.15(-0.48%)
Jun 06, 2008	32.05	32.05	31.03	31.33	712,754	-0.87(-2.70%)
Jun 05, 2008	32.02	32.58	32.02	32.20	567,734	+0.25(+0.78%)
Jun 04, 2008	31.97	32.25	31.53	31.95	507,240	-0.23(-0.71%)
Jun 03, 2008	31.47	32.21	31.42	32.18	1,169,236	+0.73(+2.32%)
Jun 02, 2008	32.01	32.18	30.95	31.45	1,007,160	-0.54(-1.69%)
May 30, 2008	32.43	32.49	31.87	31.99	726,698	-0.41(-1.27%)
May 29, 2008	31.70	32.46	31.70	32.40	674,630	+0.70(+2.21%)
May 28, 2008	31.59	31.75	31.42	31.70	1,208,509	+0.17(+0.54%)
May 27, 2008	31.42	31.87	31.34	31.53	798,143	+0.01(+0.03%)
May 26, 2008	31.84	31.84	31.31	31.52	1,120,529	+0.00(+0.00%)
May 23, 2008	31.84	31.84	31.31	31.52	1,120,529	-0.36(-1.13%)
May 22, 2008	31.75	32.04	31.15	31.88	1,362,578	-0.03(-0.09%)
May 21, 2008	32.97	33.20	31.81	31.91	1,699,772	-0.89(-2.71%)
May 20, 2008	32.90	33.25	32.67	32.80	1,300,705	-0.14(-0.43%)
May 19, 2008	32.73	33.08	32.44	32.94	652,775	+0.16(+0.49%)
May 16, 2008	32.74	32.97	32.49	32.78	1,114,833	+0.17(+0.52%)
May 15, 2008	32.83	32.93	32.33	32.61	1,360,762	-0.29(-0.88%)
May 14, 2008	32.46	33.21	32.16	32.90	1,823,611	+0.43(+1.32%)
May 13, 2008	32.15	32.50	31.72	32.47	1,085,638	+0.26(+0.81%)
May 12, 2008	31.90	32.24	31.68	32.21	1,271,068	+0.31(+0.97%)
May 09, 2008	31.45	32.05	31.10	31.90	1,188,754	+0.40(+1.27%)
May 08, 2008	31.07	31.91	30.97	31.50	1,175,682	+0.49(+1.58%)
May 07, 2008	30.65	31.35	30.65	31.01	1,456,540	+0.38(+1.24%)
May 06, 2008	30.65	30.98	29.98	30.63	1,476,194	-0.05(-0.16%)
May 05, 2008	29.67	30.82	29.54	30.68	2,521,912	+1.12(+3.79%)
May 02, 2008	28.75	30.00	28.75	29.56	2,437,328	+0.91(+3.18%)

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.