Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.88	14.18	13.77	13.85	55,837,272	+0.10(+0.70%)
Apr 29, 2009	13.63	13.86	13.63	13.75	31,744,784	+0.15(+1.11%)
Apr 28, 2009	13.55	13.69	13.51	13.60	28,234,608	+0.01(+0.09%)
Apr 27, 2009	13.65	13.82	13.54	13.59	36,931,408	-0.18(-1.28%)
Apr 24, 2009	13.82	13.86	13.70	13.77	45,560,572	-0.04(-0.30%)
Apr 23, 2009	13.86	13.88	13.73	13.81	43,569,084	-0.00(-0.02%)
Apr 22, 2009	13.90	13.90	13.71	13.81	45,021,112	-0.02(-0.14%)
Apr 21, 2009	14.21	14.46	13.71	13.83	58,315,072	-0.43(-3.02%)
Apr 20, 2009	14.43	14.48	14.09	14.26	42,995,312	-0.22(-1.53%)
Apr 17, 2009	14.56	14.62	14.37	14.48	34,852,476	-0.03(-0.18%)
Apr 16, 2009	14.60	14.64	14.27	14.51	26,925,894	+0.02(+0.16%)
Apr 15, 2009	14.22	14.52	14.19	14.49	25,900,110	+0.26(+1.85%)
Apr 14, 2009	14.35	14.35	14.09	14.22	25,577,884	-0.17(-1.16%)
Apr 13, 2009	14.46	14.47	14.28	14.39	20,474,508	-0.08(-0.58%)
Apr 09, 2009	14.71	14.71	14.42	14.47	25,183,362	+0.00(+0.00%)
Apr 08, 2009	14.38	14.52	14.32	14.47	21,143,942	+0.12(+0.83%)
Apr 07, 2009	14.43	14.53	14.30	14.36	24,347,054	-0.12(-0.82%)
Apr 06, 2009	14.38	14.55	14.33	14.47	24,996,424	+0.01(+0.04%)
Apr 03, 2009	14.60	14.72	14.31	14.47	27,803,206	-0.12(-0.82%)
Apr 02, 2009	14.57	14.74	14.37	14.59	38,738,372	+0.15(+1.07%)
Apr 01, 2009	14.08	14.47	14.00	14.43	33,032,252	+0.29(+2.07%)
Mar 31, 2009	14.24	14.39	14.11	14.14	37,044,856	+0.01(+0.07%)
Mar 30, 2009	14.32	14.37	13.97	14.13	35,598,280	-0.30(-2.07%)
Mar 26, 2009	14.46	14.48	14.10	14.43	43,216,600	+0.03(+0.22%)
Mar 25, 2009	14.28	14.44	14.17	14.40	38,053,024	+0.23(+1.66%)
Mar 24, 2009	14.03	14.27	13.97	14.16	34,002,208	-0.04(-0.27%)
Mar 23, 2009	13.88	14.20	13.86	14.20	41,186,036	+0.48(+3.52%)
Mar 20, 2009	13.62	13.88	13.61	13.72	59,573,004	+0.22(+1.61%)
Mar 19, 2009	13.46	13.59	13.45	13.50	35,399,292	+0.10(+0.76%)
Mar 18, 2009	13.29	13.59	13.19	13.40	44,747,248	+0.06(+0.48%)
Mar 17, 2009	13.30	13.41	13.13	13.34	31,457,984	+0.06(+0.44%)
Mar 16, 2009	13.34	13.52	13.23	13.28	36,061,532	+0.02(+0.12%)
Mar 13, 2009	13.22	13.34	13.01	13.26	0	+0.12(+0.93%)
Mar 12, 2009	12.73	13.15	12.66	13.14	39,588,708	+0.41(+3.21%)
Mar 11, 2009	12.60	12.85	12.56	12.73	42,355,664	+0.13(+1.05%)
Mar 10, 2009	12.75	12.76	12.43	12.60	54,676,208	+0.13(+1.06%)
Mar 09, 2009	12.70	12.83	12.46	12.47	54,591,884	-0.11(-0.90%)
Mar 06, 2009	12.27	12.61	12.26	12.58	0	+0.40(+3.30%)
Mar 05, 2009	12.60	12.69	12.05	12.18	56,679,604	-0.60(-4.73%)
Mar 04, 2009	12.63	12.97	12.50	12.78	52,658,976	-0.01(-0.08%)
Mar 02, 2009	13.01	13.10	12.75	12.79	48,484,684	-0.35(-2.67%)
Feb 27, 2009	13.18	13.29	13.01	13.14	0	-0.06(-0.49%)
Feb 26, 2009	13.76	13.76	13.20	13.21	33,156,018	-0.42(-3.12%)
Feb 25, 2009	13.81	13.92	13.56	13.63	40,955,304	-0.22(-1.60%)
Feb 24, 2009	13.74	13.90	13.57	13.85	40,745,468	+0.31(+2.30%)
Feb 23, 2009	13.84	13.90	13.49	13.54	36,461,540	-0.24(-1.75%)
Feb 20, 2009	13.82	13.99	13.63	13.78	46,893,048	-0.15(-1.06%)
Feb 19, 2009	13.87	14.07	13.73	13.93	30,794,052	+0.20(+1.45%)
Feb 18, 2009	13.76	13.85	13.59	13.73	28,143,068	+0.03(+0.19%)
Feb 17, 2009	13.83	13.90	13.65	13.71	41,088,376	-0.40(-2.85%)
Feb 13, 2009	14.22	14.28	14.06	14.11	35,335,296	-0.17(-1.22%)
Feb 12, 2009	13.72	14.30	13.56	14.28	95,153,072	+1.00(+7.56%)
Feb 11, 2009	13.18	13.38	13.18	13.28	33,005,176	+0.19(+1.48%)
Feb 10, 2009	13.52	13.61	12.96	13.08	70,695,304	-0.53(-3.88%)
Feb 09, 2009	13.94	13.95	13.51	13.61	30,597,758	-0.40(-2.85%)
Feb 06, 2009	13.75	14.06	13.72	14.01	29,098,710	+0.28(+2.01%)
Feb 05, 2009	13.58	13.80	13.48	13.73	34,376,740	+0.09(+0.68%)
Feb 04, 2009	13.95	14.01	13.60	13.64	28,453,760	-0.30(-2.12%)
Feb 03, 2009	13.67	14.00	13.51	13.94	27,897,736	+0.35(+2.56%)
Feb 02, 2009	13.58	13.67	13.36	13.59	24,814,638	-0.15(-1.12%)
Jan 30, 2009	13.98	14.05	13.68	13.74	0	-0.27(-1.91%)
Jan 29, 2009	14.06	14.31	13.94	14.01	33,199,204	-0.10(-0.71%)
Jan 28, 2009	14.16	14.16	13.91	14.11	28,849,946	+0.17(+1.22%)
Jan 27, 2009	13.92	14.13	13.83	13.94	30,806,774	+0.10(+0.70%)
Jan 26, 2009	13.61	13.96	13.55	13.84	39,180,348	+0.27(+1.97%)
Jan 23, 2009	13.72	13.72	13.37	13.58	48,575,572	-0.30(-2.13%)
Jan 22, 2009	13.72	13.91	13.61	13.87	36,505,136	-0.05(-0.39%)
Jan 21, 2009	13.96	13.98	13.56	13.93	36,988,928	+0.13(+0.96%)
Jan 20, 2009	14.09	14.32	13.80	13.80	44,031,120	-0.31(-2.19%)
Jan 16, 2009	14.12	14.31	13.99	14.10	44,064,220	+0.15(+1.11%)
Jan 15, 2009	13.70	13.96	13.64	13.95	43,611,008	+0.24(+1.74%)
Jan 14, 2009	14.00	14.00	13.60	13.71	42,044,272	-0.45(-3.18%)
Jan 13, 2009	14.09	14.26	14.03	14.16	35,126,680	+0.09(+0.66%)
Jan 12, 2009	14.30	14.37	14.00	14.07	31,812,364	-0.28(-1.95%)
Jan 09, 2009	14.55	14.56	14.24	14.35	30,775,188	-0.21(-1.41%)
Jan 08, 2009	14.43	14.57	14.34	14.55	31,217,322	+0.10(+0.69%)
Jan 07, 2009	14.23	14.54	14.23	14.46	33,539,322	+0.07(+0.49%)
Jan 06, 2009	14.70	14.79	14.30	14.38	33,123,316	-0.23(-1.61%)
Jan 05, 2009	14.66	14.76	14.54	14.62	31,450,726	-0.15(-1.00%)
Jan 02, 2009	14.61	14.80	14.49	14.77	0	+0.20(+1.39%)
Jan 01, 2009	14.53	14.64	14.50	14.56	0	+0.00(+0.00%)
Dec 31, 2008	14.53	14.64	14.50	14.56	24,167,092	+0.11(+0.76%)
Dec 30, 2008	14.36	14.52	14.33	14.46	24,868,560	+0.17(+1.17%)
Dec 29, 2008	14.43	14.43	14.07	14.29	21,681,802	-0.05(-0.38%)
Dec 26, 2008	14.29	14.46	14.24	14.34	14,961,001	+0.15(+1.09%)
Dec 24, 2008	14.17	14.27	14.16	14.19	8,276,069	+0.04(+0.30%)
Dec 23, 2008	14.39	14.52	14.11	14.15	31,410,058	-0.22(-1.55%)
Dec 22, 2008	14.39	14.42	14.16	14.37	34,776,000	+0.07(+0.52%)
Dec 19, 2008	14.62	14.80	14.21	14.29	78,556,952	-0.24(-1.66%)
Dec 18, 2008	14.82	14.94	14.40	14.54	48,323,952	-0.10(-0.66%)
Dec 17, 2008	14.83	14.94	14.48	14.63	42,756,448	-0.32(-2.11%)
Dec 16, 2008	14.56	15.05	14.39	14.95	54,491,940	+0.48(+3.31%)
Dec 15, 2008	14.44	14.56	14.10	14.47	31,702,764	+0.13(+0.90%)
Dec 12, 2008	14.08	14.36	13.83	14.34	0	+0.11(+0.79%)
Dec 11, 2008	14.54	14.68	14.12	14.23	51,726,428	-0.35(-2.41%)
Dec 10, 2008	14.31	14.76	14.31	14.58	45,639,032	+0.15(+1.07%)
Dec 09, 2008	14.65	14.98	14.28	14.42	41,394,220	-0.37(-2.50%)
Dec 08, 2008	14.96	15.14	14.62	14.79	41,818,740	+0.00(+0.00%)
Dec 05, 2008	14.26	14.83	13.97	14.79	43,944,532	+0.40(+2.75%)
Dec 04, 2008	14.66	14.98	14.22	14.40	49,823,648	-0.45(-3.01%)
Dec 03, 2008	14.56	14.93	14.00	14.84	62,000,256	+0.71(+5.03%)
Dec 02, 2008	14.48	14.48	13.81	14.13	44,556,360	-0.13(-0.90%)
Dec 01, 2008	14.86	14.96	14.25	14.26	39,090,820	-0.82(-5.42%)
Nov 28, 2008	14.54	15.09	14.54	15.08	19,529,846	+0.48(+3.28%)
Nov 26, 2008	14.24	14.62	14.08	14.60	33,178,712	+0.10(+0.69%)
Nov 25, 2008	14.74	14.96	14.24	14.50	50,307,716	-0.05(-0.35%)
Nov 24, 2008	14.31	14.83	14.06	14.55	57,068,484	+0.40(+2.80%)
Nov 21, 2008	13.40	14.25	13.03	14.16	77,871,024	+0.94(+7.13%)
Nov 20, 2008	13.51	14.08	13.19	13.21	65,690,500	-0.39(-2.84%)
Nov 19, 2008	14.04	14.35	13.58	13.60	50,324,932	-0.39(-2.81%)
Nov 18, 2008	13.94	14.08	13.52	13.99	60,491,140	-0.15(-1.09%)
Nov 17, 2008	14.36	14.46	13.90	14.15	47,688,168	-0.34(-2.33%)
Nov 14, 2008	14.67	15.18	14.47	14.48	0	-0.41(-2.72%)
Nov 13, 2008	14.11	14.92	13.94	14.89	58,351,944	+0.79(+5.59%)
Nov 12, 2008	14.06	14.34	13.77	14.10	54,437,268	-0.20(-1.37%)
Nov 11, 2008	14.59	14.73	14.13	14.30	42,717,900	-0.47(-3.18%)
Nov 10, 2008	15.08	15.21	14.51	14.77	35,063,312	-0.11(-0.76%)
Nov 07, 2008	14.43	15.10	14.31	14.88	45,354,176	+0.57(+3.96%)
Nov 06, 2008	14.40	14.63	14.11	14.31	52,844,368	-0.08(-0.54%)
Nov 05, 2008	14.71	14.94	14.35	14.39	36,516,648	-0.42(-2.82%)
Nov 04, 2008	15.02	15.12	14.67	14.81	37,003,104	+0.19(+1.28%)
Nov 03, 2008	14.32	14.69	14.21	14.62	28,869,656	+0.45(+3.15%)
Oct 31, 2008	14.52	14.80	14.00	14.18	49,529,948	-0.19(-1.34%)
Oct 30, 2008	14.46	14.64	14.11	14.37	40,317,104	+0.26(+1.85%)
Oct 29, 2008	14.35	14.73	14.00	14.11	46,404,692	-0.45(-3.09%)
Oct 28, 2008	13.37	14.58	13.23	14.56	56,071,832	+1.36(+10.34%)
Oct 27, 2008	13.24	13.90	13.19	13.19	45,714,188	-0.19(-1.44%)
Oct 24, 2008	13.19	13.83	13.19	13.39	63,405,804	-0.47(-3.37%)
Oct 23, 2008	14.67	14.67	13.35	13.85	87,535,248	-0.75(-5.11%)
Oct 22, 2008	14.67	14.87	14.23	14.60	49,562,560	-0.21(-1.41%)
Oct 21, 2008	14.92	15.16	14.80	14.81	34,077,124	-0.14(-0.93%)
Oct 20, 2008	14.51	15.08	14.33	14.95	43,162,504	+0.73(+5.11%)
Oct 17, 2008	14.46	14.85	13.81	14.22	65,324,140	-0.51(-3.45%)
Oct 16, 2008	14.41	14.77	13.55	14.73	82,479,496	+0.51(+3.55%)
Oct 15, 2008	15.07	15.23	14.13	14.22	87,428,512	+0.15(+1.10%)
Oct 14, 2008	15.15	15.15	13.72	14.07	89,619,000	-1.14(-7.47%)
Oct 13, 2008	13.97	15.29	13.90	15.20	78,449,296	+1.85(+13.88%)
Oct 10, 2008	13.53	14.49	12.96	13.35	114,338,552	-0.58(-4.16%)
Oct 09, 2008	15.30	15.32	13.93	13.93	71,938,304	-1.32(-8.67%)
Oct 08, 2008	15.65	15.96	14.94	15.25	75,284,440	-0.61(-3.83%)
Oct 07, 2008	16.50	16.59	15.79	15.86	54,114,712	-0.52(-3.18%)
Oct 06, 2008	16.52	16.82	15.67	16.38	71,867,824	-0.53(-3.14%)
Oct 03, 2008	17.30	17.69	16.86	16.91	0	-0.33(-1.92%)
Oct 02, 2008	17.07	17.46	17.02	17.24	47,663,028	-0.18(-1.03%)
Oct 01, 2008	16.93	17.46	16.90	17.42	45,223,700	+0.41(+2.42%)
Sep 30, 2008	16.67	17.02	16.41	17.01	54,694,312	+0.60(+3.63%)
Sep 29, 2008	16.76	17.04	16.22	16.42	58,920,364	-0.47(-2.76%)
Sep 26, 2008	16.39	16.94	16.36	16.88	0	+0.33(+1.98%)
Sep 25, 2008	16.21	16.80	16.20	16.56	40,678,620	+0.41(+2.53%)
Sep 24, 2008	16.41	16.44	16.04	16.15	33,787,272	-0.16(-0.97%)
Sep 23, 2008	16.55	16.84	16.27	16.31	39,920,284	-0.23(-1.36%)
Sep 22, 2008	16.89	16.94	16.51	16.53	36,296,740	-0.43(-2.54%)
Sep 19, 2008	17.61	17.61	16.12	16.96	0	-0.22(-1.25%)
Sep 18, 2008	17.12	17.39	16.76	17.18	62,704,268	+0.23(+1.39%)
Sep 17, 2008	17.55	17.66	16.94	16.94	58,176,912	-0.70(-3.99%)
Sep 16, 2008	17.38	17.70	17.28	17.65	50,116,640	+0.03(+0.18%)
Sep 15, 2008	17.30	17.94	17.23	17.61	50,087,688	+0.08(+0.46%)
Sep 12, 2008	17.32	17.55	17.23	17.53	31,648,298	+0.11(+0.65%)
Sep 11, 2008	17.11	17.56	17.07	17.42	42,596,856	+0.11(+0.63%)
Sep 10, 2008	17.40	17.41	17.15	17.31	38,246,076	-0.02(-0.13%)
Sep 09, 2008	17.11	17.54	17.11	17.33	45,789,756	+0.16(+0.94%)
Sep 08, 2008	16.96	17.22	16.83	17.17	34,669,452	+0.47(+2.79%)
Sep 05, 2008	16.63	16.77	16.56	16.71	0	+0.07(+0.43%)
Sep 04, 2008	16.65	16.82	16.47	16.64	40,250,112	+0.02(+0.10%)
Sep 03, 2008	16.62	16.74	16.49	16.62	34,887,952	-0.10(-0.58%)
Sep 02, 2008	16.80	17.04	16.70	16.72	39,978,388	-0.04(-0.21%)
Aug 29, 2008	17.08	17.08	16.74	16.75	0	-0.34(-1.98%)
Aug 28, 2008	17.13	17.23	17.02	17.09	32,420,294	-0.22(-1.25%)
Aug 27, 2008	17.24	17.38	17.12	17.31	21,128,758	+0.09(+0.50%)
Aug 26, 2008	17.23	17.34	17.10	17.22	14,704,083	-0.02(-0.09%)
Aug 25, 2008	17.42	17.56	17.17	17.23	19,160,802	-0.26(-1.47%)
Aug 22, 2008	17.25	17.54	17.18	17.49	0	+0.28(+1.61%)
Aug 21, 2008	17.43	17.45	17.12	17.22	18,137,676	-0.27(-1.55%)
Aug 20, 2008	17.55	17.61	17.34	17.49	17,146,838	+0.01(+0.04%)
Aug 19, 2008	17.45	17.56	17.37	17.48	25,742,438	+0.00(+0.00%)
Aug 18, 2008	17.72	17.81	17.35	17.48	32,876,336	-0.23(-1.33%)
Aug 15, 2008	17.77	17.89	17.61	17.71	0	+0.01(+0.07%)
Aug 14, 2008	17.71	17.97	17.61	17.70	23,951,694	-0.06(-0.34%)
Aug 13, 2008	17.55	17.84	17.50	17.76	29,570,236	+0.14(+0.77%)
Aug 12, 2008	17.76	17.96	17.41	17.63	25,939,498	-0.18(-1.01%)
Aug 11, 2008	17.74	17.96	17.65	17.81	21,987,050	-0.02(-0.11%)
Aug 08, 2008	17.37	17.87	17.28	17.83	30,551,026	+0.45(+2.59%)
Aug 07, 2008	17.75	17.75	17.32	17.38	30,906,430	-0.43(-2.44%)
Aug 06, 2008	17.65	17.85	17.57	17.81	31,672,726	+0.14(+0.82%)
Aug 05, 2008	17.41	17.69	17.39	17.67	39,603,920	+0.32(+1.87%)
Aug 04, 2008	17.09	17.40	17.02	17.34	34,623,968	+0.24(+1.43%)
Aug 01, 2008	16.71	17.12	16.65	17.10	51,528,096	+0.53(+3.18%)
Jul 31, 2008	16.57	16.68	16.48	16.57	32,970,516	+0.06(+0.37%)
Jul 30, 2008	16.68	16.73	16.41	16.51	30,270,230	-0.08(-0.50%)
Jul 29, 2008	16.59	16.67	16.45	16.59	25,225,722	+0.14(+0.82%)
Jul 28, 2008	16.73	16.75	16.44	16.46	21,819,542	-0.29(-1.75%)
Jul 25, 2008	16.81	16.81	16.58	16.75	26,192,240	+0.06(+0.39%)
Jul 24, 2008	16.87	17.02	16.58	16.68	33,129,750	-0.21(-1.22%)
Jul 23, 2008	16.58	16.91	16.41	16.89	40,049,368	+0.37(+2.24%)
Jul 22, 2008	16.12	16.77	16.11	16.52	66,905,736	+0.56(+3.53%)
Jul 21, 2008	16.12	16.12	15.91	15.96	33,817,984	-0.14(-0.86%)
Jul 18, 2008	16.24	16.24	15.97	16.10	56,715,660	-0.10(-0.62%)
Jul 17, 2008	16.47	16.52	15.99	16.20	122,985,200	-0.64(-3.82%)
Jul 16, 2008	16.69	16.92	16.49	16.84	42,254,096	+0.18(+1.06%)
Jul 15, 2008	16.30	16.73	16.28	16.66	59,711,264	+0.27(+1.63%)
Jul 14, 2008	16.26	16.49	16.26	16.40	39,044,028	+0.22(+1.37%)
Jul 11, 2008	15.98	16.25	15.93	16.17	41,848,372	+0.07(+0.46%)
Jul 10, 2008	16.39	16.39	15.99	16.10	47,109,344	-0.27(-1.67%)
Jul 09, 2008	16.61	16.61	16.36	16.37	36,063,920	-0.19(-1.13%)
Jul 08, 2008	16.43	16.63	16.41	16.56	41,428,648	+0.06(+0.35%)
Jul 07, 2008	16.62	16.66	16.41	16.50	36,370,092	-0.06(-0.37%)
Jul 04, 2008	16.53	16.65	16.47	16.56	23,167,956	+0.00(+0.00%)
Jul 03, 2008	16.53	16.65	16.47	16.56	23,167,956	+0.04(+0.21%)
Jul 02, 2008	16.41	16.59	16.37	16.53	50,517,548	+0.12(+0.73%)
Jul 01, 2008	16.70	16.70	16.38	16.41	54,925,180	-0.32(-1.89%)
Jun 30, 2008	16.68	17.02	16.55	16.72	46,844,140	+0.04(+0.27%)
Jun 27, 2008	17.11	17.13	16.68	16.68	55,440,228	-0.44(-2.59%)
Jun 26, 2008	17.35	17.57	17.09	17.12	47,450,432	-0.28(-1.63%)
Jun 25, 2008	17.20	17.56	17.18	17.41	36,873,556	+0.23(+1.37%)
Jun 24, 2008	17.05	17.22	16.93	17.17	33,922,188	+0.04(+0.21%)
Jun 23, 2008	17.32	17.32	17.06	17.14	27,834,942	-0.13(-0.75%)
Jun 20, 2008	17.07	17.34	17.03	17.26	51,709,952	+0.10(+0.56%)
Jun 19, 2008	17.18	17.24	17.05	17.17	39,196,464	+0.06(+0.38%)
Jun 18, 2008	17.30	17.37	17.09	17.10	40,465,088	-0.26(-1.48%)
Jun 17, 2008	17.55	17.60	17.36	17.36	44,554,224	-0.07(-0.41%)
Jun 16, 2008	17.83	17.86	17.39	17.43	54,992,776	-0.40(-2.24%)
Jun 13, 2008	18.35	18.37	17.35	17.83	95,977,024	-0.55(-3.01%)
Jun 12, 2008	18.44	18.53	18.26	18.38	29,596,418	+0.00(+0.00%)
Jun 11, 2008	18.57	18.61	18.34	18.38	35,429,248	-0.28(-1.50%)
Jun 10, 2008	18.69	18.85	18.02	18.66	50,788,452	+0.69(+3.85%)
Jun 09, 2008	17.86	18.10	17.86	17.97	30,074,666	+0.02(+0.11%)
Jun 06, 2008	18.34	18.37	17.93	17.95	38,771,580	-0.45(-2.43%)
Jun 05, 2008	18.26	18.42	18.16	18.40	24,401,812	+0.16(+0.86%)
Jun 04, 2008	18.10	18.33	18.10	18.24	23,268,212	+0.10(+0.53%)
Jun 03, 2008	18.29	18.42	18.11	18.15	29,279,830	-0.19(-1.05%)
Jun 02, 2008	18.35	18.46	18.16	18.34	29,716,582	-0.08(-0.45%)
May 30, 2008	18.56	18.66	18.34	18.42	41,699,376	-0.20(-1.05%)
May 29, 2008	18.51	18.70	18.38	18.62	38,394,644	+0.14(+0.75%)
May 28, 2008	18.93	18.93	18.45	18.48	37,369,492	-0.37(-1.96%)
May 27, 2008	18.84	18.89	18.70	18.85	24,266,146	-0.01(-0.07%)
May 26, 2008	18.70	18.99	18.66	18.86	0	+0.00(+0.00%)
May 23, 2008	18.70	18.99	18.66	18.86	47,529,508	+0.12(+0.62%)
May 22, 2008	18.24	18.80	18.19	18.75	39,211,072	+0.52(+2.86%)
May 21, 2008	18.31	18.43	18.16	18.23	39,169,476	-0.14(-0.77%)
May 20, 2008	18.50	18.55	18.33	18.37	27,904,506	-0.14(-0.75%)
May 19, 2008	18.37	18.61	18.32	18.51	31,096,900	+0.14(+0.79%)
May 16, 2008	18.36	18.47	18.27	18.36	27,913,256	+0.02(+0.11%)
May 15, 2008	18.18	18.39	18.10	18.34	25,647,720	+0.15(+0.83%)
May 14, 2008	18.22	18.34	18.08	18.19	32,220,268	+0.01(+0.07%)
May 13, 2008	18.11	18.26	18.10	18.18	32,445,180	+0.03(+0.18%)
May 12, 2008	18.07	18.16	18.02	18.15	26,798,060	+0.08(+0.45%)
May 09, 2008	18.11	18.13	17.96	18.06	18,718,274	-0.04(-0.25%)
May 08, 2008	18.45	18.52	18.03	18.11	43,520,932	-0.24(-1.30%)
May 07, 2008	18.75	18.75	18.34	18.35	46,415,372	-0.40(-2.13%)
May 06, 2008	18.74	18.78	18.62	18.75	20,810,130	-0.04(-0.19%)
May 05, 2008	18.91	18.98	18.71	18.78	21,946,324	-0.13(-0.66%)
May 02, 2008	19.01	19.14	18.85	18.91	25,672,350	-0.10(-0.54%)

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.