Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.18	19.28	18.07	18.71	42,813,300	+0.76(+4.24%)
Apr 29, 2009	16.81	18.31	16.63	17.95	33,089,500	+1.28(+7.69%)
Apr 28, 2009	16.75	16.91	16.50	16.67	27,122,602	-0.20(-1.17%)
Apr 27, 2009	16.76	17.22	16.75	16.87	20,899,228	-0.44(-2.57%)
Apr 24, 2009	16.95	17.48	16.71	17.31	19,428,982	+0.54(+3.21%)
Apr 23, 2009	16.59	16.86	16.37	16.77	16,609,341	+0.20(+1.19%)
Apr 22, 2009	16.49	16.87	16.23	16.57	18,507,306	-0.06(-0.36%)
Apr 21, 2009	16.42	16.67	16.36	16.63	13,590,183	+0.05(+0.31%)
Apr 20, 2009	17.09	17.10	16.43	16.58	16,705,922	-0.83(-4.76%)
Apr 17, 2009	17.57	17.69	17.16	17.41	17,452,854	-0.11(-0.63%)
Apr 16, 2009	17.00	17.63	16.85	17.52	18,082,984	+0.67(+3.95%)
Apr 15, 2009	16.34	16.92	16.27	16.86	14,872,727	+0.61(+3.73%)
Apr 14, 2009	16.53	16.57	16.06	16.25	16,756,169	-0.44(-2.61%)
Apr 13, 2009	16.75	16.82	16.46	16.69	17,448,504	-0.30(-1.76%)
Apr 09, 2009	16.94	17.15	16.75	16.98	16,201,306	+0.44(+2.69%)
Apr 08, 2009	16.40	16.70	16.23	16.54	14,558,278	+0.21(+1.25%)
Apr 07, 2009	16.56	16.56	16.26	16.34	13,604,906	-0.43(-2.55%)
Apr 06, 2009	16.90	17.09	16.53	16.76	13,203,832	-0.32(-1.90%)
Apr 03, 2009	17.01	17.42	16.90	17.09	21,628,266	-0.18(-1.04%)
Apr 02, 2009	16.45	17.51	16.36	17.27	29,488,784	+1.21(+7.56%)
Apr 01, 2009	15.31	16.08	15.24	16.05	15,138,269	+0.54(+3.47%)
Mar 31, 2009	15.43	15.80	15.22	15.52	17,208,276	+0.26(+1.74%)
Mar 30, 2009	15.48	15.60	14.98	15.25	15,392,154	-1.03(-6.35%)
Mar 26, 2009	15.96	16.35	15.72	16.28	18,208,628	+0.45(+2.86%)
Mar 25, 2009	15.67	16.13	15.26	15.83	18,749,846	+0.21(+1.31%)
Mar 24, 2009	15.46	15.98	15.41	15.63	19,451,944	-0.54(-3.33%)
Mar 23, 2009	15.64	16.16	15.60	16.16	18,529,400	+1.26(+8.42%)
Mar 20, 2009	15.21	15.36	14.59	14.91	20,795,432	-0.22(-1.48%)
Mar 19, 2009	15.51	15.63	14.93	15.13	20,328,140	-0.34(-2.19%)
Mar 18, 2009	15.14	15.69	14.95	15.47	18,950,666	+0.25(+1.63%)
Mar 17, 2009	14.70	15.23	14.66	15.22	13,417,286	+0.52(+3.54%)
Mar 16, 2009	14.75	15.11	14.63	14.70	22,195,864	+0.07(+0.47%)
Mar 13, 2009	15.07	15.07	14.53	14.64	0	-0.26(-1.72%)
Mar 12, 2009	14.35	14.94	14.16	14.89	19,627,686	+0.72(+5.06%)
Mar 11, 2009	14.32	14.51	13.99	14.17	17,506,522	+0.00(+0.00%)
Mar 10, 2009	13.01	14.20	12.94	14.17	28,427,268	+0.85(+6.41%)
Mar 09, 2009	13.23	13.87	13.21	13.32	17,052,728	-0.21(-1.52%)
Mar 06, 2009	13.53	14.03	13.09	13.52	0	-0.14(-1.00%)
Mar 05, 2009	14.10	14.18	13.54	13.66	19,951,236	-0.81(-5.61%)
Mar 04, 2009	14.11	14.71	13.75	14.47	18,493,974	+0.80(+5.87%)
Mar 02, 2009	14.08	14.14	13.58	13.67	20,017,674	-0.66(-4.59%)
Feb 27, 2009	14.25	14.64	14.03	14.33	0	-0.17(-1.18%)
Feb 26, 2009	14.99	15.04	14.40	14.50	14,792,318	-0.33(-2.25%)
Feb 25, 2009	15.19	15.21	14.55	14.83	18,899,190	-0.48(-3.12%)
Feb 24, 2009	14.62	15.51	14.50	15.31	19,311,076	+0.81(+5.60%)
Feb 23, 2009	15.13	15.24	14.46	14.50	17,714,566	-0.48(-3.19%)
Feb 20, 2009	14.74	15.28	14.64	14.98	26,885,378	-0.14(-0.90%)
Feb 19, 2009	15.19	15.39	14.71	15.11	22,913,598	+0.05(+0.34%)
Feb 18, 2009	15.34	15.39	14.98	15.06	21,851,524	-0.18(-1.18%)
Feb 17, 2009	15.44	15.47	15.14	15.24	25,743,896	-0.58(-3.67%)
Feb 13, 2009	15.99	16.15	15.72	15.82	13,817,281	-0.26(-1.65%)
Feb 12, 2009	15.66	16.13	15.40	16.09	23,838,976	+0.28(+1.78%)
Feb 11, 2009	16.19	16.22	15.60	15.81	22,419,526	-0.22(-1.39%)
Feb 10, 2009	16.47	16.61	15.93	16.03	26,046,522	-0.58(-3.50%)
Feb 09, 2009	16.93	16.93	16.32	16.61	18,030,262	-0.01(-0.05%)
Feb 06, 2009	16.03	16.78	15.93	16.62	23,960,874	+0.63(+3.95%)
Feb 05, 2009	16.12	16.49	15.52	15.99	40,958,960	-0.25(-1.53%)
Feb 04, 2009	16.74	17.16	15.99	16.23	57,145,800	-1.38(-7.86%)
Feb 03, 2009	17.75	17.76	16.88	17.62	32,102,108	+0.36(+2.08%)
Feb 02, 2009	17.16	17.51	16.95	17.26	19,312,120	-0.41(-2.32%)
Jan 30, 2009	18.21	18.50	17.52	17.67	0	-0.49(-2.68%)
Jan 29, 2009	18.74	18.81	18.04	18.16	13,220,927	-0.88(-4.62%)
Jan 28, 2009	18.49	19.14	18.45	19.04	15,442,463	+0.88(+4.85%)
Jan 27, 2009	17.86	18.37	17.81	18.16	14,860,857	+0.33(+1.87%)
Jan 26, 2009	18.01	18.30	17.51	17.82	12,688,302	+0.21(+1.21%)
Jan 23, 2009	17.45	17.92	17.07	17.61	18,068,342	-0.31(-1.72%)
Jan 22, 2009	17.76	18.11	17.49	17.92	18,736,444	-0.22(-1.23%)
Jan 21, 2009	17.80	18.21	17.48	18.14	20,110,802	+0.85(+4.89%)
Jan 20, 2009	18.33	18.51	17.22	17.29	23,087,464	-1.04(-5.68%)
Jan 16, 2009	18.51	18.91	17.75	18.33	0	+0.09(+0.47%)
Jan 15, 2009	17.77	18.46	17.04	18.25	21,360,126	+0.48(+2.69%)
Jan 14, 2009	17.88	18.11	17.45	17.77	18,556,336	-0.34(-1.89%)
Jan 13, 2009	18.39	18.74	17.97	18.11	18,144,742	-0.56(-3.02%)
Jan 12, 2009	19.05	19.21	18.46	18.68	13,179,211	-0.38(-2.02%)
Jan 09, 2009	19.75	19.75	18.99	19.06	13,448,275	-0.50(-2.58%)
Jan 08, 2009	19.74	19.84	19.23	19.56	14,748,169	-0.24(-1.21%)
Jan 07, 2009	20.41	20.41	19.58	19.80	14,526,381	-0.97(-4.65%)
Jan 06, 2009	20.34	21.21	20.33	20.77	14,214,434	+0.69(+3.45%)
Jan 05, 2009	20.09	20.50	19.90	20.08	13,710,522	-0.36(-1.76%)
Jan 02, 2009	19.45	20.53	19.22	20.44	0	+1.05(+5.42%)
Jan 01, 2009	19.28	19.61	19.24	19.39	0	+0.00(+0.00%)
Dec 31, 2008	19.28	19.61	19.24	19.39	10,548,299	+0.18(+0.93%)
Dec 30, 2008	18.35	19.22	18.27	19.21	12,998,216	+0.86(+4.70%)
Dec 29, 2008	18.92	18.92	18.07	18.34	8,765,534	-0.61(-3.20%)
Dec 26, 2008	19.04	19.15	18.76	18.95	3,608,780	+0.16(+0.86%)
Dec 24, 2008	18.72	18.98	18.62	18.79	4,110,142	+0.12(+0.64%)
Dec 23, 2008	18.95	19.22	18.59	18.67	11,122,999	-0.07(-0.36%)
Dec 22, 2008	19.15	19.25	18.18	18.74	14,744,201	-0.43(-2.23%)
Dec 19, 2008	19.65	19.82	18.95	19.16	24,736,340	-0.34(-1.75%)
Dec 18, 2008	20.22	20.42	19.22	19.50	21,479,786	-0.64(-3.18%)
Dec 17, 2008	20.14	20.45	19.77	20.15	17,341,526	-0.17(-0.84%)
Dec 16, 2008	19.68	20.65	19.28	20.32	26,073,878	+0.86(+4.44%)
Dec 15, 2008	19.59	19.63	19.09	19.45	15,109,286	+0.14(+0.71%)
Dec 12, 2008	18.90	19.53	18.74	19.32	17,610,508	-0.18(-0.92%)
Dec 11, 2008	20.00	20.21	19.29	19.50	17,400,818	-0.45(-2.27%)
Dec 10, 2008	20.08	20.37	19.61	19.95	19,356,908	+0.14(+0.72%)
Dec 09, 2008	20.27	20.94	19.63	19.81	31,403,078	-1.17(-5.58%)
Dec 08, 2008	19.36	21.97	19.28	20.98	40,496,160	+1.81(+9.44%)
Dec 05, 2008	18.11	19.23	17.57	19.17	21,379,020	+0.82(+4.50%)
Dec 04, 2008	18.13	18.99	18.06	18.34	20,432,146	-0.13(-0.68%)
Dec 03, 2008	17.77	18.52	17.31	18.47	19,402,240	+0.40(+2.24%)
Dec 02, 2008	17.38	18.14	17.09	18.06	23,821,020	+0.95(+5.56%)
Dec 01, 2008	18.55	18.63	17.06	17.11	21,348,648	-1.84(-9.73%)
Nov 28, 2008	18.87	18.97	18.37	18.96	9,001,623	+0.02(+0.09%)
Nov 26, 2008	17.93	19.17	17.63	18.94	16,518,158	+0.40(+2.13%)
Nov 25, 2008	18.77	19.09	17.93	18.54	24,155,062	-0.14(-0.77%)
Nov 24, 2008	17.98	19.28	17.34	18.69	28,563,076	+0.91(+5.11%)
Nov 21, 2008	16.20	17.79	15.81	17.78	33,426,972	+2.01(+12.76%)
Nov 20, 2008	16.49	16.96	15.66	15.77	31,983,272	-1.02(-6.07%)
Nov 19, 2008	17.31	17.70	16.78	16.78	26,651,726	-0.61(-3.53%)
Nov 18, 2008	16.77	17.66	16.72	17.40	26,081,536	+0.78(+4.71%)
Nov 17, 2008	16.90	17.46	16.48	16.62	24,548,982	-1.13(-6.36%)
Nov 14, 2008	17.79	18.85	17.63	17.74	20,063,804	-0.48(-2.63%)
Nov 13, 2008	17.09	18.31	16.48	18.22	28,590,970	+1.25(+7.39%)
Nov 12, 2008	17.98	18.27	16.86	16.97	25,255,410	-1.36(-7.44%)
Nov 11, 2008	18.39	18.86	17.25	18.33	27,528,324	-0.25(-1.36%)
Nov 10, 2008	20.12	20.12	18.23	18.59	19,439,422	-1.08(-5.48%)
Nov 07, 2008	18.14	20.37	18.02	19.66	34,103,736	+0.46(+2.41%)
Nov 06, 2008	20.31	20.43	18.79	19.20	27,368,488	-1.20(-5.86%)
Nov 05, 2008	21.81	21.86	20.29	20.40	17,895,630	-1.51(-6.88%)
Nov 04, 2008	21.29	22.09	21.29	21.90	20,013,096	+0.82(+3.91%)
Nov 03, 2008	21.76	21.76	20.36	21.08	23,454,440	-0.73(-3.36%)
Oct 31, 2008	21.06	22.28	20.99	21.81	20,750,642	+0.49(+2.29%)
Oct 30, 2008	20.98	21.51	20.34	21.32	16,848,992	+1.14(+5.67%)
Oct 29, 2008	19.99	21.38	19.78	20.18	20,281,036	+0.05(+0.25%)
Oct 28, 2008	18.51	20.40	18.11	20.13	25,952,688	+2.14(+11.89%)
Oct 27, 2008	18.54	18.98	17.98	17.99	17,918,700	-1.04(-5.48%)
Oct 24, 2008	18.30	19.53	18.10	19.03	19,302,532	-0.66(-3.38%)
Oct 23, 2008	19.31	19.90	18.43	19.70	20,727,684	+0.29(+1.52%)
Oct 22, 2008	20.77	20.77	18.79	19.40	24,434,938	-1.90(-8.93%)
Oct 21, 2008	21.97	22.04	21.12	21.30	17,440,920	-1.04(-4.67%)
Oct 20, 2008	21.01	22.35	20.70	22.35	16,716,156	+1.52(+7.27%)
Oct 17, 2008	19.94	21.76	19.73	20.83	21,367,794	+0.40(+1.98%)
Oct 16, 2008	19.67	20.71	18.58	20.43	25,445,038	+0.76(+3.85%)
Oct 15, 2008	21.14	21.24	19.60	19.67	21,489,988	-1.94(-9.00%)
Oct 14, 2008	23.54	23.57	21.08	21.62	24,014,620	-0.88(-3.89%)
Oct 13, 2008	19.96	22.59	19.78	22.49	24,678,254	+3.10(+15.97%)
Oct 10, 2008	19.02	20.56	17.89	19.39	44,909,348	-0.64(-3.19%)
Oct 09, 2008	21.57	22.13	19.99	20.03	28,977,692	-1.58(-7.32%)
Oct 08, 2008	21.47	22.82	20.98	21.62	34,419,952	-0.75(-3.35%)
Oct 07, 2008	23.41	23.86	22.06	22.37	33,097,554	-1.42(-5.98%)
Oct 06, 2008	24.28	24.75	22.14	23.79	42,534,608	-1.08(-4.33%)
Oct 03, 2008	25.40	26.14	24.80	24.87	0	-0.35(-1.40%)
Oct 02, 2008	25.61	25.93	25.17	25.22	13,998,600	-0.61(-2.35%)
Oct 01, 2008	25.50	25.93	25.18	25.82	13,092,887	-0.01(-0.03%)
Sep 30, 2008	25.54	25.97	24.81	25.83	19,707,994	+0.81(+3.23%)
Sep 29, 2008	27.10	27.74	24.62	25.02	30,754,918	-2.54(-9.22%)
Sep 26, 2008	26.89	27.62	26.89	27.57	0	+0.24(+0.86%)
Sep 25, 2008	26.94	27.68	26.91	27.33	15,867,446	+0.59(+2.20%)
Sep 24, 2008	27.43	27.43	26.62	26.74	16,157,288	-0.64(-2.34%)
Sep 23, 2008	27.68	28.05	27.06	27.38	15,979,738	-0.32(-1.15%)
Sep 22, 2008	28.49	28.66	27.64	27.70	21,852,432	-1.25(-4.30%)
Sep 19, 2008	28.63	29.33	27.99	28.95	0	+0.80(+2.84%)
Sep 18, 2008	27.15	28.40	26.99	28.15	26,657,008	+1.05(+3.88%)
Sep 17, 2008	27.02	27.78	26.86	27.10	26,382,268	-0.27(-0.98%)
Sep 16, 2008	26.72	27.68	26.51	27.37	21,862,662	+0.13(+0.46%)
Sep 15, 2008	27.43	28.02	27.15	27.24	18,081,790	-0.76(-2.71%)
Sep 12, 2008	27.58	28.16	27.44	28.00	13,321,747	+0.27(+0.97%)
Sep 11, 2008	27.43	27.78	27.10	27.73	16,645,936	+0.14(+0.52%)
Sep 10, 2008	27.44	27.97	27.34	27.58	16,496,360	+0.29(+1.05%)
Sep 09, 2008	27.67	28.03	27.30	27.30	18,191,232	-0.41(-1.49%)
Sep 08, 2008	26.93	27.82	26.87	27.71	24,191,530	+1.31(+4.97%)
Sep 05, 2008	26.47	26.56	25.98	26.40	0	-0.15(-0.57%)
Sep 04, 2008	27.31	27.31	26.51	26.55	13,595,890	-0.82(-2.98%)
Sep 03, 2008	27.21	27.39	26.91	27.37	11,350,648	+0.06(+0.22%)
Sep 02, 2008	27.56	28.09	27.19	27.31	14,070,339	+0.08(+0.28%)
Aug 29, 2008	27.25	27.57	27.20	27.23	10,766,680	-0.20(-0.74%)
Aug 28, 2008	26.84	27.50	26.74	27.43	11,494,156	+0.70(+2.61%)
Aug 27, 2008	26.48	27.02	26.44	26.73	8,693,290	+0.04(+0.16%)
Aug 26, 2008	26.53	26.83	26.46	26.69	7,729,858	+0.09(+0.35%)
Aug 25, 2008	26.91	27.01	26.43	26.60	9,588,700	-0.50(-1.86%)
Aug 22, 2008	27.04	27.26	26.83	27.10	0	+0.31(+1.16%)
Aug 21, 2008	26.64	26.94	26.36	26.79	8,276,441	+0.01(+0.03%)
Aug 20, 2008	26.82	27.10	26.43	26.78	14,749,055	+0.06(+0.22%)
Aug 19, 2008	26.80	26.99	26.58	26.73	10,432,905	-0.28(-1.03%)
Aug 18, 2008	27.39	27.44	26.78	27.00	12,172,315	-0.35(-1.29%)
Aug 15, 2008	27.33	27.71	27.22	27.36	0	+0.14(+0.53%)
Aug 14, 2008	26.66	27.46	26.47	27.21	13,703,901	+0.50(+1.86%)
Aug 13, 2008	27.04	27.10	26.53	26.72	13,110,178	-0.35(-1.31%)
Aug 12, 2008	27.66	27.71	26.99	27.07	17,612,310	-0.54(-1.95%)
Aug 11, 2008	26.91	28.13	26.80	27.61	25,884,268	+0.65(+2.40%)
Aug 08, 2008	26.09	27.04	26.05	26.96	17,534,700	+0.93(+3.59%)
Aug 07, 2008	26.20	26.32	26.03	26.03	12,684,356	-0.42(-1.59%)
Aug 06, 2008	26.20	26.62	25.96	26.45	15,255,140	+0.09(+0.35%)
Aug 05, 2008	25.69	26.43	25.59	26.36	18,461,634	+0.79(+3.10%)
Aug 04, 2008	25.34	25.75	25.29	25.56	13,597,358	+0.24(+0.96%)
Aug 01, 2008	25.67	25.84	25.11	25.32	17,963,492	-0.23(-0.89%)
Jul 31, 2008	25.72	25.98	25.36	25.55	30,386,212	-1.11(-4.17%)
Jul 30, 2008	26.30	26.74	26.00	26.66	21,577,806	+0.63(+2.43%)
Jul 29, 2008	26.03	26.20	25.60	26.03	15,756,699	+0.35(+1.38%)
Jul 28, 2008	26.37	26.37	25.64	25.67	16,226,863	-0.50(-1.93%)
Jul 25, 2008	26.28	26.53	26.09	26.18	15,215,097	+0.07(+0.26%)
Jul 24, 2008	26.21	26.50	25.84	26.11	13,998,498	-0.11(-0.42%)
Jul 23, 2008	25.77	26.25	25.59	26.22	15,664,613	+0.62(+2.43%)
Jul 22, 2008	25.61	25.72	25.23	25.60	25,771,546	-0.07(-0.26%)
Jul 21, 2008	26.06	26.09	25.57	25.66	11,621,071	-0.35(-1.33%)
Jul 18, 2008	26.34	26.34	25.81	26.01	16,637,405	-0.25(-0.96%)
Jul 17, 2008	25.67	26.29	25.35	26.26	21,335,770	+0.65(+2.53%)
Jul 16, 2008	24.83	25.76	24.45	25.61	21,694,228	+0.84(+3.40%)
Jul 15, 2008	24.26	25.07	24.03	24.77	19,769,578	+0.28(+1.13%)
Jul 14, 2008	24.91	25.14	24.47	24.49	16,961,724	-0.08(-0.34%)
Jul 11, 2008	24.63	24.89	24.24	24.58	17,758,834	-0.34(-1.35%)
Jul 10, 2008	24.91	25.07	24.62	24.92	13,503,719	+0.05(+0.20%)
Jul 09, 2008	25.22	25.24	24.86	24.87	16,127,710	-0.35(-1.37%)
Jul 08, 2008	25.25	25.25	24.67	25.21	30,987,106	-0.11(-0.43%)
Jul 07, 2008	25.25	25.77	25.03	25.32	26,109,548	-0.69(-2.65%)
Jul 04, 2008	26.03	26.26	25.88	26.01	8,260,477	+0.00(+0.00%)
Jul 03, 2008	26.03	26.26	25.88	26.01	8,260,477	+0.16(+0.62%)
Jul 02, 2008	26.19	26.30	25.84	25.85	16,196,213	-0.29(-1.10%)
Jul 01, 2008	26.02	26.16	25.59	26.14	20,368,244	-0.13(-0.48%)
Jun 30, 2008	26.68	27.06	26.21	26.26	18,830,692	-0.31(-1.17%)
Jun 27, 2008	26.54	26.87	26.46	26.57	24,763,166	+0.03(+0.13%)
Jun 26, 2008	27.07	27.18	26.53	26.54	23,579,546	-0.81(-2.95%)
Jun 25, 2008	27.27	27.64	27.19	27.35	19,147,400	+0.23(+0.84%)
Jun 24, 2008	27.15	27.36	26.90	27.12	20,823,976	-0.14(-0.52%)
Jun 23, 2008	27.05	27.31	26.97	27.26	12,890,811	+0.38(+1.41%)
Jun 20, 2008	27.47	27.55	26.89	26.89	25,358,060	-0.80(-2.89%)
Jun 19, 2008	27.74	27.88	27.42	27.68	16,528,716	-0.05(-0.18%)
Jun 18, 2008	27.75	28.07	27.58	27.74	14,349,296	-0.13(-0.48%)
Jun 17, 2008	28.49	28.50	27.86	27.87	10,886,605	-0.45(-1.60%)
Jun 16, 2008	28.43	28.54	28.11	28.32	13,014,666	-0.24(-0.82%)
Jun 13, 2008	28.18	28.58	28.07	28.56	10,874,304	+0.58(+2.08%)
Jun 12, 2008	28.22	28.37	27.88	27.98	15,609,028	-0.03(-0.09%)
Jun 11, 2008	28.41	28.57	27.99	28.00	14,754,486	-0.47(-1.66%)
Jun 10, 2008	28.37	28.62	27.68	28.48	19,729,090	+0.55(+1.96%)
Jun 09, 2008	28.05	28.06	27.64	27.93	11,894,135	+0.14(+0.52%)
Jun 06, 2008	28.74	28.87	27.75	27.79	19,718,320	-1.25(-4.29%)
Jun 05, 2008	28.89	29.21	28.70	29.03	13,828,754	+0.12(+0.41%)
Jun 04, 2008	27.90	29.12	27.90	28.91	29,260,898	+0.98(+3.53%)
Jun 03, 2008	28.18	28.21	27.78	27.93	13,139,521	-0.10(-0.36%)
Jun 02, 2008	28.20	28.27	27.82	28.03	12,264,144	-0.25(-0.89%)
May 30, 2008	28.60	28.66	28.18	28.28	15,181,535	-0.18(-0.62%)
May 29, 2008	28.50	28.91	28.40	28.46	14,934,717	-0.04(-0.15%)
May 28, 2008	28.33	28.75	28.33	28.50	16,872,288	+0.19(+0.65%)
May 27, 2008	28.04	28.40	28.00	28.32	11,059,200	+0.35(+1.23%)
May 26, 2008	28.22	28.28	27.93	27.97	0	+0.00(+0.00%)
May 23, 2008	28.22	28.28	27.93	27.97	10,634,195	-0.32(-1.13%)
May 22, 2008	28.43	28.43	28.07	28.29	9,189,553	-0.04(-0.15%)
May 21, 2008	28.58	28.70	28.20	28.33	13,493,569	-0.36(-1.26%)
May 20, 2008	29.04	29.12	28.60	28.70	15,010,766	-0.53(-1.81%)
May 19, 2008	29.28	29.41	29.01	29.23	14,690,238	-0.16(-0.54%)
May 16, 2008	29.44	29.48	29.01	29.39	15,124,428	-0.07(-0.23%)
May 15, 2008	29.17	29.46	29.06	29.45	13,492,309	+0.16(+0.55%)
May 14, 2008	29.04	29.44	28.90	29.29	11,722,557	+0.40(+1.37%)
May 13, 2008	29.11	29.28	28.80	28.90	13,147,993	-0.37(-1.27%)
May 12, 2008	28.75	29.29	28.65	29.27	10,901,601	+0.40(+1.37%)
May 09, 2008	28.70	29.01	28.64	28.87	15,947,108	-0.22(-0.75%)
May 08, 2008	29.26	29.29	28.90	29.09	22,405,308	-0.12(-0.40%)
May 07, 2008	28.80	29.42	28.66	29.21	36,684,012	+0.82(+2.88%)
May 06, 2008	28.15	28.43	27.60	28.39	17,955,082	+0.37(+1.32%)
May 05, 2008	28.38	28.38	27.88	28.02	12,110,593	-0.17(-0.60%)
May 02, 2008	28.20	28.45	28.03	28.19	10,345,189	+0.16(+0.57%)

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.