Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.93	18.43	17.72	17.77	3,090,436	+0.12(+0.69%)
Apr 29, 2009	17.81	18.33	17.34	17.65	2,661,802	+0.03(+0.19%)
Apr 28, 2009	17.27	18.12	17.19	17.61	2,216,918	+0.13(+0.74%)
Apr 27, 2009	17.85	17.85	17.08	17.49	2,354,369	-0.23(-1.31%)
Apr 24, 2009	17.92	18.21	17.44	17.72	5,188,638	+0.05(+0.31%)
Apr 23, 2009	18.51	18.79	17.50	17.66	15,792,460	-4.52(-20.37%)
Apr 22, 2009	20.78	22.76	20.68	22.18	7,098,594	+1.62(+7.89%)
Apr 21, 2009	20.16	20.65	20.07	20.56	2,643,301	+0.27(+1.31%)
Apr 20, 2009	20.63	20.69	19.97	20.29	1,875,774	-0.63(-3.00%)
Apr 17, 2009	20.64	21.09	20.37	20.92	2,245,975	+0.35(+1.69%)
Apr 16, 2009	20.44	20.72	19.97	20.57	1,524,799	+0.40(+1.99%)
Apr 15, 2009	20.27	20.54	19.67	20.17	2,214,272	-0.30(-1.47%)
Apr 14, 2009	20.92	21.42	20.33	20.47	3,612,227	-1.02(-4.73%)
Apr 13, 2009	20.13	21.61	19.99	21.49	3,249,149	+1.04(+5.07%)
Apr 09, 2009	20.93	20.93	20.10	20.45	2,950,959	-0.05(-0.27%)
Apr 08, 2009	19.14	20.74	19.14	20.50	5,020,585	+1.70(+9.02%)
Apr 07, 2009	18.77	18.98	18.41	18.81	1,694,217	-0.19(-1.00%)
Apr 06, 2009	19.37	19.37	18.48	19.00	2,500,904	-0.54(-2.76%)
Apr 03, 2009	18.77	19.60	18.13	19.54	2,302,480	+0.72(+3.80%)
Apr 02, 2009	18.37	19.28	18.02	18.82	3,596,906	+1.02(+5.74%)
Apr 01, 2009	16.82	18.10	16.64	17.80	6,188,795	+1.70(+10.58%)
Mar 31, 2009	15.98	16.63	15.95	16.10	2,088,961	+0.07(+0.43%)
Mar 30, 2009	16.07	16.23	15.67	16.03	1,330,982	-1.50(-8.55%)
Mar 26, 2009	16.46	17.57	16.46	17.53	2,607,489	+1.06(+6.46%)
Mar 25, 2009	16.97	17.09	15.78	16.46	2,657,604	-0.33(-1.95%)
Mar 24, 2009	17.02	17.04	16.45	16.79	1,532,956	-0.38(-2.22%)
Mar 23, 2009	16.59	17.32	16.54	17.17	2,479,538	+1.47(+9.38%)
Mar 20, 2009	16.86	16.89	15.67	15.70	3,019,925	-1.13(-6.71%)
Mar 19, 2009	17.57	17.66	16.67	16.83	3,043,887	-0.38(-2.19%)
Mar 18, 2009	16.08	17.51	15.85	17.21	5,946,301	+1.14(+7.13%)
Mar 17, 2009	15.34	16.14	15.34	16.06	2,716,182	+0.72(+4.71%)
Mar 16, 2009	15.71	15.82	15.25	15.34	3,168,792	-0.11(-0.71%)
Mar 13, 2009	15.40	15.68	15.06	15.45	0	+0.00(+0.00%)
Mar 12, 2009	15.52	15.81	15.10	15.45	2,579,669	+0.01(+0.09%)
Mar 11, 2009	15.32	15.66	14.85	15.43	2,891,154	+0.25(+1.66%)
Mar 10, 2009	14.16	15.23	13.64	15.18	3,616,691	+1.59(+11.68%)
Mar 09, 2009	13.40	13.84	13.05	13.59	2,550,254	+0.04(+0.30%)
Mar 06, 2009	13.70	13.96	13.29	13.55	0	-0.27(-1.92%)
Mar 05, 2009	14.30	14.31	13.59	13.82	2,394,512	-0.55(-3.84%)
Mar 04, 2009	14.27	14.85	14.21	14.37	1,796,857	+0.31(+2.18%)
Mar 02, 2009	14.00	14.63	13.81	14.06	2,581,098	-0.08(-0.58%)
Feb 27, 2009	14.65	14.98	14.05	14.15	0	-0.50(-3.44%)
Feb 26, 2009	15.54	15.56	14.49	14.65	2,581,329	-0.63(-4.15%)
Feb 25, 2009	15.62	15.62	14.88	15.28	1,384,996	-0.34(-2.18%)
Feb 24, 2009	14.69	15.77	14.58	15.62	1,944,522	+1.01(+6.90%)
Feb 23, 2009	15.63	15.63	14.58	14.62	1,259,756	-0.72(-4.71%)
Feb 20, 2009	14.85	15.42	14.85	15.34	1,793,285	+0.14(+0.90%)
Feb 19, 2009	15.67	15.67	14.95	15.20	1,815,514	-0.20(-1.28%)
Feb 18, 2009	16.20	16.20	15.27	15.40	2,842,319	-0.87(-5.36%)
Feb 17, 2009	16.42	16.72	16.05	16.27	1,928,134	-0.82(-4.82%)
Feb 13, 2009	17.89	17.89	16.59	17.10	2,061,945	-0.65(-3.65%)
Feb 12, 2009	17.38	18.12	16.62	17.74	3,119,995	+0.00(+0.00%)
Feb 11, 2009	16.64	18.01	16.18	17.74	4,012,805	+1.12(+6.76%)
Feb 10, 2009	17.46	18.12	16.50	16.62	2,403,336	-1.18(-6.62%)
Feb 09, 2009	17.24	18.10	17.04	17.80	1,988,298	+0.55(+3.20%)
Feb 06, 2009	16.78	17.40	16.36	17.25	2,712,293	+0.64(+3.86%)
Feb 05, 2009	14.85	16.76	14.85	16.61	3,199,664	+1.46(+9.63%)
Feb 04, 2009	15.34	15.74	15.01	15.15	1,357,301	-0.19(-1.24%)
Feb 03, 2009	15.02	15.41	14.60	15.34	1,720,356	+0.52(+3.49%)
Feb 02, 2009	14.06	14.98	14.00	14.82	2,341,288	+0.72(+5.07%)
Jan 30, 2009	14.77	14.85	13.98	14.11	0	-0.61(-4.17%)
Jan 29, 2009	15.06	15.53	14.66	14.72	1,231,142	-0.63(-4.13%)
Jan 28, 2009	14.87	15.69	14.35	15.35	2,508,231	+0.72(+4.94%)
Jan 27, 2009	15.13	15.33	13.89	14.63	6,462,886	-0.43(-2.85%)
Jan 26, 2009	15.00	16.01	14.58	15.06	5,525,332	+0.33(+2.22%)
Jan 23, 2009	13.88	14.88	13.81	14.73	2,641,611	+0.29(+1.98%)
Jan 22, 2009	14.57	14.82	14.00	14.45	2,339,948	-0.46(-3.11%)
Jan 21, 2009	14.30	14.98	13.64	14.91	3,443,888	+1.09(+7.89%)
Jan 20, 2009	15.03	15.21	13.76	13.82	2,354,428	-1.17(-7.82%)
Jan 16, 2009	15.56	15.65	14.71	14.99	2,068,229	-0.23(-1.52%)
Jan 15, 2009	14.96	15.56	14.72	15.22	2,163,835	+0.40(+2.67%)
Jan 14, 2009	15.37	15.43	14.56	14.83	2,347,774	-0.58(-3.76%)
Jan 13, 2009	16.23	16.49	15.26	15.41	2,383,271	-0.78(-4.80%)
Jan 12, 2009	17.16	17.16	15.74	16.18	2,149,829	-0.87(-5.11%)
Jan 09, 2009	18.14	18.15	16.94	17.06	1,579,327	-0.89(-4.94%)
Jan 08, 2009	17.25	18.54	17.16	17.94	3,906,703	+1.02(+6.04%)
Jan 07, 2009	16.31	17.27	16.21	16.92	1,877,459	+0.17(+1.02%)
Jan 06, 2009	16.32	17.14	16.11	16.75	2,283,564	+0.57(+3.54%)
Jan 05, 2009	16.05	16.35	15.78	16.18	1,332,576	+0.00(+0.00%)
Jan 02, 2009	15.97	16.35	15.27	16.18	0	+0.03(+0.21%)
Jan 01, 2009	15.88	16.42	15.67	16.14	0	+0.00(+0.00%)
Dec 31, 2008	15.88	16.42	15.67	16.14	1,565,861	+0.25(+1.59%)
Dec 30, 2008	15.00	15.89	14.89	15.89	1,213,747	+0.89(+5.95%)
Dec 29, 2008	15.09	15.33	14.90	15.00	1,127,750	-0.21(-1.39%)
Dec 26, 2008	14.70	15.25	14.66	15.21	660,952	+0.43(+2.90%)
Dec 24, 2008	14.73	15.05	14.65	14.78	483,819	-0.07(-0.46%)
Dec 23, 2008	15.16	15.47	14.42	14.85	1,341,822	-0.42(-2.77%)
Dec 22, 2008	16.71	16.72	15.06	15.27	1,791,146	-1.44(-8.61%)
Dec 19, 2008	16.69	16.81	16.10	16.71	1,409,561	+0.16(+0.99%)
Dec 18, 2008	16.80	17.21	16.20	16.54	1,285,561	-0.12(-0.74%)
Dec 17, 2008	16.34	17.36	15.90	16.67	1,568,938	+0.07(+0.45%)
Dec 16, 2008	16.76	16.76	16.08	16.59	1,430,048	+0.42(+2.61%)
Dec 15, 2008	16.77	16.77	15.74	16.17	1,531,826	-0.69(-4.08%)
Dec 12, 2008	15.69	16.86	15.67	16.86	1,668,131	+0.73(+4.52%)
Dec 11, 2008	16.59	16.87	15.91	16.13	2,553,877	-0.89(-5.24%)
Dec 10, 2008	16.02	17.17	15.64	17.02	3,265,464	+1.21(+7.63%)
Dec 09, 2008	15.40	16.95	15.13	15.82	4,060,780	+0.03(+0.17%)
Dec 08, 2008	16.44	16.44	15.39	15.79	3,110,833	-0.09(-0.56%)
Dec 05, 2008	14.47	16.29	13.93	15.88	2,891,657	+1.33(+9.13%)
Dec 04, 2008	14.48	15.54	14.02	14.55	2,551,306	-0.34(-2.29%)
Dec 03, 2008	14.19	15.03	12.44	14.89	3,682,344	+1.94(+15.00%)
Dec 02, 2008	12.59	13.16	11.92	12.95	2,328,538	+0.76(+6.26%)
Dec 01, 2008	12.95	13.15	12.13	12.18	2,643,643	-1.00(-7.60%)
Nov 28, 2008	13.01	13.39	12.78	13.19	1,232,774	+0.25(+1.90%)
Nov 26, 2008	13.00	13.63	12.78	12.94	4,744,494	-0.18(-1.40%)
Nov 25, 2008	13.66	14.13	13.04	13.12	2,857,040	-0.20(-1.48%)
Nov 24, 2008	13.40	13.60	13.01	13.32	2,699,239	+0.42(+3.22%)
Nov 21, 2008	12.95	13.58	11.75	12.91	3,812,545	-0.46(-3.42%)
Nov 20, 2008	13.29	14.63	13.10	13.36	2,733,968	-0.10(-0.76%)
Nov 19, 2008	14.31	14.48	13.29	13.46	2,761,841	-0.51(-3.66%)
Nov 18, 2008	13.72	14.14	13.29	13.98	2,305,132	+0.43(+3.17%)
Nov 17, 2008	13.70	14.51	13.42	13.55	2,406,131	-0.08(-0.60%)
Nov 14, 2008	15.31	15.31	13.63	13.63	5,196,637	-1.89(-12.17%)
Nov 13, 2008	15.00	15.68	13.66	15.52	5,935,454	+0.24(+1.56%)
Nov 12, 2008	15.67	16.42	15.13	15.28	4,088,210	-0.83(-5.16%)
Nov 11, 2008	16.93	17.57	15.97	16.11	2,411,729	-0.80(-4.72%)
Nov 10, 2008	18.74	18.74	16.64	16.91	2,874,829	-1.26(-6.94%)
Nov 07, 2008	18.07	18.55	17.65	18.17	3,376,091	+0.41(+2.30%)
Nov 06, 2008	18.25	18.68	17.66	17.76	3,235,667	-0.99(-5.27%)
Nov 05, 2008	20.14	20.14	18.73	18.75	4,707,018	-2.08(-9.98%)
Nov 04, 2008	21.59	21.94	19.99	20.82	5,417,097	-0.85(-3.93%)
Nov 03, 2008	20.98	22.32	19.90	21.68	4,090,810	+0.55(+2.61%)
Oct 31, 2008	21.09	21.46	19.82	21.12	3,854,261	-0.12(-0.55%)
Oct 30, 2008	20.35	21.67	19.50	21.24	5,218,353	+2.01(+10.45%)
Oct 29, 2008	18.26	19.90	18.20	19.23	5,042,669	+0.79(+4.29%)
Oct 28, 2008	16.56	18.49	16.13	18.44	4,354,237	+2.64(+16.74%)
Oct 27, 2008	14.91	16.69	14.38	15.80	3,536,741	+0.72(+4.74%)
Oct 24, 2008	12.52	15.82	12.47	15.08	4,829,175	+1.15(+8.27%)
Oct 23, 2008	13.83	14.13	13.06	13.93	4,135,916	+0.26(+1.89%)
Oct 22, 2008	14.65	14.68	13.03	13.67	11,496,252	+0.91(+7.10%)
Oct 21, 2008	13.57	14.30	12.71	12.76	3,160,168	-1.30(-9.25%)
Oct 20, 2008	14.71	14.90	13.15	14.06	2,651,223	-0.03(-0.24%)
Oct 17, 2008	13.65	14.77	13.21	14.10	2,268,651	+0.55(+4.02%)
Oct 16, 2008	13.63	14.14	12.64	13.55	2,040,036	-0.05(-0.40%)
Oct 15, 2008	14.22	14.51	13.33	13.61	2,762,214	-0.93(-6.38%)
Oct 14, 2008	16.80	17.37	14.51	14.53	2,424,554	-1.82(-11.13%)
Oct 13, 2008	16.01	16.65	15.06	16.35	2,209,875	+2.02(+14.12%)
Oct 10, 2008	12.95	15.25	12.77	14.33	4,996,022	+0.40(+2.84%)
Oct 09, 2008	14.58	14.65	13.23	13.94	2,371,126	+0.03(+0.20%)
Oct 08, 2008	13.61	14.96	12.61	13.91	5,146,762	-0.27(-1.92%)
Oct 07, 2008	14.83	16.11	13.84	14.18	3,878,424	-0.57(-3.88%)
Oct 06, 2008	14.30	14.98	14.02	14.75	4,252,346	-0.63(-4.08%)
Oct 03, 2008	17.04	17.04	15.38	15.38	4,322,603	-1.06(-6.43%)
Oct 02, 2008	17.10	17.58	16.40	16.44	2,900,559	-1.17(-6.62%)
Oct 01, 2008	17.89	18.49	17.44	17.60	1,612,378	-0.55(-3.04%)
Sep 30, 2008	17.52	18.20	17.51	18.15	1,907,352	+0.44(+2.46%)
Sep 29, 2008	19.26	19.39	16.14	17.72	4,159,293	-2.07(-10.47%)
Sep 26, 2008	20.14	20.78	18.95	19.79	0	-1.27(-6.02%)
Sep 25, 2008	19.76	21.18	19.13	21.06	2,434,229	+1.32(+6.66%)
Sep 24, 2008	19.76	21.42	19.53	19.74	2,193,758	+0.13(+0.66%)
Sep 23, 2008	19.60	20.52	19.28	19.61	3,228,985	+0.14(+0.70%)
Sep 22, 2008	20.48	20.49	19.10	19.47	3,234,031	-1.05(-5.11%)
Sep 19, 2008	20.14	21.12	18.00	20.52	0	+1.61(+8.50%)
Sep 18, 2008	19.28	19.32	15.45	18.92	8,283,199	-0.11(-0.57%)
Sep 17, 2008	21.66	21.66	17.91	19.03	7,676,587	-2.77(-12.70%)
Sep 16, 2008	21.80	21.94	20.10	21.79	5,203,787	-1.15(-5.02%)
Sep 15, 2008	23.18	24.48	21.81	22.94	2,972,555	-1.55(-6.32%)
Sep 12, 2008	23.30	24.52	22.59	24.49	2,242,772	+1.15(+4.93%)
Sep 11, 2008	22.44	23.84	22.08	23.34	2,518,877	+0.20(+0.88%)
Sep 10, 2008	22.13	23.30	22.11	23.13	2,266,975	+1.01(+4.56%)
Sep 09, 2008	23.90	24.74	21.47	22.13	3,215,706	-1.66(-6.99%)
Sep 08, 2008	24.95	25.29	22.66	23.79	2,686,706	-0.86(-3.48%)
Sep 05, 2008	23.92	24.81	23.55	24.65	0	+0.44(+1.80%)
Sep 04, 2008	26.45	26.45	24.01	24.21	3,580,664	-2.32(-8.73%)
Sep 03, 2008	25.98	27.09	25.21	26.53	3,359,086	+0.28(+1.06%)
Sep 02, 2008	27.26	27.43	25.59	26.25	2,385,390	-0.80(-2.97%)
Aug 29, 2008	26.81	27.30	26.30	27.05	1,336,967	+0.09(+0.33%)
Aug 28, 2008	26.47	27.19	26.05	26.96	1,774,701	+0.74(+2.81%)
Aug 27, 2008	25.01	26.51	24.98	26.23	3,128,137	+1.03(+4.08%)
Aug 26, 2008	25.85	26.47	24.93	25.20	2,023,476	-0.66(-2.56%)
Aug 25, 2008	26.57	26.88	25.72	25.86	2,016,950	-0.67(-2.52%)
Aug 22, 2008	27.02	27.32	26.37	26.53	2,143,265	+0.13(+0.49%)
Aug 21, 2008	25.38	26.81	25.38	26.40	2,508,993	+0.50(+1.92%)
Aug 20, 2008	27.26	27.33	25.69	25.90	3,252,915	-1.23(-4.52%)
Aug 19, 2008	28.01	28.09	26.64	27.13	2,381,765	-1.29(-4.53%)
Aug 18, 2008	27.05	28.52	26.26	28.42	3,533,391	+1.27(+4.70%)
Aug 15, 2008	24.48	27.94	24.48	27.14	7,408,372	+2.35(+9.48%)
Aug 14, 2008	24.73	24.87	24.00	24.79	1,464,432	+0.24(+0.97%)
Aug 13, 2008	24.02	24.75	22.98	24.55	2,236,481	+0.78(+3.27%)
Aug 12, 2008	24.18	24.69	23.65	23.77	3,331,623	-0.59(-2.43%)
Aug 11, 2008	25.21	25.38	24.11	24.37	2,677,885	-0.78(-3.12%)
Aug 08, 2008	23.99	25.21	23.49	25.15	2,683,192	+1.52(+6.43%)
Aug 07, 2008	23.59	24.80	23.17	23.63	3,364,516	-1.03(-4.17%)
Aug 06, 2008	23.84	24.84	23.09	24.66	2,850,904	+1.22(+5.20%)
Aug 05, 2008	23.45	23.98	22.73	23.44	2,633,940	+0.03(+0.15%)
Aug 04, 2008	24.54	24.54	22.90	23.41	2,037,519	-0.65(-2.72%)
Aug 01, 2008	24.86	24.86	23.95	24.06	1,288,279	-0.37(-1.51%)
Jul 31, 2008	24.31	25.75	24.04	24.43	2,729,878	+0.42(+1.76%)
Jul 30, 2008	22.92	24.37	22.72	24.01	4,328,269	+1.29(+5.70%)
Jul 29, 2008	22.71	24.39	22.69	22.71	2,415,240	-0.93(-3.92%)
Jul 28, 2008	23.17	23.85	22.49	23.64	2,754,609	+0.42(+1.82%)
Jul 25, 2008	23.51	23.61	22.92	23.22	2,212,245	-0.46(-1.96%)
Jul 24, 2008	25.01	25.21	23.40	23.68	4,703,647	-1.53(-6.08%)
Jul 23, 2008	22.23	25.37	22.02	25.21	13,267,571	-0.66(-2.55%)
Jul 22, 2008	24.65	25.89	23.28	25.87	6,859,918	+0.70(+2.79%)
Jul 21, 2008	26.25	26.57	25.16	25.17	2,444,909	-1.07(-4.08%)
Jul 18, 2008	26.17	26.54	25.66	26.24	3,281,756	-0.26(-0.98%)
Jul 17, 2008	26.13	26.74	25.51	26.50	2,578,549	+1.32(+5.25%)
Jul 16, 2008	26.31	26.37	24.89	25.18	2,600,402	-1.06(-4.03%)
Jul 15, 2008	27.26	27.32	25.91	26.23	3,026,881	-1.36(-4.94%)
Jul 14, 2008	27.29	27.99	26.96	27.60	3,418,422	+0.76(+2.84%)
Jul 11, 2008	25.89	27.47	25.42	26.83	4,222,121	+0.56(+2.13%)
Jul 10, 2008	25.82	26.44	25.59	26.28	6,843,948	+0.58(+2.25%)
Jul 09, 2008	27.93	28.45	25.42	25.70	9,640,815	-1.69(-6.17%)
Jul 08, 2008	27.52	28.71	24.88	27.39	28,143,330	-8.86(-24.44%)
Jul 07, 2008	36.08	38.10	35.96	36.24	1,867,139	+0.08(+0.23%)
Jul 04, 2008	37.58	37.58	36.11	36.16	1,020,382	+0.00(+0.00%)
Jul 03, 2008	37.58	37.58	36.11	36.16	1,020,382	-1.32(-3.53%)
Jul 02, 2008	36.01	38.84	36.01	37.48	2,613,176	+1.74(+4.88%)
Jul 01, 2008	35.67	36.52	34.41	35.74	3,239,154	-0.96(-2.62%)
Jun 30, 2008	34.46	37.14	34.07	36.70	2,803,145	+1.91(+5.50%)
Jun 27, 2008	39.60	39.60	34.41	34.79	5,304,896	-5.36(-13.36%)
Jun 26, 2008	42.02	42.02	39.96	40.15	1,944,024	-2.22(-5.24%)
Jun 25, 2008	41.59	42.59	41.07	42.37	1,267,314	+0.84(+2.02%)
Jun 24, 2008	42.72	42.81	41.51	41.53	1,527,976	-1.78(-4.11%)
Jun 23, 2008	42.60	43.77	41.91	43.31	1,266,731	-0.20(-0.47%)
Jun 20, 2008	44.78	44.78	43.01	43.52	1,862,330	-1.27(-2.83%)
Jun 19, 2008	44.92	45.31	44.08	44.78	806,045	-0.32(-0.71%)
Jun 18, 2008	45.31	45.36	44.13	45.10	1,764,105	-0.55(-1.21%)
Jun 17, 2008	46.23	46.23	44.99	45.65	1,826,130	-0.32(-0.70%)
Jun 16, 2008	44.97	46.00	44.70	45.98	2,556,842	+0.66(+1.46%)
Jun 13, 2008	44.49	45.38	44.05	45.31	1,875,410	+0.82(+1.85%)
Jun 12, 2008	44.14	44.87	44.01	44.49	2,060,071	+0.01(+0.02%)
Jun 11, 2008	45.14	45.31	44.25	44.48	2,285,598	-0.37(-0.84%)
Jun 10, 2008	44.41	45.31	43.38	44.86	3,128,369	-0.01(-0.02%)
Jun 09, 2008	46.04	46.04	40.88	44.86	10,595,070	-1.40(-3.02%)
Jun 06, 2008	47.00	47.00	45.92	46.26	2,396,310	-1.39(-2.92%)
Jun 05, 2008	46.28	47.70	45.76	47.65	2,035,884	+1.74(+3.80%)
Jun 04, 2008	44.47	46.68	44.47	45.91	2,053,433	+1.17(+2.62%)
Jun 03, 2008	45.23	45.93	44.26	44.73	1,667,320	-0.50(-1.11%)
Jun 02, 2008	46.43	47.02	44.87	45.24	1,208,295	-1.55(-3.32%)
May 30, 2008	46.60	47.44	46.51	46.79	3,028,144	+0.01(+0.01%)
May 29, 2008	46.53	46.81	45.98	46.79	1,526,484	+0.69(+1.49%)
May 28, 2008	46.17	46.48	45.55	46.10	1,228,924	+0.61(+1.35%)
May 27, 2008	45.28	46.10	44.15	45.48	1,676,869	+1.22(+2.76%)
May 26, 2008	44.22	44.31	43.13	44.26	0	+0.00(+0.00%)
May 23, 2008	44.22	44.31	43.13	44.26	1,275,816	-0.03(-0.06%)
May 22, 2008	44.60	44.97	44.29	44.29	1,460,325	-0.27(-0.60%)
May 21, 2008	46.23	46.85	44.50	44.56	2,949,887	-1.78(-3.84%)
May 20, 2008	46.47	46.65	44.90	46.34	3,815,048	-0.89(-1.88%)
May 19, 2008	48.20	48.82	46.96	47.22	3,982,273	-0.20(-0.43%)
May 16, 2008	48.63	48.99	46.88	47.43	4,854,064	-1.69(-3.44%)
May 15, 2008	45.20	49.12	43.78	49.12	5,511,766	+3.92(+8.69%)
May 14, 2008	45.83	45.97	44.75	45.19	2,730,954	+0.12(+0.26%)
May 13, 2008	44.29	45.78	44.10	45.08	2,717,668	+0.93(+2.10%)
May 12, 2008	43.98	44.61	42.93	44.15	1,564,632	+0.50(+1.16%)
May 09, 2008	43.59	44.02	43.00	43.64	402,386	+0.01(+0.02%)
May 08, 2008	43.74	44.29	43.12	43.64	1,240,069	+0.19(+0.44%)
May 07, 2008	45.61	46.53	42.77	43.45	2,902,457	-2.47(-5.39%)
May 06, 2008	46.03	46.52	44.95	45.92	1,782,889	-0.13(-0.28%)
May 05, 2008	46.58	47.19	45.48	46.05	1,367,182	-0.80(-1.72%)
May 02, 2008	48.72	48.72	46.02	46.85	2,119,139	-1.01(-2.11%)

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.