Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.09	36.09	34.04	34.81	18,412,634	-0.74(-2.08%)
Apr 29, 2009	34.25	35.85	34.25	35.55	13,449,777	+1.41(+4.14%)
Apr 28, 2009	33.68	34.77	33.68	34.13	11,027,773	-0.24(-0.70%)
Apr 27, 2009	34.06	34.81	33.75	34.37	15,026,564	-0.96(-2.71%)
Apr 24, 2009	35.40	36.18	34.49	35.33	28,867,112	+2.22(+6.69%)
Apr 23, 2009	33.21	33.29	31.91	33.12	17,237,382	+0.27(+0.82%)
Apr 22, 2009	32.43	34.27	32.14	32.85	22,604,574	-0.28(-0.86%)
Apr 21, 2009	30.69	33.27	30.44	33.13	17,839,160	+1.80(+5.74%)
Apr 20, 2009	31.98	32.38	31.24	31.33	15,162,318	-1.75(-5.30%)
Apr 17, 2009	32.76	33.23	32.09	33.09	20,101,008	+0.41(+1.24%)
Apr 16, 2009	32.84	33.15	31.84	32.68	15,539,113	+0.33(+1.03%)
Apr 15, 2009	31.20	32.50	31.20	32.35	14,870,353	+1.01(+3.22%)
Apr 14, 2009	31.05	32.33	30.71	31.34	13,193,417	-0.10(-0.32%)
Apr 13, 2009	30.42	31.89	30.05	31.44	14,407,191	+0.06(+0.20%)
Apr 09, 2009	31.97	32.18	30.98	31.37	17,972,364	+0.44(+1.42%)
Apr 08, 2009	30.34	31.31	29.83	30.93	14,988,625	+0.39(+1.28%)
Apr 07, 2009	30.63	30.91	30.02	30.54	11,730,057	-0.68(-2.18%)
Apr 06, 2009	31.29	31.51	30.59	31.23	14,893,862	-0.80(-2.49%)
Apr 03, 2009	31.08	32.31	30.95	32.02	19,007,238	+0.91(+2.92%)
Apr 02, 2009	30.44	31.89	30.34	31.11	23,736,738	+1.91(+6.55%)
Apr 01, 2009	28.29	29.33	27.79	29.20	24,746,062	+0.34(+1.18%)
Mar 31, 2009	29.92	29.92	28.53	28.86	21,410,534	-0.36(-1.22%)
Mar 30, 2009	29.98	30.25	28.76	29.22	18,205,108	-3.14(-9.71%)
Mar 26, 2009	32.93	33.37	31.95	32.36	19,322,684	+0.14(+0.44%)
Mar 25, 2009	32.64	33.14	31.06	32.21	21,976,844	-0.58(-1.78%)
Mar 24, 2009	32.42	33.58	32.06	32.80	21,813,326	-0.42(-1.26%)
Mar 23, 2009	31.67	33.25	31.55	33.22	26,628,226	+3.72(+12.60%)
Mar 20, 2009	31.68	31.81	29.30	29.50	24,466,686	-2.83(-8.77%)
Mar 19, 2009	31.44	32.78	31.37	32.33	27,343,540	+1.85(+6.06%)
Mar 18, 2009	29.68	30.93	28.55	30.49	20,814,378	+0.57(+1.90%)
Mar 17, 2009	29.44	30.21	28.83	29.92	16,573,300	+0.48(+1.62%)
Mar 16, 2009	27.80	30.32	27.80	29.44	23,266,982	+1.52(+5.45%)
Mar 13, 2009	28.67	28.67	27.39	27.92	0	-0.47(-1.65%)
Mar 12, 2009	27.47	28.43	26.52	28.39	23,370,788	+0.82(+2.99%)
Mar 11, 2009	27.90	28.10	27.01	27.57	16,975,990	-0.51(-1.82%)
Mar 10, 2009	26.64	28.85	26.64	28.08	31,294,234	+2.02(+7.77%)
Mar 09, 2009	25.71	27.42	25.52	26.05	18,853,894	-0.04(-0.16%)
Mar 06, 2009	25.98	26.59	25.10	26.10	0	+0.40(+1.58%)
Mar 05, 2009	26.69	26.98	25.24	25.69	22,899,094	-1.90(-6.88%)
Mar 04, 2009	26.32	28.39	26.17	27.59	21,830,492	+2.12(+8.34%)
Mar 02, 2009	26.29	26.68	25.24	25.46	24,475,902	-1.58(-5.83%)
Feb 27, 2009	26.37	28.02	26.06	27.04	0	-0.08(-0.29%)
Feb 26, 2009	26.99	28.31	26.95	27.12	19,037,808	+0.38(+1.41%)
Feb 25, 2009	27.01	27.43	26.05	26.74	26,158,582	-0.29(-1.08%)
Feb 24, 2009	25.38	27.17	25.05	27.03	21,409,886	+2.03(+8.13%)
Feb 23, 2009	26.62	26.77	24.90	25.00	20,364,932	-1.20(-4.58%)
Feb 20, 2009	26.83	27.30	25.68	26.20	0	-1.18(-4.31%)
Feb 19, 2009	27.68	28.25	27.20	27.38	15,060,936	+0.24(+0.89%)
Feb 18, 2009	27.45	27.68	26.59	27.14	15,915,094	+0.00(+0.00%)
Feb 17, 2009	28.45	28.65	27.09	27.14	21,075,136	-2.36(-8.00%)
Feb 13, 2009	29.62	30.52	29.23	29.50	15,051,157	-0.32(-1.07%)
Feb 12, 2009	29.76	29.88	28.97	29.82	21,205,726	-0.41(-1.36%)
Feb 11, 2009	31.10	31.39	29.39	30.23	17,937,458	-0.58(-1.87%)
Feb 10, 2009	32.95	33.46	30.46	30.81	18,618,212	-1.96(-5.98%)
Feb 09, 2009	33.12	34.02	32.19	32.77	18,800,564	+0.59(+1.83%)
Feb 06, 2009	31.19	32.50	30.81	32.18	13,390,879	+0.53(+1.66%)
Feb 05, 2009	29.91	31.84	29.26	31.65	17,786,738	+1.61(+5.37%)
Feb 04, 2009	29.49	30.76	29.41	30.04	13,574,630	+0.92(+3.15%)
Feb 03, 2009	29.26	29.36	28.42	29.12	14,434,030	+0.14(+0.49%)
Feb 02, 2009	28.43	29.35	27.99	28.98	15,851,211	-0.01(-0.05%)
Jan 30, 2009	30.54	30.55	28.73	28.99	0	-0.80(-2.67%)
Jan 29, 2009	30.62	30.76	29.55	29.79	12,747,450	-1.58(-5.05%)
Jan 28, 2009	30.28	31.64	29.93	31.37	16,663,236	+1.56(+5.22%)
Jan 27, 2009	29.81	30.30	28.95	29.82	14,416,051	-0.02(-0.07%)
Jan 26, 2009	29.24	30.80	28.85	29.84	17,289,648	+0.65(+2.21%)
Jan 23, 2009	25.66	29.75	25.66	29.19	30,924,230	+2.71(+10.25%)
Jan 22, 2009	26.85	27.95	25.83	26.48	20,264,804	-1.22(-4.41%)
Jan 21, 2009	26.68	27.86	25.85	27.70	20,320,242	+1.53(+5.86%)
Jan 20, 2009	27.44	29.12	26.06	26.17	18,289,834	-2.18(-7.69%)
Jan 16, 2009	29.02	29.13	27.45	28.35	0	-0.20(-0.70%)
Jan 15, 2009	28.75	28.96	26.88	28.55	21,492,998	-0.18(-0.62%)
Jan 14, 2009	29.90	30.11	28.42	28.72	16,219,916	-1.70(-5.58%)
Jan 13, 2009	29.41	30.54	28.94	30.42	17,061,016	+1.04(+3.55%)
Jan 12, 2009	30.08	30.72	29.02	29.38	16,801,818	-1.17(-3.84%)
Jan 09, 2009	32.44	32.44	30.30	30.55	15,819,811	-2.01(-6.17%)
Jan 08, 2009	32.15	32.77	31.39	32.56	15,693,335	+0.16(+0.48%)
Jan 07, 2009	33.00	33.24	31.64	32.41	14,249,433	-1.41(-4.18%)
Jan 06, 2009	34.03	34.99	33.55	33.82	18,643,904	+0.55(+1.67%)
Jan 05, 2009	32.06	34.81	31.84	33.26	19,235,074	+0.85(+2.63%)
Jan 02, 2009	30.37	32.82	30.09	32.41	0	+2.34(+7.77%)
Jan 01, 2009	29.77	30.81	29.62	30.07	0	+0.00(+0.00%)
Dec 31, 2008	29.77	30.81	29.62	30.07	12,016,443	+0.15(+0.50%)
Dec 30, 2008	29.19	29.95	28.52	29.93	12,422,782	+0.86(+2.96%)
Dec 29, 2008	28.70	29.41	28.06	29.07	12,085,444	+1.02(+3.65%)
Dec 26, 2008	27.35	28.06	27.18	28.04	0	+0.89(+3.27%)
Dec 24, 2008	26.79	27.35	26.34	27.15	5,266,952	+0.34(+1.27%)
Dec 23, 2008	28.30	28.42	26.73	26.81	16,424,604	-0.83(-3.01%)
Dec 22, 2008	28.90	29.63	27.31	27.64	15,874,294	-1.09(-3.78%)
Dec 19, 2008	28.13	29.76	27.96	28.73	23,033,602	+0.72(+2.56%)
Dec 18, 2008	30.18	30.20	27.91	28.01	24,820,614	-2.21(-7.31%)
Dec 17, 2008	30.35	31.03	29.36	30.22	17,861,870	-0.24(-0.79%)
Dec 16, 2008	30.99	31.19	29.24	30.47	22,325,852	+0.05(+0.16%)
Dec 15, 2008	29.83	31.23	29.61	30.42	15,279,451	+1.21(+4.16%)
Dec 12, 2008	28.50	29.34	27.76	29.20	0	-0.89(-2.95%)
Dec 11, 2008	31.47	31.61	29.85	30.09	19,790,342	-0.91(-2.93%)
Dec 10, 2008	30.71	31.50	30.36	31.00	17,956,884	+1.15(+3.86%)
Dec 09, 2008	28.82	31.25	28.56	29.85	18,094,476	+0.50(+1.69%)
Dec 08, 2008	29.11	30.09	28.97	29.35	23,958,540	+1.58(+5.71%)
Dec 05, 2008	27.84	28.55	26.46	27.77	0	-0.65(-2.30%)
Dec 04, 2008	29.49	30.34	27.55	28.42	22,450,502	-1.80(-5.95%)
Dec 03, 2008	28.92	30.32	27.45	30.22	27,900,186	-0.99(-3.16%)
Dec 02, 2008	30.83	31.48	29.59	31.20	20,661,810	+1.31(+4.37%)
Dec 01, 2008	33.71	33.73	29.74	29.90	24,953,004	-6.15(-17.07%)
Nov 28, 2008	35.06	36.23	34.53	36.05	6,854,393	+0.43(+1.20%)
Nov 26, 2008	32.91	35.72	32.45	35.62	14,157,245	+2.44(+7.37%)
Nov 25, 2008	33.18	33.44	31.44	33.18	18,504,288	+0.22(+0.67%)
Nov 24, 2008	32.66	33.35	31.67	32.96	34,054,988	+0.99(+3.09%)
Nov 21, 2008	29.22	32.11	27.96	31.97	33,307,612	+3.84(+13.64%)
Nov 20, 2008	32.67	33.02	27.71	28.14	38,181,956	-5.47(-16.28%)
Nov 19, 2008	35.47	36.45	33.39	33.61	22,588,720	-2.08(-5.83%)
Nov 18, 2008	34.36	35.81	33.71	35.69	18,623,748	+1.62(+4.75%)
Nov 17, 2008	34.39	36.09	33.58	34.07	16,654,929	-0.58(-1.66%)
Nov 14, 2008	35.68	37.23	33.76	34.64	0	-2.09(-5.69%)
Nov 13, 2008	32.14	36.92	31.26	36.73	27,571,998	+4.77(+14.91%)
Nov 12, 2008	33.76	34.01	31.94	31.96	24,409,610	-2.59(-7.50%)
Nov 11, 2008	35.67	35.95	33.91	34.56	13,790,019	-1.78(-4.89%)
Nov 10, 2008	37.68	39.15	35.20	36.33	17,395,848	-0.17(-0.47%)
Nov 07, 2008	34.49	36.72	34.44	36.50	0	+2.29(+6.71%)
Nov 06, 2008	36.00	36.23	33.70	34.21	25,598,494	-1.48(-4.16%)
Nov 05, 2008	36.09	37.17	35.43	35.69	26,056,258	-1.31(-3.53%)
Nov 04, 2008	36.53	37.19	35.69	37.00	34,843,264	+1.67(+4.73%)
Nov 03, 2008	37.19	37.41	34.95	35.33	24,053,086	-1.36(-3.72%)
Oct 31, 2008	36.65	37.73	35.84	36.70	26,840,362	-0.78(-2.09%)
Oct 30, 2008	37.99	39.02	35.97	37.48	24,887,612	+1.33(+3.68%)
Oct 29, 2008	34.81	38.72	34.54	36.15	26,396,782	+2.05(+6.00%)
Oct 28, 2008	31.98	34.23	29.85	34.10	26,493,142	+3.35(+10.91%)
Oct 27, 2008	32.95	33.90	30.61	30.75	22,319,124	-3.01(-8.92%)
Oct 24, 2008	33.72	35.16	32.23	33.76	25,760,854	-3.21(-8.69%)
Oct 23, 2008	36.01	37.55	33.86	36.97	25,589,516	+1.63(+4.62%)
Oct 22, 2008	36.59	36.72	34.97	35.34	27,217,290	-2.87(-7.51%)
Oct 21, 2008	38.42	40.22	37.57	38.21	20,525,918	-1.39(-3.52%)
Oct 20, 2008	36.80	39.76	36.68	39.60	22,807,958	+4.09(+11.50%)
Oct 17, 2008	35.95	37.58	32.13	35.52	0	-2.28(-6.03%)
Oct 16, 2008	39.72	40.71	35.33	37.80	46,646,564	-0.85(-2.21%)
Oct 15, 2008	45.85	46.05	37.94	38.65	29,416,878	-8.72(-18.40%)
Oct 14, 2008	47.82	48.66	44.26	47.37	35,438,408	+0.80(+1.71%)
Oct 13, 2008	44.99	46.89	42.93	46.57	32,386,466	+3.59(+8.35%)
Oct 10, 2008	39.83	43.02	36.41	42.98	0	-0.04(-0.08%)
Oct 09, 2008	48.19	49.70	43.02	43.02	26,646,476	-3.97(-8.45%)
Oct 08, 2008	44.77	49.71	43.59	46.99	35,075,108	+0.46(+0.99%)
Oct 07, 2008	52.49	53.54	46.07	46.53	29,857,114	-2.85(-5.77%)
Oct 06, 2008	50.22	50.50	43.55	49.38	33,241,642	-2.15(-4.18%)
Oct 03, 2008	51.59	55.42	51.02	51.53	0	+0.33(+0.65%)
Oct 02, 2008	53.24	53.46	49.57	51.20	22,449,976	-3.42(-6.26%)
Oct 01, 2008	54.71	55.23	52.04	54.61	17,723,904	-0.87(-1.56%)
Sep 30, 2008	53.53	56.84	53.42	55.48	23,192,492	+3.08(+5.88%)
Sep 29, 2008	59.23	59.67	52.24	52.40	30,038,574	-8.72(-14.27%)
Sep 26, 2008	60.82	61.48	59.40	61.12	0	-1.41(-2.26%)
Sep 25, 2008	61.43	63.33	61.27	62.54	12,807,416	+1.27(+2.08%)
Sep 24, 2008	62.47	62.47	60.33	61.27	13,408,667	+0.01(+0.01%)
Sep 23, 2008	63.50	64.09	60.99	61.26	17,158,404	-2.64(-4.14%)
Sep 22, 2008	64.44	66.57	63.89	63.90	13,413,425	-0.55(-0.85%)
Sep 19, 2008	60.75	64.45	58.93	64.45	0	+5.73(+9.77%)
Sep 18, 2008	60.14	60.44	56.28	58.71	24,603,906	+0.44(+0.76%)
Sep 17, 2008	61.59	62.67	57.92	58.27	19,964,446	-3.43(-5.56%)
Sep 16, 2008	56.84	61.71	55.54	61.71	21,535,456	+2.77(+4.70%)
Sep 15, 2008	60.29	62.56	58.93	58.93	17,652,110	-4.07(-6.46%)
Sep 12, 2008	61.84	63.59	61.83	63.01	0	+1.17(+1.90%)
Sep 11, 2008	59.84	62.20	59.25	61.83	18,341,712	+1.72(+2.86%)
Sep 10, 2008	58.26	60.88	58.07	60.11	22,252,754	+2.64(+4.59%)
Sep 09, 2008	60.55	60.78	57.32	57.48	23,236,720	-3.63(-5.94%)
Sep 08, 2008	62.71	63.23	60.32	61.11	18,784,802	+0.16(+0.26%)
Sep 05, 2008	61.71	62.13	59.60	60.95	0	-0.67(-1.10%)
Sep 04, 2008	62.95	63.93	60.92	61.63	15,609,087	-1.36(-2.15%)
Sep 03, 2008	63.91	65.00	61.26	62.98	17,563,846	-1.29(-2.00%)
Sep 02, 2008	65.42	65.42	64.00	64.27	16,767,615	-2.67(-3.99%)
Aug 29, 2008	69.19	69.30	66.94	66.94	0	-1.75(-2.54%)
Aug 28, 2008	70.37	70.51	68.29	68.69	9,672,071	-1.31(-1.87%)
Aug 27, 2008	70.26	70.57	69.01	70.00	12,343,608	+0.37(+0.53%)
Aug 26, 2008	69.07	70.20	68.81	69.63	7,494,020	+1.29(+1.89%)
Aug 25, 2008	68.91	69.83	68.01	68.33	7,019,032	-0.77(-1.11%)
Aug 22, 2008	69.70	70.37	68.71	69.10	0	-1.21(-1.72%)
Aug 21, 2008	68.82	71.05	68.81	70.31	15,651,692	+2.37(+3.49%)
Aug 20, 2008	66.71	68.28	66.02	67.94	12,514,276	+1.95(+2.95%)
Aug 19, 2008	63.23	66.56	63.13	65.99	12,064,324	+2.49(+3.93%)
Aug 18, 2008	65.40	66.07	63.43	63.50	12,485,542	-1.49(-2.30%)
Aug 15, 2008	66.28	66.34	64.01	64.99	0	-1.83(-2.74%)
Aug 14, 2008	67.38	67.85	65.52	66.82	11,160,534	-1.32(-1.94%)
Aug 13, 2008	65.98	68.47	65.85	68.14	14,046,136	+2.32(+3.52%)
Aug 12, 2008	66.43	67.49	65.38	65.83	14,182,690	-0.03(-0.04%)
Aug 11, 2008	66.55	66.55	63.98	65.85	13,725,989	+0.29(+0.44%)
Aug 08, 2008	67.57	67.79	64.67	65.56	16,065,537	-2.48(-3.64%)
Aug 07, 2008	69.63	70.40	67.92	68.04	10,771,791	-1.19(-1.72%)
Aug 06, 2008	68.33	69.56	67.32	69.24	12,013,203	+1.09(+1.61%)
Aug 05, 2008	67.08	68.56	66.63	68.14	14,647,858	+1.07(+1.59%)
Aug 04, 2008	71.00	71.05	66.66	67.08	16,365,234	-4.11(-5.78%)
Aug 01, 2008	71.69	73.23	70.36	71.19	12,185,459	-0.99(-1.38%)
Jul 31, 2008	71.54	73.18	71.15	72.19	16,623,197	-0.58(-0.79%)
Jul 30, 2008	68.33	72.76	67.85	72.76	18,509,520	+4.39(+6.42%)
Jul 29, 2008	69.53	69.72	67.88	68.37	14,988,802	-1.00(-1.44%)
Jul 28, 2008	70.34	70.91	69.28	69.37	11,301,325	-0.94(-1.33%)
Jul 25, 2008	71.02	71.73	69.43	70.31	13,932,107	-0.22(-0.31%)
Jul 24, 2008	71.76	72.73	69.28	70.53	24,288,338	-0.90(-1.26%)
Jul 23, 2008	73.83	73.96	70.39	71.43	22,780,714	-2.52(-3.41%)
Jul 22, 2008	75.43	76.73	73.27	73.95	15,974,696	-1.41(-1.88%)
Jul 21, 2008	72.11	75.37	71.90	75.37	17,323,556	+3.93(+5.50%)
Jul 18, 2008	70.95	72.97	70.20	71.44	28,089,922	+2.68(+3.90%)
Jul 17, 2008	69.46	70.97	67.18	68.76	27,114,482	+0.65(+0.96%)
Jul 16, 2008	68.88	69.62	66.17	68.11	18,686,620	-1.03(-1.49%)
Jul 15, 2008	71.89	72.64	68.77	69.14	15,752,916	-3.18(-4.40%)
Jul 14, 2008	70.12	73.18	70.12	72.32	12,026,007	+1.87(+2.65%)
Jul 11, 2008	70.18	72.15	69.52	70.45	12,861,209	-0.05(-0.07%)
Jul 10, 2008	69.23	70.63	67.27	70.50	15,153,928	+1.42(+2.06%)
Jul 09, 2008	69.66	71.66	68.91	69.08	16,933,128	+0.74(+1.08%)
Jul 08, 2008	70.12	70.18	66.92	68.34	20,048,662	-2.36(-3.34%)
Jul 07, 2008	71.73	72.46	69.81	70.70	13,692,578	-1.68(-2.33%)
Jul 04, 2008	73.89	74.52	71.05	72.38	11,880,244	+0.00(+0.00%)
Jul 03, 2008	73.89	74.52	71.05	72.38	11,880,244	-1.05(-1.43%)
Jul 02, 2008	78.41	79.54	73.34	73.44	15,964,969	-4.62(-5.92%)
Jul 01, 2008	76.12	78.26	75.10	78.05	16,770,887	+1.73(+2.26%)
Jun 30, 2008	75.50	77.19	75.50	76.33	11,332,304	+1.09(+1.44%)
Jun 27, 2008	74.84	76.26	74.48	75.24	12,142,466	+0.63(+0.85%)
Jun 26, 2008	74.84	76.16	73.00	74.61	11,720,548	-0.15(-0.20%)
Jun 25, 2008	76.28	76.45	72.56	74.76	15,156,225	-1.09(-1.44%)
Jun 24, 2008	76.58	78.23	75.54	75.85	14,425,543	-1.18(-1.53%)
Jun 23, 2008	73.89	77.08	73.68	77.03	14,807,157	+3.07(+4.15%)
Jun 20, 2008	75.23	75.60	73.66	73.96	12,094,953	-0.52(-0.70%)
Jun 19, 2008	75.42	76.61	74.38	74.48	16,085,629	-0.06(-0.09%)
Jun 18, 2008	73.39	75.02	73.18	74.54	13,536,810	+1.03(+1.40%)
Jun 17, 2008	71.12	73.80	71.06	73.51	9,677,774	+1.85(+2.58%)
Jun 16, 2008	71.36	72.34	71.06	71.67	7,906,621	+0.84(+1.18%)
Jun 13, 2008	69.98	71.52	69.81	70.83	7,976,911	+0.62(+0.88%)
Jun 12, 2008	71.06	71.35	69.78	70.21	12,750,446	-1.76(-2.45%)
Jun 11, 2008	72.98	73.27	71.12	71.97	9,497,841	-0.74(-1.02%)
Jun 10, 2008	73.02	74.53	71.82	72.71	10,978,158	-1.75(-2.36%)
Jun 09, 2008	72.94	74.88	72.33	74.47	9,933,405	+2.04(+2.82%)
Jun 06, 2008	75.08	77.14	72.36	72.43	18,440,236	-2.17(-2.90%)
Jun 05, 2008	70.60	74.60	70.60	74.59	10,941,612	+4.15(+5.89%)
Jun 04, 2008	69.99	71.74	69.97	70.44	11,802,180	+0.12(+0.17%)
Jun 03, 2008	70.81	71.92	70.19	70.32	11,360,716	-0.91(-1.28%)
Jun 02, 2008	71.43	72.43	70.37	71.23	8,458,074	-0.62(-0.86%)
May 30, 2008	71.86	72.85	71.52	71.85	11,769,493	+0.10(+0.14%)
May 29, 2008	72.72	73.12	71.45	71.75	10,473,980	-1.35(-1.85%)
May 28, 2008	71.10	73.18	70.23	73.10	9,748,834	+1.32(+1.84%)
May 27, 2008	70.69	72.39	69.68	71.78	11,178,495	+0.71(+1.00%)
May 26, 2008	73.41	73.54	70.34	71.07	0	+0.00(+0.00%)
May 23, 2008	73.41	73.54	70.34	71.07	11,519,558	-1.73(-2.38%)
May 22, 2008	74.30	74.30	72.42	72.80	12,825,848	-1.27(-1.72%)
May 21, 2008	75.20	77.11	73.82	74.08	13,170,216	-1.18(-1.57%)
May 20, 2008	76.02	76.39	74.49	75.25	11,857,215	-0.50(-0.67%)
May 19, 2008	75.08	76.71	74.08	75.76	10,855,180	+0.94(+1.25%)
May 16, 2008	74.48	75.13	73.78	74.82	13,630,725	+1.32(+1.80%)
May 15, 2008	74.15	74.39	71.06	73.50	15,429,418	+0.28(+0.38%)
May 14, 2008	74.10	74.59	73.05	73.22	11,669,575	-1.31(-1.75%)
May 13, 2008	73.61	74.60	71.82	74.53	10,227,894	+1.03(+1.40%)
May 12, 2008	74.20	74.20	72.22	73.50	10,046,695	-1.11(-1.49%)
May 09, 2008	74.79	75.28	73.39	74.61	8,576,470	-0.39(-0.52%)
May 08, 2008	72.90	75.13	72.52	75.00	10,305,540	+2.52(+3.48%)
May 07, 2008	74.03	74.25	72.47	72.48	11,241,386	-1.12(-1.52%)
May 06, 2008	71.83	74.03	71.83	73.59	9,558,891	+1.44(+1.99%)
May 05, 2008	71.23	72.94	71.15	72.16	7,832,723	+1.37(+1.94%)
May 02, 2008	70.41	71.41	69.75	70.79	10,645,594	+0.91(+1.30%)

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.