Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.51	11.55	10.91	11.05	21,335,026	-0.36(-3.17%)
Apr 29, 2009	11.64	11.67	11.26	11.41	25,049,182	-0.18(-1.59%)
Apr 28, 2009	11.62	11.85	11.51	11.60	18,389,170	+0.04(+0.39%)
Apr 27, 2009	11.81	11.84	11.45	11.55	20,646,642	-0.52(-4.34%)
Apr 24, 2009	12.03	12.21	11.86	12.08	16,639,963	+0.22(+1.83%)
Apr 23, 2009	11.57	12.03	11.43	11.86	20,166,328	+0.44(+3.85%)
Apr 22, 2009	11.26	11.78	11.23	11.42	21,602,544	+0.08(+0.74%)
Apr 21, 2009	11.13	11.41	10.94	11.34	17,462,828	+0.15(+1.34%)
Apr 20, 2009	11.83	11.87	11.03	11.19	22,671,524	-0.91(-7.55%)
Apr 17, 2009	12.02	12.21	11.84	12.10	17,088,928	+0.10(+0.84%)
Apr 16, 2009	11.74	12.12	11.45	12.00	17,887,026	+0.36(+3.11%)
Apr 15, 2009	11.36	11.69	11.26	11.64	19,593,794	+0.18(+1.61%)
Apr 14, 2009	11.34	11.70	11.28	11.45	16,326,661	-0.03(-0.29%)
Apr 13, 2009	11.48	11.60	11.25	11.49	18,979,884	-0.21(-1.81%)
Apr 09, 2009	11.61	11.75	11.45	11.70	18,739,002	+0.47(+4.17%)
Apr 08, 2009	10.85	11.33	10.67	11.23	19,133,222	+0.43(+3.97%)
Apr 07, 2009	10.70	11.01	10.59	10.80	15,467,824	-0.16(-1.47%)
Apr 06, 2009	10.78	10.97	10.61	10.96	15,076,628	-0.09(-0.81%)
Apr 03, 2009	10.81	11.19	10.65	11.05	18,624,312	+0.18(+1.64%)
Apr 02, 2009	10.59	11.04	10.58	10.87	24,096,348	+0.61(+5.91%)
Apr 01, 2009	9.827	10.35	9.813	10.27	19,163,376	+0.30(+2.96%)
Mar 31, 2009	10.21	10.24	9.721	9.972	20,408,170	+0.09(+0.96%)
Mar 30, 2009	10.32	10.42	9.638	9.877	17,984,700	-1.19(-10.77%)
Mar 26, 2009	10.68	11.13	10.61	11.07	24,882,520	+0.69(+6.60%)
Mar 25, 2009	10.29	10.63	10.08	10.38	21,848,398	+0.20(+1.97%)
Mar 24, 2009	10.06	10.40	9.933	10.18	18,154,178	-0.15(-1.46%)
Mar 23, 2009	9.972	10.35	9.749	10.33	30,705,272	+0.29(+2.88%)
Mar 20, 2009	10.89	10.90	10.03	10.04	23,048,800	-0.78(-7.21%)
Mar 19, 2009	10.64	11.19	10.47	10.82	22,559,784	+0.51(+4.99%)
Mar 18, 2009	10.35	10.44	9.933	10.31	23,921,228	+0.00(+0.03%)
Mar 17, 2009	10.02	10.32	9.666	10.31	16,866,686	+0.32(+3.24%)
Mar 16, 2009	9.705	10.32	9.705	9.983	16,129,741	+0.33(+3.40%)
Mar 13, 2009	9.972	10.03	9.409	9.654	0	-0.14(-1.42%)
Mar 12, 2009	9.504	9.827	9.365	9.794	17,867,906	+0.28(+2.99%)
Mar 11, 2009	9.615	9.872	9.214	9.510	20,591,624	+0.02(+0.23%)
Mar 10, 2009	9.560	9.838	9.359	9.487	20,939,378	+0.22(+2.41%)
Mar 09, 2009	8.886	9.604	8.886	9.265	16,248,272	+0.22(+2.40%)
Mar 06, 2009	9.198	9.409	8.752	9.047	0	-0.06(-0.67%)
Mar 05, 2009	9.465	9.549	9.014	9.109	23,050,952	-0.58(-6.03%)
Mar 04, 2009	9.955	10.18	9.621	9.693	32,594,980	+0.23(+2.47%)
Mar 02, 2009	10.50	10.55	9.415	9.460	29,961,858	-1.34(-12.38%)
Feb 27, 2009	10.95	11.29	10.63	10.80	0	-0.48(-4.25%)
Feb 26, 2009	11.65	11.68	11.23	11.28	17,744,914	-0.16(-1.36%)
Feb 25, 2009	11.28	11.72	10.80	11.43	28,492,030	+0.36(+3.27%)
Feb 24, 2009	10.47	11.16	10.37	11.07	20,532,576	+0.75(+7.29%)
Feb 23, 2009	10.85	11.08	10.28	10.32	25,034,512	-0.35(-3.29%)
Feb 20, 2009	11.17	11.20	10.33	10.67	29,796,044	-0.84(-7.26%)
Feb 19, 2009	12.09	12.22	11.36	11.50	26,909,932	-0.33(-2.82%)
Feb 18, 2009	12.45	12.45	11.70	11.84	23,613,530	-0.48(-3.89%)
Feb 17, 2009	13.04	13.18	12.27	12.32	25,050,910	-1.09(-8.14%)
Feb 13, 2009	13.10	13.65	13.09	13.41	19,300,696	+0.04(+0.33%)
Feb 12, 2009	12.64	13.45	12.48	13.36	32,940,172	+0.54(+4.21%)
Feb 11, 2009	13.15	13.24	12.51	12.82	24,711,850	-0.10(-0.78%)
Feb 10, 2009	13.73	13.93	12.77	12.92	22,401,110	-0.71(-5.19%)
Feb 09, 2009	13.26	13.86	13.25	13.63	18,411,174	+0.48(+3.67%)
Feb 06, 2009	13.08	13.27	12.87	13.15	20,658,674	+0.02(+0.13%)
Feb 05, 2009	13.13	13.30	12.77	13.13	28,032,436	-0.12(-0.88%)
Feb 04, 2009	13.07	13.51	13.05	13.25	22,845,976	+0.23(+1.74%)
Feb 03, 2009	12.82	13.15	12.67	13.02	20,854,044	+0.34(+2.66%)
Feb 02, 2009	13.07	13.07	12.47	12.68	22,758,968	-0.68(-5.06%)
Jan 30, 2009	13.87	13.96	13.10	13.36	0	-0.32(-2.31%)
Jan 29, 2009	13.73	13.93	13.33	13.68	18,154,382	-0.31(-2.22%)
Jan 28, 2009	13.66	14.17	13.25	13.99	28,362,954	+0.55(+4.08%)
Jan 27, 2009	13.95	14.04	13.05	13.44	29,804,830	-0.88(-6.15%)
Jan 26, 2009	13.53	14.51	13.53	14.32	27,226,850	+0.70(+5.12%)
Jan 23, 2009	12.52	13.76	12.43	13.62	22,616,832	+0.71(+5.54%)
Jan 22, 2009	13.51	13.78	12.59	12.91	33,185,734	-0.90(-6.54%)
Jan 21, 2009	13.11	13.84	12.98	13.81	25,328,928	+0.86(+6.63%)
Jan 20, 2009	13.07	13.57	12.76	12.95	30,466,092	-0.36(-2.70%)
Jan 16, 2009	13.12	13.43	12.67	13.31	23,457,176	+0.64(+5.07%)
Jan 15, 2009	12.32	12.78	11.74	12.67	24,731,912	+0.38(+3.11%)
Jan 14, 2009	12.96	12.99	11.82	12.29	25,819,082	-1.00(-7.55%)
Jan 13, 2009	12.76	13.49	12.74	13.29	21,864,882	+0.58(+4.53%)
Jan 12, 2009	13.22	13.27	12.56	12.71	18,437,418	-0.58(-4.38%)
Jan 09, 2009	13.67	13.77	12.98	13.29	16,602,889	-0.33(-2.44%)
Jan 08, 2009	12.87	13.71	12.87	13.63	19,364,668	+0.51(+3.88%)
Jan 07, 2009	13.58	13.74	12.77	13.12	17,400,224	-0.70(-5.09%)
Jan 06, 2009	14.05	14.35	13.66	13.82	27,824,936	+0.19(+1.42%)
Jan 05, 2009	13.00	13.79	12.82	13.63	30,640,436	+0.75(+5.85%)
Jan 02, 2009	12.01	13.03	11.91	12.87	0	+0.89(+7.39%)
Jan 01, 2009	11.88	12.18	11.54	11.99	0	+0.00(+0.00%)
Dec 31, 2008	11.88	12.18	11.54	11.99	14,933,048	+0.05(+0.42%)
Dec 30, 2008	11.54	11.94	11.29	11.94	10,702,981	+0.40(+3.46%)
Dec 29, 2008	11.64	11.93	11.30	11.54	11,416,257	+0.11(+0.92%)
Dec 26, 2008	11.47	11.52	11.19	11.43	5,664,893	+0.08(+0.73%)
Dec 24, 2008	11.13	11.42	10.94	11.35	5,531,364	+0.05(+0.44%)
Dec 23, 2008	11.40	11.87	11.11	11.30	15,629,159	-0.13(-1.11%)
Dec 22, 2008	12.57	12.57	11.15	11.43	21,116,266	-1.16(-9.20%)
Dec 19, 2008	12.52	12.67	12.01	12.58	29,294,556	+0.38(+3.08%)
Dec 18, 2008	12.53	13.01	12.01	12.21	29,375,430	-0.17(-1.39%)
Dec 17, 2008	11.57	12.63	11.40	12.38	30,122,984	+0.84(+7.30%)
Dec 16, 2008	10.97	11.60	10.73	11.54	22,673,230	+0.83(+7.76%)
Dec 15, 2008	11.02	11.16	10.51	10.71	17,318,694	+0.09(+0.83%)
Dec 12, 2008	10.24	10.77	9.970	10.62	0	-0.19(-1.74%)
Dec 11, 2008	11.01	11.40	10.60	10.81	20,547,028	-0.06(-0.51%)
Dec 10, 2008	10.80	11.22	10.47	10.86	19,883,016	+0.45(+4.36%)
Dec 09, 2008	10.15	10.85	10.11	10.41	21,048,766	+0.14(+1.40%)
Dec 08, 2008	9.726	10.46	9.693	10.26	27,267,582	+0.87(+9.26%)
Dec 05, 2008	8.796	9.427	8.364	9.394	0	+0.42(+4.69%)
Dec 04, 2008	9.577	10.39	8.729	8.973	32,183,690	-0.84(-8.58%)
Dec 03, 2008	9.344	9.859	9.155	9.815	28,001,006	+0.19(+1.96%)
Dec 02, 2008	9.338	9.660	9.167	9.626	23,661,562	+0.64(+7.09%)
Dec 01, 2008	9.732	9.748	8.956	8.989	21,660,544	-1.17(-11.55%)
Nov 28, 2008	10.08	10.25	9.671	10.16	7,265,155	-0.01(-0.05%)
Nov 26, 2008	9.615	10.22	9.499	10.17	24,579,920	+0.40(+4.14%)
Nov 25, 2008	9.876	9.937	9.222	9.765	21,577,412	+0.12(+1.26%)
Nov 24, 2008	9.449	9.887	9.067	9.643	24,286,248	+0.58(+6.42%)
Nov 21, 2008	8.081	9.139	7.920	9.061	32,971,868	+1.28(+16.44%)
Nov 20, 2008	8.851	8.868	7.721	7.782	30,366,694	-1.33(-14.59%)
Nov 19, 2008	10.11	10.11	9.084	9.111	23,823,540	-1.14(-11.08%)
Nov 18, 2008	10.57	10.70	9.643	10.25	27,310,814	-0.22(-2.06%)
Nov 17, 2008	10.58	10.93	10.39	10.46	20,896,168	-0.34(-3.18%)
Nov 14, 2008	10.50	11.48	10.11	10.81	0	+0.09(+0.83%)
Nov 13, 2008	9.770	10.77	9.250	10.72	24,531,298	+0.96(+9.82%)
Nov 12, 2008	10.25	10.44	9.732	9.759	18,772,676	-0.83(-7.80%)
Nov 11, 2008	10.75	10.80	10.15	10.58	17,717,940	-0.34(-3.14%)
Nov 10, 2008	11.05	11.18	10.55	10.93	17,735,862	+0.27(+2.55%)
Nov 07, 2008	10.44	10.93	10.25	10.66	20,493,712	+0.40(+3.87%)
Nov 06, 2008	11.22	11.27	10.11	10.26	28,081,374	-1.12(-9.86%)
Nov 05, 2008	11.75	12.15	11.36	11.38	28,801,826	-0.70(-5.78%)
Nov 04, 2008	11.36	12.10	11.00	12.08	32,707,982	+0.92(+8.28%)
Nov 03, 2008	11.66	11.66	10.84	11.16	21,620,286	-0.16(-1.41%)
Oct 31, 2008	10.39	11.77	10.20	11.32	45,491,244	+0.75(+7.08%)
Oct 30, 2008	10.17	10.72	9.688	10.57	36,178,924	+0.97(+10.14%)
Oct 29, 2008	9.534	10.41	9.083	9.594	40,210,808	+0.35(+3.81%)
Oct 28, 2008	9.341	9.440	8.627	9.242	43,872,072	+0.93(+11.25%)
Oct 27, 2008	8.544	9.072	8.308	8.308	26,926,874	-0.47(-5.33%)
Oct 24, 2008	8.049	8.989	8.022	8.775	29,362,374	-0.62(-6.56%)
Oct 23, 2008	10.06	10.06	8.698	9.391	39,591,348	-0.46(-4.69%)
Oct 22, 2008	10.56	10.80	9.418	9.853	27,785,190	-1.20(-10.89%)
Oct 21, 2008	10.80	11.55	10.68	11.06	27,809,248	+0.00(+0.00%)
Oct 20, 2008	10.64	11.11	10.31	11.06	30,842,562	+1.09(+10.98%)
Oct 17, 2008	9.451	10.72	9.253	9.963	0	+0.27(+2.84%)
Oct 16, 2008	9.787	10.15	8.665	9.688	42,598,272	+0.05(+0.57%)
Oct 15, 2008	11.55	11.71	9.556	9.633	31,331,518	-2.41(-20.00%)
Oct 14, 2008	12.41	13.09	11.49	12.04	30,414,914	+0.17(+1.44%)
Oct 13, 2008	11.00	11.99	9.572	11.87	37,501,672	+1.81(+17.98%)
Oct 10, 2008	9.490	11.16	9.336	10.06	55,986,660	-0.42(-3.99%)
Oct 09, 2008	12.68	12.74	10.36	10.48	32,497,350	-1.86(-15.06%)
Oct 08, 2008	11.83	12.71	11.01	12.34	42,238,192	-0.17(-1.36%)
Oct 07, 2008	13.57	13.92	12.40	12.51	33,224,286	-0.88(-6.57%)
Oct 06, 2008	13.39	13.39	11.82	13.39	39,558,828	-0.75(-5.29%)
Oct 03, 2008	14.42	15.55	14.00	14.14	0	-0.09(-0.66%)
Oct 02, 2008	16.14	16.14	14.20	14.23	27,017,588	-1.87(-11.61%)
Oct 01, 2008	16.38	16.69	15.77	16.10	23,691,270	-0.56(-3.37%)
Sep 30, 2008	16.91	16.95	16.24	16.66	20,904,894	+0.18(+1.07%)
Sep 29, 2008	18.15	18.42	15.50	16.48	30,700,670	-2.30(-12.26%)
Sep 26, 2008	18.86	19.67	18.09	18.79	0	-0.85(-4.31%)
Sep 25, 2008	18.90	19.88	18.56	19.63	22,602,350	+0.94(+5.03%)
Sep 24, 2008	18.17	18.74	17.65	18.69	20,045,816	+0.72(+4.01%)
Sep 23, 2008	17.71	18.56	17.64	17.97	23,308,434	+0.38(+2.16%)
Sep 22, 2008	18.71	18.95	17.36	17.59	22,132,178	-1.20(-6.38%)
Sep 19, 2008	18.69	18.92	17.73	18.79	0	+1.11(+6.28%)
Sep 18, 2008	17.18	17.95	16.64	17.68	30,036,664	+0.90(+5.34%)
Sep 17, 2008	17.32	18.53	16.52	16.79	33,806,508	-0.68(-3.90%)
Sep 16, 2008	16.73	17.70	15.89	17.47	36,564,968	+0.32(+1.86%)
Sep 15, 2008	18.47	18.54	16.70	17.15	39,687,924	-2.57(-13.05%)
Sep 12, 2008	18.59	19.91	18.36	19.72	0	+1.56(+8.60%)
Sep 11, 2008	17.23	18.23	16.85	18.16	37,955,748	+1.17(+6.89%)
Sep 10, 2008	16.92	17.41	16.12	16.99	31,046,134	+0.21(+1.28%)
Sep 09, 2008	18.70	18.70	16.68	16.77	38,780,056	-2.25(-11.82%)
Sep 08, 2008	18.78	19.16	18.08	19.02	26,121,482	+0.67(+3.66%)
Sep 05, 2008	18.41	18.69	17.61	18.35	0	-0.16(-0.86%)
Sep 04, 2008	19.48	19.55	18.42	18.51	23,933,952	-0.60(-3.16%)
Sep 03, 2008	18.28	19.26	18.03	19.12	26,269,892	+0.95(+5.24%)
Sep 02, 2008	19.74	19.74	18.02	18.17	26,625,644	-0.95(-4.95%)
Aug 29, 2008	19.51	19.51	19.03	19.11	0	-0.14(-0.74%)
Aug 28, 2008	19.52	19.78	18.78	19.25	14,667,669	+0.00(+0.00%)
Aug 27, 2008	18.63	19.77	18.58	19.25	24,132,908	+0.78(+4.23%)
Aug 26, 2008	18.36	18.73	18.23	18.47	12,935,186	+0.27(+1.51%)
Aug 25, 2008	18.45	18.89	18.08	18.20	10,338,024	-0.31(-1.66%)
Aug 22, 2008	18.88	18.94	18.28	18.51	0	-0.29(-1.52%)
Aug 21, 2008	18.81	19.03	18.55	18.79	11,841,546	-0.38(-1.98%)
Aug 20, 2008	18.23	19.33	18.03	19.17	20,659,654	+0.80(+4.34%)
Aug 19, 2008	17.86	18.44	17.73	18.37	14,704,029	+0.43(+2.42%)
Aug 18, 2008	18.90	18.96	17.81	17.94	15,010,126	-0.88(-4.67%)
Aug 15, 2008	18.80	19.15	18.54	18.82	0	+0.16(+0.88%)
Aug 14, 2008	19.15	19.16	18.47	18.66	15,865,202	-0.47(-2.47%)
Aug 13, 2008	18.63	19.31	18.42	19.13	21,144,060	+0.56(+2.99%)
Aug 12, 2008	19.36	19.50	18.49	18.57	18,599,860	-0.59(-3.10%)
Aug 11, 2008	19.22	19.64	18.78	19.17	19,408,966	+0.08(+0.40%)
Aug 08, 2008	18.39	19.22	18.04	19.09	24,098,842	+0.98(+5.40%)
Aug 07, 2008	18.81	19.08	18.01	18.11	21,173,802	-0.84(-4.44%)
Aug 06, 2008	17.75	19.02	17.75	18.95	31,444,818	+1.28(+7.25%)
Aug 05, 2008	17.14	17.95	16.91	17.67	28,283,694	+0.63(+3.71%)
Aug 04, 2008	17.71	17.95	16.92	17.04	20,872,400	-1.08(-5.95%)
Aug 01, 2008	18.39	18.39	17.68	18.12	14,681,924	-0.25(-1.38%)
Jul 31, 2008	19.01	19.17	18.28	18.37	20,185,226	-0.96(-4.98%)
Jul 30, 2008	18.68	19.39	18.28	19.33	28,324,716	+1.01(+5.49%)
Jul 29, 2008	18.33	18.34	17.21	18.33	31,879,310	+0.84(+4.78%)
Jul 28, 2008	17.84	17.89	17.37	17.49	19,493,364	-0.04(-0.22%)
Jul 25, 2008	17.65	17.86	17.32	17.53	15,669,825	+0.24(+1.40%)
Jul 24, 2008	18.68	18.69	17.17	17.29	25,845,202	-1.18(-6.37%)
Jul 23, 2008	19.60	19.66	18.38	18.46	25,266,406	-0.92(-4.76%)
Jul 22, 2008	19.62	19.89	18.96	19.39	24,597,430	-0.25(-1.29%)
Jul 21, 2008	18.53	19.96	18.39	19.64	26,872,730	+1.43(+7.88%)
Jul 18, 2008	18.28	18.72	17.96	18.20	20,175,586	-0.25(-1.34%)
Jul 17, 2008	18.09	18.58	17.73	18.45	32,217,718	+0.63(+3.52%)
Jul 16, 2008	17.90	18.50	17.35	17.82	33,752,752	+0.11(+0.62%)
Jul 15, 2008	17.32	18.44	16.33	17.71	43,711,964	+0.27(+1.58%)
Jul 14, 2008	18.15	18.15	17.26	17.44	16,735,411	-0.50(-2.79%)
Jul 11, 2008	18.14	18.38	17.20	17.94	28,788,620	-0.64(-3.46%)
Jul 10, 2008	18.85	18.89	18.05	18.58	26,857,746	-0.32(-1.72%)
Jul 09, 2008	20.14	20.32	18.82	18.91	23,599,858	-1.17(-5.83%)
Jul 08, 2008	20.54	20.54	19.27	20.08	25,881,126	-0.15(-0.73%)
Jul 07, 2008	20.89	21.29	19.97	20.23	26,995,258	-0.16(-0.81%)
Jul 04, 2008	20.90	21.00	20.10	20.39	17,273,330	+0.00(+0.00%)
Jul 03, 2008	20.90	21.00	20.10	20.39	17,273,330	-0.46(-2.19%)
Jul 02, 2008	22.17	22.34	20.76	20.85	24,454,746	-1.35(-6.09%)
Jul 01, 2008	22.12	22.40	21.66	22.20	19,616,842	-0.44(-1.94%)
Jun 30, 2008	21.93	22.73	21.83	22.64	22,214,442	+0.67(+3.05%)
Jun 27, 2008	22.65	22.65	21.55	21.97	34,748,236	-0.71(-3.13%)
Jun 26, 2008	23.64	23.81	22.56	22.68	23,412,716	-1.37(-5.69%)
Jun 25, 2008	23.70	24.38	23.48	24.05	24,324,740	+0.32(+1.34%)
Jun 24, 2008	23.97	24.13	23.12	23.73	21,622,358	-0.15(-0.64%)
Jun 23, 2008	23.68	24.15	23.37	23.88	17,282,528	+0.51(+2.19%)
Jun 20, 2008	24.11	24.12	23.23	23.37	21,139,626	-0.91(-3.76%)
Jun 19, 2008	24.33	24.41	23.83	24.29	22,709,432	+0.06(+0.25%)
Jun 18, 2008	24.52	24.88	23.83	24.22	17,562,172	-0.53(-2.13%)
Jun 17, 2008	24.53	24.98	24.38	24.75	15,397,686	+0.49(+2.04%)
Jun 16, 2008	24.66	24.66	24.00	24.26	15,815,994	-0.40(-1.61%)
Jun 13, 2008	24.53	24.90	24.26	24.65	13,185,393	+0.23(+0.95%)
Jun 12, 2008	24.63	25.25	24.30	24.42	18,169,314	-0.14(-0.58%)
Jun 11, 2008	24.55	24.77	23.67	24.57	22,341,888	+0.04(+0.18%)
Jun 10, 2008	24.98	25.11	24.30	24.52	22,431,804	-0.41(-1.65%)
Jun 09, 2008	25.73	25.76	24.50	24.93	24,464,640	-0.54(-2.12%)
Jun 06, 2008	27.11	27.12	25.40	25.47	36,724,376	-1.82(-6.67%)
Jun 05, 2008	27.35	27.40	26.58	27.29	20,811,176	+0.14(+0.53%)
Jun 04, 2008	28.88	29.06	26.97	27.15	31,149,284	-1.50(-5.24%)
Jun 03, 2008	28.96	29.66	28.47	28.65	25,489,622	-0.42(-1.46%)
Jun 02, 2008	28.00	29.12	27.95	29.07	27,427,876	+1.12(+4.01%)
May 30, 2008	27.05	28.15	26.82	27.95	26,065,838	+1.21(+4.52%)
May 29, 2008	27.25	27.27	26.63	26.74	15,147,552	-0.51(-1.86%)
May 28, 2008	26.44	27.27	26.39	27.25	23,840,258	+1.15(+4.40%)
May 27, 2008	26.80	26.80	25.76	26.10	20,763,990	-0.63(-2.34%)
May 26, 2008	27.48	27.62	26.51	26.73	0	+0.00(+0.00%)
May 23, 2008	27.48	27.62	26.51	26.73	12,523,376	-0.66(-2.41%)
May 22, 2008	27.22	27.98	27.17	27.39	19,078,726	+0.17(+0.63%)
May 21, 2008	27.57	27.91	27.15	27.22	22,380,276	-0.34(-1.24%)
May 20, 2008	27.28	27.63	26.83	27.56	16,417,852	+0.24(+0.87%)
May 19, 2008	26.67	27.68	26.67	27.32	22,166,904	+0.69(+2.60%)
May 16, 2008	26.14	26.85	26.09	26.63	18,683,722	+0.43(+1.66%)
May 15, 2008	26.26	26.36	25.67	26.19	17,205,388	+0.12(+0.44%)
May 14, 2008	25.93	26.71	25.84	26.08	20,051,996	+0.16(+0.62%)
May 13, 2008	25.87	26.11	25.54	25.92	18,826,180	+0.06(+0.23%)
May 12, 2008	24.77	25.97	24.75	25.86	23,731,564	+1.36(+5.54%)
May 09, 2008	25.18	25.37	24.49	24.50	26,842,444	-0.94(-3.70%)
May 08, 2008	26.34	26.45	25.26	25.44	24,531,358	-0.74(-2.81%)
May 07, 2008	26.32	26.89	26.13	26.18	19,650,722	-0.10(-0.40%)
May 06, 2008	26.84	26.91	25.95	26.28	23,124,486	-0.81(-2.98%)
May 05, 2008	27.24	27.42	26.80	27.09	11,337,915	-0.06(-0.22%)
May 02, 2008	27.35	27.41	26.79	27.15	13,202,457	-0.20(-0.74%)

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.