Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.88	14.18	13.77	13.86	55,816,932	+0.10(+0.70%)
Apr 29, 2009	13.64	13.87	13.63	13.76	31,733,220	+0.15(+1.11%)
Apr 28, 2009	13.55	13.69	13.52	13.61	28,224,322	+0.01(+0.09%)
Apr 27, 2009	13.65	13.83	13.54	13.59	36,917,956	-0.18(-1.29%)
Apr 24, 2009	13.82	13.87	13.70	13.77	45,543,972	-0.04(-0.30%)
Apr 23, 2009	13.86	13.89	13.74	13.81	43,553,212	-0.00(-0.02%)
Apr 22, 2009	13.90	13.91	13.71	13.82	45,004,712	-0.02(-0.14%)
Apr 21, 2009	14.21	14.47	13.72	13.84	58,293,832	-0.43(-3.02%)
Apr 20, 2009	14.43	14.48	14.10	14.27	42,979,652	-0.22(-1.53%)
Apr 17, 2009	14.56	14.62	14.37	14.49	34,839,780	-0.03(-0.18%)
Apr 16, 2009	14.60	14.65	14.27	14.52	26,916,084	+0.02(+0.16%)
Apr 15, 2009	14.23	14.52	14.19	14.49	25,890,674	+0.26(+1.85%)
Apr 14, 2009	14.35	14.35	14.10	14.23	25,568,568	-0.17(-1.16%)
Apr 13, 2009	14.47	14.47	14.29	14.40	20,467,050	-0.08(-0.58%)
Apr 09, 2009	14.71	14.72	14.43	14.48	25,174,188	+0.00(+0.00%)
Apr 08, 2009	14.38	14.53	14.33	14.48	21,136,240	+0.12(+0.83%)
Apr 07, 2009	14.43	14.54	14.31	14.36	24,338,184	-0.12(-0.82%)
Apr 06, 2009	14.39	14.56	14.33	14.48	24,987,318	+0.01(+0.04%)
Apr 03, 2009	14.60	14.73	14.32	14.47	27,793,078	-0.12(-0.82%)
Apr 02, 2009	14.58	14.75	14.37	14.59	38,724,260	+0.15(+1.07%)
Apr 01, 2009	14.08	14.48	14.00	14.44	33,020,218	+0.29(+2.07%)
Mar 31, 2009	14.25	14.39	14.12	14.14	37,031,360	+0.01(+0.07%)
Mar 30, 2009	14.32	14.37	13.98	14.14	35,585,312	-0.30(-2.07%)
Mar 26, 2009	14.47	14.48	14.10	14.43	43,200,856	+0.03(+0.22%)
Mar 25, 2009	14.29	14.45	14.17	14.40	38,039,164	+0.23(+1.66%)
Mar 24, 2009	14.03	14.27	13.97	14.17	33,989,820	-0.04(-0.27%)
Mar 23, 2009	13.89	14.21	13.87	14.21	41,171,032	+0.48(+3.52%)
Mar 20, 2009	13.62	13.88	13.62	13.72	59,551,300	+0.22(+1.61%)
Mar 19, 2009	13.47	13.60	13.46	13.51	35,386,396	+0.10(+0.76%)
Mar 18, 2009	13.29	13.60	13.20	13.40	44,730,948	+0.06(+0.48%)
Mar 17, 2009	13.30	13.41	13.14	13.34	31,446,524	+0.06(+0.44%)
Mar 16, 2009	13.34	13.52	13.23	13.28	36,048,396	+0.02(+0.12%)
Mar 13, 2009	13.22	13.34	13.01	13.27	0	+0.12(+0.93%)
Mar 12, 2009	12.74	13.15	12.66	13.14	39,574,288	+0.41(+3.21%)
Mar 11, 2009	12.60	12.86	12.57	12.74	42,340,232	+0.13(+1.05%)
Mar 10, 2009	12.75	12.77	12.44	12.60	54,656,292	+0.13(+1.06%)
Mar 09, 2009	12.71	12.83	12.46	12.47	54,571,996	-0.11(-0.90%)
Mar 06, 2009	12.28	12.62	12.26	12.58	0	+0.40(+3.30%)
Mar 05, 2009	12.60	12.69	12.05	12.18	56,658,960	-0.60(-4.73%)
Mar 04, 2009	12.63	12.98	12.50	12.79	52,639,792	-0.01(-0.08%)
Mar 02, 2009	13.02	13.11	12.75	12.80	48,467,020	-0.35(-2.67%)
Feb 27, 2009	13.18	13.29	13.02	13.15	0	-0.06(-0.49%)
Feb 26, 2009	13.77	13.77	13.21	13.21	33,143,940	-0.42(-3.12%)
Feb 25, 2009	13.82	13.93	13.57	13.64	40,940,384	-0.22(-1.60%)
Feb 24, 2009	13.75	13.90	13.58	13.86	40,730,624	+0.31(+2.30%)
Feb 23, 2009	13.85	13.90	13.49	13.55	36,448,256	-0.24(-1.75%)
Feb 20, 2009	13.83	13.99	13.64	13.79	46,875,964	-0.15(-1.06%)
Feb 19, 2009	13.87	14.07	13.74	13.94	30,782,834	+0.20(+1.45%)
Feb 18, 2009	13.77	13.85	13.60	13.74	28,132,814	+0.03(+0.19%)
Feb 17, 2009	13.84	13.90	13.66	13.71	41,073,408	-0.40(-2.85%)
Feb 13, 2009	14.23	14.28	14.06	14.11	35,322,424	-0.17(-1.22%)
Feb 12, 2009	13.73	14.31	13.57	14.29	95,118,408	+1.00(+7.56%)
Feb 11, 2009	13.18	13.39	13.18	13.28	32,993,152	+0.19(+1.48%)
Feb 10, 2009	13.52	13.62	12.96	13.09	70,669,552	-0.53(-3.88%)
Feb 09, 2009	13.94	13.96	13.52	13.62	30,586,612	-0.40(-2.85%)
Feb 06, 2009	13.75	14.06	13.73	14.02	29,088,110	+0.28(+2.01%)
Feb 05, 2009	13.59	13.80	13.49	13.74	34,364,216	+0.09(+0.68%)
Feb 04, 2009	13.95	14.02	13.61	13.65	28,443,396	-0.30(-2.12%)
Feb 03, 2009	13.68	14.00	13.51	13.94	27,887,574	+0.35(+2.56%)
Feb 02, 2009	13.59	13.68	13.37	13.59	24,805,598	-0.15(-1.12%)
Jan 30, 2009	13.98	14.06	13.69	13.75	0	-0.27(-1.91%)
Jan 29, 2009	14.06	14.32	13.95	14.02	33,187,110	-0.10(-0.71%)
Jan 28, 2009	14.16	14.16	13.92	14.12	28,839,436	+0.17(+1.22%)
Jan 27, 2009	13.93	14.14	13.84	13.95	30,795,552	+0.10(+0.70%)
Jan 26, 2009	13.61	13.96	13.56	13.85	39,166,072	+0.27(+1.97%)
Jan 23, 2009	13.73	13.73	13.38	13.58	48,557,876	-0.30(-2.13%)
Jan 22, 2009	13.72	13.91	13.61	13.88	36,491,836	-0.05(-0.39%)
Jan 21, 2009	13.97	13.98	13.57	13.93	36,975,456	+0.13(+0.96%)
Jan 20, 2009	14.09	14.32	13.80	13.80	44,015,080	-0.31(-2.19%)
Jan 16, 2009	14.13	14.32	13.99	14.11	44,048,168	+0.15(+1.11%)
Jan 15, 2009	13.70	13.96	13.65	13.96	43,595,124	+0.24(+1.74%)
Jan 14, 2009	14.00	14.01	13.60	13.72	42,028,956	-0.45(-3.18%)
Jan 13, 2009	14.10	14.26	14.04	14.17	35,113,884	+0.09(+0.66%)
Jan 12, 2009	14.31	14.38	14.00	14.07	31,800,776	-0.28(-1.95%)
Jan 09, 2009	14.56	14.57	14.24	14.35	30,763,978	-0.21(-1.41%)
Jan 08, 2009	14.43	14.57	14.34	14.56	31,205,950	+0.10(+0.69%)
Jan 07, 2009	14.23	14.54	14.23	14.46	33,527,106	+0.07(+0.49%)
Jan 06, 2009	14.71	14.80	14.31	14.39	33,111,250	-0.23(-1.61%)
Jan 05, 2009	14.67	14.77	14.54	14.62	31,439,270	-0.15(-1.00%)
Jan 02, 2009	14.61	14.80	14.50	14.77	0	+0.20(+1.39%)
Jan 01, 2009	14.54	14.64	14.50	14.57	0	+0.00(+0.00%)
Dec 31, 2008	14.54	14.64	14.50	14.57	24,158,288	+0.11(+0.76%)
Dec 30, 2008	14.36	14.53	14.33	14.46	24,859,500	+0.17(+1.17%)
Dec 29, 2008	14.44	14.44	14.07	14.29	21,673,904	-0.05(-0.38%)
Dec 26, 2008	14.29	14.46	14.25	14.35	14,955,551	+0.15(+1.09%)
Dec 24, 2008	14.18	14.27	14.16	14.19	8,273,054	+0.04(+0.30%)
Dec 23, 2008	14.40	14.52	14.12	14.15	31,398,616	-0.22(-1.55%)
Dec 22, 2008	14.40	14.42	14.16	14.37	34,763,332	+0.07(+0.52%)
Dec 19, 2008	14.63	14.81	14.22	14.30	78,528,336	-0.24(-1.66%)
Dec 18, 2008	14.83	14.95	14.41	14.54	48,306,348	-0.10(-0.66%)
Dec 17, 2008	14.83	14.95	14.49	14.64	42,740,872	-0.32(-2.11%)
Dec 16, 2008	14.57	15.06	14.40	14.95	54,472,092	+0.48(+3.31%)
Dec 15, 2008	14.44	14.57	14.11	14.47	31,691,216	+0.13(+0.90%)
Dec 12, 2008	14.08	14.37	13.84	14.34	0	+0.11(+0.79%)
Dec 11, 2008	14.54	14.69	14.13	14.23	51,707,588	-0.35(-2.41%)
Dec 10, 2008	14.31	14.77	14.31	14.58	45,622,408	+0.15(+1.07%)
Dec 09, 2008	14.65	14.98	14.28	14.43	41,379,140	-0.37(-2.50%)
Dec 08, 2008	14.96	15.15	14.62	14.80	41,803,508	+0.00(+0.00%)
Dec 05, 2008	14.27	14.83	13.97	14.80	43,928,524	+0.40(+2.75%)
Dec 04, 2008	14.67	14.99	14.23	14.40	49,805,500	-0.45(-3.01%)
Dec 03, 2008	14.56	14.93	14.00	14.85	61,977,672	+0.71(+5.03%)
Dec 02, 2008	14.49	14.49	13.82	14.14	44,540,128	-0.13(-0.90%)
Dec 01, 2008	14.87	14.97	14.26	14.27	39,076,580	-0.82(-5.42%)
Nov 28, 2008	14.55	15.10	14.55	15.08	19,522,732	+0.48(+3.28%)
Nov 26, 2008	14.24	14.63	14.08	14.61	33,166,624	+0.10(+0.69%)
Nov 25, 2008	14.75	14.97	14.24	14.51	50,289,388	-0.05(-0.35%)
Nov 24, 2008	14.32	14.84	14.06	14.56	57,047,696	+0.40(+2.80%)
Nov 21, 2008	13.40	14.25	13.03	14.16	77,842,656	+0.94(+7.13%)
Nov 20, 2008	13.52	14.08	13.20	13.22	65,666,572	-0.39(-2.84%)
Nov 19, 2008	14.05	14.35	13.59	13.60	50,306,600	-0.39(-2.80%)
Nov 18, 2008	13.94	14.08	13.53	14.00	60,469,104	-0.15(-1.09%)
Nov 17, 2008	14.36	14.46	13.90	14.15	47,670,792	-0.34(-2.33%)
Nov 14, 2008	14.67	15.18	14.48	14.49	0	-0.41(-2.72%)
Nov 13, 2008	14.11	14.92	13.94	14.89	58,330,688	+0.79(+5.59%)
Nov 12, 2008	14.06	14.34	13.78	14.11	54,417,436	-0.20(-1.37%)
Nov 11, 2008	14.60	14.73	14.14	14.30	42,702,340	-0.47(-3.18%)
Nov 10, 2008	15.08	15.22	14.52	14.77	35,050,536	-0.11(-0.76%)
Nov 07, 2008	14.43	15.10	14.32	14.89	45,337,652	+0.57(+3.96%)
Nov 06, 2008	14.40	14.63	14.12	14.32	52,825,120	-0.08(-0.54%)
Nov 05, 2008	14.71	14.95	14.35	14.40	36,503,344	-0.42(-2.82%)
Nov 04, 2008	15.03	15.12	14.68	14.81	36,989,624	+0.19(+1.28%)
Nov 03, 2008	14.33	14.69	14.21	14.63	28,859,138	+0.45(+3.16%)
Oct 31, 2008	14.53	14.80	14.00	14.18	49,511,904	-0.19(-1.34%)
Oct 30, 2008	14.46	14.64	14.12	14.37	40,302,416	+0.26(+1.85%)
Oct 29, 2008	14.35	14.74	14.00	14.11	46,387,788	-0.45(-3.09%)
Oct 28, 2008	13.38	14.59	13.23	14.56	56,051,408	+1.36(+10.34%)
Oct 27, 2008	13.24	13.91	13.20	13.20	45,697,536	-0.19(-1.44%)
Oct 24, 2008	13.20	13.84	13.20	13.39	63,382,704	-0.47(-3.37%)
Oct 23, 2008	14.68	14.68	13.36	13.86	87,503,360	-0.75(-5.11%)
Oct 22, 2008	14.68	14.88	14.23	14.61	49,544,508	-0.21(-1.41%)
Oct 21, 2008	14.92	15.17	14.80	14.81	34,064,712	-0.14(-0.93%)
Oct 20, 2008	14.51	15.08	14.33	14.95	43,146,780	+0.73(+5.11%)
Oct 17, 2008	14.47	14.86	13.81	14.23	65,300,340	-0.51(-3.45%)
Oct 16, 2008	14.42	14.78	13.56	14.73	82,449,456	+0.51(+3.55%)
Oct 15, 2008	15.07	15.23	14.13	14.23	87,396,664	+0.15(+1.10%)
Oct 14, 2008	15.16	15.16	13.73	14.07	89,586,352	-1.14(-7.47%)
Oct 13, 2008	13.98	15.30	13.91	15.21	78,420,720	+1.85(+13.88%)
Oct 10, 2008	13.53	14.50	12.97	13.36	114,296,904	-0.58(-4.16%)
Oct 09, 2008	15.31	15.33	13.94	13.94	71,912,104	-1.32(-8.67%)
Oct 08, 2008	15.66	15.96	14.95	15.26	75,257,016	-0.61(-3.83%)
Oct 07, 2008	16.51	16.59	15.80	15.87	54,095,000	-0.52(-3.18%)
Oct 06, 2008	16.52	16.83	15.68	16.39	71,841,648	-0.53(-3.14%)
Oct 03, 2008	17.31	17.70	16.86	16.92	0	-0.33(-1.92%)
Oct 02, 2008	17.07	17.47	17.03	17.25	47,645,668	-0.18(-1.03%)
Oct 01, 2008	16.94	17.47	16.90	17.43	45,207,224	+0.41(+2.42%)
Sep 30, 2008	16.67	17.03	16.42	17.02	54,674,388	+0.60(+3.63%)
Sep 29, 2008	16.76	17.04	16.22	16.42	58,898,904	-0.47(-2.76%)
Sep 26, 2008	16.39	16.95	16.36	16.89	0	+0.33(+1.98%)
Sep 25, 2008	16.22	16.81	16.21	16.56	40,663,800	+0.41(+2.53%)
Sep 24, 2008	16.41	16.45	16.05	16.15	33,774,960	-0.16(-0.97%)
Sep 23, 2008	16.55	16.85	16.28	16.31	39,905,740	-0.23(-1.36%)
Sep 22, 2008	16.90	16.95	16.51	16.54	36,283,520	-0.43(-2.54%)
Sep 19, 2008	17.62	17.62	16.13	16.97	0	-0.22(-1.25%)
Sep 18, 2008	17.13	17.39	16.77	17.18	62,681,424	+0.23(+1.39%)
Sep 17, 2008	17.56	17.67	16.95	16.95	58,155,720	-0.70(-3.99%)
Sep 16, 2008	17.39	17.71	17.28	17.65	50,098,384	+0.03(+0.18%)
Sep 15, 2008	17.30	17.95	17.23	17.62	50,069,444	+0.08(+0.46%)
Sep 12, 2008	17.33	17.56	17.23	17.54	31,636,770	+0.11(+0.65%)
Sep 11, 2008	17.12	17.57	17.07	17.43	42,581,340	+0.11(+0.63%)
Sep 10, 2008	17.40	17.41	17.16	17.32	38,232,144	-0.02(-0.13%)
Sep 09, 2008	17.11	17.55	17.11	17.34	45,773,076	+0.16(+0.94%)
Sep 08, 2008	16.97	17.23	16.83	17.18	34,656,824	+0.47(+2.79%)
Sep 05, 2008	16.64	16.77	16.57	16.71	0	+0.07(+0.43%)
Sep 04, 2008	16.65	16.83	16.48	16.64	40,235,448	+0.02(+0.10%)
Sep 03, 2008	16.63	16.75	16.50	16.63	34,875,240	-0.10(-0.58%)
Sep 02, 2008	16.81	17.04	16.71	16.72	39,963,824	-0.04(-0.21%)
Aug 29, 2008	17.09	17.09	16.75	16.76	0	-0.34(-1.98%)
Aug 28, 2008	17.14	17.24	17.03	17.10	32,408,484	-0.22(-1.25%)
Aug 27, 2008	17.25	17.38	17.13	17.31	21,121,062	+0.09(+0.50%)
Aug 26, 2008	17.24	17.34	17.11	17.23	14,698,727	-0.02(-0.09%)
Aug 25, 2008	17.42	17.57	17.18	17.24	19,153,822	-0.26(-1.47%)
Aug 22, 2008	17.26	17.54	17.19	17.50	0	+0.28(+1.61%)
Aug 21, 2008	17.44	17.46	17.13	17.22	18,131,070	-0.27(-1.55%)
Aug 20, 2008	17.56	17.62	17.35	17.49	17,140,592	+0.01(+0.04%)
Aug 19, 2008	17.45	17.57	17.37	17.49	25,733,060	+0.00(+0.00%)
Aug 18, 2008	17.72	17.82	17.36	17.49	32,864,360	-0.23(-1.33%)
Aug 15, 2008	17.77	17.90	17.62	17.72	0	+0.01(+0.07%)
Aug 14, 2008	17.72	17.97	17.62	17.71	23,942,970	-0.06(-0.34%)
Aug 13, 2008	17.56	17.84	17.51	17.77	29,559,464	+0.14(+0.77%)
Aug 12, 2008	17.76	17.97	17.42	17.63	25,930,048	-0.18(-1.01%)
Aug 11, 2008	17.75	17.97	17.65	17.81	21,979,040	-0.02(-0.11%)
Aug 08, 2008	17.38	17.87	17.29	17.83	30,539,896	+0.45(+2.59%)
Aug 07, 2008	17.75	17.75	17.33	17.38	30,895,172	-0.43(-2.44%)
Aug 06, 2008	17.66	17.86	17.57	17.82	31,661,188	+0.14(+0.82%)
Aug 05, 2008	17.41	17.70	17.40	17.67	39,589,496	+0.33(+1.87%)
Aug 04, 2008	17.10	17.41	17.03	17.35	34,611,356	+0.24(+1.43%)
Aug 01, 2008	16.72	17.13	16.65	17.10	51,509,324	+0.53(+3.18%)
Jul 31, 2008	16.57	16.69	16.48	16.57	32,958,504	+0.06(+0.37%)
Jul 30, 2008	16.69	16.74	16.41	16.51	30,259,204	-0.08(-0.50%)
Jul 29, 2008	16.60	16.67	16.45	16.60	25,216,532	+0.14(+0.82%)
Jul 28, 2008	16.74	16.76	16.45	16.46	21,811,594	-0.29(-1.75%)
Jul 25, 2008	16.82	16.82	16.58	16.76	26,182,698	+0.06(+0.39%)
Jul 24, 2008	16.87	17.02	16.58	16.69	33,117,682	-0.21(-1.22%)
Jul 23, 2008	16.58	16.91	16.42	16.90	40,034,776	+0.37(+2.24%)
Jul 22, 2008	16.13	16.77	16.11	16.53	66,881,360	+0.56(+3.53%)
Jul 21, 2008	16.12	16.12	15.91	15.96	33,805,664	-0.14(-0.86%)
Jul 18, 2008	16.25	16.25	15.98	16.10	56,695,000	-0.10(-0.62%)
Jul 17, 2008	16.48	16.53	16.00	16.20	122,940,400	-0.64(-3.82%)
Jul 16, 2008	16.70	16.93	16.49	16.85	42,238,704	+0.18(+1.06%)
Jul 15, 2008	16.30	16.74	16.28	16.67	59,689,512	+0.27(+1.63%)
Jul 14, 2008	16.27	16.50	16.27	16.40	39,029,804	+0.22(+1.37%)
Jul 11, 2008	15.98	16.25	15.94	16.18	41,833,128	+0.07(+0.46%)
Jul 10, 2008	16.40	16.40	16.00	16.11	47,092,184	-0.27(-1.67%)
Jul 09, 2008	16.62	16.62	16.37	16.38	36,050,784	-0.19(-1.13%)
Jul 08, 2008	16.44	16.63	16.41	16.57	41,413,560	+0.06(+0.35%)
Jul 07, 2008	16.63	16.66	16.41	16.51	36,356,844	-0.06(-0.37%)
Jul 04, 2008	16.53	16.66	16.48	16.57	23,159,516	+0.00(+0.00%)
Jul 03, 2008	16.53	16.66	16.48	16.57	23,159,516	+0.04(+0.21%)
Jul 02, 2008	16.42	16.59	16.37	16.53	50,499,144	+0.12(+0.73%)
Jul 01, 2008	16.71	16.71	16.39	16.41	54,905,172	-0.32(-1.89%)
Jun 30, 2008	16.69	17.03	16.56	16.73	46,827,076	+0.05(+0.27%)
Jun 27, 2008	17.11	17.13	16.68	16.68	55,420,032	-0.44(-2.59%)
Jun 26, 2008	17.35	17.58	17.10	17.13	47,433,148	-0.28(-1.63%)
Jun 25, 2008	17.21	17.57	17.19	17.41	36,860,124	+0.23(+1.37%)
Jun 24, 2008	17.06	17.23	16.94	17.18	33,909,832	+0.04(+0.21%)
Jun 23, 2008	17.33	17.33	17.06	17.14	27,824,802	-0.13(-0.75%)
Jun 20, 2008	17.08	17.34	17.04	17.27	51,691,116	+0.10(+0.56%)
Jun 19, 2008	17.19	17.25	17.06	17.17	39,182,188	+0.06(+0.38%)
Jun 18, 2008	17.31	17.38	17.09	17.11	40,450,344	-0.26(-1.48%)
Jun 17, 2008	17.56	17.60	17.37	17.37	44,537,992	-0.07(-0.41%)
Jun 16, 2008	17.84	17.87	17.39	17.44	54,972,744	-0.40(-2.24%)
Jun 13, 2008	18.35	18.38	17.35	17.84	95,942,064	-0.55(-3.01%)
Jun 12, 2008	18.44	18.53	18.26	18.39	29,585,636	+0.00(+0.00%)
Jun 11, 2008	18.58	18.61	18.35	18.39	35,416,344	-0.28(-1.50%)
Jun 10, 2008	18.69	18.86	18.02	18.67	50,769,952	+0.69(+3.85%)
Jun 09, 2008	17.86	18.10	17.86	17.98	30,063,710	+0.02(+0.11%)
Jun 06, 2008	18.35	18.38	17.94	17.96	38,757,456	-0.45(-2.43%)
Jun 05, 2008	18.26	18.43	18.17	18.41	24,392,922	+0.16(+0.86%)
Jun 04, 2008	18.10	18.34	18.10	18.25	23,259,736	+0.10(+0.53%)
Jun 03, 2008	18.30	18.43	18.12	18.15	29,269,164	-0.19(-1.05%)
Jun 02, 2008	18.36	18.46	18.17	18.34	29,705,756	-0.08(-0.45%)
May 30, 2008	18.57	18.66	18.35	18.43	41,684,188	-0.20(-1.05%)
May 29, 2008	18.52	18.71	18.39	18.62	38,380,656	+0.14(+0.75%)
May 28, 2008	18.94	18.94	18.45	18.49	37,355,880	-0.37(-1.96%)
May 27, 2008	18.84	18.89	18.70	18.86	24,257,306	-0.01(-0.07%)
May 26, 2008	18.70	19.00	18.67	18.87	0	+0.00(+0.00%)
May 23, 2008	18.70	19.00	18.67	18.87	47,512,192	+0.12(+0.62%)
May 22, 2008	18.24	18.80	18.19	18.75	39,196,788	+0.52(+2.86%)
May 21, 2008	18.32	18.44	18.17	18.23	39,155,208	-0.14(-0.77%)
May 20, 2008	18.51	18.55	18.33	18.37	27,894,342	-0.14(-0.75%)
May 19, 2008	18.38	18.62	18.33	18.51	31,085,572	+0.14(+0.79%)
May 16, 2008	18.36	18.47	18.27	18.37	27,903,088	+0.02(+0.11%)
May 15, 2008	18.18	18.40	18.11	18.35	25,638,378	+0.15(+0.83%)
May 14, 2008	18.23	18.34	18.08	18.20	32,208,530	+0.01(+0.07%)
May 13, 2008	18.12	18.27	18.11	18.18	32,433,360	+0.03(+0.18%)
May 12, 2008	18.08	18.17	18.02	18.15	26,788,298	+0.08(+0.44%)
May 09, 2008	18.12	18.13	17.97	18.07	18,711,454	-0.04(-0.25%)
May 08, 2008	18.46	18.53	18.04	18.12	43,505,080	-0.24(-1.30%)
May 07, 2008	18.75	18.76	18.34	18.35	46,398,464	-0.40(-2.13%)
May 06, 2008	18.75	18.79	18.63	18.75	20,802,550	-0.04(-0.19%)
May 05, 2008	18.91	18.98	18.71	18.79	21,938,330	-0.13(-0.66%)
May 02, 2008	19.02	19.15	18.86	18.91	25,662,998	-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.