Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.829	7.915	7.729	7.748	758,777	+0.08(+1.02%)
Apr 29, 2009	7.632	7.832	7.605	7.670	756,959	+0.10(+1.32%)
Apr 28, 2009	7.244	7.637	7.244	7.570	1,138,902	+0.39(+5.48%)
Apr 27, 2009	7.225	7.279	7.117	7.176	1,456,898	-0.12(-1.66%)
Apr 24, 2009	7.290	7.406	7.220	7.298	1,112,747	+0.02(+0.26%)
Apr 23, 2009	7.166	7.333	7.166	7.279	1,100,536	-0.02(-0.33%)
Apr 22, 2009	7.290	7.435	7.279	7.303	1,192,899	-0.05(-0.70%)
Apr 21, 2009	7.287	7.365	7.249	7.354	673,966	-0.02(-0.26%)
Apr 20, 2009	7.791	7.796	7.357	7.373	1,323,235	-0.22(-2.88%)
Apr 17, 2009	7.646	7.651	7.500	7.592	1,060,222	-0.10(-1.33%)
Apr 16, 2009	7.794	7.794	7.573	7.694	2,099,468	+0.26(+3.52%)
Apr 15, 2009	7.495	7.667	7.309	7.433	3,126,626	+0.13(+1.73%)
Apr 14, 2009	7.230	7.371	6.988	7.306	1,369,417	+0.08(+1.16%)
Apr 13, 2009	7.101	7.244	7.001	7.222	1,488,521	+0.31(+4.49%)
Apr 09, 2009	7.123	7.123	6.831	6.912	1,757,795	+0.12(+1.79%)
Apr 08, 2009	6.667	6.802	6.605	6.791	1,614,832	+0.07(+1.04%)
Apr 07, 2009	6.767	6.791	6.621	6.721	1,101,864	-0.29(-4.08%)
Apr 06, 2009	6.988	7.058	6.837	7.007	725,645	+0.05(+0.78%)
Apr 03, 2009	6.934	7.087	6.710	6.953	1,792,960	-0.08(-1.19%)
Apr 02, 2009	6.899	7.152	6.872	7.036	3,141,990	+0.05(+0.73%)
Apr 01, 2009	6.777	7.015	6.672	6.985	1,246,562	+0.06(+0.82%)
Mar 31, 2009	6.880	7.090	6.880	6.928	713,923	+0.17(+2.47%)
Mar 30, 2009	6.888	6.980	6.748	6.761	916,503	-0.11(-1.57%)
Mar 26, 2009	6.874	6.910	6.667	6.869	666,859	+0.04(+0.55%)
Mar 25, 2009	6.834	6.958	6.664	6.831	1,137,952	-0.12(-1.71%)
Mar 24, 2009	6.408	7.217	6.408	6.950	1,942,314	-0.11(-1.53%)
Mar 23, 2009	6.864	7.058	6.850	7.058	1,223,145	+0.75(+11.88%)
Mar 20, 2009	6.476	6.476	6.206	6.308	676,243	+0.17(+2.81%)
Mar 19, 2009	6.354	6.354	6.077	6.136	1,014,126	+0.12(+1.97%)
Mar 18, 2009	5.942	6.082	5.827	6.017	644,447	+0.08(+1.27%)
Mar 17, 2009	5.688	6.004	5.688	5.942	691,659	+0.04(+0.59%)
Mar 16, 2009	5.586	6.055	5.583	5.907	506,636	-0.11(-1.75%)
Mar 13, 2009	6.060	6.106	5.931	6.012	0	-0.02(-0.27%)
Mar 12, 2009	5.715	6.047	5.715	6.028	1,583,870	+0.16(+2.76%)
Mar 11, 2009	5.864	5.982	5.823	5.866	802,614	-0.06(-1.00%)
Mar 10, 2009	5.559	5.931	5.543	5.926	818,857	+0.38(+6.91%)
Mar 09, 2009	5.567	5.634	5.481	5.543	650,778	-0.14(-2.42%)
Mar 06, 2009	5.718	5.745	5.500	5.680	0	+0.11(+1.98%)
Mar 05, 2009	5.715	5.734	5.554	5.570	286,745	-0.16(-2.87%)
Mar 04, 2009	5.559	5.820	5.481	5.734	1,689,976	+0.29(+5.35%)
Mar 02, 2009	5.400	5.664	5.400	5.443	582,430	-0.30(-5.21%)
Feb 27, 2009	5.715	5.783	5.648	5.742	0	-0.10(-1.71%)
Feb 26, 2009	5.901	5.936	5.812	5.842	787,398	-0.05(-0.82%)
Feb 25, 2009	5.818	5.977	5.715	5.890	629,876	-0.10(-1.62%)
Feb 24, 2009	5.729	6.017	5.729	5.988	809,825	+0.38(+6.73%)
Feb 23, 2009	5.459	5.826	5.365	5.610	1,083,013	+0.02(+0.29%)
Feb 20, 2009	5.567	5.729	5.545	5.594	0	-0.14(-2.49%)
Feb 19, 2009	5.731	6.012	5.702	5.737	683,143	+0.04(+0.61%)
Feb 18, 2009	5.756	5.802	5.613	5.702	976,275	+0.13(+2.32%)
Feb 17, 2009	5.421	5.691	5.421	5.572	849,756	-0.34(-5.70%)
Feb 13, 2009	5.874	5.966	5.796	5.909	687,360	-0.03(-0.50%)
Feb 12, 2009	6.036	6.036	5.734	5.939	757,375	+0.02(+0.32%)
Feb 11, 2009	5.799	6.012	5.799	5.920	1,103,644	+0.17(+3.00%)
Feb 10, 2009	5.971	6.001	5.656	5.748	1,535,133	-0.24(-3.96%)
Feb 09, 2009	5.823	6.085	5.694	5.985	1,114,461	-0.04(-0.58%)
Feb 06, 2009	5.842	6.093	5.764	6.020	0	+0.14(+2.43%)
Feb 05, 2009	5.715	5.888	5.656	5.877	790,247	+0.23(+4.16%)
Feb 04, 2009	5.516	5.707	5.510	5.642	1,432,739	+0.15(+2.75%)
Feb 03, 2009	5.440	5.551	5.403	5.492	1,588,603	+0.05(+0.89%)
Feb 02, 2009	5.621	5.634	5.443	5.443	1,464,977	-0.46(-7.85%)
Jan 30, 2009	5.877	5.961	5.820	5.907	0	-0.07(-1.17%)
Jan 29, 2009	6.109	6.109	5.909	5.977	783,366	-0.33(-5.22%)
Jan 28, 2009	6.157	6.400	6.157	6.306	1,302,919	+0.11(+1.70%)
Jan 27, 2009	6.195	6.246	6.136	6.201	747,927	-0.03(-0.43%)
Jan 26, 2009	6.160	6.403	6.160	6.227	505,735	+0.07(+1.18%)
Jan 23, 2009	6.060	6.246	5.923	6.155	529,248	+0.07(+1.11%)
Jan 22, 2009	6.077	6.156	5.952	6.087	776,656	-0.16(-2.59%)
Jan 21, 2009	6.006	6.289	5.926	6.249	1,066,914	+0.29(+4.89%)
Jan 20, 2009	6.206	6.206	5.920	5.958	770,457	-0.33(-5.27%)
Jan 16, 2009	6.365	6.397	6.082	6.289	0	+0.07(+1.17%)
Jan 15, 2009	6.171	6.276	5.958	6.217	1,217,017	-0.01(-0.13%)
Jan 14, 2009	6.370	6.392	6.165	6.225	2,602,915	-0.29(-4.51%)
Jan 13, 2009	6.411	6.546	6.378	6.519	1,066,510	-0.02(-0.25%)
Jan 12, 2009	6.740	6.953	6.446	6.535	1,084,823	-0.35(-5.02%)
Jan 09, 2009	7.012	7.025	6.810	6.880	881,913	-0.06(-0.85%)
Jan 08, 2009	6.786	6.969	6.777	6.939	1,559,600	+0.04(+0.55%)
Jan 07, 2009	6.872	6.961	6.815	6.901	1,305,289	-0.14(-1.95%)
Jan 06, 2009	7.112	7.112	6.953	7.039	1,643,216	-0.09(-1.29%)
Jan 05, 2009	6.872	7.166	6.872	7.131	2,405,636	+0.26(+3.81%)
Jan 02, 2009	6.484	6.910	6.484	6.869	0	+0.13(+1.88%)
Jan 01, 2009	6.640	6.772	6.613	6.742	0	+0.00(+0.00%)
Dec 31, 2008	6.640	6.772	6.613	6.742	600,216	+0.09(+1.38%)
Dec 30, 2008	6.567	6.775	6.537	6.651	828,105	+0.15(+2.28%)
Dec 29, 2008	6.484	6.537	6.346	6.502	920,353	+0.00(+0.04%)
Dec 26, 2008	6.511	6.543	6.387	6.500	0	-0.01(-0.17%)
Dec 24, 2008	6.567	6.649	6.470	6.511	553,100	-0.03(-0.49%)
Dec 23, 2008	6.705	6.823	6.494	6.543	1,329,697	-0.23(-3.42%)
Dec 22, 2008	6.839	6.839	6.653	6.775	1,835,795	+0.19(+2.95%)
Dec 19, 2008	6.581	6.726	6.527	6.581	1,576,143	+0.03(+0.41%)
Dec 18, 2008	6.742	6.901	6.492	6.554	1,869,432	-0.54(-7.60%)
Dec 17, 2008	6.866	7.247	6.807	7.093	1,749,586	+0.12(+1.66%)
Dec 16, 2008	6.831	6.988	6.675	6.977	1,394,974	+0.00(+0.00%)
Dec 15, 2008	6.796	7.101	6.713	6.977	1,213,378	+0.42(+6.37%)
Dec 12, 2008	6.519	6.591	6.375	6.559	0	+0.17(+2.62%)
Dec 11, 2008	6.537	6.834	6.373	6.392	2,803,147	-0.42(-6.14%)
Dec 10, 2008	6.562	6.810	6.562	6.810	1,299,439	+0.28(+4.29%)
Dec 09, 2008	6.236	6.740	6.230	6.529	2,162,995	+0.36(+5.81%)
Dec 08, 2008	5.993	6.314	5.599	6.171	2,602,284	+0.47(+8.33%)
Dec 05, 2008	5.394	5.769	5.292	5.696	0	+0.50(+9.60%)
Dec 04, 2008	5.068	5.403	5.068	5.198	885,600	-0.13(-2.53%)
Dec 03, 2008	5.249	5.362	5.063	5.332	2,176,723	+0.24(+4.77%)
Dec 02, 2008	4.998	5.128	4.974	5.090	1,859,443	+0.13(+2.61%)
Dec 01, 2008	5.111	5.155	4.882	4.960	1,006,792	-0.20(-3.82%)
Nov 28, 2008	5.047	5.173	4.993	5.157	401,913	-0.02(-0.42%)
Nov 26, 2008	4.917	5.184	4.917	5.179	1,736,262	+0.32(+6.49%)
Nov 25, 2008	4.958	5.122	4.720	4.863	1,547,819	-0.28(-5.40%)
Nov 24, 2008	4.847	5.249	4.826	5.141	1,825,086	+0.30(+6.12%)
Nov 21, 2008	4.718	4.880	4.467	4.844	1,862,922	+0.18(+3.81%)
Nov 20, 2008	5.012	5.163	4.645	4.667	2,170,703	-0.24(-4.94%)
Nov 19, 2008	4.942	5.098	4.893	4.909	1,922,824	-0.15(-3.04%)
Nov 18, 2008	5.233	5.262	4.966	5.063	2,529,889	-0.22(-4.23%)
Nov 17, 2008	5.421	5.494	5.217	5.287	1,272,305	-0.14(-2.63%)
Nov 14, 2008	5.446	5.785	5.392	5.429	0	-0.09(-1.61%)
Nov 13, 2008	5.362	5.551	5.017	5.518	2,190,199	+0.11(+2.04%)
Nov 12, 2008	5.562	5.680	5.367	5.408	2,508,066	-0.32(-5.56%)
Nov 11, 2008	5.853	6.031	5.529	5.726	1,493,276	-0.30(-5.05%)
Nov 10, 2008	6.139	6.160	5.936	6.031	1,097,119	-0.01(-0.18%)
Nov 07, 2008	5.586	6.184	5.529	6.041	0	+0.57(+10.39%)
Nov 06, 2008	5.284	5.502	5.284	5.473	2,625,664	+0.06(+1.05%)
Nov 05, 2008	5.769	5.791	5.397	5.416	2,395,194	-0.30(-5.19%)
Nov 04, 2008	5.389	5.880	5.338	5.713	2,359,380	+0.37(+6.91%)
Nov 03, 2008	5.634	5.634	5.262	5.343	1,342,227	-0.06(-1.10%)
Oct 31, 2008	5.305	5.470	5.305	5.403	0	-0.24(-4.30%)
Oct 30, 2008	5.726	5.726	5.386	5.645	2,274,376	+0.50(+9.75%)
Oct 29, 2008	5.211	5.338	5.090	5.144	2,454,132	-0.27(-4.98%)
Oct 28, 2008	5.109	5.456	4.915	5.413	2,864,577	+0.01(+0.20%)
Oct 27, 2008	5.392	5.607	5.233	5.403	1,653,350	-0.48(-8.20%)
Oct 24, 2008	6.365	6.583	5.847	5.885	0	-1.14(-16.26%)
Oct 23, 2008	6.786	7.149	6.680	7.028	1,911,303	+0.27(+4.03%)
Oct 22, 2008	7.163	7.185	6.616	6.756	1,676,300	-0.64(-8.67%)
Oct 21, 2008	7.602	7.670	7.371	7.397	1,678,793	-0.22(-2.94%)
Oct 20, 2008	7.009	7.635	6.988	7.621	1,325,483	+0.82(+12.09%)
Oct 17, 2008	6.713	7.168	6.387	6.799	0	-0.16(-2.36%)
Oct 16, 2008	6.972	7.419	6.591	6.963	2,981,882	+0.14(+2.09%)
Oct 15, 2008	7.950	7.950	6.645	6.821	2,432,128	-1.44(-17.46%)
Oct 14, 2008	8.085	8.263	7.699	8.263	2,356,717	+0.47(+6.02%)
Oct 13, 2008	6.969	7.910	6.969	7.794	2,098,037	+1.05(+15.64%)
Oct 10, 2008	5.783	6.821	5.012	6.740	0	+0.34(+5.31%)
Oct 09, 2008	6.128	6.821	6.079	6.400	3,649,242	+0.27(+4.49%)
Oct 08, 2008	6.818	7.238	5.694	6.125	4,792,885	-1.56(-20.28%)
Oct 07, 2008	7.662	7.939	7.654	7.683	1,611,798	+0.09(+1.24%)
Oct 06, 2008	7.387	7.818	7.322	7.589	2,789,107	+0.08(+1.11%)
Oct 03, 2008	7.656	7.788	7.500	7.505	0	-0.12(-1.52%)
Oct 02, 2008	7.796	7.821	7.527	7.621	690,762	-0.18(-2.25%)
Oct 01, 2008	7.939	7.939	7.659	7.796	642,696	-0.23(-2.89%)
Sep 30, 2008	7.495	8.036	7.495	8.028	1,108,871	+0.52(+6.89%)
Sep 29, 2008	7.689	7.956	7.303	7.511	990,219	-0.58(-7.16%)
Sep 26, 2008	8.034	8.090	7.902	8.090	0	-0.04(-0.43%)
Sep 25, 2008	7.885	8.195	7.858	8.125	1,070,757	+0.27(+3.50%)
Sep 24, 2008	7.858	7.899	7.753	7.850	1,111,723	+0.22(+2.86%)
Sep 23, 2008	7.643	7.751	7.548	7.632	923,087	-0.05(-0.60%)
Sep 22, 2008	7.980	8.020	7.629	7.678	648,772	-0.42(-5.13%)
Sep 19, 2008	8.182	8.492	7.988	8.093	0	+0.42(+5.52%)
Sep 18, 2008	7.640	7.756	7.201	7.670	2,167,977	+0.22(+2.97%)
Sep 17, 2008	7.530	7.708	7.403	7.449	2,455,260	+0.02(+0.29%)
Sep 16, 2008	7.416	7.427	7.039	7.427	1,928,667	+0.22(+2.99%)
Sep 15, 2008	7.106	7.524	7.101	7.211	1,509,300	-0.74(-9.32%)
Sep 12, 2008	7.912	7.953	7.761	7.953	0	-0.16(-1.99%)
Sep 11, 2008	8.325	8.325	8.023	8.115	1,865,099	-0.38(-4.47%)
Sep 10, 2008	8.449	8.557	8.373	8.495	880,125	+0.04(+0.51%)
Sep 09, 2008	8.789	8.836	8.427	8.452	1,185,109	-0.43(-4.88%)
Sep 08, 2008	9.047	9.091	8.745	8.886	1,186,749	+0.06(+0.70%)
Sep 05, 2008	8.681	8.872	8.681	8.824	0	+0.16(+1.90%)
Sep 04, 2008	9.004	9.012	8.594	8.659	1,233,327	-0.42(-4.58%)
Sep 03, 2008	9.236	9.274	8.977	9.074	1,345,691	-0.32(-3.44%)
Sep 02, 2008	9.398	9.573	9.266	9.398	2,626,469	+0.01(+0.11%)
Aug 29, 2008	9.244	9.398	9.228	9.387	0	+0.11(+1.19%)
Aug 28, 2008	9.271	9.277	9.163	9.277	548,456	+0.12(+1.35%)
Aug 27, 2008	9.080	9.182	9.080	9.152	759,318	+0.11(+1.22%)
Aug 26, 2008	9.004	9.091	8.961	9.042	749,221	-0.07(-0.77%)
Aug 25, 2008	9.188	9.220	9.031	9.112	1,488,024	-0.08(-0.82%)
Aug 22, 2008	9.123	9.217	9.055	9.188	0	+0.51(+5.87%)
Aug 21, 2008	8.551	8.683	8.551	8.678	982,314	+0.15(+1.77%)
Aug 20, 2008	8.532	8.554	8.387	8.527	976,958	+0.08(+0.99%)
Aug 19, 2008	8.495	8.508	8.363	8.443	2,245,747	-0.04(-0.44%)
Aug 18, 2008	8.611	8.683	8.462	8.481	875,362	-0.13(-1.47%)
Aug 15, 2008	8.640	8.678	8.559	8.608	0	+0.08(+0.95%)
Aug 14, 2008	8.449	8.643	8.357	8.527	2,224,111	+0.09(+1.05%)
Aug 13, 2008	8.632	8.675	8.425	8.438	1,848,960	-0.19(-2.19%)
Aug 12, 2008	8.878	8.878	8.597	8.627	1,231,346	-0.36(-3.99%)
Aug 11, 2008	9.055	9.177	8.966	8.985	968,612	-0.16(-1.74%)
Aug 08, 2008	8.985	9.215	8.985	9.144	1,674,527	+0.06(+0.65%)
Aug 07, 2008	9.228	9.233	9.034	9.085	2,232,846	-0.09(-1.03%)
Aug 06, 2008	9.139	9.209	9.080	9.179	1,835,513	-0.14(-1.48%)
Aug 05, 2008	9.163	9.317	9.134	9.317	2,447,047	+0.15(+1.65%)
Aug 04, 2008	9.247	9.349	9.101	9.166	2,045,482	+0.24(+2.72%)
Aug 01, 2008	8.991	8.991	8.689	8.923	1,568,955	+0.03(+0.36%)
Jul 31, 2008	9.487	9.487	8.851	8.891	2,132,934	-0.45(-4.82%)
Jul 30, 2008	9.430	9.452	9.217	9.341	587,048	-0.04(-0.46%)
Jul 29, 2008	9.384	9.387	9.268	9.384	465,844	+0.06(+0.61%)
Jul 28, 2008	9.306	9.411	9.298	9.328	1,153,791	+0.22(+2.43%)
Jul 25, 2008	9.061	9.123	9.037	9.107	801,186	+0.16(+1.75%)
Jul 24, 2008	9.155	9.204	8.926	8.950	761,128	-0.10(-1.10%)
Jul 23, 2008	9.104	9.161	8.991	9.050	683,495	-0.04(-0.42%)
Jul 22, 2008	8.565	9.112	8.514	9.088	2,202,993	+0.81(+9.80%)
Jul 21, 2008	8.325	8.328	8.204	8.276	1,408,561	+0.20(+2.47%)
Jul 18, 2008	8.209	8.257	8.050	8.077	1,609,661	-0.07(-0.86%)
Jul 17, 2008	8.155	8.214	8.063	8.147	2,178,515	-0.14(-1.66%)
Jul 16, 2008	8.330	8.346	8.152	8.284	2,374,748	-0.10(-1.22%)
Jul 15, 2008	8.381	8.492	8.225	8.387	1,534,795	-0.24(-2.75%)
Jul 14, 2008	8.710	8.740	8.584	8.624	846,574	-0.07(-0.81%)
Jul 11, 2008	8.856	8.856	8.627	8.694	1,588,017	-0.12(-1.38%)
Jul 10, 2008	8.751	8.816	8.643	8.816	758,547	+0.15(+1.74%)
Jul 09, 2008	8.721	8.840	8.640	8.665	1,031,475	-0.12(-1.41%)
Jul 08, 2008	8.740	8.840	8.643	8.789	893,364	+0.11(+1.21%)
Jul 07, 2008	8.705	8.778	8.640	8.683	2,484,701	+0.06(+0.66%)
Jul 04, 2008	8.705	8.786	8.611	8.627	366,511	+0.00(+0.00%)
Jul 03, 2008	8.705	8.786	8.611	8.627	366,511	+0.01(+0.06%)
Jul 02, 2008	8.522	8.894	8.492	8.621	1,195,417	-0.21(-2.38%)
Jul 01, 2008	8.762	8.861	8.640	8.832	1,778,979	+0.14(+1.58%)
Jun 30, 2008	8.654	8.721	8.581	8.694	1,307,522	+0.08(+0.94%)
Jun 27, 2008	8.630	8.694	8.522	8.613	1,326,024	+0.03(+0.38%)
Jun 26, 2008	8.638	8.700	8.576	8.581	1,135,352	-0.18(-2.06%)
Jun 25, 2008	8.786	8.878	8.705	8.762	1,098,369	-0.07(-0.76%)
Jun 24, 2008	8.880	8.880	8.732	8.829	574,276	-0.02(-0.18%)
Jun 23, 2008	8.797	8.891	8.710	8.845	920,079	+0.01(+0.09%)
Jun 20, 2008	8.872	8.950	8.789	8.837	938,681	-0.06(-0.70%)
Jun 19, 2008	8.840	8.923	8.740	8.899	776,081	+0.13(+1.48%)
Jun 18, 2008	8.729	8.813	8.710	8.770	1,111,155	+0.04(+0.46%)
Jun 17, 2008	8.708	8.803	8.627	8.729	2,372,585	+0.02(+0.22%)
Jun 16, 2008	8.627	8.736	8.627	8.710	427,104	-0.05(-0.52%)
Jun 13, 2008	8.705	8.767	8.600	8.756	1,518,307	+0.13(+1.50%)
Jun 12, 2008	8.861	8.861	8.559	8.627	1,457,811	-0.12(-1.42%)
Jun 11, 2008	9.004	9.004	8.751	8.751	1,221,765	-0.29(-3.22%)
Jun 10, 2008	9.043	9.126	8.940	9.042	1,150,282	-0.01(-0.12%)
Jun 09, 2008	9.039	9.215	9.034	9.053	1,066,658	+0.03(+0.36%)
Jun 06, 2008	9.287	9.287	9.020	9.020	743,906	-0.43(-4.56%)
Jun 05, 2008	9.320	9.452	9.320	9.452	936,793	+0.24(+2.63%)
Jun 04, 2008	9.047	9.279	9.034	9.209	1,270,158	+0.15(+1.64%)
Jun 03, 2008	9.115	9.190	9.042	9.061	2,193,790	-0.07(-0.80%)
Jun 02, 2008	9.344	9.355	9.104	9.134	1,197,684	-0.29(-3.09%)
May 30, 2008	9.290	9.460	9.206	9.425	721,353	+0.08(+0.89%)
May 29, 2008	9.287	9.344	9.206	9.341	1,554,711	+0.05(+0.58%)
May 28, 2008	9.220	9.328	9.112	9.287	2,348,148	-0.19(-2.05%)
May 27, 2008	9.519	9.570	9.436	9.481	1,520,072	-0.28(-2.85%)
May 26, 2008	9.975	9.975	9.570	9.759	0	+0.00(+0.00%)
May 23, 2008	9.975	9.975	9.570	9.759	2,631,362	-0.30(-2.97%)
May 22, 2008	9.934	10.07	9.934	10.06	616,044	+0.20(+2.02%)
May 21, 2008	10.04	10.04	9.840	9.859	1,287,005	-0.15(-1.48%)
May 20, 2008	10.13	10.19	9.975	10.01	1,197,602	-0.15(-1.46%)
May 19, 2008	10.05	10.22	10.02	10.16	1,447,065	+0.17(+1.73%)
May 16, 2008	10.06	10.06	9.977	9.983	1,047,911	-0.06(-0.56%)
May 15, 2008	10.04	10.08	9.972	10.04	1,163,877	-0.13(-1.27%)
May 14, 2008	10.17	10.30	10.14	10.17	1,100,677	-0.01(-0.11%)
May 13, 2008	10.17	10.24	10.11	10.18	933,299	-0.04(-0.37%)
May 12, 2008	10.18	10.23	10.08	10.22	1,068,112	+0.12(+1.20%)
May 09, 2008	10.02	10.22	10.02	10.10	708,949	+0.05(+0.48%)
May 08, 2008	10.11	10.21	9.888	10.05	1,731,518	-0.06(-0.61%)
May 07, 2008	10.40	10.45	10.06	10.11	1,214,877	-0.36(-3.48%)
May 06, 2008	10.37	10.54	10.37	10.47	518,005	-0.01(-0.10%)
May 05, 2008	10.57	10.58	10.43	10.48	1,200,310	-0.05(-0.43%)
May 02, 2008	10.54	10.55	10.38	10.53	661,079	-0.01(-0.05%)

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.