Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.10	12.44	11.95	12.23	1,536,244	+0.27(+2.23%)
Apr 29, 2009	11.56	12.04	11.35	11.96	1,422,675	+0.47(+4.10%)
Apr 28, 2009	11.22	11.73	11.20	11.49	1,427,487	+0.10(+0.90%)
Apr 27, 2009	11.32	11.62	11.14	11.39	1,586,122	-0.13(-1.11%)
Apr 24, 2009	11.08	11.72	10.88	11.51	1,641,972	+0.57(+5.25%)
Apr 23, 2009	11.44	11.53	10.63	10.94	2,055,657	-0.49(-4.29%)
Apr 22, 2009	10.52	11.74	10.52	11.43	1,785,912	+0.77(+7.24%)
Apr 21, 2009	10.23	10.78	10.22	10.66	1,562,651	+0.33(+3.22%)
Apr 20, 2009	11.12	11.34	10.30	10.33	2,062,970	-1.02(-8.96%)
Apr 17, 2009	11.07	11.41	10.99	11.34	2,106,260	+0.09(+0.78%)
Apr 16, 2009	10.52	11.31	10.42	11.25	4,326,403	+1.34(+13.53%)
Apr 15, 2009	9.953	10.15	9.664	9.913	1,424,352	-0.15(-1.52%)
Apr 14, 2009	9.920	10.24	9.609	10.07	2,392,094	-0.10(-0.94%)
Apr 13, 2009	9.858	10.28	9.679	10.16	1,727,611	+0.10(+0.98%)
Apr 09, 2009	9.408	10.09	9.240	10.06	1,572,070	+0.91(+9.90%)
Apr 08, 2009	8.820	9.200	8.772	9.156	978,083	+0.41(+4.64%)
Apr 07, 2009	9.335	9.353	8.641	8.750	1,526,737	-0.77(-8.06%)
Apr 06, 2009	9.218	9.595	9.134	9.518	1,458,271	-0.04(-0.46%)
Apr 03, 2009	9.284	9.657	9.163	9.562	1,441,361	+0.23(+2.47%)
Apr 02, 2009	8.531	9.503	8.531	9.332	2,385,760	+1.01(+12.17%)
Apr 01, 2009	7.731	8.385	7.694	8.319	1,737,416	+0.48(+6.16%)
Mar 31, 2009	7.979	8.067	7.701	7.837	1,224,315	-0.03(-0.42%)
Mar 30, 2009	8.030	8.030	7.592	7.869	1,045,687	-1.14(-12.69%)
Mar 26, 2009	8.418	9.174	8.418	9.014	1,840,537	+0.70(+8.40%)
Mar 25, 2009	8.166	8.813	7.917	8.315	1,523,046	+0.23(+2.80%)
Mar 24, 2009	8.381	8.516	8.030	8.089	1,308,605	-0.44(-5.14%)
Mar 23, 2009	8.089	8.527	8.027	8.527	1,358,160	+1.20(+16.42%)
Mar 20, 2009	7.807	7.818	7.223	7.325	1,583,058	-0.41(-5.34%)
Mar 19, 2009	8.034	8.078	7.541	7.738	671,702	-0.17(-2.17%)
Mar 18, 2009	7.555	8.023	7.212	7.910	1,273,635	+0.30(+3.89%)
Mar 17, 2009	7.157	7.614	7.021	7.614	862,051	+0.48(+6.71%)
Mar 16, 2009	7.230	7.599	7.051	7.135	1,124,693	-0.04(-0.56%)
Mar 13, 2009	6.978	7.252	6.763	7.175	0	+0.22(+3.21%)
Mar 12, 2009	6.280	6.981	6.133	6.952	1,734,155	+0.67(+10.58%)
Mar 11, 2009	6.301	6.510	6.236	6.287	1,987,716	+0.01(+0.23%)
Mar 10, 2009	5.512	6.272	5.490	6.272	2,056,830	+0.94(+17.61%)
Mar 09, 2009	5.472	5.760	5.311	5.333	1,420,989	-0.21(-3.82%)
Mar 06, 2009	5.724	5.815	5.369	5.545	0	-0.14(-2.51%)
Mar 05, 2009	5.929	6.049	5.647	5.687	1,641,778	-0.39(-6.49%)
Mar 04, 2009	6.163	6.217	5.750	6.082	1,675,593	+0.03(+0.42%)
Mar 02, 2009	6.601	6.667	6.031	6.057	2,249,787	-0.67(-9.99%)
Feb 27, 2009	6.645	6.894	6.612	6.729	0	-0.03(-0.43%)
Feb 26, 2009	6.638	6.890	6.638	6.758	1,537,667	+0.12(+1.87%)
Feb 25, 2009	6.769	6.839	6.393	6.634	1,335,594	-0.22(-3.20%)
Feb 24, 2009	6.455	6.912	6.382	6.853	1,396,514	+0.49(+7.64%)
Feb 23, 2009	6.554	6.627	6.345	6.367	1,336,976	-0.15(-2.35%)
Feb 20, 2009	6.265	6.652	6.265	6.521	0	+0.03(+0.51%)
Feb 19, 2009	6.791	6.791	6.422	6.488	961,079	-0.11(-1.61%)
Feb 18, 2009	7.113	7.157	6.539	6.594	1,977,843	-0.43(-6.09%)
Feb 17, 2009	7.310	7.416	6.989	7.021	1,686,118	-0.56(-7.33%)
Feb 13, 2009	7.456	7.793	7.369	7.577	0	+0.15(+1.97%)
Feb 12, 2009	7.314	7.471	7.029	7.431	984,474	-0.01(-0.20%)
Feb 11, 2009	7.387	7.562	7.299	7.446	1,246,664	+0.11(+1.55%)
Feb 10, 2009	7.749	8.005	7.310	7.332	1,696,186	-0.45(-5.73%)
Feb 09, 2009	7.723	7.800	7.493	7.778	1,184,883	+0.03(+0.38%)
Feb 06, 2009	7.288	7.789	7.288	7.749	0	+0.43(+5.95%)
Feb 05, 2009	7.416	7.522	7.281	7.314	1,637,647	-0.03(-0.45%)
Feb 04, 2009	7.530	7.694	7.299	7.347	1,339,255	-0.24(-3.18%)
Feb 03, 2009	7.274	7.672	7.204	7.588	2,872,397	+0.35(+4.85%)
Feb 02, 2009	7.610	7.625	7.153	7.237	2,252,380	-0.54(-6.91%)
Jan 30, 2009	7.921	8.081	7.626	7.774	0	-0.19(-2.34%)
Jan 29, 2009	8.315	8.440	7.913	7.961	3,353,781	-0.59(-6.92%)
Jan 28, 2009	8.454	8.637	8.140	8.553	2,164,123	+0.40(+4.89%)
Jan 27, 2009	8.272	8.590	8.111	8.155	1,283,071	-0.03(-0.40%)
Jan 26, 2009	7.796	8.326	7.723	8.187	1,897,758	+0.33(+4.19%)
Jan 23, 2009	7.628	8.100	7.062	7.859	0	-0.14(-1.74%)
Jan 22, 2009	8.513	8.696	7.913	7.997	3,714,050	-0.72(-8.26%)
Jan 21, 2009	8.293	8.728	8.100	8.717	2,451,832	+0.65(+8.07%)
Jan 20, 2009	8.670	8.670	7.837	8.067	2,081,150	-0.63(-7.27%)
Jan 16, 2009	8.758	8.929	8.392	8.699	0	+0.03(+0.29%)
Jan 15, 2009	8.743	8.926	8.290	8.674	2,533,944	-0.07(-0.79%)
Jan 14, 2009	8.805	8.871	8.593	8.743	2,033,824	-0.24(-2.72%)
Jan 13, 2009	9.061	9.364	8.864	8.988	2,050,497	-0.39(-4.13%)
Jan 12, 2009	9.836	9.891	9.222	9.375	2,537,402	-0.83(-8.16%)
Jan 09, 2009	10.83	10.84	10.13	10.21	1,558,506	-0.59(-5.48%)
Jan 08, 2009	11.15	11.19	10.51	10.80	1,802,648	-0.44(-3.93%)
Jan 07, 2009	11.71	11.78	11.19	11.24	1,909,246	-0.65(-5.47%)
Jan 06, 2009	11.50	11.97	11.37	11.89	1,960,973	+0.45(+3.93%)
Jan 05, 2009	10.99	11.56	10.78	11.44	1,673,008	+0.48(+4.40%)
Jan 02, 2009	10.47	11.14	10.40	10.96	0	+0.49(+4.68%)
Jan 01, 2009	10.63	10.98	10.46	10.47	0	+0.00(+0.00%)
Dec 31, 2008	10.63	10.98	10.46	10.47	1,556,235	-0.12(-1.10%)
Dec 30, 2008	10.25	10.63	10.10	10.59	957,419	+0.45(+4.40%)
Dec 29, 2008	10.20	10.23	9.909	10.14	1,144,176	-0.05(-0.54%)
Dec 26, 2008	9.953	10.22	9.883	10.20	0	+0.30(+3.03%)
Dec 24, 2008	9.682	9.931	9.544	9.898	558,648	+0.20(+2.07%)
Dec 23, 2008	9.986	10.18	9.533	9.697	1,217,232	-0.21(-2.10%)
Dec 22, 2008	9.968	9.979	9.518	9.905	1,301,970	-0.00(-0.04%)
Dec 19, 2008	10.12	10.29	9.770	9.909	2,315,371	-0.04(-0.37%)
Dec 18, 2008	10.15	10.25	9.631	9.946	1,571,121	-0.18(-1.80%)
Dec 17, 2008	9.514	10.24	9.372	10.13	1,482,708	+0.46(+4.80%)
Dec 16, 2008	9.353	9.704	9.141	9.664	1,693,601	+0.49(+5.34%)
Dec 15, 2008	9.664	10.15	8.933	9.174	1,225,940	-0.64(-6.55%)
Dec 12, 2008	9.562	9.916	9.364	9.818	0	-0.03(-0.33%)
Dec 11, 2008	9.869	10.27	9.485	9.851	1,733,392	-0.14(-1.35%)
Dec 10, 2008	10.00	10.38	9.869	9.986	1,502,568	-0.12(-1.16%)
Dec 09, 2008	10.59	11.04	10.07	10.10	1,886,979	-0.57(-5.37%)
Dec 08, 2008	11.00	11.31	10.15	10.68	1,425,731	-0.09(-0.82%)
Dec 05, 2008	10.27	10.99	9.869	10.76	0	+0.34(+3.30%)
Dec 04, 2008	10.69	11.45	10.19	10.42	1,100,823	-0.42(-3.84%)
Dec 03, 2008	10.40	11.03	9.719	10.84	1,217,046	+0.55(+5.37%)
Dec 02, 2008	9.737	10.31	9.507	10.29	1,068,170	+0.73(+7.69%)
Dec 01, 2008	9.712	10.03	9.370	9.551	1,844,039	-0.43(-4.29%)
Nov 28, 2008	9.777	10.00	9.551	9.979	643,684	+0.16(+1.64%)
Nov 26, 2008	8.787	9.847	8.787	9.818	1,178,032	+0.79(+8.74%)
Nov 25, 2008	8.447	9.174	8.378	9.028	1,588,269	+0.72(+8.62%)
Nov 24, 2008	7.895	8.502	7.460	8.312	1,723,463	+0.45(+5.72%)
Nov 21, 2008	7.559	7.906	7.120	7.862	1,769,746	+0.48(+6.49%)
Nov 20, 2008	8.155	8.246	7.307	7.383	1,656,045	-0.89(-10.78%)
Nov 19, 2008	8.988	9.163	8.257	8.275	3,132,590	-0.68(-7.59%)
Nov 18, 2008	8.937	9.262	8.725	8.955	1,413,274	+0.02(+0.25%)
Nov 17, 2008	9.065	9.478	8.919	8.933	1,463,067	-0.21(-2.28%)
Nov 14, 2008	9.551	9.851	9.090	9.141	0	-0.36(-3.77%)
Nov 13, 2008	9.555	9.883	9.149	9.500	3,028,534	+0.23(+2.44%)
Nov 12, 2008	11.01	11.01	9.057	9.273	3,674,806	-2.04(-18.00%)
Nov 11, 2008	11.78	11.78	10.97	11.31	1,167,195	-0.55(-4.62%)
Nov 10, 2008	12.19	12.34	11.43	11.86	984,950	-0.03(-0.22%)
Nov 07, 2008	11.81	11.92	11.47	11.88	0	+0.21(+1.82%)
Nov 06, 2008	11.85	12.04	11.67	11.67	1,005,737	-0.08(-0.68%)
Nov 05, 2008	12.01	12.28	11.67	11.75	805,192	-0.38(-3.16%)
Nov 04, 2008	12.19	12.45	11.74	12.13	571,350	+0.20(+1.68%)
Nov 03, 2008	12.23	12.67	11.78	11.93	560,330	-0.37(-3.03%)
Oct 31, 2008	11.70	12.39	11.47	12.31	0	+0.49(+4.11%)
Oct 30, 2008	11.70	11.86	11.46	11.82	903,719	+0.43(+3.79%)
Oct 29, 2008	11.01	11.91	10.73	11.39	1,548,033	+0.38(+3.42%)
Oct 28, 2008	9.639	11.01	9.540	11.01	1,714,402	+1.56(+16.47%)
Oct 27, 2008	9.613	9.942	9.353	9.456	815,892	-0.29(-3.00%)
Oct 24, 2008	9.770	10.32	8.776	9.748	0	-0.22(-2.20%)
Oct 23, 2008	10.25	10.40	9.332	9.968	1,991,054	-0.24(-2.33%)
Oct 22, 2008	10.96	10.96	10.00	10.21	2,892,183	-0.77(-7.03%)
Oct 21, 2008	10.71	11.33	10.71	10.98	1,480,249	-0.04(-0.37%)
Oct 20, 2008	11.20	11.25	10.84	11.02	2,548,011	-0.05(-0.49%)
Oct 17, 2008	11.20	11.68	11.01	11.07	0	-0.54(-4.63%)
Oct 16, 2008	11.07	11.63	10.80	11.61	2,740,995	+0.66(+6.01%)
Oct 15, 2008	12.33	12.43	10.90	10.95	3,846,406	-1.73(-13.61%)
Oct 14, 2008	14.07	14.07	12.54	12.68	4,376,265	-0.18(-1.39%)
Oct 13, 2008	13.32	14.18	12.75	12.86	2,391,590	+0.02(+0.17%)
Oct 10, 2008	12.16	13.88	12.16	12.83	0	-0.38(-2.88%)
Oct 09, 2008	13.91	14.03	13.13	13.21	2,568,123	-0.60(-4.37%)
Oct 08, 2008	13.53	15.70	13.53	13.82	1,938,897	+0.03(+0.24%)
Oct 07, 2008	13.92	14.22	13.29	13.78	2,174,550	+0.08(+0.59%)
Oct 06, 2008	14.14	14.28	13.11	13.70	3,103,677	-0.78(-5.40%)
Oct 03, 2008	16.09	16.14	14.32	14.49	0	-1.30(-8.26%)
Oct 02, 2008	16.78	16.89	15.60	15.79	1,073,204	-1.18(-6.96%)
Oct 01, 2008	16.82	17.08	16.48	16.97	1,279,410	+0.34(+2.07%)
Sep 30, 2008	17.25	17.26	16.52	16.63	1,457,234	-0.22(-1.32%)
Sep 29, 2008	17.68	17.68	16.74	16.85	1,508,953	-0.51(-2.95%)
Sep 26, 2008	17.11	17.71	16.92	17.36	1,358,852	+0.00(+0.02%)
Sep 25, 2008	18.10	18.10	17.24	17.36	1,206,685	-0.10(-0.59%)
Sep 24, 2008	17.84	18.17	17.38	17.46	871,031	-0.42(-2.35%)
Sep 23, 2008	17.71	18.28	17.51	17.88	996,903	+0.17(+0.95%)
Sep 22, 2008	19.01	19.15	17.61	17.71	1,233,324	-1.47(-7.68%)
Sep 19, 2008	18.64	19.83	18.64	19.19	0	+1.15(+6.38%)
Sep 18, 2008	18.06	18.63	17.58	18.03	3,828,946	+0.58(+3.33%)
Sep 17, 2008	17.22	17.90	16.91	17.45	2,037,611	-0.01(-0.08%)
Sep 16, 2008	17.27	17.76	17.14	17.47	2,543,700	+0.11(+0.61%)
Sep 15, 2008	16.84	17.97	16.12	17.36	1,113,375	-0.16(-0.90%)
Sep 12, 2008	17.36	17.53	17.01	17.52	0	+0.04(+0.23%)
Sep 11, 2008	17.03	17.60	16.79	17.48	1,233,685	+0.13(+0.74%)
Sep 10, 2008	17.19	17.78	17.19	17.35	1,218,780	+0.27(+1.58%)
Sep 09, 2008	17.65	17.92	17.07	17.08	1,663,892	-0.70(-3.95%)
Sep 08, 2008	17.82	17.82	17.36	17.78	1,085,573	+0.46(+2.64%)
Sep 05, 2008	16.74	17.48	16.62	17.33	0	+0.46(+2.73%)
Sep 04, 2008	17.64	17.77	16.69	16.86	976,165	-0.99(-5.55%)
Sep 03, 2008	17.41	17.98	17.22	17.86	1,771,781	+0.71(+4.11%)
Sep 02, 2008	17.08	17.51	16.77	17.15	1,094,292	+0.67(+4.06%)
Aug 29, 2008	17.07	17.07	16.43	16.48	0	-0.72(-4.19%)
Aug 28, 2008	16.72	17.43	16.56	17.20	766,471	+0.48(+2.86%)
Aug 27, 2008	16.32	16.84	16.25	16.72	796,040	+0.46(+2.86%)
Aug 26, 2008	16.32	16.52	16.05	16.26	484,792	-0.04(-0.25%)
Aug 25, 2008	16.88	16.88	15.83	16.30	632,464	-0.66(-3.90%)
Aug 22, 2008	16.30	17.16	16.12	16.96	0	+0.73(+4.53%)
Aug 21, 2008	16.25	16.50	15.93	16.23	1,066,184	-0.25(-1.53%)
Aug 20, 2008	16.55	16.76	16.15	16.48	818,874	+0.05(+0.31%)
Aug 19, 2008	16.85	17.33	16.20	16.43	1,121,172	-0.56(-3.31%)
Aug 18, 2008	17.71	17.71	16.84	16.99	832,931	-0.71(-4.03%)
Aug 15, 2008	17.75	17.97	17.23	17.70	0	+0.04(+0.21%)
Aug 14, 2008	17.19	17.82	17.13	17.67	1,154,082	+0.17(+0.98%)
Aug 13, 2008	17.36	17.58	17.07	17.49	1,584,218	+0.08(+0.44%)
Aug 12, 2008	17.26	17.73	17.14	17.42	1,265,993	-0.03(-0.17%)
Aug 11, 2008	16.77	17.54	16.77	17.45	1,962,057	+0.70(+4.19%)
Aug 08, 2008	16.02	16.93	15.95	16.74	1,420,166	+0.68(+4.23%)
Aug 07, 2008	16.24	16.86	15.95	16.06	1,055,399	-0.35(-2.14%)
Aug 06, 2008	16.16	16.77	15.90	16.42	832,873	+0.27(+1.70%)
Aug 05, 2008	16.00	16.27	15.73	16.14	1,195,966	+0.32(+2.03%)
Aug 04, 2008	16.00	16.16	15.15	15.82	1,498,398	-0.23(-1.46%)
Aug 01, 2008	15.75	16.24	15.26	16.05	1,539,573	+0.41(+2.62%)
Jul 31, 2008	16.23	16.30	15.63	15.64	1,273,974	-0.73(-4.46%)
Jul 30, 2008	15.94	16.81	15.94	16.38	1,623,264	+0.44(+2.75%)
Jul 29, 2008	15.94	16.18	15.41	15.94	2,046,097	+0.52(+3.39%)
Jul 28, 2008	15.74	16.01	15.25	15.41	1,278,505	-0.35(-2.20%)
Jul 25, 2008	16.23	16.35	15.68	15.76	1,785,051	-0.51(-3.12%)
Jul 24, 2008	17.18	17.61	15.73	16.27	2,805,598	-0.92(-5.34%)
Jul 23, 2008	16.43	17.59	16.43	17.19	2,205,326	+0.63(+3.80%)
Jul 22, 2008	15.56	16.70	15.49	16.56	2,309,262	+0.89(+5.67%)
Jul 21, 2008	15.95	16.22	15.60	15.67	1,445,839	-0.22(-1.40%)
Jul 18, 2008	16.26	16.26	15.65	15.89	2,222,866	-0.28(-1.74%)
Jul 17, 2008	15.10	16.41	15.01	16.17	3,988,018	+1.17(+7.77%)
Jul 16, 2008	14.75	15.23	14.32	15.01	1,788,522	+0.43(+2.93%)
Jul 15, 2008	15.71	15.71	13.61	14.58	7,336,886	-0.59(-3.88%)
Jul 14, 2008	14.36	15.34	14.31	15.17	3,841,490	+1.14(+8.16%)
Jul 11, 2008	13.93	14.24	13.54	14.02	2,425,986	-0.01(-0.05%)
Jul 10, 2008	14.62	15.25	13.85	14.03	3,550,280	-0.59(-4.03%)
Jul 09, 2008	15.67	15.67	14.50	14.62	1,610,126	-1.07(-6.83%)
Jul 08, 2008	14.67	15.76	14.56	15.69	1,737,985	+1.07(+7.35%)
Jul 07, 2008	14.48	14.81	14.35	14.62	2,174,739	+0.15(+1.04%)
Jul 04, 2008	14.64	14.98	14.36	14.47	915,784	+0.00(+0.00%)
Jul 03, 2008	14.64	14.98	14.36	14.47	915,784	-0.10(-0.70%)
Jul 02, 2008	14.66	14.76	14.44	14.57	2,222,600	-0.13(-0.90%)
Jul 01, 2008	14.64	14.80	14.20	14.70	1,893,515	-0.06(-0.40%)
Jun 30, 2008	15.30	15.48	14.66	14.76	1,913,618	-0.62(-4.02%)
Jun 27, 2008	15.67	15.68	15.30	15.38	1,601,090	-0.29(-1.87%)
Jun 26, 2008	15.68	16.02	15.64	15.67	1,585,109	-0.23(-1.47%)
Jun 25, 2008	15.68	16.04	15.68	15.90	1,318,821	+0.23(+1.49%)
Jun 24, 2008	15.36	16.27	15.11	15.67	1,327,868	+0.14(+0.89%)
Jun 23, 2008	16.27	16.27	15.53	15.53	1,616,323	-0.69(-4.24%)
Jun 20, 2008	16.50	16.66	15.91	16.22	1,504,166	-0.24(-1.49%)
Jun 19, 2008	16.11	16.55	16.05	16.46	819,082	+0.35(+2.18%)
Jun 18, 2008	16.46	16.46	15.65	16.11	1,496,809	-0.39(-2.39%)
Jun 17, 2008	16.68	16.75	16.44	16.51	1,033,391	-0.15(-0.90%)
Jun 16, 2008	16.86	17.00	16.39	16.66	1,279,178	-0.20(-1.21%)
Jun 13, 2008	16.86	17.28	16.83	16.86	1,109,720	+0.21(+1.27%)
Jun 12, 2008	16.08	16.74	15.99	16.65	1,521,760	+0.61(+3.81%)
Jun 11, 2008	16.49	16.88	16.01	16.04	1,504,480	-0.53(-3.18%)
Jun 10, 2008	16.79	16.99	16.56	16.57	1,143,341	-0.47(-2.75%)
Jun 09, 2008	17.45	17.45	16.80	17.03	1,372,964	-0.08(-0.49%)
Jun 06, 2008	17.95	18.02	16.97	17.12	1,262,237	-1.05(-5.76%)
Jun 05, 2008	17.28	18.22	17.28	18.16	1,433,684	+0.81(+4.68%)
Jun 04, 2008	16.43	17.52	16.43	17.35	1,974,341	+0.87(+5.30%)
Jun 03, 2008	16.80	16.98	16.48	16.48	1,719,846	-0.20(-1.18%)
Jun 02, 2008	17.52	17.52	16.53	16.67	1,543,543	-0.77(-4.40%)
May 30, 2008	17.47	17.67	17.34	17.44	1,219,847	+0.05(+0.29%)
May 29, 2008	17.05	17.52	16.88	17.39	1,162,202	+0.30(+1.75%)
May 28, 2008	17.16	17.61	16.98	17.09	820,592	-0.14(-0.81%)
May 27, 2008	16.08	17.67	16.08	17.23	2,576,311	+1.63(+10.42%)
May 26, 2008	16.29	16.45	15.42	15.60	0	+0.00(+0.00%)
May 23, 2008	16.29	16.45	15.42	15.60	1,463,779	-0.80(-4.86%)
May 22, 2008	16.11	16.40	15.97	16.40	1,148,597	+0.29(+1.79%)
May 21, 2008	16.63	16.68	15.89	16.11	894,778	-0.45(-2.71%)
May 20, 2008	17.15	17.23	16.46	16.56	1,525,196	-0.78(-4.51%)
May 19, 2008	17.42	17.62	17.18	17.34	1,072,381	-0.11(-0.63%)
May 16, 2008	17.72	17.72	17.15	17.45	993,844	-0.15(-0.87%)
May 15, 2008	17.25	17.73	17.15	17.61	1,675,599	+0.38(+2.21%)
May 14, 2008	16.30	17.25	16.30	17.23	1,333,389	+0.98(+6.05%)
May 13, 2008	16.33	16.45	16.06	16.24	822,239	-0.19(-1.13%)
May 12, 2008	16.15	16.57	16.02	16.43	966,250	+0.29(+1.79%)
May 09, 2008	16.27	16.36	15.99	16.14	485,859	-0.18(-1.08%)
May 08, 2008	16.75	17.05	16.08	16.32	1,086,468	-0.33(-2.00%)
May 07, 2008	17.12	17.29	16.62	16.65	1,673,500	-0.42(-2.48%)
May 06, 2008	17.41	17.46	16.81	17.07	1,595,574	-0.02(-0.13%)
May 05, 2008	17.25	17.39	16.99	17.09	1,041,429	-0.22(-1.27%)
May 02, 2008	17.36	17.54	17.25	17.31	2,442,899	+0.07(+0.38%)

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.