Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.27	13.58	13.06	13.09	1,050,010	-0.18(-1.36%)
Apr 29, 2009	13.21	13.43	13.12	13.27	8,052,905	+0.32(+2.47%)
Apr 28, 2009	13.29	13.48	12.95	12.95	1,142,845	-0.65(-4.78%)
Apr 27, 2009	13.25	13.82	13.25	13.60	1,185,055	-0.24(-1.73%)
Apr 24, 2009	13.51	13.84	13.46	13.84	1,278,111	+0.45(+3.36%)
Apr 23, 2009	13.40	13.53	13.16	13.39	843,936	+0.16(+1.21%)
Apr 22, 2009	13.18	13.49	13.06	13.23	1,031,370	+0.14(+1.07%)
Apr 21, 2009	12.53	13.28	12.50	13.09	1,226,401	+0.51(+4.05%)
Apr 20, 2009	13.50	13.55	12.55	12.58	1,495,691	-1.26(-9.10%)
Apr 17, 2009	13.74	13.85	13.55	13.84	1,104,233	+0.30(+2.22%)
Apr 16, 2009	13.25	13.65	13.05	13.54	1,161,879	+0.39(+2.97%)
Apr 15, 2009	13.10	13.31	12.93	13.15	1,083,967	+0.00(+0.00%)
Apr 14, 2009	13.23	13.60	13.08	13.15	1,016,082	-0.19(-1.42%)
Apr 13, 2009	12.80	13.43	12.68	13.34	1,003,220	+0.34(+2.62%)
Apr 09, 2009	13.01	14.16	11.61	13.00	843,295	+0.20(+1.56%)
Apr 08, 2009	12.38	14.16	11.61	12.80	1,458,450	+0.27(+2.15%)
Apr 07, 2009	12.70	12.87	12.53	12.53	953,578	-0.34(-2.64%)
Apr 06, 2009	12.70	12.87	12.84	12.87	1,345,880	+0.03(+0.23%)
Apr 03, 2009	12.76	14.16	11.61	12.84	1,014,336	-0.01(-0.08%)
Apr 02, 2009	12.97	12.85	12.44	12.85	1,298,661	+0.41(+3.30%)
Apr 01, 2009	11.60	12.44	11.88	12.44	1,586,246	+0.56(+4.71%)
Mar 31, 2009	11.87	11.88	11.61	11.88	1,284,009	+0.27(+2.33%)
Mar 30, 2009	12.08	14.16	11.61	11.61	1,863,501	-2.55(-18.01%)
Mar 26, 2009	13.89	14.16	13.58	14.16	2,004,724	+0.58(+4.27%)
Mar 25, 2009	13.86	13.75	13.58	13.58	1,812,639	-0.17(-1.24%)
Mar 24, 2009	13.52	13.75	13.70	13.75	1,862,975	+0.05(+0.36%)
Mar 23, 2009	13.45	13.70	13.37	13.70	2,014,410	+0.86(+6.70%)
Mar 19, 2009	12.84	12.84	12.84	12.84	3,606,936	+0.69(+5.68%)
Mar 18, 2009	11.96	12.17	11.95	12.15	1,835,965	+0.20(+1.67%)
Mar 17, 2009	11.30	11.95	11.12	11.95	1,505,139	+0.83(+7.46%)
Mar 16, 2009	10.30	11.31	10.25	11.12	1,796,896	+0.66(+6.31%)
Mar 13, 2009	10.90	11.00	10.25	10.46	1,380,944	-0.36(-3.33%)
Mar 12, 2009	10.07	10.98	9.950	10.82	1,638,451	+0.77(+7.66%)
Mar 11, 2009	9.970	10.31	9.850	10.05	1,552,745	+0.13(+1.31%)
Mar 10, 2009	9.620	10.19	9.480	9.920	2,330,549	+0.61(+6.55%)
Mar 09, 2009	9.200	9.630	8.820	9.310	1,294,480	+0.10(+1.09%)
Mar 06, 2009	9.590	9.860	9.080	9.210	1,630,989	-0.16(-1.71%)
Mar 05, 2009	9.750	9.840	9.270	9.370	2,030,060	-0.57(-5.73%)
Mar 04, 2009	9.900	9.980	9.600	9.940	1,792,847	+0.29(+3.01%)
Mar 02, 2009	11.04	11.06	9.650	9.650	1,784,917	-1.56(-13.92%)
Feb 27, 2009	11.25	11.58	11.00	11.21	1,333,443	-0.13(-1.15%)
Feb 26, 2009	11.58	11.70	11.27	11.34	1,691,695	+0.00(+0.00%)
Feb 25, 2009	12.05	12.05	11.08	11.34	1,654,428	-0.54(-4.55%)
Feb 24, 2009	11.15	11.91	10.94	11.88	1,923,016	+0.89(+8.10%)
Feb 23, 2009	12.13	12.19	10.95	10.99	1,278,362	-0.88(-7.41%)
Feb 20, 2009	12.35	12.40	11.56	11.87	1,430,458	-0.71(-5.64%)
Feb 19, 2009	12.25	12.77	12.15	12.58	1,357,872	+0.83(+7.06%)
Feb 18, 2009	12.98	12.98	11.75	11.75	1,477,161	-1.00(-7.84%)
Feb 17, 2009	13.32	13.42	12.72	12.75	1,480,043	-0.62(-4.64%)
Feb 13, 2009	13.61	13.71	13.36	13.37	915,624	-0.04(-0.30%)
Feb 12, 2009	13.26	13.67	13.12	13.41	1,161,708	+0.12(+0.90%)
Feb 11, 2009	13.31	13.65	13.25	13.29	1,474,990	+0.08(+0.61%)
Feb 10, 2009	13.76	13.82	13.21	13.21	1,541,648	-0.49(-3.58%)
Feb 09, 2009	13.95	14.08	13.57	13.70	1,385,754	-0.24(-1.72%)
Feb 06, 2009	13.48	14.02	13.47	13.94	2,170,033	+0.35(+2.58%)
Feb 05, 2009	13.65	13.74	13.23	13.59	1,438,723	-0.06(-0.44%)
Feb 04, 2009	13.50	13.72	13.36	13.65	1,547,975	+0.25(+1.87%)
Feb 03, 2009	13.65	13.70	13.34	13.40	1,264,381	-0.20(-1.47%)
Feb 02, 2009	13.82	13.84	13.56	13.60	1,603,504	-0.34(-2.44%)
Jan 30, 2009	14.00	14.08	13.80	13.94	3,376,167	-1.11(-7.38%)
Jan 29, 2009	15.30	15.30	14.96	15.05	2,756,018	-0.40(-2.59%)
Jan 28, 2009	15.86	15.88	15.34	15.45	1,165,614	-0.43(-2.71%)
Jan 27, 2009	15.51	15.92	15.38	15.88	967,830	+0.38(+2.45%)
Jan 26, 2009	15.29	15.88	15.23	15.50	924,101	+0.24(+1.57%)
Jan 23, 2009	14.55	15.41	14.50	15.26	1,078,785	+0.63(+4.31%)
Jan 22, 2009	15.01	15.31	14.58	14.63	1,261,387	-0.75(-4.88%)
Jan 21, 2009	14.50	15.38	14.38	15.38	1,433,733	+1.01(+7.03%)
Jan 20, 2009	14.80	14.88	14.25	14.37	1,104,873	-0.48(-3.23%)
Jan 19, 2009	14.70	15.17	14.67	14.85	413,058	-0.02(-0.13%)
Jan 16, 2009	15.22	15.33	14.55	14.87	1,370,946	-0.13(-0.87%)
Jan 15, 2009	14.70	15.00	14.10	15.00	1,261,325	+0.27(+1.83%)
Jan 14, 2009	15.10	15.20	14.52	14.73	1,083,414	-0.37(-2.45%)
Jan 13, 2009	14.84	15.32	14.81	15.10	946,339	+0.31(+2.10%)
Jan 12, 2009	15.10	15.16	14.67	14.79	1,172,947	-0.58(-3.77%)
Jan 09, 2009	15.55	15.67	15.29	15.37	1,150,635	-0.23(-1.47%)
Jan 08, 2009	15.39	15.71	15.07	15.60	1,170,186	-0.05(-0.32%)
Jan 07, 2009	15.91	16.08	15.39	15.65	2,422,060	-0.38(-2.37%)
Jan 06, 2009	15.91	16.18	15.53	16.03	1,213,225	+0.72(+4.70%)
Jan 05, 2009	14.91	15.65	14.81	15.31	1,004,822	+0.63(+4.29%)
Jan 02, 2009	13.56	14.78	13.55	14.68	845,169	+1.11(+8.18%)
Dec 31, 2008	13.14	13.63	13.00	13.57	745,973	+0.32(+2.42%)
Dec 30, 2008	13.17	13.30	13.06	13.25	709,836	-0.05(-0.38%)
Dec 29, 2008	13.60	13.70	13.12	13.30	833,779	-0.09(-0.67%)
Dec 24, 2008	13.23	13.51	13.13	13.39	389,967	+0.14(+1.06%)
Dec 23, 2008	13.35	13.50	13.13	13.25	1,788,623	+0.08(+0.61%)
Dec 22, 2008	13.48	13.75	13.17	13.17	1,054,125	-0.58(-4.22%)
Dec 19, 2008	13.40	13.77	13.40	13.75	2,795,486	+0.38(+2.84%)
Dec 18, 2008	14.34	14.34	13.25	13.37	1,626,725	-0.86(-6.04%)
Dec 17, 2008	14.13	14.25	14.12	14.23	37,378	-0.22(-1.52%)
Dec 16, 2008	13.96	14.66	13.96	14.45	1,366,865	+0.24(+1.69%)
Dec 15, 2008	14.35	14.54	13.89	14.21	1,327,599	+0.21(+1.50%)
Dec 12, 2008	13.40	14.00	13.17	14.00	1,380,673	-0.02(-0.14%)
Dec 11, 2008	13.98	14.53	13.79	14.02	1,116,267	-0.03(-0.21%)
Dec 10, 2008	14.25	14.44	13.24	14.05	1,780,702	+0.32(+2.33%)
Dec 09, 2008	13.85	14.66	13.66	13.73	2,103,032	-0.04(-0.29%)
Dec 08, 2008	14.26	14.51	13.59	13.77	1,966,671	+0.48(+3.61%)
Dec 05, 2008	14.10	14.20	12.93	13.29	3,227,949	-1.01(-7.06%)
Dec 04, 2008	16.00	16.04	14.06	14.30	1,949,491	-1.74(-10.85%)
Dec 03, 2008	16.01	16.30	15.39	16.04	1,755,549	-0.22(-1.35%)
Dec 02, 2008	16.40	16.68	15.87	16.26	1,580,165	+0.13(+0.81%)
Dec 01, 2008	17.42	17.55	16.13	16.13	1,461,286	-3.25(-16.77%)
Nov 28, 2008	17.79	19.38	17.16	19.38	661,411	+1.38(+7.67%)
Nov 27, 2008	17.25	18.00	17.25	18.00	293,039	+0.14(+0.78%)
Nov 26, 2008	17.49	17.95	16.95	17.86	1,308,953	+0.16(+0.90%)
Nov 25, 2008	17.92	18.18	16.70	17.70	1,706,973	-0.23(-1.28%)
Nov 24, 2008	17.00	18.17	16.90	17.93	1,775,063	+1.60(+9.80%)
Nov 21, 2008	16.45	16.90	15.28	16.33	2,221,363	+0.14(+0.86%)
Nov 20, 2008	17.35	17.35	16.15	16.19	1,556,451	-1.26(-7.22%)
Nov 19, 2008	18.50	18.74	17.32	17.45	1,759,576	-0.90(-4.90%)
Nov 18, 2008	18.99	19.25	18.23	18.35	1,388,342	-0.34(-1.82%)
Nov 17, 2008	19.30	19.60	18.69	18.69	1,061,625	-0.69(-3.56%)
Nov 14, 2008	19.63	20.10	19.03	19.38	1,203,886	-0.06(-0.31%)
Nov 13, 2008	18.99	19.62	17.70	19.44	1,174,774	+0.82(+4.40%)
Nov 12, 2008	19.30	19.37	18.56	18.62	1,044,912	-0.91(-4.66%)
Nov 11, 2008	19.90	20.00	19.22	19.53	1,017,954	-0.77(-3.79%)
Nov 10, 2008	20.60	20.96	20.00	20.30	831,505	+0.30(+1.50%)
Nov 07, 2008	19.90	20.49	19.71	20.00	863,561	+0.13(+0.65%)
Nov 06, 2008	20.50	20.55	19.40	19.87	1,263,456	-0.81(-3.92%)
Nov 05, 2008	21.16	21.34	20.44	20.68	1,330,365	-0.72(-3.36%)
Nov 04, 2008	21.20	21.87	20.81	21.40	1,029,433	+0.44(+2.10%)
Nov 03, 2008	21.19	21.39	20.55	20.96	1,016,760	-0.53(-2.47%)
Oct 31, 2008	21.33	21.69	20.69	21.49	1,820,687	-0.19(-0.88%)
Oct 30, 2008	21.50	21.87	20.71	21.68	1,559,554	+0.28(+1.31%)
Oct 29, 2008	20.27	21.40	20.13	21.40	1,640,738	+0.91(+4.44%)
Oct 28, 2008	19.80	20.52	19.20	20.49	1,458,591	+1.29(+6.72%)
Oct 27, 2008	19.41	20.40	18.98	19.20	1,180,229	-1.05(-5.19%)
Oct 24, 2008	18.20	20.25	18.20	20.25	1,782,515	+0.49(+2.48%)
Oct 23, 2008	20.44	21.00	18.89	19.76	1,627,957	+0.10(+0.51%)
Oct 22, 2008	21.00	21.36	19.66	19.66	1,372,154	-1.76(-8.22%)
Oct 21, 2008	22.00	22.24	21.01	21.42	1,619,375	-1.08(-4.80%)
Oct 20, 2008	20.76	22.50	20.55	22.50	1,413,744	+2.70(+13.64%)
Oct 17, 2008	18.75	20.78	18.04	19.80	1,458,652	+2.30(+13.14%)
Oct 16, 2008	17.29	18.50	17.02	17.50	1,661,230	-0.66(-3.63%)
Oct 15, 2008	19.00	19.33	17.50	18.16	1,815,989	-1.30(-6.68%)
Oct 14, 2008	22.00	22.67	17.41	19.46	2,398,412	+2.05(+11.77%)
Oct 10, 2008	15.06	17.87	15.05	17.41	2,386,691	-0.08(-0.46%)
Oct 09, 2008	19.00	19.21	17.21	17.49	2,043,441	-0.76(-4.16%)
Oct 08, 2008	17.96	18.58	16.03	18.25	2,138,563	-0.59(-3.13%)
Oct 07, 2008	20.99	20.99	18.66	18.84	1,467,928	-0.94(-4.75%)
Oct 06, 2008	20.82	20.86	18.19	19.78	2,330,745	-3.03(-13.28%)
Oct 03, 2008	23.99	25.13	22.76	22.81	1,418,734	-0.94(-3.96%)
Oct 02, 2008	24.98	25.09	23.71	23.75	1,347,360	-1.51(-5.98%)
Oct 01, 2008	25.45	25.50	24.58	25.26	848,074	-0.05(-0.20%)
Sep 30, 2008	24.04	25.75	24.01	25.31	1,719,503	+1.72(+7.29%)
Sep 29, 2008	25.50	25.50	22.91	23.59	2,473,398	-2.46(-9.44%)
Sep 26, 2008	26.04	26.24	25.33	26.05	951,225	-0.90(-3.34%)
Sep 25, 2008	26.27	27.00	26.27	26.95	676,441	+0.21(+0.79%)
Sep 24, 2008	27.23	27.43	26.45	26.74	1,039,830	-0.25(-0.93%)
Sep 23, 2008	27.15	27.44	26.01	26.99	1,059,375	+0.12(+0.45%)
Sep 22, 2008	27.50	27.98	26.81	26.87	1,171,166	-0.03(-0.11%)
Sep 19, 2008	26.00	26.90	25.35	26.90	3,434,370	+1.52(+5.99%)
Sep 18, 2008	25.20	26.12	24.74	25.38	1,291,021	+0.55(+2.22%)
Sep 17, 2008	25.50	25.58	24.22	24.83	2,608,974	-0.17(-0.68%)
Sep 16, 2008	25.40	25.98	24.64	25.00	2,842,542	-1.08(-4.14%)
Sep 15, 2008	26.50	26.68	25.92	26.08	1,665,224	-1.51(-5.47%)
Sep 12, 2008	27.11	27.75	27.00	27.59	982,957	+0.62(+2.30%)
Sep 11, 2008	27.17	27.59	26.40	26.97	912,601	-0.22(-0.81%)
Sep 10, 2008	26.10	27.19	26.06	27.19	1,316,962	+1.46(+5.67%)
Sep 09, 2008	27.60	27.60	25.60	25.73	1,747,737	-2.04(-7.35%)
Sep 08, 2008	29.25	29.25	27.69	27.77	1,209,639	-0.94(-3.27%)
Sep 05, 2008	28.98	28.99	28.07	28.71	1,065,849	-0.32(-1.10%)
Sep 04, 2008	29.49	29.50	28.75	29.03	1,048,620	-0.28(-0.96%)
Sep 03, 2008	29.83	29.92	29.03	29.31	851,257	-0.69(-2.30%)
Sep 02, 2008	30.00	30.40	29.95	30.00	733,112	-1.17(-3.75%)
Aug 29, 2008	31.02	31.23	30.80	31.17	923,049	+0.43(+1.40%)
Aug 28, 2008	31.10	31.25	30.31	30.74	792,020	-0.21(-0.68%)
Aug 27, 2008	31.05	31.09	30.57	30.95	674,974	-0.07(-0.23%)
Aug 26, 2008	30.75	31.15	30.71	31.02	772,933	+0.47(+1.54%)
Aug 25, 2008	30.26	30.65	30.02	30.55	418,809	+0.12(+0.39%)
Aug 22, 2008	30.48	30.71	29.93	30.43	617,628	-0.27(-0.88%)
Aug 21, 2008	30.95	31.00	30.52	30.70	879,550	+0.14(+0.46%)
Aug 20, 2008	29.75	30.76	29.43	30.56	1,169,691	+1.41(+4.84%)
Aug 19, 2008	29.32	29.66	29.10	29.15	1,302,783	-0.12(-0.41%)
Aug 18, 2008	29.20	29.51	29.12	29.27	480,917	+0.17(+0.58%)
Aug 15, 2008	29.15	29.50	29.01	29.10	769,853	-0.71(-2.38%)
Aug 14, 2008	29.86	30.15	29.27	29.81	795,739	-0.05(-0.17%)
Aug 13, 2008	29.11	30.00	29.00	29.86	1,098,601	+0.78(+2.68%)
Aug 12, 2008	29.45	29.49	28.91	29.08	929,597	-0.05(-0.17%)
Aug 11, 2008	30.19	30.40	28.51	29.13	1,171,878	-1.01(-3.35%)
Aug 08, 2008	30.35	30.48	29.90	30.14	610,590	-0.39(-1.28%)
Aug 07, 2008	30.69	30.92	30.35	30.53	631,747	+0.21(+0.69%)
Aug 06, 2008	30.19	30.69	30.01	30.32	1,103,482	+0.50(+1.68%)
Aug 05, 2008	29.50	30.03	29.31	29.82	1,039,439	-0.68(-2.23%)
Aug 04, 2008	31.00	31.16	30.25	30.50	866,398	+0.00(+0.00%)
Aug 01, 2008	31.00	31.16	30.25	30.50	866,398	-0.18(-0.59%)
Jul 31, 2008	31.00	31.15	30.35	30.68	734,743	-0.32(-1.03%)
Jul 30, 2008	30.30	31.27	30.08	31.00	675,458	+0.70(+2.31%)
Jul 29, 2008	30.81	30.99	30.10	30.30	806,348	-0.89(-2.85%)
Jul 28, 2008	31.40	31.70	30.98	31.19	694,050	+0.34(+1.10%)
Jul 25, 2008	30.09	30.99	29.95	30.85	817,667	+1.04(+3.49%)
Jul 24, 2008	30.50	30.53	29.70	29.81	1,117,776	-0.18(-0.60%)
Jul 23, 2008	30.25	30.56	29.90	29.99	940,578	-0.69(-2.25%)
Jul 22, 2008	30.75	30.90	30.16	30.68	575,460	-0.40(-1.29%)
Jul 21, 2008	30.26	31.13	30.00	31.08	709,416	+1.07(+3.57%)
Jul 18, 2008	29.60	30.46	29.57	30.01	717,853	+0.50(+1.69%)
Jul 17, 2008	30.49	30.75	29.13	29.51	1,275,861	-0.69(-2.28%)
Jul 16, 2008	30.40	30.60	29.21	30.20	1,022,410	-0.20(-0.66%)
Jul 15, 2008	31.80	31.80	30.31	30.40	1,076,849	-1.23(-3.89%)
Jul 14, 2008	31.62	32.16	31.25	31.63	558,822	-0.22(-0.69%)
Jul 11, 2008	32.65	32.74	31.51	31.85	823,369	-0.01(-0.03%)
Jul 10, 2008	31.04	32.00	30.74	31.86	788,593	+1.26(+4.12%)
Jul 09, 2008	31.19	31.77	30.55	30.60	1,012,412	-0.10(-0.33%)
Jul 08, 2008	30.50	30.70	29.55	30.70	1,496,929	-0.37(-1.19%)
Jul 07, 2008	32.10	32.50	30.55	31.07	1,822,734	-2.03(-6.13%)
Jul 04, 2008	33.57	33.57	32.54	33.10	271,279	-0.62(-1.84%)
Jul 03, 2008	33.25	33.81	31.32	33.72	1,310,882	+0.21(+0.63%)
Jul 02, 2008	34.35	34.71	33.23	33.51	956,328	-0.97(-2.81%)
Jul 01, 2008	34.37	34.80	34.30	34.48	946,456	+0.00(+0.00%)
Jun 30, 2008	34.37	34.80	34.30	34.48	946,456	+0.23(+0.67%)
Jun 27, 2008	34.20	34.37	33.77	34.25	837,310	+0.22(+0.65%)
Jun 26, 2008	34.50	34.70	33.60	34.03	1,062,302	-0.48(-1.39%)
Jun 25, 2008	34.48	34.86	33.69	34.51	1,225,943	-0.04(-0.12%)
Jun 24, 2008	35.25	35.45	34.35	34.55	1,015,797	-0.87(-2.46%)
Jun 23, 2008	34.78	35.60	34.75	35.42	1,102,766	+0.84(+2.43%)
Jun 20, 2008	34.33	35.20	34.33	34.58	3,165,206	+0.43(+1.26%)
Jun 19, 2008	35.17	35.17	33.99	34.15	1,103,244	-1.01(-2.87%)
Jun 18, 2008	34.76	35.16	34.60	35.16	1,627,259	+0.39(+1.12%)
Jun 17, 2008	34.40	34.99	34.40	34.77	1,013,225	+0.01(+0.03%)
Jun 16, 2008	34.80	35.20	34.65	34.76	1,293,032	+0.02(+0.06%)
Jun 13, 2008	34.40	34.80	34.30	34.74	604,806	+0.29(+0.84%)
Jun 12, 2008	34.05	34.65	34.05	34.45	1,011,570	+0.11(+0.32%)
Jun 11, 2008	34.00	34.34	33.58	34.34	965,317	+0.58(+1.72%)
Jun 10, 2008	34.25	34.25	33.27	33.76	1,015,877	-0.24(-0.71%)
Jun 09, 2008	33.62	34.54	33.62	34.00	724,700	-0.05(-0.15%)
Jun 06, 2008	33.95	34.54	33.85	34.05	1,728,434	+0.55(+1.64%)
Jun 05, 2008	32.52	33.50	32.37	33.50	1,091,635	+1.31(+4.07%)
Jun 04, 2008	32.61	32.77	31.96	32.19	758,553	-0.51(-1.56%)
Jun 03, 2008	32.94	33.07	32.59	32.70	911,558	-0.27(-0.82%)
Jun 02, 2008	32.60	32.99	32.22	32.97	995,858	+0.31(+0.95%)
May 30, 2008	32.15	32.82	31.91	32.66	897,149	+0.79(+2.48%)
May 29, 2008	32.80	32.85	31.79	31.87	992,531	-1.21(-3.66%)
May 28, 2008	32.85	33.09	32.06	33.08	1,041,386	-0.37(-1.11%)
May 27, 2008	33.40	33.81	33.29	33.45	1,117,924	+0.05(+0.15%)
May 26, 2008	33.83	33.87	33.30	33.40	506,523	-0.41(-1.21%)
May 23, 2008	34.12	34.30	33.45	33.81	946,114	-0.08(-0.24%)
May 22, 2008	34.42	34.69	33.50	33.89	1,011,918	-0.36(-1.05%)
May 21, 2008	34.45	34.95	34.11	34.25	1,721,066	-0.13(-0.38%)
May 20, 2008	33.81	34.55	33.56	34.38	1,396,418	+0.69(+2.05%)
May 19, 2008	33.56	33.69	33.20	33.69	973,124	+0.00(+0.00%)
May 16, 2008	33.56	33.69	33.20	33.69	973,124	+0.64(+1.94%)
May 15, 2008	32.62	33.05	32.47	33.05	1,319,574	+0.57(+1.75%)
May 14, 2008	32.50	32.90	32.45	32.48	1,250,495	+0.17(+0.53%)
May 13, 2008	32.14	32.50	31.87	32.31	863,903	+0.02(+0.06%)
May 12, 2008	32.40	32.40	31.95	32.29	1,028,528	-0.06(-0.19%)
May 09, 2008	32.39	32.55	32.24	32.35	1,296,293	+0.02(+0.06%)
May 08, 2008	31.60	32.33	31.59	32.33	897,481	+0.82(+2.60%)
May 07, 2008	31.91	31.91	31.10	31.51	1,453,014	-0.29(-0.91%)
May 06, 2008	31.35	31.80	31.28	31.80	1,120,530	+0.63(+2.02%)
May 05, 2008	31.20	31.40	30.92	31.17	998,738	+0.25(+0.81%)
May 02, 2008	30.30	31.09	30.30	30.92	638,871	+0.92(+3.07%)

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.