Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.20	20.85	17.95	18.29	8,104,056	-2.69(-12.81%)
Apr 29, 2009	20.76	21.00	20.50	20.97	3,227,028	+0.50(+2.45%)
Apr 28, 2009	20.58	21.12	20.28	20.47	2,601,404	-0.15(-0.73%)
Apr 27, 2009	20.73	21.23	20.52	20.62	2,463,906	-0.46(-2.20%)
Apr 24, 2009	22.04	22.15	20.94	21.09	3,227,981	-0.96(-4.35%)
Apr 23, 2009	21.01	22.14	20.69	22.04	3,394,709	+1.15(+5.52%)
Apr 22, 2009	19.96	21.29	19.47	20.89	4,128,970	+0.26(+1.27%)
Apr 21, 2009	18.41	20.66	17.02	20.63	2,855,629	+1.67(+8.80%)
Apr 20, 2009	20.10	20.44	18.91	18.96	2,515,766	-1.68(-8.12%)
Apr 17, 2009	20.92	20.95	20.16	20.64	2,139,946	-0.16(-0.76%)
Apr 16, 2009	20.10	21.03	19.51	20.79	2,093,169	+0.78(+3.89%)
Apr 15, 2009	18.53	20.14	18.41	20.02	1,605,605	+1.12(+5.94%)
Apr 14, 2009	19.36	19.65	18.67	18.89	2,753,304	-0.84(-4.25%)
Apr 13, 2009	19.01	19.92	18.74	19.73	2,009,092	+0.25(+1.31%)
Apr 09, 2009	18.69	19.48	17.95	19.48	3,176,523	+1.46(+8.10%)
Apr 08, 2009	17.43	18.10	17.43	18.02	2,274,872	+0.87(+5.06%)
Apr 07, 2009	17.16	17.57	16.87	17.15	1,413,579	-0.46(-2.63%)
Apr 06, 2009	17.34	17.74	17.16	17.61	1,635,026	-0.16(-0.93%)
Apr 03, 2009	17.10	17.80	16.95	17.78	2,453,221	+0.50(+2.90%)
Apr 02, 2009	17.10	17.70	16.98	17.28	2,644,031	+0.43(+2.53%)
Apr 01, 2009	16.30	16.93	15.62	16.85	1,993,540	+0.55(+3.40%)
Mar 31, 2009	15.55	16.39	15.40	16.30	3,083,933	+1.09(+7.19%)
Mar 30, 2009	15.88	16.02	15.10	15.20	2,651,787	-2.41(-13.68%)
Mar 26, 2009	17.64	17.73	16.99	17.61	2,474,160	-0.07(-0.42%)
Mar 25, 2009	17.65	18.20	16.68	17.69	2,900,230	+0.39(+2.25%)
Mar 24, 2009	17.12	18.33	16.93	17.30	2,673,221	-0.79(-4.34%)
Mar 23, 2009	16.60	18.08	16.59	18.08	2,790,686	+2.10(+13.10%)
Mar 20, 2009	16.48	16.48	15.79	15.99	2,380,869	-0.27(-1.66%)
Mar 19, 2009	17.61	17.76	16.17	16.26	3,185,113	-1.02(-5.89%)
Mar 18, 2009	16.10	17.41	15.62	17.28	4,191,731	+1.05(+6.50%)
Mar 17, 2009	15.09	16.24	14.67	16.22	2,829,593	+1.06(+7.01%)
Mar 16, 2009	15.61	16.20	15.01	15.16	2,539,623	-0.15(-0.98%)
Mar 13, 2009	15.23	15.70	14.62	15.31	0	+0.15(+0.99%)
Mar 12, 2009	14.02	15.30	13.62	15.16	3,491,994	+1.07(+7.59%)
Mar 11, 2009	14.23	14.39	13.58	14.09	2,790,776	+0.04(+0.27%)
Mar 10, 2009	13.00	14.11	13.00	14.05	3,314,669	+1.06(+8.18%)
Mar 09, 2009	12.56	13.32	12.32	12.99	2,760,054	+0.13(+0.99%)
Mar 06, 2009	13.08	13.20	12.23	12.86	0	+0.18(+1.42%)
Mar 05, 2009	13.72	13.93	12.41	12.68	2,644,089	-1.50(-10.55%)
Mar 04, 2009	13.28	14.48	13.28	14.18	2,852,301	+0.14(+1.01%)
Mar 02, 2009	14.99	15.25	13.93	14.04	2,952,805	-1.23(-8.04%)
Feb 27, 2009	15.40	15.67	15.08	15.26	0	-1.00(-6.12%)
Feb 26, 2009	16.18	16.76	16.03	16.26	3,172,574	+0.37(+2.36%)
Feb 25, 2009	16.88	16.96	15.47	15.88	2,922,118	-1.03(-6.06%)
Feb 24, 2009	15.17	16.98	15.05	16.91	3,638,405	+1.75(+11.55%)
Feb 23, 2009	16.40	16.83	15.10	15.16	2,789,119	-1.02(-6.29%)
Feb 20, 2009	15.85	16.88	15.54	16.18	3,655,909	-0.34(-2.04%)
Feb 19, 2009	17.82	17.85	16.37	16.51	2,935,770	-1.15(-6.52%)
Feb 18, 2009	17.58	17.91	17.01	17.67	2,173,298	+0.34(+1.94%)
Feb 17, 2009	15.99	18.12	15.99	17.33	2,486,012	-1.41(-7.51%)
Feb 13, 2009	19.18	19.55	18.69	18.74	1,665,579	-0.43(-2.26%)
Feb 12, 2009	18.94	19.30	18.17	19.17	2,456,840	-0.28(-1.46%)
Feb 11, 2009	18.80	20.64	18.29	19.45	2,227,935	+1.11(+6.08%)
Feb 10, 2009	19.46	19.84	18.12	18.34	3,591,823	-1.50(-7.58%)
Feb 09, 2009	19.29	20.25	18.89	19.84	2,918,144	+0.67(+3.47%)
Feb 06, 2009	19.61	19.81	18.04	19.18	4,148,955	-0.14(-0.74%)
Feb 05, 2009	18.42	19.65	16.47	19.32	4,881,274	-0.25(-1.26%)
Feb 04, 2009	20.54	20.91	19.45	19.57	2,642,136	-0.75(-3.68%)
Feb 03, 2009	20.25	20.73	19.84	20.31	1,730,289	+0.22(+1.12%)
Feb 02, 2009	19.44	20.37	19.01	20.09	1,182,721	+0.34(+1.70%)
Jan 30, 2009	20.22	20.53	19.66	19.75	0	-0.57(-2.80%)
Jan 29, 2009	21.20	21.50	19.92	20.32	2,115,495	-1.48(-6.79%)
Jan 28, 2009	21.49	21.92	20.28	21.80	2,697,687	+1.60(+7.93%)
Jan 27, 2009	20.19	20.40	19.65	20.20	1,988,900	+0.34(+1.73%)
Jan 26, 2009	20.44	20.62	19.19	19.86	2,011,394	-0.28(-1.38%)
Jan 23, 2009	19.12	20.25	18.92	20.13	2,235,885	+0.19(+0.98%)
Jan 22, 2009	20.58	20.76	19.63	19.94	3,096,306	-1.36(-6.39%)
Jan 21, 2009	19.87	21.46	18.86	21.30	3,014,609	+2.12(+11.04%)
Jan 20, 2009	20.94	21.12	19.09	19.18	4,643,958	-2.16(-10.13%)
Jan 16, 2009	22.07	22.29	20.97	21.35	3,228,797	-0.16(-0.73%)
Jan 15, 2009	20.93	22.31	20.58	21.50	2,953,926	+0.49(+2.31%)
Jan 14, 2009	22.14	22.59	20.82	21.02	2,177,899	-1.65(-7.29%)
Jan 13, 2009	21.86	23.09	21.86	22.67	2,224,295	+0.04(+0.20%)
Jan 12, 2009	22.63	23.48	22.32	22.63	4,216,754	+0.07(+0.30%)
Jan 09, 2009	23.15	23.33	22.54	22.56	1,586,273	-0.49(-2.14%)
Jan 08, 2009	22.07	23.16	22.07	23.05	1,903,275	+0.67(+3.01%)
Jan 07, 2009	22.84	23.33	22.11	22.38	3,157,750	-0.81(-3.49%)
Jan 06, 2009	22.47	23.52	21.97	23.19	2,712,001	+0.91(+4.10%)
Jan 05, 2009	22.40	22.45	21.53	22.27	2,503,517	-0.35(-1.55%)
Jan 02, 2009	22.45	22.80	21.51	22.63	0	+0.18(+0.80%)
Jan 01, 2009	21.90	22.58	21.62	22.45	0	+0.00(+0.00%)
Dec 31, 2008	21.90	22.58	21.62	22.45	2,033,612	+0.82(+3.81%)
Dec 30, 2008	20.41	21.71	20.24	21.62	1,895,089	+1.38(+6.80%)
Dec 29, 2008	19.81	20.48	19.68	20.25	1,624,718	+0.38(+1.92%)
Dec 26, 2008	19.77	20.03	19.54	19.87	769,847	+0.23(+1.18%)
Dec 24, 2008	19.82	19.90	19.29	19.63	837,411	-0.04(-0.19%)
Dec 23, 2008	20.00	20.74	19.31	19.67	1,961,600	-0.17(-0.87%)
Dec 22, 2008	20.31	20.78	19.38	19.84	2,083,076	-0.91(-4.40%)
Dec 19, 2008	20.25	20.92	19.57	20.76	3,917,588	+0.99(+5.00%)
Dec 18, 2008	18.79	20.42	18.56	19.77	3,989,753	+0.99(+5.26%)
Dec 17, 2008	18.90	19.74	18.41	18.78	2,724,476	-0.49(-2.52%)
Dec 16, 2008	16.91	19.42	16.66	19.27	3,286,822	+2.95(+18.06%)
Dec 15, 2008	16.71	17.12	16.09	16.32	2,537,200	-0.34(-2.07%)
Dec 12, 2008	16.18	16.67	15.47	16.66	3,397,164	+0.15(+0.91%)
Dec 11, 2008	16.92	17.18	16.41	16.51	4,050,960	-0.64(-3.75%)
Dec 10, 2008	17.80	17.80	16.62	17.16	2,646,121	-0.19(-1.08%)
Dec 09, 2008	17.65	18.32	17.04	17.34	3,518,132	-0.48(-2.69%)
Dec 08, 2008	17.19	18.11	17.02	17.82	3,769,830	+0.96(+5.68%)
Dec 05, 2008	14.19	16.93	13.83	16.87	4,063,771	+2.47(+17.15%)
Dec 04, 2008	13.89	15.10	13.89	14.40	2,368,430	+0.13(+0.94%)
Dec 03, 2008	13.50	14.71	13.36	14.26	3,157,986	-0.07(-0.52%)
Dec 02, 2008	14.95	15.24	13.80	14.34	3,922,860	-0.37(-2.49%)
Dec 01, 2008	15.88	15.88	14.54	14.70	3,504,850	-1.59(-9.74%)
Nov 28, 2008	16.31	16.64	15.71	16.29	2,023,491	-0.01(-0.09%)
Nov 26, 2008	13.23	16.57	12.83	16.30	6,086,129	+2.92(+21.80%)
Nov 25, 2008	12.83	13.63	12.46	13.39	5,695,940	+0.79(+6.23%)
Nov 24, 2008	11.61	12.77	10.69	12.60	5,146,569	+1.33(+11.82%)
Nov 21, 2008	9.809	11.27	9.727	11.27	6,012,641	+1.71(+17.93%)
Nov 20, 2008	11.75	11.75	9.368	9.555	6,043,353	-2.35(-19.74%)
Nov 19, 2008	12.39	13.03	11.87	11.90	3,379,830	-0.81(-6.36%)
Nov 18, 2008	13.42	13.42	12.18	12.71	5,954,618	-0.69(-5.14%)
Nov 17, 2008	14.87	14.98	13.29	13.40	3,669,341	-1.55(-10.36%)
Nov 14, 2008	15.73	16.25	14.87	14.95	3,342,842	-0.97(-6.07%)
Nov 13, 2008	15.26	16.09	13.91	15.91	6,009,151	+0.84(+5.56%)
Nov 12, 2008	16.01	16.17	15.02	15.08	3,289,392	-1.19(-7.31%)
Nov 11, 2008	16.46	16.64	15.68	16.27	3,177,503	-0.30(-1.81%)
Nov 10, 2008	17.42	17.67	16.04	16.57	3,260,832	-0.16(-0.94%)
Nov 07, 2008	17.58	18.20	16.37	16.72	5,410,792	-0.27(-1.58%)
Nov 06, 2008	18.71	18.92	16.76	16.99	3,693,236	-2.01(-10.59%)
Nov 05, 2008	19.87	19.90	18.97	19.01	3,681,572	-1.02(-5.08%)
Nov 04, 2008	19.25	20.13	18.59	20.02	4,898,510	+0.94(+4.94%)
Nov 03, 2008	18.99	19.30	18.30	19.08	4,054,308	+0.01(+0.08%)
Oct 31, 2008	19.16	19.29	17.34	19.06	7,636,382	+0.10(+0.51%)
Oct 30, 2008	23.35	24.09	18.14	18.97	10,521,625	-6.30(-24.93%)
Oct 29, 2008	26.31	26.97	24.74	25.27	2,566,856	-1.30(-4.90%)
Oct 28, 2008	24.86	26.57	23.78	26.57	2,140,913	+2.42(+10.01%)
Oct 27, 2008	27.13	27.36	24.09	24.15	2,273,604	-3.43(-12.45%)
Oct 24, 2008	24.01	28.19	23.20	27.59	2,499,066	+0.95(+3.57%)
Oct 23, 2008	29.24	29.53	25.07	26.64	3,277,479	-1.99(-6.95%)
Oct 22, 2008	29.93	30.62	27.61	28.63	1,702,559	-2.63(-8.43%)
Oct 21, 2008	29.94	32.65	29.94	31.26	1,499,372	+0.10(+0.31%)
Oct 20, 2008	28.80	31.21	28.23	31.16	1,307,293	+2.58(+9.03%)
Oct 17, 2008	28.43	30.92	28.07	28.58	1,973,183	-0.61(-2.10%)
Oct 16, 2008	28.09	29.20	25.43	29.20	2,563,012	+1.22(+4.36%)
Oct 15, 2008	31.37	31.37	27.83	27.98	1,807,052	-4.31(-13.35%)
Oct 14, 2008	31.35	32.29	29.97	32.29	2,110,449	+1.05(+3.38%)
Oct 13, 2008	26.73	31.46	26.73	31.23	2,443,803	+4.98(+18.95%)
Oct 10, 2008	28.60	29.88	25.16	26.26	3,418,145	-3.14(-10.67%)
Oct 09, 2008	32.99	33.15	29.26	29.39	4,201,110	-4.09(-12.22%)
Oct 08, 2008	31.93	35.44	31.43	33.48	1,890,890	+0.94(+2.87%)
Oct 07, 2008	35.26	35.80	31.49	32.55	1,865,851	-2.62(-7.45%)
Oct 06, 2008	36.19	38.98	32.60	35.17	2,206,924	-1.24(-3.41%)
Oct 03, 2008	38.21	39.62	35.62	36.41	1,523,553	-0.58(-1.58%)
Oct 02, 2008	37.54	38.05	36.42	36.99	1,328,152	-0.69(-1.83%)
Oct 01, 2008	42.46	42.46	37.57	37.68	1,553,004	-3.47(-8.44%)
Sep 30, 2008	38.17	41.15	37.11	41.15	1,755,787	+3.95(+10.62%)
Sep 29, 2008	40.15	40.73	36.95	37.20	2,938,243	-2.77(-6.93%)
Sep 26, 2008	38.86	40.37	38.22	39.97	0	+1.59(+4.13%)
Sep 25, 2008	38.16	38.64	37.58	38.38	1,646,133	+1.20(+3.24%)
Sep 24, 2008	36.74	38.08	36.66	37.18	908,609	+0.18(+0.49%)
Sep 23, 2008	36.97	38.74	36.49	37.00	1,583,852	-0.38(-1.02%)
Sep 22, 2008	40.40	40.40	36.55	37.38	2,147,120	-3.40(-8.35%)
Sep 19, 2008	42.46	44.89	36.54	40.79	0	+2.52(+6.59%)
Sep 18, 2008	38.23	38.75	28.82	38.26	9,589,239	+0.28(+0.73%)
Sep 17, 2008	40.91	41.60	37.70	37.99	4,110,503	-3.52(-8.49%)
Sep 16, 2008	40.53	41.90	39.14	41.51	4,167,738	+0.23(+0.56%)
Sep 15, 2008	43.36	43.64	41.28	41.28	2,971,923	-2.12(-4.88%)
Sep 12, 2008	42.33	43.59	42.28	43.40	1,866,172	+0.42(+0.97%)
Sep 11, 2008	42.08	43.12	41.98	42.98	2,044,551	+0.17(+0.40%)
Sep 10, 2008	42.06	43.26	41.92	42.81	2,306,523	+0.97(+2.33%)
Sep 09, 2008	43.67	44.15	41.78	41.83	2,549,203	-2.07(-4.72%)
Sep 08, 2008	44.30	44.62	43.13	43.91	2,138,112	+0.20(+0.46%)
Sep 05, 2008	42.57	43.77	42.50	43.70	0	+1.07(+2.51%)
Sep 04, 2008	43.36	43.54	42.54	42.63	1,247,159	-1.06(-2.43%)
Sep 03, 2008	43.10	43.75	42.67	43.70	2,154,590	+0.49(+1.13%)
Sep 02, 2008	43.92	44.15	42.81	43.21	1,404,777	-0.51(-1.16%)
Aug 29, 2008	43.47	43.80	43.30	43.72	1,046,803	+0.13(+0.29%)
Aug 28, 2008	42.99	43.59	42.52	43.59	1,240,371	+0.77(+1.80%)
Aug 27, 2008	43.00	43.18	42.58	42.82	1,105,664	-0.36(-0.83%)
Aug 26, 2008	43.04	43.57	42.62	43.18	878,651	+0.03(+0.07%)
Aug 25, 2008	43.64	43.81	43.15	43.15	1,880,022	-0.42(-0.96%)
Aug 22, 2008	42.99	43.66	42.83	43.57	1,349,850	+0.85(+1.98%)
Aug 21, 2008	42.57	43.11	42.49	42.72	1,938,772	-0.23(-0.54%)
Aug 20, 2008	42.82	43.02	42.49	42.96	2,884,220	+0.31(+0.72%)
Aug 19, 2008	42.87	42.94	42.04	42.65	2,078,628	-0.49(-1.13%)
Aug 18, 2008	43.40	43.77	42.85	43.14	1,523,362	-0.60(-1.37%)
Aug 15, 2008	43.76	43.93	42.98	43.73	0	-0.04(-0.09%)
Aug 14, 2008	43.05	43.92	42.70	43.77	2,540,489	+0.56(+1.30%)
Aug 13, 2008	41.99	43.81	41.65	43.21	3,057,616	+1.17(+2.79%)
Aug 12, 2008	42.90	43.02	41.83	42.04	2,676,525	-1.33(-3.07%)
Aug 11, 2008	43.69	43.94	42.95	43.37	1,653,497	-0.52(-1.19%)
Aug 08, 2008	43.64	44.14	43.29	43.89	2,201,586	+0.25(+0.58%)
Aug 07, 2008	44.05	44.30	43.32	43.64	2,955,986	-0.88(-1.97%)
Aug 06, 2008	44.28	44.86	44.28	44.51	1,825,294	-0.16(-0.35%)
Aug 05, 2008	45.33	45.53	44.30	44.67	2,626,788	-0.10(-0.22%)
Aug 04, 2008	45.13	45.43	44.54	44.77	2,732,388	-0.69(-1.51%)
Aug 01, 2008	44.97	45.64	44.96	45.45	2,600,232	+0.47(+1.05%)
Jul 31, 2008	44.91	45.94	44.72	44.98	5,074,209	-3.29(-6.82%)
Jul 30, 2008	49.19	49.88	48.13	48.28	2,449,924	-0.54(-1.10%)
Jul 29, 2008	48.81	48.81	47.23	48.81	1,641,602	+1.42(+3.00%)
Jul 28, 2008	47.29	48.32	47.21	47.39	1,389,156	+0.28(+0.60%)
Jul 25, 2008	47.70	47.98	46.76	47.11	1,671,267	-0.49(-1.04%)
Jul 24, 2008	48.72	48.96	47.41	47.60	2,279,492	-1.19(-2.44%)
Jul 23, 2008	48.69	49.10	47.50	48.79	1,833,365	-0.10(-0.20%)
Jul 22, 2008	47.44	48.89	47.09	48.89	1,798,623	+1.21(+2.54%)
Jul 21, 2008	49.23	49.38	47.39	47.68	1,857,094	-1.46(-2.97%)
Jul 18, 2008	48.37	49.25	48.19	49.14	2,489,130	+0.60(+1.23%)
Jul 17, 2008	51.16	51.16	48.28	48.54	3,566,871	-0.80(-1.62%)
Jul 16, 2008	48.91	49.45	48.28	49.34	3,085,517	+0.61(+1.26%)
Jul 15, 2008	50.58	50.60	48.63	48.72	2,650,313	-1.96(-3.87%)
Jul 14, 2008	51.78	53.12	50.60	50.69	1,903,702	-0.71(-1.38%)
Jul 11, 2008	51.25	52.26	50.27	51.40	1,930,675	-0.31(-0.59%)
Jul 10, 2008	51.70	52.28	51.08	51.70	1,751,396	-0.04(-0.09%)
Jul 09, 2008	52.68	53.36	51.62	51.75	1,985,857	-0.84(-1.59%)
Jul 08, 2008	51.28	52.90	51.04	52.59	2,394,073	+1.26(+2.46%)
Jul 07, 2008	51.01	51.99	50.76	51.32	1,887,749	+0.31(+0.60%)
Jul 04, 2008	51.25	51.84	50.85	51.01	905,759	+0.00(+0.00%)
Jul 03, 2008	51.25	51.84	50.85	51.01	905,759	+0.06(+0.12%)
Jul 02, 2008	50.09	51.64	50.06	50.95	1,840,932	+1.14(+2.28%)
Jul 01, 2008	49.20	50.03	48.82	49.82	1,669,796	+0.46(+0.94%)
Jun 30, 2008	50.37	50.57	49.35	49.35	1,705,529	-1.14(-2.25%)
Jun 27, 2008	50.01	50.88	49.89	50.49	1,530,279	+0.22(+0.45%)
Jun 26, 2008	50.43	51.25	50.27	50.27	1,460,071	-0.85(-1.65%)
Jun 25, 2008	51.06	51.63	50.82	51.11	956,270	+0.00(+0.00%)
Jun 24, 2008	50.73	51.27	50.47	51.11	1,137,942	+0.15(+0.29%)
Jun 23, 2008	51.15	51.62	50.95	50.96	688,262	+0.13(+0.27%)
Jun 20, 2008	51.73	51.82	50.80	50.83	774,622	-1.17(-2.26%)
Jun 19, 2008	51.78	53.03	50.95	52.00	1,699,279	+0.08(+0.16%)
Jun 18, 2008	51.46	52.06	51.44	51.92	1,175,721	+0.36(+0.70%)
Jun 17, 2008	52.08	52.23	51.56	51.56	994,535	-0.22(-0.43%)
Jun 16, 2008	51.88	51.88	50.69	51.78	1,224,761	+0.70(+1.38%)
Jun 13, 2008	51.18	51.55	50.38	51.08	1,117,213	+0.06(+0.12%)
Jun 12, 2008	50.22	51.60	50.18	51.02	1,296,756	+0.79(+1.56%)
Jun 11, 2008	51.14	51.63	50.20	50.24	1,388,904	-1.17(-2.27%)
Jun 10, 2008	51.87	52.20	51.29	51.40	1,307,927	-0.58(-1.12%)
Jun 09, 2008	51.70	52.57	51.50	51.99	1,170,914	+0.56(+1.09%)
Jun 06, 2008	51.93	52.62	51.40	51.43	1,263,133	-1.00(-1.90%)
Jun 05, 2008	51.37	52.42	51.20	52.42	1,205,289	+1.45(+2.85%)
Jun 04, 2008	51.62	51.78	50.77	50.97	1,054,501	-0.76(-1.46%)
Jun 03, 2008	51.50	52.20	51.34	51.73	1,372,605	+0.42(+0.82%)
Jun 02, 2008	50.80	51.52	50.51	51.31	1,231,442	+0.40(+0.79%)
May 30, 2008	51.06	51.15	50.50	50.90	1,564,822	-0.22(-0.42%)
May 29, 2008	51.04	51.22	50.72	51.12	997,371	+0.26(+0.51%)
May 28, 2008	50.55	50.90	49.69	50.86	1,173,707	+0.50(+1.00%)
May 27, 2008	49.48	50.36	49.48	50.36	1,293,702	+0.67(+1.34%)
May 26, 2008	49.59	50.06	49.38	49.69	0	+0.00(+0.00%)
May 23, 2008	49.59	50.06	49.38	49.69	977,122	-0.32(-0.64%)
May 22, 2008	48.93	50.01	48.93	50.01	1,242,250	+0.98(+2.00%)
May 21, 2008	50.02	50.32	49.03	49.03	879,013	-0.82(-1.64%)
May 20, 2008	50.05	50.45	49.71	49.85	1,025,134	-0.60(-1.19%)
May 19, 2008	50.21	50.88	49.98	50.45	978,321	+0.46(+0.93%)
May 16, 2008	50.74	50.79	49.88	49.98	1,167,576	-0.64(-1.26%)
May 15, 2008	50.29	50.84	50.05	50.62	1,794,993	+0.16(+0.31%)
May 14, 2008	49.50	50.80	49.37	50.46	1,593,762	+1.41(+2.87%)
May 13, 2008	49.20	49.32	48.83	49.05	1,041,826	-0.19(-0.38%)
May 12, 2008	48.32	49.24	48.25	49.24	889,358	+0.78(+1.61%)
May 09, 2008	48.56	49.37	48.31	48.46	683,765	-0.58(-1.17%)
May 08, 2008	50.34	50.43	48.71	49.04	1,923,434	-1.43(-2.83%)
May 07, 2008	50.66	51.22	50.38	50.47	1,675,575	+0.09(+0.18%)
May 06, 2008	49.24	50.79	49.24	50.38	1,019,876	+0.59(+1.19%)
May 05, 2008	48.46	49.94	48.46	49.79	1,344,664	+0.86(+1.76%)
May 02, 2008	48.47	49.77	48.36	48.93	1,791,871	-0.93(-1.86%)

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.