Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.33	34.30	32.62	32.89	2,764,504	-0.70(-2.09%)
Apr 29, 2009	30.86	34.00	30.69	33.59	5,226,747	+1.18(+3.65%)
Apr 28, 2009	32.74	33.21	32.32	32.41	2,423,451	-0.39(-1.19%)
Apr 27, 2009	31.85	33.05	31.51	32.80	2,781,113	+0.93(+2.93%)
Apr 24, 2009	31.49	32.00	31.32	31.87	2,334,225	+0.53(+1.70%)
Apr 23, 2009	31.87	32.22	30.99	31.33	4,098,296	-0.36(-1.12%)
Apr 22, 2009	31.22	32.18	31.17	31.69	3,284,513	+0.19(+0.59%)
Apr 21, 2009	31.81	31.95	31.16	31.50	2,928,295	-0.26(-0.81%)
Apr 20, 2009	31.80	32.51	31.63	31.76	2,636,571	-0.50(-1.54%)
Apr 17, 2009	32.56	32.89	31.78	32.26	4,622,796	+0.01(+0.03%)
Apr 16, 2009	31.82	32.56	31.82	32.25	3,587,591	+0.52(+1.62%)
Apr 15, 2009	31.57	32.05	31.16	31.73	4,681,993	+0.04(+0.14%)
Apr 14, 2009	31.00	31.87	30.59	31.69	2,822,487	+0.39(+1.25%)
Apr 13, 2009	31.13	31.44	30.78	31.30	2,191,149	-0.05(-0.17%)
Apr 09, 2009	31.57	31.61	30.43	31.35	3,635,489	+1.00(+3.28%)
Apr 08, 2009	30.38	30.70	30.01	30.35	2,900,637	+0.25(+0.83%)
Apr 07, 2009	29.91	30.40	29.45	30.11	4,440,830	-0.15(-0.50%)
Apr 06, 2009	29.95	30.53	29.89	30.26	7,657,902	+0.13(+0.44%)
Apr 03, 2009	31.55	31.55	29.69	30.12	5,542,019	-1.35(-4.29%)
Apr 02, 2009	31.31	31.79	31.17	31.47	4,256,079	+0.62(+2.02%)
Apr 01, 2009	30.43	31.06	29.95	30.85	3,902,401	-0.29(-0.94%)
Mar 31, 2009	31.87	31.92	30.67	31.15	5,494,283	-0.96(-2.99%)
Mar 30, 2009	32.37	32.37	31.47	32.10	2,878,741	-0.46(-1.42%)
Mar 26, 2009	33.00	33.11	32.13	32.57	4,115,658	-0.13(-0.41%)
Mar 25, 2009	32.57	32.97	31.83	32.70	3,263,288	+0.46(+1.43%)
Mar 24, 2009	31.87	32.65	31.87	32.24	2,435,538	+0.03(+0.08%)
Mar 23, 2009	31.55	32.25	31.55	32.21	3,133,876	+1.08(+3.45%)
Mar 20, 2009	32.08	32.08	31.07	31.14	3,418,545	-1.06(-3.29%)
Mar 19, 2009	32.00	32.31	31.78	32.19	3,640,716	+0.23(+0.70%)
Mar 18, 2009	31.70	32.66	31.32	31.97	5,220,007	+0.27(+0.86%)
Mar 17, 2009	31.79	32.02	30.86	31.70	4,454,993	+0.38(+1.22%)
Mar 16, 2009	31.87	32.53	31.20	31.31	3,483,965	-0.60(-1.87%)
Mar 13, 2009	31.43	32.28	30.99	31.91	0	+0.67(+2.13%)
Mar 12, 2009	31.42	32.02	29.68	31.24	9,994,907	+0.34(+1.09%)
Mar 11, 2009	37.14	37.32	30.60	30.91	15,552,054	-6.36(-17.06%)
Mar 10, 2009	35.20	37.28	34.36	37.26	5,766,932	+2.70(+7.82%)
Mar 09, 2009	34.60	34.95	34.09	34.56	3,609,551	-0.44(-1.27%)
Mar 06, 2009	35.45	35.95	34.18	35.00	0	-0.08(-0.23%)
Mar 05, 2009	35.31	35.87	34.81	35.08	3,902,579	-1.05(-2.90%)
Mar 04, 2009	35.75	36.60	34.68	36.13	3,665,746	+0.87(+2.47%)
Mar 02, 2009	35.95	36.72	35.24	35.26	3,745,818	-1.20(-3.29%)
Feb 27, 2009	35.70	37.26	35.70	36.46	0	-0.11(-0.29%)
Feb 26, 2009	39.22	39.30	36.24	36.57	5,738,256	-2.28(-5.86%)
Feb 25, 2009	39.81	40.00	38.68	38.84	3,384,365	-1.08(-2.72%)
Feb 24, 2009	38.98	40.10	38.75	39.93	3,518,934	+1.17(+3.03%)
Feb 23, 2009	40.45	40.45	38.70	38.75	3,198,583	-1.24(-3.11%)
Feb 20, 2009	39.42	40.53	39.03	40.00	3,666,714	+0.10(+0.25%)
Feb 19, 2009	39.97	40.41	39.80	39.90	3,331,644	+0.27(+0.67%)
Feb 18, 2009	40.05	40.21	39.14	39.63	4,090,219	+0.08(+0.20%)
Feb 17, 2009	39.68	40.16	38.24	39.55	4,020,363	-0.78(-1.94%)
Feb 13, 2009	40.17	41.01	40.10	40.34	2,634,601	-0.37(-0.92%)
Feb 12, 2009	39.67	40.77	39.49	40.71	2,610,709	+0.25(+0.62%)
Feb 11, 2009	39.90	40.58	39.80	40.46	3,101,587	+0.68(+1.70%)
Feb 10, 2009	39.78	40.98	39.54	39.78	3,875,891	-0.27(-0.67%)
Feb 09, 2009	40.63	40.63	39.62	40.05	3,363,249	-0.55(-1.36%)
Feb 06, 2009	40.04	41.32	40.04	40.60	3,843,505	+0.52(+1.29%)
Feb 05, 2009	40.00	41.30	40.00	40.09	6,037,574	-0.32(-0.79%)
Feb 04, 2009	40.14	41.08	39.81	40.41	4,233,927	+0.47(+1.18%)
Feb 03, 2009	39.94	40.27	38.94	39.94	4,781,558	-0.07(-0.18%)
Feb 02, 2009	38.72	40.35	38.72	40.01	4,937,449	+0.72(+1.83%)
Jan 30, 2009	39.75	40.12	38.91	39.29	0	-0.57(-1.43%)
Jan 29, 2009	39.64	40.28	39.49	39.86	3,377,008	-0.31(-0.77%)
Jan 28, 2009	40.31	40.64	39.62	40.17	4,317,275	-0.03(-0.07%)
Jan 27, 2009	38.45	40.96	38.35	40.19	9,808,493	+4.28(+11.93%)
Jan 26, 2009	35.27	36.12	35.12	35.91	4,305,577	+0.68(+1.92%)
Jan 23, 2009	34.83	35.77	34.42	35.23	3,673,877	-0.21(-0.60%)
Jan 22, 2009	35.32	35.72	34.82	35.45	3,752,750	-0.42(-1.16%)
Jan 21, 2009	35.93	36.08	35.04	35.86	2,519,460	+0.16(+0.45%)
Jan 20, 2009	36.57	37.63	35.64	35.70	3,455,765	-0.92(-2.52%)
Jan 16, 2009	37.04	37.06	36.13	36.63	0	+0.04(+0.12%)
Jan 15, 2009	36.46	36.73	35.10	36.58	3,131,888	+0.07(+0.19%)
Jan 14, 2009	36.78	37.60	36.17	36.51	4,577,820	-0.87(-2.33%)
Jan 13, 2009	35.28	37.62	35.13	37.38	4,865,837	+2.08(+5.89%)
Jan 12, 2009	35.74	35.74	34.31	35.30	2,560,279	-0.44(-1.22%)
Jan 09, 2009	36.28	36.36	35.15	35.74	1,654,760	-0.55(-1.52%)
Jan 08, 2009	35.33	36.34	34.49	36.29	3,204,499	+0.07(+0.20%)
Jan 07, 2009	34.95	36.54	34.68	36.22	2,758,254	+1.08(+3.09%)
Jan 06, 2009	35.49	36.15	34.70	35.14	1,699,705	-0.34(-0.95%)
Jan 05, 2009	34.55	35.62	34.21	35.47	2,358,173	+0.79(+2.28%)
Jan 02, 2009	34.53	34.87	34.13	34.68	0	+0.26(+0.75%)
Jan 01, 2009	34.35	34.58	33.72	34.42	0	+0.00(+0.00%)
Dec 31, 2008	34.35	34.58	33.72	34.42	1,793,313	+0.19(+0.55%)
Dec 30, 2008	33.13	34.26	33.13	34.24	1,260,311	+1.30(+3.94%)
Dec 29, 2008	33.06	33.30	32.52	32.94	1,483,255	-0.28(-0.83%)
Dec 26, 2008	33.16	33.31	32.84	33.22	438,210	+0.18(+0.54%)
Dec 24, 2008	33.06	33.40	32.83	33.04	585,650	+0.04(+0.11%)
Dec 23, 2008	33.35	33.49	32.84	33.00	1,712,327	+0.12(+0.38%)
Dec 22, 2008	33.76	33.78	32.51	32.88	1,793,625	-0.80(-2.38%)
Dec 19, 2008	34.09	34.64	33.45	33.68	2,948,920	-0.02(-0.05%)
Dec 18, 2008	33.79	34.05	33.15	33.70	2,526,189	+0.08(+0.24%)
Dec 17, 2008	33.88	34.23	33.08	33.62	2,496,086	-0.63(-1.84%)
Dec 16, 2008	32.51	34.27	32.43	34.25	3,841,553	+2.02(+6.26%)
Dec 15, 2008	32.37	32.81	31.52	32.23	3,835,517	-0.24(-0.74%)
Dec 12, 2008	31.11	32.59	30.70	32.47	3,902,893	+0.75(+2.35%)
Dec 11, 2008	29.52	32.70	29.52	31.72	5,096,899	+1.89(+6.35%)
Dec 10, 2008	30.50	30.67	29.49	29.83	2,405,895	-0.35(-1.15%)
Dec 09, 2008	30.21	30.92	29.85	30.18	2,236,921	-0.25(-0.82%)
Dec 08, 2008	30.31	30.87	29.59	30.43	2,466,792	+0.57(+1.91%)
Dec 05, 2008	28.96	29.95	27.86	29.86	2,580,038	+0.52(+1.76%)
Dec 04, 2008	29.33	29.65	28.89	29.34	4,394,342	-0.17(-0.57%)
Dec 03, 2008	28.85	30.04	28.19	29.51	4,089,858	+0.20(+0.67%)
Dec 02, 2008	28.83	29.39	28.27	29.31	1,849,711	+0.84(+2.97%)
Dec 01, 2008	30.35	30.35	28.36	28.47	2,418,325	-2.59(-8.33%)
Nov 28, 2008	30.57	31.15	30.35	31.06	1,128,835	+0.57(+1.87%)
Nov 26, 2008	28.73	30.51	28.35	30.49	2,948,649	+1.17(+4.00%)
Nov 25, 2008	28.50	29.60	28.49	29.31	4,159,714	+1.34(+4.80%)
Nov 24, 2008	27.47	28.51	25.40	27.97	4,103,265	+0.94(+3.49%)
Nov 21, 2008	25.86	27.05	25.15	27.03	6,360,301	+1.61(+6.33%)
Nov 20, 2008	28.25	28.36	25.13	25.42	5,163,311	-3.01(-10.60%)
Nov 19, 2008	29.87	30.34	28.42	28.43	2,707,832	-1.59(-5.30%)
Nov 18, 2008	30.19	30.71	28.87	30.03	3,729,670	-0.23(-0.76%)
Nov 17, 2008	31.05	31.35	30.21	30.26	3,561,537	-1.08(-3.46%)
Nov 14, 2008	31.71	32.59	31.17	31.34	3,430,012	-0.86(-2.68%)
Nov 13, 2008	30.58	32.25	29.43	32.20	4,739,578	+1.94(+6.40%)
Nov 12, 2008	31.47	31.88	30.19	30.27	3,515,322	-2.00(-6.20%)
Nov 11, 2008	32.53	32.66	31.30	32.27	2,903,529	-0.75(-2.26%)
Nov 10, 2008	34.18	35.14	32.59	33.01	2,894,636	-0.99(-2.90%)
Nov 07, 2008	33.93	34.14	32.98	34.00	4,519,121	+0.16(+0.47%)
Nov 06, 2008	33.36	34.22	32.89	33.84	7,165,960	+0.49(+1.47%)
Nov 05, 2008	33.40	34.36	33.18	33.35	4,744,793	-0.43(-1.26%)
Nov 04, 2008	33.09	33.89	32.90	33.78	9,709,548	+1.32(+4.08%)
Nov 03, 2008	32.55	32.69	31.83	32.45	4,405,127	-0.25(-0.76%)
Oct 31, 2008	32.44	32.83	32.00	32.70	3,284,782	+0.32(+0.99%)
Oct 30, 2008	32.51	33.62	31.87	32.38	4,577,959	+0.73(+2.30%)
Oct 29, 2008	34.82	34.82	31.42	31.65	6,327,363	-3.81(-10.75%)
Oct 28, 2008	33.58	35.80	32.89	35.46	5,668,013	+2.68(+8.19%)
Oct 27, 2008	34.39	35.09	32.76	32.78	3,813,745	-2.09(-5.99%)
Oct 24, 2008	34.49	36.20	33.25	34.87	2,841,298	-2.00(-5.42%)
Oct 23, 2008	37.91	38.30	35.76	36.87	4,382,780	-0.65(-1.73%)
Oct 22, 2008	39.30	39.78	37.19	37.52	3,348,646	-2.55(-6.37%)
Oct 21, 2008	41.67	42.11	39.94	40.07	3,051,327	-0.76(-1.85%)
Oct 20, 2008	40.29	40.82	39.19	40.82	2,290,764	+0.98(+2.45%)
Oct 17, 2008	38.45	41.46	37.81	39.85	4,214,932	+0.94(+2.42%)
Oct 16, 2008	38.17	39.06	36.50	38.90	4,504,605	+0.68(+1.79%)
Oct 15, 2008	39.46	39.75	38.09	38.22	4,054,110	-1.89(-4.72%)
Oct 14, 2008	41.73	42.30	38.97	40.11	3,692,685	-0.15(-0.38%)
Oct 13, 2008	37.07	40.84	36.17	40.26	3,685,122	+5.56(+16.03%)
Oct 10, 2008	34.63	37.72	32.79	34.70	5,733,977	-1.48(-4.10%)
Oct 09, 2008	39.52	39.57	36.18	36.18	4,295,751	-2.75(-7.05%)
Oct 08, 2008	38.22	39.51	37.78	38.93	3,412,639	+0.08(+0.21%)
Oct 07, 2008	40.01	40.40	38.50	38.85	3,926,923	-0.69(-1.75%)
Oct 06, 2008	42.63	43.16	38.00	39.54	6,486,064	-3.88(-8.94%)
Oct 03, 2008	46.02	46.22	43.38	43.43	0	-1.88(-4.14%)
Oct 02, 2008	46.79	47.22	45.20	45.30	1,764,395	-1.40(-3.01%)
Oct 01, 2008	47.73	47.73	46.36	46.71	2,096,310	-1.12(-2.34%)
Sep 30, 2008	47.52	48.58	46.46	47.83	2,073,562	+1.32(+2.85%)
Sep 29, 2008	48.74	49.33	46.19	46.50	2,616,677	-2.66(-5.41%)
Sep 26, 2008	48.72	49.31	47.68	49.16	0	+0.44(+0.91%)
Sep 25, 2008	48.41	48.97	47.46	48.72	1,566,908	+0.70(+1.46%)
Sep 24, 2008	48.27	48.79	46.93	48.02	1,871,930	-0.22(-0.46%)
Sep 23, 2008	48.87	49.96	48.09	48.24	1,581,219	-0.44(-0.91%)
Sep 22, 2008	50.39	50.39	44.49	48.68	2,372,936	-2.01(-3.96%)
Sep 19, 2008	51.99	53.73	47.14	50.69	0	+1.56(+3.18%)
Sep 18, 2008	48.63	49.36	47.83	49.13	3,502,137	+0.83(+1.71%)
Sep 17, 2008	49.78	50.80	48.30	48.30	3,308,567	-2.36(-4.65%)
Sep 16, 2008	49.53	50.69	49.40	50.66	2,594,525	+0.32(+0.64%)
Sep 15, 2008	50.40	51.55	49.94	50.34	2,906,240	-0.76(-1.50%)
Sep 12, 2008	51.23	51.55	50.82	51.10	2,276,117	-0.39(-0.76%)
Sep 11, 2008	50.85	51.51	50.43	51.49	2,186,779	+0.03(+0.05%)
Sep 10, 2008	51.72	52.00	51.16	51.46	1,650,708	+0.04(+0.07%)
Sep 09, 2008	52.00	52.59	51.41	51.43	2,431,392	-0.38(-0.74%)
Sep 08, 2008	51.64	51.87	50.95	51.81	2,844,687	+1.22(+2.41%)
Sep 05, 2008	50.66	51.18	50.31	50.59	0	-0.39(-0.77%)
Sep 04, 2008	51.41	52.25	50.71	50.98	3,954,880	-1.16(-2.22%)
Sep 03, 2008	52.17	52.26	51.56	52.14	1,411,008	-0.02(-0.03%)
Sep 02, 2008	51.95	52.66	51.79	52.16	2,579,397	+0.80(+1.56%)
Aug 29, 2008	52.31	52.50	51.36	51.36	2,448,622	-0.92(-1.75%)
Aug 28, 2008	51.70	52.27	51.64	52.27	2,272,317	+0.70(+1.36%)
Aug 27, 2008	51.53	51.81	51.24	51.57	1,554,788	+0.04(+0.09%)
Aug 26, 2008	51.43	51.78	50.98	51.53	1,075,028	+0.13(+0.26%)
Aug 25, 2008	51.94	52.70	51.29	51.39	1,355,373	-0.55(-1.06%)
Aug 22, 2008	51.04	52.18	51.02	51.94	1,388,443	+0.98(+1.92%)
Aug 21, 2008	50.39	51.14	49.96	50.97	1,344,448	+0.44(+0.88%)
Aug 20, 2008	50.71	50.90	50.06	50.52	2,060,231	+0.27(+0.53%)
Aug 19, 2008	49.56	50.92	49.12	50.26	2,312,548	+0.07(+0.14%)
Aug 18, 2008	51.05	51.48	49.94	50.18	1,831,766	-0.76(-1.48%)
Aug 15, 2008	50.23	51.48	50.21	50.94	0	+0.81(+1.61%)
Aug 14, 2008	49.75	50.43	49.44	50.13	1,617,632	+0.12(+0.23%)
Aug 13, 2008	49.81	50.33	49.53	50.02	1,408,350	+0.28(+0.57%)
Aug 12, 2008	49.92	50.18	49.52	49.73	1,476,679	-0.26(-0.52%)
Aug 11, 2008	50.46	50.60	49.72	49.99	2,196,094	-0.69(-1.37%)
Aug 08, 2008	48.70	50.80	48.40	50.68	2,905,471	+1.84(+3.77%)
Aug 07, 2008	49.33	49.80	48.82	48.84	2,533,338	-0.93(-1.88%)
Aug 06, 2008	51.04	51.25	49.70	49.78	3,401,798	-1.30(-2.54%)
Aug 05, 2008	50.79	51.14	50.29	51.07	2,189,069	+0.82(+1.63%)
Aug 04, 2008	49.63	50.72	49.63	50.26	1,974,703	+0.49(+0.98%)
Aug 01, 2008	49.73	50.38	49.73	49.77	1,712,243	+0.00(+0.00%)
Jul 31, 2008	49.38	50.43	49.21	49.77	1,938,679	+0.20(+0.41%)
Jul 30, 2008	49.53	50.06	48.99	49.56	1,325,426	+0.26(+0.52%)
Jul 29, 2008	48.90	49.71	48.54	49.30	1,916,754	+0.43(+0.87%)
Jul 28, 2008	49.83	49.96	48.77	48.88	1,172,353	-1.18(-2.36%)
Jul 25, 2008	50.03	50.78	49.84	50.06	1,776,864	+0.28(+0.57%)
Jul 24, 2008	51.55	51.55	49.41	49.78	4,654,505	-2.53(-4.84%)
Jul 23, 2008	49.36	52.31	48.65	52.31	2,044,700	+2.60(+5.24%)
Jul 22, 2008	48.18	50.11	47.79	49.70	2,137,294	+1.21(+2.49%)
Jul 21, 2008	47.63	48.75	47.38	48.50	1,482,513	+0.84(+1.77%)
Jul 18, 2008	48.00	48.58	47.42	47.65	1,937,808	-0.33(-0.69%)
Jul 17, 2008	47.64	48.52	46.92	47.98	1,795,824	+0.35(+0.73%)
Jul 16, 2008	47.50	47.86	46.66	47.63	2,577,203	-0.20(-0.41%)
Jul 15, 2008	47.63	48.35	47.19	47.83	2,133,486	-0.69(-1.43%)
Jul 14, 2008	48.96	49.24	48.10	48.52	1,516,998	+0.03(+0.06%)
Jul 11, 2008	48.80	49.29	48.31	48.50	2,035,462	-0.96(-1.94%)
Jul 10, 2008	49.22	49.62	48.48	49.46	1,693,831	+0.19(+0.38%)
Jul 09, 2008	50.21	50.35	49.15	49.27	1,553,931	-0.82(-1.63%)
Jul 08, 2008	48.14	50.15	47.89	50.09	2,291,208	+1.88(+3.89%)
Jul 07, 2008	48.50	49.25	47.81	48.21	2,175,503	-0.31(-0.64%)
Jul 04, 2008	49.11	49.34	48.14	48.52	1,007,325	+0.00(+0.00%)
Jul 03, 2008	49.11	49.34	48.14	48.52	1,007,325	-0.28(-0.58%)
Jul 02, 2008	48.75	49.83	48.75	48.81	1,469,357	+0.05(+0.11%)
Jul 01, 2008	49.48	49.48	48.01	48.75	3,061,207	-0.94(-1.90%)
Jun 30, 2008	50.02	50.88	49.56	49.70	2,105,309	-0.71(-1.41%)
Jun 27, 2008	49.51	50.66	49.37	50.41	3,639,023	+1.14(+2.31%)
Jun 26, 2008	50.49	50.49	49.18	49.27	1,553,916	-1.25(-2.48%)
Jun 25, 2008	49.77	51.05	49.58	50.52	2,479,383	+1.03(+2.08%)
Jun 24, 2008	50.54	50.57	49.36	49.49	2,944,368	-1.34(-2.64%)
Jun 23, 2008	50.75	51.25	50.62	50.83	1,814,084	+0.09(+0.18%)
Jun 20, 2008	50.83	51.25	50.09	50.74	5,842,160	+0.92(+1.86%)
Jun 19, 2008	49.19	50.11	48.93	49.82	2,430,433	+0.70(+1.43%)
Jun 18, 2008	49.59	49.89	48.84	49.12	2,508,832	-0.97(-1.93%)
Jun 17, 2008	49.14	51.23	49.12	50.09	1,778,862	-0.49(-0.97%)
Jun 16, 2008	49.56	50.69	49.19	50.58	2,116,998	+0.79(+1.59%)
Jun 13, 2008	49.51	50.12	49.14	49.78	2,274,668	+0.41(+0.83%)
Jun 12, 2008	49.15	49.94	49.06	49.38	2,825,024	+0.48(+0.98%)
Jun 11, 2008	49.94	50.13	48.90	48.90	2,981,536	-1.24(-2.46%)
Jun 10, 2008	50.13	50.49	49.79	50.13	2,494,323	-0.35(-0.69%)
Jun 09, 2008	50.74	51.10	50.24	50.48	1,808,321	-0.20(-0.40%)
Jun 06, 2008	50.87	51.37	50.34	50.68	2,247,207	-0.93(-1.81%)
Jun 05, 2008	51.42	51.85	51.22	51.62	1,709,359	+0.23(+0.45%)
Jun 04, 2008	50.80	51.51	50.67	51.38	1,146,929	+0.25(+0.49%)
Jun 03, 2008	51.02	51.53	50.91	51.14	2,719,062	+0.15(+0.30%)
Jun 02, 2008	51.11	51.18	50.58	50.98	1,632,913	-0.26(-0.50%)
May 30, 2008	51.12	51.37	50.58	51.24	2,261,585	+0.08(+0.16%)
May 29, 2008	51.11	51.45	50.74	51.16	1,394,417	+0.05(+0.10%)
May 28, 2008	51.33	51.55	50.90	51.11	1,491,742	-0.10(-0.19%)
May 27, 2008	50.75	51.22	50.34	51.21	1,789,167	+0.35(+0.68%)
May 26, 2008	51.03	51.28	50.82	50.86	0	+0.00(+0.00%)
May 23, 2008	51.03	51.28	50.82	50.86	1,805,477	-0.68(-1.31%)
May 22, 2008	50.66	51.62	50.49	51.54	1,904,462	+0.87(+1.72%)
May 21, 2008	51.49	51.76	50.58	50.66	2,354,580	-0.79(-1.54%)
May 20, 2008	52.03	52.09	51.17	51.46	2,696,573	-0.44(-0.86%)
May 19, 2008	51.83	52.26	51.63	51.90	1,552,696	-0.16(-0.31%)
May 16, 2008	51.90	52.49	51.75	52.06	3,476,726	-0.19(-0.36%)
May 15, 2008	51.88	52.43	51.55	52.25	1,715,825	+0.17(+0.32%)
May 14, 2008	51.91	52.55	51.69	52.08	1,625,456	+0.39(+0.76%)
May 13, 2008	52.16	52.16	50.95	51.69	1,819,633	+0.28(+0.54%)
May 12, 2008	50.92	51.43	50.79	51.41	1,341,085	+0.42(+0.82%)
May 09, 2008	50.34	51.24	50.11	50.99	1,219,545	+0.02(+0.03%)
May 08, 2008	51.23	51.61	50.68	50.98	2,179,942	-0.01(-0.02%)
May 07, 2008	51.71	51.82	50.80	50.98	3,964,612	-0.79(-1.53%)
May 06, 2008	51.55	52.44	50.38	51.78	10,579,745	+3.70(+7.69%)
May 05, 2008	46.99	48.19	46.99	48.08	3,187,188	-0.19(-0.39%)
May 02, 2008	48.21	48.85	47.92	48.26	2,249,185	+0.41(+0.85%)

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.