Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.92	20.98	20.55	20.72	135,841,056	+0.19(+0.92%)
Apr 29, 2009	20.05	20.71	19.98	20.53	102,917,552	+1.03(+5.26%)
Apr 28, 2009	19.17	19.69	19.15	19.51	66,285,980	-0.07(-0.33%)
Apr 27, 2009	19.66	19.87	19.45	19.57	87,629,192	-0.68(-3.35%)
Apr 24, 2009	20.18	20.35	20.06	20.25	76,812,144	+0.38(+1.89%)
Apr 23, 2009	19.85	19.92	19.58	19.87	83,458,224	+0.30(+1.55%)
Apr 22, 2009	19.45	19.95	19.40	19.57	67,839,376	-0.17(-0.84%)
Apr 21, 2009	19.27	19.79	19.14	19.74	109,256,808	+0.41(+2.13%)
Apr 20, 2009	19.79	19.80	19.30	19.32	112,502,328	-0.99(-4.87%)
Apr 17, 2009	20.42	20.48	20.21	20.31	74,267,408	-0.14(-0.71%)
Apr 16, 2009	20.39	20.60	20.14	20.46	112,189,800	+0.17(+0.86%)
Apr 15, 2009	20.05	20.29	19.93	20.29	76,023,376	+0.29(+1.45%)
Apr 14, 2009	20.20	20.39	19.95	20.00	82,780,088	-0.33(-1.60%)
Apr 13, 2009	20.15	20.42	19.98	20.32	72,843,880	+0.12(+0.61%)
Apr 09, 2009	20.00	20.21	19.97	20.20	124,737,488	+0.85(+4.37%)
Apr 08, 2009	19.22	19.51	19.09	19.35	67,186,912	+0.28(+1.48%)
Apr 07, 2009	19.18	19.31	19.04	19.07	63,172,356	-0.45(-2.30%)
Apr 06, 2009	19.56	19.59	19.19	19.52	98,611,584	-0.25(-1.24%)
Apr 03, 2009	19.40	19.82	19.32	19.77	104,987,304	+0.24(+1.22%)
Apr 02, 2009	19.22	19.81	19.19	19.53	148,001,456	+1.00(+5.42%)
Apr 01, 2009	17.92	18.58	17.86	18.52	86,562,048	+0.59(+3.31%)
Mar 31, 2009	18.05	18.21	17.83	17.93	115,185,848	+0.38(+2.18%)
Mar 30, 2009	17.73	17.73	17.40	17.55	109,272,696	-1.52(-7.96%)
Mar 26, 2009	18.98	19.14	18.78	19.06	106,153,720	+0.51(+2.73%)
Mar 25, 2009	18.45	18.88	18.19	18.56	153,809,776	+0.27(+1.50%)
Mar 24, 2009	18.38	18.65	18.23	18.28	141,077,696	-0.59(-3.10%)
Mar 23, 2009	18.49	18.90	18.46	18.87	187,991,184	+1.60(+9.25%)
Mar 20, 2009	17.46	17.60	17.21	17.27	94,757,200	-0.31(-1.77%)
Mar 19, 2009	17.83	17.88	17.43	17.58	132,633,992	-0.04(-0.25%)
Mar 18, 2009	17.08	17.71	16.82	17.63	111,616,336	+0.36(+2.09%)
Mar 17, 2009	16.85	17.27	16.73	17.27	85,307,760	+0.37(+2.18%)
Mar 16, 2009	17.15	17.34	16.87	16.90	81,010,840	+0.01(+0.09%)
Mar 13, 2009	16.92	16.98	16.53	16.88	0	+0.09(+0.56%)
Mar 12, 2009	16.10	16.82	16.04	16.79	107,524,048	+0.62(+3.84%)
Mar 11, 2009	16.29	16.41	15.92	16.17	102,248,808	+0.00(+0.00%)
Mar 10, 2009	15.60	16.18	15.55	16.17	128,196,576	+1.21(+8.12%)
Mar 09, 2009	15.05	15.41	14.91	14.95	92,781,512	-0.30(-1.94%)
Mar 06, 2009	15.31	15.51	14.85	15.25	0	+0.21(+1.39%)
Mar 05, 2009	15.10	15.33	14.91	15.04	140,626,976	-0.60(-3.84%)
Mar 04, 2009	15.36	15.86	15.22	15.64	142,375,184	+1.26(+8.74%)
Mar 02, 2009	14.90	15.00	14.38	14.38	134,808,992	-0.96(-6.26%)
Feb 27, 2009	15.18	15.86	15.18	15.34	0	-0.25(-1.58%)
Feb 26, 2009	15.93	16.12	15.57	15.59	78,873,272	-0.14(-0.87%)
Feb 25, 2009	15.88	16.05	15.46	15.73	112,343,784	-0.27(-1.72%)
Feb 24, 2009	15.31	16.04	15.21	16.00	137,779,664	+0.83(+5.48%)
Feb 23, 2009	15.99	16.03	15.14	15.17	143,175,824	-0.38(-2.46%)
Feb 20, 2009	15.47	15.86	15.32	15.55	142,344,752	-0.40(-2.54%)
Feb 19, 2009	16.45	16.46	15.92	15.96	82,475,464	-0.15(-0.94%)
Feb 18, 2009	16.24	16.41	15.81	16.11	116,160,296	-0.12(-0.71%)
Feb 17, 2009	16.33	16.41	15.96	16.22	159,947,760	-1.11(-6.38%)
Feb 13, 2009	17.32	17.45	17.10	17.33	80,359,400	+0.09(+0.50%)
Feb 12, 2009	16.82	17.28	16.67	17.24	96,493,336	-0.11(-0.62%)
Feb 11, 2009	17.27	17.47	16.93	17.35	92,153,200	+0.51(+3.00%)
Feb 10, 2009	17.79	17.96	16.85	16.85	128,603,112	-1.08(-6.05%)
Feb 09, 2009	18.00	18.15	17.78	17.93	74,429,000	-0.09(-0.52%)
Feb 06, 2009	17.42	18.10	17.36	18.02	109,492,232	+0.86(+5.01%)
Feb 05, 2009	16.70	17.36	16.54	17.16	132,763,024	+0.35(+2.11%)
Feb 04, 2009	16.85	17.19	16.67	16.81	90,654,352	+0.12(+0.74%)
Feb 03, 2009	16.37	16.74	16.18	16.69	73,566,200	+0.48(+2.99%)
Feb 02, 2009	16.04	16.35	15.97	16.20	66,079,240	-0.17(-1.02%)
Jan 30, 2009	16.68	16.85	16.24	16.37	0	-0.12(-0.74%)
Jan 29, 2009	16.82	16.88	16.48	16.49	82,936,568	-0.88(-5.07%)
Jan 28, 2009	17.06	17.47	16.97	17.37	129,806,064	+0.84(+5.07%)
Jan 27, 2009	16.44	16.67	16.30	16.54	100,870,896	+0.29(+1.78%)
Jan 26, 2009	16.22	16.68	16.05	16.25	93,143,976	+0.19(+1.17%)
Jan 23, 2009	15.27	16.21	15.24	16.06	107,059,536	+0.20(+1.28%)
Jan 22, 2009	15.86	16.16	15.51	15.86	115,280,288	-0.54(-3.31%)
Jan 21, 2009	15.96	16.48	15.57	16.40	143,621,808	+0.85(+5.44%)
Jan 20, 2009	16.28	16.33	15.53	15.55	174,441,104	-1.25(-7.44%)
Jan 16, 2009	17.10	17.11	16.28	16.80	110,034,104	+0.18(+1.09%)
Jan 15, 2009	16.45	16.82	15.84	16.62	157,621,712	+0.19(+1.14%)
Jan 14, 2009	16.89	16.90	16.28	16.43	143,129,088	-0.84(-4.85%)
Jan 13, 2009	17.12	17.51	17.03	17.27	76,108,696	+0.05(+0.29%)
Jan 12, 2009	17.78	17.79	17.10	17.22	90,333,784	-0.76(-4.22%)
Jan 09, 2009	18.24	18.31	17.80	17.98	143,045,056	-0.40(-2.16%)
Jan 08, 2009	18.13	18.42	18.00	18.38	78,572,752	-0.08(-0.43%)
Jan 07, 2009	19.04	19.05	18.39	18.46	115,126,272	-1.13(-5.76%)
Jan 06, 2009	19.43	19.71	19.30	19.58	94,065,328	+0.43(+2.26%)
Jan 05, 2009	18.79	19.34	18.75	19.15	89,649,640	+0.25(+1.30%)
Jan 02, 2009	18.21	19.06	18.16	18.91	0	+0.86(+4.77%)
Jan 01, 2009	17.67	18.12	17.58	18.05	0	+0.00(+0.00%)
Dec 31, 2008	17.67	18.12	17.58	18.05	62,012,260	+0.24(+1.34%)
Dec 30, 2008	17.50	17.86	17.46	17.81	69,301,840	+0.46(+2.67%)
Dec 29, 2008	17.59	17.63	17.19	17.34	50,189,860	-0.03(-0.17%)
Dec 26, 2008	17.45	17.50	17.15	17.37	34,234,732	-0.06(-0.33%)
Dec 24, 2008	17.45	17.56	17.11	17.43	40,631,932	+0.12(+0.71%)
Dec 23, 2008	17.47	17.58	17.20	17.31	97,278,632	-0.39(-2.20%)
Dec 22, 2008	18.25	18.30	17.47	17.70	101,756,328	-0.69(-3.73%)
Dec 19, 2008	18.57	18.79	18.20	18.39	78,073,192	+0.07(+0.36%)
Dec 18, 2008	18.85	18.91	18.23	18.32	128,502,776	-0.41(-2.20%)
Dec 17, 2008	18.58	19.03	18.52	18.73	135,028,128	-0.33(-1.74%)
Dec 16, 2008	17.93	19.12	17.85	19.06	202,856,864	+1.41(+7.98%)
Dec 15, 2008	17.97	18.00	17.43	17.66	93,359,016	-0.24(-1.33%)
Dec 12, 2008	17.25	18.05	17.13	17.89	136,290,288	+0.25(+1.39%)
Dec 11, 2008	17.96	18.49	17.58	17.65	156,038,608	-0.46(-2.55%)
Dec 10, 2008	17.61	18.15	17.58	18.11	139,710,416	+1.02(+5.96%)
Dec 09, 2008	17.11	17.55	16.82	17.09	143,801,728	-0.24(-1.38%)
Dec 08, 2008	16.93	17.50	16.90	17.33	169,197,152	+1.04(+6.39%)
Dec 05, 2008	15.27	16.30	15.09	16.29	133,782,768	+0.91(+5.92%)
Dec 04, 2008	15.62	16.04	15.19	15.38	162,613,168	-0.69(-4.27%)
Dec 03, 2008	15.60	16.17	15.28	16.07	128,893,728	+0.13(+0.82%)
Dec 02, 2008	15.64	15.99	15.28	15.94	155,641,648	+0.95(+6.32%)
Dec 01, 2008	16.01	16.04	14.95	14.99	191,872,448	-1.60(-9.63%)
Nov 28, 2008	16.51	16.68	16.43	16.59	50,719,528	-0.33(-1.92%)
Nov 26, 2008	15.62	16.94	15.59	16.91	167,068,000	+1.20(+7.64%)
Nov 25, 2008	16.30	16.33	15.35	15.71	184,991,328	-0.30(-1.90%)
Nov 24, 2008	15.03	16.37	15.02	16.01	260,281,248	+0.92(+6.08%)
Nov 21, 2008	14.48	15.17	13.72	15.10	344,113,824	+1.90(+14.40%)
Nov 20, 2008	14.09	14.50	13.17	13.20	338,446,912	-1.02(-7.17%)
Nov 19, 2008	15.27	15.44	14.17	14.22	215,853,792	-1.34(-8.64%)
Nov 18, 2008	15.59	15.88	14.95	15.56	154,116,784	-0.23(-1.46%)
Nov 17, 2008	15.93	16.47	15.68	15.79	164,448,656	-0.27(-1.67%)
Nov 14, 2008	16.77	17.10	16.01	16.06	249,216,608	-1.71(-9.60%)
Nov 13, 2008	15.87	17.87	15.10	17.76	333,792,672	+2.16(+13.85%)
Nov 12, 2008	16.49	16.51	15.42	15.60	252,205,744	-1.25(-7.42%)
Nov 11, 2008	17.28	17.55	16.56	16.85	177,929,072	-1.12(-6.23%)
Nov 10, 2008	18.58	18.58	17.47	17.97	132,999,120	+0.17(+0.93%)
Nov 07, 2008	17.24	17.84	16.92	17.81	210,438,560	+1.34(+8.12%)
Nov 06, 2008	17.30	17.47	16.14	16.47	218,662,960	-0.87(-5.04%)
Nov 05, 2008	18.90	19.06	17.20	17.34	211,940,064	-2.53(-12.73%)
Nov 04, 2008	19.09	19.97	18.90	19.87	192,065,312	+1.66(+9.13%)
Nov 03, 2008	18.53	18.62	18.13	18.21	124,686,480	-0.17(-0.90%)
Oct 31, 2008	18.08	18.75	17.89	18.38	224,282,304	-0.16(-0.86%)
Oct 30, 2008	17.71	18.61	17.61	18.54	257,667,104	+2.20(+13.50%)
Oct 29, 2008	16.06	17.35	15.73	16.33	221,223,408	-0.53(-3.17%)
Oct 28, 2008	14.92	17.52	14.53	16.87	303,425,984	+2.92(+20.93%)
Oct 27, 2008	13.96	14.77	13.85	13.95	197,702,400	-0.38(-2.62%)
Oct 24, 2008	14.01	15.04	13.87	14.32	235,509,024	-1.65(-10.32%)
Oct 23, 2008	15.47	16.28	14.93	15.97	212,092,624	+0.43(+2.79%)
Oct 22, 2008	16.59	16.70	15.28	15.54	217,315,328	-1.83(-10.53%)
Oct 21, 2008	18.07	18.32	17.37	17.37	119,312,312	-1.50(-7.97%)
Oct 20, 2008	18.18	18.94	17.92	18.87	116,874,040	+1.24(+7.01%)
Oct 17, 2008	17.27	18.72	17.04	17.63	168,554,224	-0.57(-3.14%)
Oct 16, 2008	17.78	18.20	16.30	18.20	251,977,600	+0.85(+4.91%)
Oct 15, 2008	19.40	19.48	17.28	17.35	212,721,184	-3.35(-16.17%)
Oct 14, 2008	21.75	22.58	20.10	20.70	213,564,784	-1.08(-4.98%)
Oct 13, 2008	19.33	21.95	18.92	21.78	245,200,176	+4.04(+22.77%)
Oct 10, 2008	16.74	18.78	16.07	17.74	251,614,528	+0.20(+1.15%)
Oct 09, 2008	19.43	19.73	17.46	17.54	178,863,936	-1.56(-8.17%)
Oct 08, 2008	18.50	19.79	18.18	19.10	180,979,968	-0.07(-0.38%)
Oct 07, 2008	20.86	21.04	18.93	19.17	159,674,864	-1.36(-6.62%)
Oct 06, 2008	20.58	20.87	19.16	20.53	215,603,440	-1.67(-7.52%)
Oct 03, 2008	23.08	23.91	22.15	22.20	116,197,568	-0.60(-2.63%)
Oct 02, 2008	24.04	24.05	22.74	22.80	112,128,776	-2.19(-8.76%)
Oct 01, 2008	24.43	24.99	23.92	24.99	96,359,912	+0.30(+1.20%)
Sep 30, 2008	24.02	24.95	23.67	24.69	107,354,088	+1.85(+8.10%)
Sep 29, 2008	24.67	24.81	22.32	22.84	170,288,560	-3.02(-11.68%)
Sep 26, 2008	25.37	26.07	24.57	25.87	0	-0.91(-3.40%)
Sep 25, 2008	25.81	27.10	25.66	26.78	135,895,632	+1.31(+5.14%)
Sep 24, 2008	25.62	25.83	25.14	25.47	89,566,104	+0.29(+1.15%)
Sep 23, 2008	25.75	26.24	24.85	25.18	104,604,800	-0.81(-3.11%)
Sep 22, 2008	27.28	27.28	25.93	25.99	155,480,928	-1.81(-6.52%)
Sep 19, 2008	28.02	28.73	26.05	27.80	0	+3.17(+12.88%)
Sep 18, 2008	23.63	25.15	22.56	24.63	214,854,848	+1.83(+8.02%)
Sep 17, 2008	23.76	24.02	22.68	22.80	212,207,648	-1.74(-7.10%)
Sep 16, 2008	23.26	24.75	23.09	24.54	159,265,984	+0.21(+0.86%)
Sep 15, 2008	24.82	25.48	24.25	24.33	149,673,984	-2.07(-7.85%)
Sep 12, 2008	25.47	26.73	25.32	26.41	115,183,312	+0.85(+3.34%)
Sep 11, 2008	25.06	25.62	24.82	25.55	143,422,048	-0.38(-1.47%)
Sep 10, 2008	25.97	26.17	25.46	25.94	103,517,176	+0.41(+1.61%)
Sep 09, 2008	26.52	26.65	25.11	25.53	98,272,504	-1.52(-5.61%)
Sep 08, 2008	27.88	28.00	26.65	27.04	89,701,264	+0.33(+1.24%)
Sep 05, 2008	26.31	26.76	25.98	26.71	0	+0.38(+1.43%)
Sep 04, 2008	27.30	27.40	26.31	26.33	97,487,120	-1.27(-4.61%)
Sep 03, 2008	28.01	28.01	27.40	27.61	80,826,232	-0.46(-1.65%)
Sep 02, 2008	28.45	28.70	28.01	28.07	60,777,940	-0.87(-3.02%)
Aug 29, 2008	29.23	29.25	28.80	28.94	36,339,576	-0.35(-1.18%)
Aug 28, 2008	29.15	29.35	29.07	29.29	40,423,452	+0.20(+0.70%)
Aug 27, 2008	28.72	29.16	28.64	29.09	40,794,896	+0.61(+2.13%)
Aug 26, 2008	28.52	28.66	28.33	28.48	35,289,140	+0.05(+0.18%)
Aug 25, 2008	28.94	28.98	28.41	28.43	42,815,404	-0.60(-2.07%)
Aug 22, 2008	29.23	29.24	28.67	29.03	26,705,218	-0.02(-0.07%)
Aug 21, 2008	28.72	29.23	28.67	29.05	37,197,676	-0.04(-0.15%)
Aug 20, 2008	28.76	29.12	28.66	29.10	54,818,784	+0.72(+2.55%)
Aug 19, 2008	28.28	28.47	27.99	28.37	80,949,696	-0.24(-0.84%)
Aug 18, 2008	29.18	29.27	28.37	28.61	47,844,972	-0.49(-1.69%)
Aug 15, 2008	29.44	29.59	29.05	29.10	0	-0.46(-1.56%)
Aug 14, 2008	29.17	29.68	29.16	29.57	47,348,808	+0.38(+1.31%)
Aug 13, 2008	28.94	29.28	28.65	29.18	71,853,592	-0.01(-0.02%)
Aug 12, 2008	29.21	29.42	28.90	29.19	54,558,328	-0.25(-0.83%)
Aug 11, 2008	29.57	29.73	29.33	29.44	60,062,048	-0.31(-1.04%)
Aug 08, 2008	29.32	29.84	29.20	29.75	70,838,112	+0.07(+0.24%)
Aug 07, 2008	30.15	30.21	29.59	29.67	52,782,272	-1.06(-3.43%)
Aug 06, 2008	30.06	30.73	30.03	30.73	47,555,096	+0.60(+1.99%)
Aug 05, 2008	29.77	30.20	29.64	30.13	58,880,700	+0.38(+1.29%)
Aug 04, 2008	30.32	30.41	29.60	29.75	76,933,752	-0.94(-3.06%)
Aug 01, 2008	31.22	31.22	30.47	30.69	50,322,640	-0.21(-0.68%)
Jul 31, 2008	30.96	31.57	30.82	30.90	91,208,968	-0.71(-2.24%)
Jul 30, 2008	31.42	32.09	30.37	31.60	52,834,084	-0.33(-1.04%)
Jul 29, 2008	30.35	31.94	30.18	31.94	40,046,480	+1.58(+5.21%)
Jul 28, 2008	30.82	30.89	30.17	30.35	31,519,542	-0.43(-1.39%)
Jul 25, 2008	30.82	30.90	30.52	30.78	36,678,924	+0.21(+0.69%)
Jul 24, 2008	31.55	31.80	30.05	30.57	46,703,580	-1.17(-3.70%)
Jul 23, 2008	31.86	32.05	31.63	31.74	590,990,848	+0.05(+0.14%)
Jul 22, 2008	31.29	31.70	31.09	31.70	66,387,384	+0.02(+0.06%)
Jul 21, 2008	31.48	31.77	31.43	31.68	58,610,484	+0.39(+1.24%)
Jul 18, 2008	31.30	31.56	31.18	31.29	70,468,256	-0.27(-0.86%)
Jul 17, 2008	31.59	31.85	31.33	31.56	122,661,592	+0.15(+0.47%)
Jul 16, 2008	30.53	31.50	30.37	31.42	100,626,360	+0.88(+2.89%)
Jul 15, 2008	30.57	31.09	30.01	30.53	147,830,400	-0.52(-1.67%)
Jul 14, 2008	31.52	31.69	30.16	31.05	67,301,440	-0.04(-0.12%)
Jul 11, 2008	31.06	31.55	30.77	31.09	102,849,392	-0.21(-0.67%)
Jul 10, 2008	31.12	31.45	30.78	31.30	114,376,816	+0.56(+1.81%)
Jul 09, 2008	31.51	31.76	30.66	30.74	123,807,032	-0.63(-2.02%)
Jul 08, 2008	30.95	31.40	30.54	31.38	126,674,120	+0.38(+1.23%)
Jul 07, 2008	31.36	31.69	30.71	31.00	117,326,696	-0.11(-0.36%)
Jul 04, 2008	31.51	31.51	30.82	31.11	71,254,192	+0.00(+0.00%)
Jul 03, 2008	31.51	31.51	30.82	31.11	71,254,192	-0.09(-0.29%)
Jul 02, 2008	32.26	32.36	31.12	31.20	107,043,592	-0.92(-2.85%)
Jul 01, 2008	31.95	32.24	31.51	32.11	122,600,760	-0.58(-1.78%)
Jun 30, 2008	32.68	32.81	32.49	32.69	72,929,504	+0.25(+0.76%)
Jun 27, 2008	32.29	32.61	32.11	32.45	75,396,216	+0.31(+0.97%)
Jun 26, 2008	32.74	32.83	32.11	32.14	96,671,416	-1.14(-3.43%)
Jun 25, 2008	32.85	33.55	32.85	33.28	89,688,136	+0.28(+0.85%)
Jun 24, 2008	32.97	33.38	32.70	33.00	76,528,760	-0.15(-0.44%)
Jun 23, 2008	33.18	33.29	33.01	33.15	69,454,512	+0.10(+0.29%)
Jun 20, 2008	33.61	33.69	32.99	33.05	130,619,064	-1.12(-3.26%)
Jun 19, 2008	33.95	34.27	33.83	34.17	73,335,920	+0.05(+0.16%)
Jun 18, 2008	34.22	34.37	33.77	34.11	67,265,336	-0.17(-0.49%)
Jun 17, 2008	34.49	34.59	34.26	34.28	52,597,644	+0.14(+0.42%)
Jun 16, 2008	33.99	34.26	33.91	34.14	47,656,480	+0.12(+0.34%)
Jun 13, 2008	33.68	34.13	33.50	34.02	58,975,092	+0.36(+1.08%)
Jun 12, 2008	33.71	34.15	33.50	33.66	81,873,968	+0.20(+0.58%)
Jun 11, 2008	34.09	34.18	33.44	33.46	99,827,088	-0.51(-1.50%)
Jun 10, 2008	34.07	34.27	33.90	33.97	92,749,832	-0.80(-2.31%)
Jun 09, 2008	34.98	35.13	34.35	34.77	68,257,536	-0.09(-0.26%)
Jun 06, 2008	35.66	35.74	34.86	34.86	67,411,200	-1.31(-3.62%)
Jun 05, 2008	35.36	36.17	35.26	36.17	51,030,572	+1.12(+3.18%)
Jun 04, 2008	35.17	35.49	34.99	35.06	64,490,992	-0.31(-0.87%)
Jun 03, 2008	36.03	36.08	35.22	35.36	61,983,424	-0.65(-1.81%)
Jun 02, 2008	36.42	36.42	35.79	36.01	55,194,236	-0.43(-1.19%)
May 30, 2008	36.54	36.74	36.40	36.45	41,418,976	+0.13(+0.34%)
May 29, 2008	36.28	36.74	36.12	36.32	49,855,488	+0.08(+0.22%)
May 28, 2008	35.87	36.24	35.54	36.24	43,000,868	+0.48(+1.35%)
May 27, 2008	35.71	35.86	35.40	35.76	48,714,428	-0.06(-0.16%)
May 26, 2008	36.14	36.22	35.66	35.82	0	+0.00(+0.00%)
May 23, 2008	36.14	36.22	35.66	35.82	43,979,144	-0.64(-1.74%)
May 22, 2008	36.54	36.60	36.22	36.45	36,393,256	+0.11(+0.29%)
May 21, 2008	36.88	37.14	36.22	36.35	65,791,048	-0.37(-1.02%)
May 20, 2008	36.84	36.86	36.51	36.72	62,227,412	-0.65(-1.73%)
May 19, 2008	37.38	37.93	37.29	37.37	62,857,976	+0.01(+0.02%)
May 16, 2008	37.09	37.39	36.95	37.36	41,687,172	+0.47(+1.27%)
May 15, 2008	36.34	36.92	36.23	36.89	58,087,732	+0.77(+2.13%)
May 14, 2008	36.32	36.49	36.06	36.12	38,580,440	+0.09(+0.24%)
May 13, 2008	35.95	36.11	35.71	36.04	34,570,768	+0.17(+0.48%)
May 12, 2008	35.46	35.88	35.20	35.87	44,127,128	+0.46(+1.29%)
May 09, 2008	35.38	35.53	35.20	35.41	28,108,894	-0.29(-0.82%)
May 08, 2008	35.52	35.84	35.44	35.70	47,487,068	+0.36(+1.03%)
May 07, 2008	36.13	36.22	35.27	35.34	72,297,784	-1.08(-2.98%)
May 06, 2008	35.89	36.51	35.73	36.42	49,823,932	+0.40(+1.12%)
May 05, 2008	36.01	36.18	35.83	36.02	31,455,276	-0.03(-0.07%)
May 02, 2008	36.15	36.20	35.77	36.05	49,952,228	+0.34(+0.96%)

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.