Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.69	36.34	32.63	33.37	5,920,705	-2.72(-7.54%)
Apr 29, 2009	35.18	36.09	34.42	36.09	2,102,674	+1.17(+3.35%)
Apr 28, 2009	34.10	35.37	33.80	34.92	1,712,289	+0.76(+2.22%)
Apr 27, 2009	33.53	34.60	33.37	34.16	1,427,429	+0.24(+0.71%)
Apr 24, 2009	33.42	34.04	32.86	33.92	1,366,721	+0.97(+2.94%)
Apr 23, 2009	32.86	33.68	32.24	32.95	1,714,347	-0.78(-2.31%)
Apr 22, 2009	32.92	34.32	32.50	33.73	1,310,210	+0.59(+1.78%)
Apr 21, 2009	33.34	33.65	32.87	33.14	1,195,812	-0.55(-1.63%)
Apr 20, 2009	34.46	34.70	33.51	33.69	1,857,401	-1.14(-3.27%)
Apr 17, 2009	34.24	34.86	33.36	34.83	2,037,770	+0.78(+2.29%)
Apr 16, 2009	33.64	34.27	33.50	34.05	1,296,423	+0.73(+2.19%)
Apr 15, 2009	32.88	33.63	32.68	33.32	1,754,299	+0.24(+0.73%)
Apr 14, 2009	32.92	33.40	32.73	33.08	1,069,321	-0.11(-0.33%)
Apr 13, 2009	33.21	33.46	32.35	33.19	1,621,965	-0.19(-0.57%)
Apr 09, 2009	32.13	33.73	31.93	33.38	2,900,259	+2.00(+6.37%)
Apr 08, 2009	30.76	31.52	30.51	31.38	1,640,972	+0.78(+2.55%)
Apr 07, 2009	30.12	30.98	29.88	30.60	1,448,024	+0.29(+0.96%)
Apr 06, 2009	29.56	30.41	29.56	30.31	2,183,557	+0.54(+1.81%)
Apr 03, 2009	30.56	30.65	29.53	29.77	1,511,578	-0.79(-2.59%)
Apr 02, 2009	30.80	31.00	30.46	30.56	1,770,736	+0.22(+0.73%)
Apr 01, 2009	29.89	30.67	29.63	30.34	2,034,938	-0.10(-0.33%)
Mar 31, 2009	30.17	31.01	30.12	30.44	1,251,502	+0.22(+0.73%)
Mar 30, 2009	30.67	30.69	29.93	30.22	1,061,389	-0.65(-2.11%)
Mar 26, 2009	29.49	31.01	29.24	30.87	1,728,578	+1.54(+5.25%)
Mar 25, 2009	29.65	30.10	28.75	29.33	1,933,365	-0.07(-0.24%)
Mar 24, 2009	29.69	30.00	29.33	29.40	1,367,149	-0.59(-1.97%)
Mar 23, 2009	29.37	29.99	29.33	29.99	1,163,838	+1.21(+4.20%)
Mar 20, 2009	29.83	29.85	28.75	28.78	1,498,852	-0.94(-3.16%)
Mar 19, 2009	31.22	31.25	29.48	29.72	1,461,525	-1.01(-3.28%)
Mar 18, 2009	30.99	31.22	30.08	30.73	1,953,152	-0.45(-1.45%)
Mar 17, 2009	30.88	31.18	30.46	31.18	1,306,061	+0.38(+1.23%)
Mar 16, 2009	31.46	32.10	30.75	30.80	1,411,281	-0.50(-1.60%)
Mar 13, 2009	29.56	31.49	29.56	31.30	0	+1.73(+5.85%)
Mar 12, 2009	28.52	29.62	28.23	29.57	1,987,363	+0.99(+3.46%)
Mar 11, 2009	29.75	29.75	28.58	28.58	1,397,801	-0.32(-1.11%)
Mar 10, 2009	27.45	28.93	27.39	28.90	1,976,216	+1.45(+5.28%)
Mar 09, 2009	27.39	28.30	27.21	27.45	1,321,378	-0.28(-1.01%)
Mar 06, 2009	27.89	28.51	27.10	27.73	0	-0.10(-0.36%)
Mar 05, 2009	28.76	28.76	27.59	27.83	2,550,937	-1.46(-4.98%)
Mar 04, 2009	29.22	29.66	28.79	29.29	1,922,363	+0.17(+0.58%)
Mar 02, 2009	29.88	30.27	29.08	29.12	2,840,213	-1.39(-4.56%)
Feb 27, 2009	31.19	31.19	30.41	30.51	0	-0.72(-2.31%)
Feb 26, 2009	33.18	33.18	31.16	31.23	2,183,857	-1.59(-4.84%)
Feb 25, 2009	33.42	33.49	32.66	32.82	1,500,196	-0.75(-2.23%)
Feb 24, 2009	33.51	33.91	32.56	33.57	2,124,248	+0.24(+0.72%)
Feb 23, 2009	34.64	34.79	33.28	33.33	1,544,070	-1.24(-3.59%)
Feb 20, 2009	34.58	35.01	34.20	34.57	2,278,618	-0.56(-1.59%)
Feb 19, 2009	36.57	36.69	34.97	35.13	1,529,640	-0.62(-1.73%)
Feb 18, 2009	36.46	36.46	35.43	35.75	1,499,769	-0.49(-1.35%)
Feb 17, 2009	36.71	39.77	36.15	36.24	1,654,207	-0.93(-2.50%)
Feb 13, 2009	37.94	37.94	36.99	37.17	1,200,624	-0.45(-1.20%)
Feb 12, 2009	36.85	37.62	36.07	37.62	1,498,573	-0.03(-0.08%)
Feb 11, 2009	38.27	38.66	37.18	37.65	1,149,253	+0.14(+0.37%)
Feb 10, 2009	38.35	38.80	37.35	37.51	2,785,805	-1.14(-2.95%)
Feb 09, 2009	38.73	39.00	37.90	38.65	2,117,358	-0.24(-0.62%)
Feb 06, 2009	38.09	38.99	37.90	38.89	2,673,208	+1.00(+2.64%)
Feb 05, 2009	37.06	38.07	36.65	37.89	2,462,944	+0.77(+2.07%)
Feb 04, 2009	37.14	38.28	36.68	37.12	2,128,916	+0.44(+1.20%)
Feb 03, 2009	36.51	37.06	36.03	36.68	2,855,811	+0.52(+1.44%)
Feb 02, 2009	36.73	37.84	36.13	36.16	2,354,481	-0.97(-2.61%)
Jan 30, 2009	35.93	37.87	35.79	37.13	0	+1.38(+3.86%)
Jan 29, 2009	35.75	36.06	34.84	35.75	2,721,350	-0.02(-0.06%)
Jan 28, 2009	35.73	36.14	35.15	35.77	3,127,983	+0.57(+1.62%)
Jan 27, 2009	33.57	35.41	33.39	35.20	2,592,435	+1.80(+5.39%)
Jan 26, 2009	33.49	33.92	33.08	33.40	2,048,016	+0.24(+0.72%)
Jan 23, 2009	34.23	34.23	32.57	33.16	2,730,920	-1.34(-3.88%)
Jan 22, 2009	34.25	34.72	33.06	34.50	3,474,717	-0.05(-0.14%)
Jan 21, 2009	34.17	34.80	33.68	34.55	2,503,076	+0.53(+1.56%)
Jan 20, 2009	35.58	36.14	33.45	34.02	3,008,553	-1.61(-4.52%)
Jan 16, 2009	35.61	37.27	34.68	35.63	0	+0.36(+1.02%)
Jan 15, 2009	35.50	35.78	33.71	35.27	3,303,812	-0.35(-0.98%)
Jan 14, 2009	36.22	36.77	35.41	35.62	2,866,181	-1.34(-3.63%)
Jan 13, 2009	37.50	37.88	36.36	36.96	5,254,767	+2.90(+8.51%)
Jan 12, 2009	32.29	34.18	32.01	34.06	2,795,191	+1.77(+5.48%)
Jan 09, 2009	32.53	32.89	31.94	32.29	1,367,091	-0.13(-0.40%)
Jan 08, 2009	33.33	33.33	30.04	32.42	6,739,981	-1.62(-4.76%)
Jan 07, 2009	33.52	34.44	33.10	34.04	2,040,518	+0.36(+1.07%)
Jan 06, 2009	34.48	34.85	33.44	33.68	1,964,187	-0.66(-1.92%)
Jan 05, 2009	35.29	35.50	34.00	34.34	2,147,122	-1.94(-5.35%)
Jan 02, 2009	35.14	36.39	34.53	36.28	0	+1.24(+3.54%)
Jan 01, 2009	34.63	35.19	34.52	35.04	0	+0.00(+0.00%)
Dec 31, 2008	34.63	35.19	34.52	35.04	874,408	+0.29(+0.83%)
Dec 30, 2008	33.69	34.75	33.69	34.75	942,389	+0.93(+2.75%)
Dec 29, 2008	33.88	33.93	33.14	33.82	930,095	-0.18(-0.53%)
Dec 26, 2008	33.94	34.39	33.81	34.00	663,750	+0.01(+0.03%)
Dec 24, 2008	34.07	34.31	33.42	33.99	565,597	-0.08(-0.23%)
Dec 23, 2008	34.33	35.07	33.93	34.07	1,206,416	-0.18(-0.53%)
Dec 22, 2008	34.60	35.82	33.74	34.25	2,385,322	-0.35(-1.01%)
Dec 19, 2008	35.29	36.20	34.32	34.60	2,693,036	-0.90(-2.54%)
Dec 18, 2008	35.72	36.86	35.24	35.50	2,181,408	+0.04(+0.11%)
Dec 17, 2008	35.42	36.10	34.77	35.46	3,241,229	-0.37(-1.03%)
Dec 16, 2008	36.14	36.73	34.94	35.83	2,399,432	+0.07(+0.20%)
Dec 15, 2008	37.22	37.22	35.03	35.76	1,586,048	-0.74(-2.03%)
Dec 12, 2008	37.59	37.89	36.05	36.50	1,810,312	-1.99(-5.17%)
Dec 11, 2008	37.90	39.66	37.77	38.49	920,359	+0.26(+0.68%)
Dec 10, 2008	38.07	39.16	37.77	38.23	1,287,791	+0.49(+1.30%)
Dec 09, 2008	38.01	38.80	37.29	37.74	1,388,447	-0.62(-1.62%)
Dec 08, 2008	40.06	41.56	38.09	38.36	1,871,536	-0.99(-2.52%)
Dec 05, 2008	36.90	39.53	35.94	39.35	1,538,041	+2.00(+5.35%)
Dec 04, 2008	37.96	38.92	36.56	37.35	1,567,007	-0.97(-2.53%)
Dec 03, 2008	37.35	38.40	36.61	38.32	1,628,138	+0.63(+1.67%)
Dec 02, 2008	37.61	38.44	36.87	37.69	1,780,828	+0.57(+1.54%)
Dec 01, 2008	39.37	39.91	37.00	37.12	1,646,587	-3.24(-8.03%)
Nov 28, 2008	39.60	40.36	39.02	40.36	597,071	+0.47(+1.18%)
Nov 26, 2008	37.84	39.89	37.09	39.89	1,742,872	+1.76(+4.62%)
Nov 25, 2008	37.96	38.72	36.73	38.13	2,288,241	+0.86(+2.31%)
Nov 24, 2008	34.95	37.97	34.95	37.27	2,827,091	+2.21(+6.30%)
Nov 21, 2008	34.75	35.06	33.12	35.06	2,472,920	+0.85(+2.48%)
Nov 20, 2008	36.93	37.50	33.77	34.21	3,367,362	-2.06(-5.68%)
Nov 19, 2008	39.29	40.47	36.18	36.27	2,074,491	-3.30(-8.34%)
Nov 18, 2008	39.30	40.75	38.70	39.57	1,919,998	+0.04(+0.10%)
Nov 17, 2008	40.60	40.96	39.51	39.53	1,462,777	-1.16(-2.85%)
Nov 14, 2008	42.01	42.84	40.59	40.69	1,402,693	-2.01(-4.71%)
Nov 13, 2008	40.61	42.70	38.58	42.70	1,940,191	+2.35(+5.82%)
Nov 12, 2008	42.60	42.93	40.23	40.35	1,261,747	-2.30(-5.39%)
Nov 11, 2008	42.79	43.55	41.74	42.65	1,217,050	-0.71(-1.64%)
Nov 10, 2008	43.53	44.51	42.80	43.36	1,082,062	+0.16(+0.37%)
Nov 07, 2008	42.19	43.46	42.12	43.20	1,513,381	+1.09(+2.59%)
Nov 06, 2008	42.69	43.36	41.46	42.11	1,472,235	-0.91(-2.12%)
Nov 05, 2008	45.10	45.46	42.83	43.02	1,486,761	-2.12(-4.70%)
Nov 04, 2008	45.60	46.76	44.90	45.14	1,516,030	+0.33(+0.74%)
Nov 03, 2008	45.25	45.60	44.01	44.81	1,429,158	-0.70(-1.54%)
Oct 31, 2008	45.55	46.00	44.46	45.51	1,641,287	+0.07(+0.15%)
Oct 30, 2008	44.51	46.32	43.85	45.44	2,293,055	+2.06(+4.75%)
Oct 29, 2008	43.22	45.28	41.00	43.38	2,713,904	+1.32(+3.14%)
Oct 28, 2008	40.05	42.06	37.82	42.06	3,445,644	+2.39(+6.02%)
Oct 27, 2008	41.72	41.72	39.55	39.67	2,064,511	-2.09(-5.00%)
Oct 24, 2008	37.36	42.55	37.34	41.76	3,285,477	+0.81(+1.98%)
Oct 23, 2008	41.89	41.89	37.50	40.95	3,098,570	-0.42(-1.02%)
Oct 22, 2008	44.21	44.21	40.58	41.37	2,535,481	-3.62(-8.05%)
Oct 21, 2008	46.01	46.63	44.99	44.99	2,072,242	-1.71(-3.66%)
Oct 20, 2008	43.70	46.71	43.35	46.70	2,076,868	+3.59(+8.33%)
Oct 17, 2008	41.35	44.71	40.08	43.11	2,720,718	+1.17(+2.79%)
Oct 16, 2008	40.70	42.08	39.11	41.94	3,654,670	+1.17(+2.87%)
Oct 15, 2008	43.88	44.21	40.10	40.77	1,903,258	-4.20(-9.34%)
Oct 14, 2008	46.22	48.99	43.00	44.97	3,532,297	+0.62(+1.40%)
Oct 13, 2008	40.89	44.35	40.55	44.35	3,247,305	+5.30(+13.57%)
Oct 10, 2008	42.84	43.89	37.43	39.05	5,591,162	-5.42(-12.19%)
Oct 09, 2008	48.53	49.24	44.47	44.47	2,237,158	-4.25(-8.72%)
Oct 08, 2008	48.92	50.05	48.08	48.72	2,337,381	-0.98(-1.97%)
Oct 07, 2008	49.99	51.79	48.02	49.70	2,592,118	-0.70(-1.39%)
Oct 06, 2008	51.99	51.99	48.08	50.40	3,507,335	-4.16(-7.62%)
Oct 03, 2008	56.16	57.15	54.54	54.56	0	-1.62(-2.88%)
Oct 02, 2008	58.26	59.15	56.11	56.18	1,334,699	-2.09(-3.59%)
Oct 01, 2008	56.55	58.45	56.26	58.27	1,213,650	+1.14(+2.00%)
Sep 30, 2008	57.62	58.01	55.88	57.13	1,883,187	+0.32(+0.56%)
Sep 29, 2008	61.10	61.10	55.35	56.81	2,164,664	-4.37(-7.14%)
Sep 26, 2008	61.77	62.26	60.77	61.18	0	-1.20(-1.92%)
Sep 25, 2008	63.53	64.00	61.82	62.38	1,211,393	-0.72(-1.14%)
Sep 24, 2008	62.48	63.48	61.72	63.10	1,247,091	+0.87(+1.40%)
Sep 23, 2008	62.01	63.25	61.30	62.23	1,720,464	+0.63(+1.02%)
Sep 22, 2008	60.54	62.60	60.37	61.60	1,411,374	+1.06(+1.75%)
Sep 19, 2008	61.82	62.65	59.90	60.54	0	+0.54(+0.90%)
Sep 18, 2008	60.01	60.77	58.45	60.00	2,559,403	+0.35(+0.59%)
Sep 17, 2008	60.60	61.08	59.65	59.65	1,808,586	-1.25(-2.05%)
Sep 16, 2008	59.90	61.36	57.76	60.90	1,650,034	+0.04(+0.07%)
Sep 15, 2008	61.52	62.85	60.86	60.86	1,407,925	-2.17(-3.44%)
Sep 12, 2008	63.50	63.50	62.39	63.03	1,637,761	-0.93(-1.45%)
Sep 11, 2008	62.30	63.96	61.89	63.96	1,217,435	+1.01(+1.60%)
Sep 10, 2008	62.84	63.81	62.66	62.95	1,456,626	+0.31(+0.49%)
Sep 09, 2008	63.28	64.34	62.64	62.64	1,463,813	-0.50(-0.79%)
Sep 08, 2008	63.50	63.97	62.71	63.14	1,763,608	+0.30(+0.48%)
Sep 05, 2008	62.87	63.06	61.71	62.84	0	-0.47(-0.74%)
Sep 04, 2008	63.75	64.90	63.27	63.31	1,899,186	-0.98(-1.52%)
Sep 03, 2008	62.84	64.73	62.84	64.29	2,397,423	+1.45(+2.31%)
Sep 02, 2008	63.46	65.84	62.84	62.84	1,432,879	-0.32(-0.51%)
Aug 29, 2008	63.68	64.65	63.16	63.16	624,978	-0.60(-0.94%)
Aug 28, 2008	62.94	63.86	62.73	63.76	628,040	+0.89(+1.42%)
Aug 27, 2008	62.76	63.05	62.01	62.87	1,004,731	-0.19(-0.30%)
Aug 26, 2008	61.60	63.16	61.57	63.06	740,912	+0.71(+1.14%)
Aug 25, 2008	63.90	64.08	61.83	62.35	1,318,478	-1.80(-2.81%)
Aug 22, 2008	63.93	64.64	63.93	64.15	1,143,274	+0.02(+0.03%)
Aug 21, 2008	63.78	64.35	63.35	64.13	1,044,477	+0.23(+0.36%)
Aug 20, 2008	63.84	64.79	63.42	63.90	1,995,867	-0.15(-0.23%)
Aug 19, 2008	63.79	64.72	63.64	64.05	1,091,633	+0.09(+0.14%)
Aug 18, 2008	65.32	65.66	63.63	63.96	1,242,501	-1.01(-1.55%)
Aug 15, 2008	64.02	65.06	61.50	64.97	0	+0.92(+1.44%)
Aug 14, 2008	63.45	64.58	62.78	64.05	1,422,260	+0.73(+1.15%)
Aug 13, 2008	63.17	64.80	62.94	63.32	1,209,705	-0.16(-0.25%)
Aug 12, 2008	63.88	64.56	63.40	63.48	1,496,668	-0.29(-0.45%)
Aug 11, 2008	61.71	63.89	61.00	63.77	2,232,089	-0.13(-0.20%)
Aug 08, 2008	62.59	64.25	62.56	63.90	2,271,676	+1.37(+2.19%)
Aug 07, 2008	62.93	63.49	62.10	62.53	2,386,223	-0.59(-0.93%)
Aug 06, 2008	61.28	63.50	61.09	63.12	3,287,062	+1.92(+3.14%)
Aug 05, 2008	59.61	61.38	59.55	61.20	1,522,970	+1.85(+3.12%)
Aug 04, 2008	59.23	60.00	59.03	59.35	1,285,226	+0.20(+0.34%)
Aug 01, 2008	59.78	60.50	58.91	59.15	1,713,763	-0.85(-1.42%)
Jul 31, 2008	59.88	60.94	59.50	60.00	1,441,826	+0.07(+0.12%)
Jul 30, 2008	60.90	60.93	59.41	59.93	2,494,409	-0.69(-1.14%)
Jul 29, 2008	59.27	60.77	59.10	60.62	3,370,168	+1.33(+2.24%)
Jul 28, 2008	58.70	59.52	58.00	59.29	2,185,312	+0.51(+0.87%)
Jul 25, 2008	58.68	59.18	58.13	58.78	2,407,524	+0.25(+0.43%)
Jul 24, 2008	57.61	60.52	56.88	58.53	6,996,811	+5.25(+9.85%)
Jul 23, 2008	52.48	53.84	51.73	53.28	1,700,573	+0.82(+1.56%)
Jul 22, 2008	51.28	52.50	51.28	52.46	1,167,694	+1.18(+2.30%)
Jul 21, 2008	51.96	52.08	50.77	51.28	586,068	-0.70(-1.35%)
Jul 18, 2008	49.77	52.10	49.77	51.98	1,029,661	+0.38(+0.74%)
Jul 17, 2008	51.62	52.11	50.70	51.60	696,382	+0.60(+1.18%)
Jul 16, 2008	50.17	51.33	50.17	51.00	823,871	+0.81(+1.61%)
Jul 15, 2008	49.14	50.48	49.14	50.19	1,128,408	+0.85(+1.72%)
Jul 14, 2008	50.47	50.78	49.21	49.34	952,500	-0.64(-1.28%)
Jul 11, 2008	49.31	50.52	48.58	49.98	1,630,767	+0.53(+1.07%)
Jul 10, 2008	50.51	53.26	48.74	49.45	1,877,191	-0.94(-1.87%)
Jul 09, 2008	50.48	51.86	50.38	50.39	1,622,845	+0.15(+0.30%)
Jul 08, 2008	51.01	51.16	49.79	50.24	2,596,654	-0.60(-1.18%)
Jul 07, 2008	50.98	52.22	50.46	50.84	902,931	-0.03(-0.06%)
Jul 04, 2008	50.74	51.09	50.19	50.87	471,378	+0.00(+0.00%)
Jul 03, 2008	50.74	51.09	50.19	50.87	471,378	+0.10(+0.20%)
Jul 02, 2008	51.25	51.34	50.64	50.77	800,493	-0.20(-0.39%)
Jul 01, 2008	51.16	51.92	50.84	50.97	1,118,037	-0.88(-1.70%)
Jun 30, 2008	51.02	52.54	51.02	51.85	873,472	+0.42(+0.82%)
Jun 27, 2008	51.48	52.01	51.43	51.43	732,056	-0.33(-0.64%)
Jun 26, 2008	51.65	52.30	51.36	51.76	900,132	-0.72(-1.37%)
Jun 25, 2008	52.17	52.87	51.81	52.48	555,384	+0.60(+1.16%)
Jun 24, 2008	51.77	52.18	51.58	51.88	675,137	-0.13(-0.25%)
Jun 23, 2008	51.39	52.47	51.39	52.01	972,416	+0.73(+1.42%)
Jun 20, 2008	52.59	52.59	50.95	51.28	1,371,594	-1.17(-2.23%)
Jun 19, 2008	51.36	52.62	51.36	52.45	1,109,241	+0.83(+1.61%)
Jun 18, 2008	53.07	53.29	51.48	51.62	1,540,625	-1.04(-1.97%)
Jun 17, 2008	51.81	52.99	51.80	52.66	1,667,922	+1.01(+1.96%)
Jun 16, 2008	51.44	52.00	50.50	51.65	1,112,363	+0.32(+0.62%)
Jun 13, 2008	49.87	51.36	49.31	51.33	1,471,465	+2.03(+4.12%)
Jun 12, 2008	49.21	49.80	48.89	49.30	1,279,076	+0.27(+0.55%)
Jun 11, 2008	47.47	49.47	47.17	49.03	1,798,144	+1.39(+2.92%)
Jun 10, 2008	47.56	47.80	47.11	47.64	819,364	+0.21(+0.44%)
Jun 09, 2008	47.77	48.18	46.91	47.43	876,564	-0.35(-0.73%)
Jun 06, 2008	47.51	48.74	47.51	47.78	793,239	-0.98(-2.01%)
Jun 05, 2008	47.89	48.78	47.69	48.76	897,758	+1.12(+2.35%)
Jun 04, 2008	47.06	48.06	46.90	47.64	844,600	+0.41(+0.87%)
Jun 03, 2008	47.29	47.58	46.63	47.23	642,845	-0.05(-0.11%)
Jun 02, 2008	47.47	47.66	46.83	47.28	681,092	-0.26(-0.55%)
May 30, 2008	47.26	47.77	47.25	47.54	778,417	+0.13(+0.27%)
May 29, 2008	46.48	47.99	46.48	47.41	953,027	+1.05(+2.26%)
May 28, 2008	45.80	46.55	45.65	46.36	837,481	+0.73(+1.60%)
May 27, 2008	45.58	45.69	44.68	45.63	1,157,000	-0.01(-0.02%)
May 26, 2008	46.00	46.31	45.49	45.64	0	+0.00(+0.00%)
May 23, 2008	46.00	46.31	45.49	45.64	1,205,795	-0.61(-1.32%)
May 22, 2008	45.42	46.40	45.10	46.25	649,960	+0.80(+1.76%)
May 21, 2008	45.52	46.25	45.38	45.45	595,660	-0.08(-0.18%)
May 20, 2008	45.27	45.65	45.27	45.53	575,777	-0.13(-0.28%)
May 19, 2008	45.81	46.32	45.49	45.66	704,370	-0.29(-0.63%)
May 16, 2008	46.20	46.44	45.53	45.95	696,132	-0.36(-0.78%)
May 15, 2008	46.05	46.38	45.63	46.31	898,534	-0.07(-0.15%)
May 14, 2008	46.03	46.72	45.91	46.38	670,224	+0.47(+1.02%)
May 13, 2008	45.39	45.98	45.13	45.91	651,645	+0.52(+1.15%)
May 12, 2008	46.09	46.09	44.86	45.39	1,279,535	-0.50(-1.09%)
May 09, 2008	45.74	46.53	45.60	45.89	483,353	-0.66(-1.42%)
May 08, 2008	46.38	46.55	45.89	46.55	585,943	+0.48(+1.04%)
May 07, 2008	46.93	47.05	46.02	46.07	815,964	-0.93(-1.98%)
May 06, 2008	46.40	47.23	46.26	47.00	831,442	+0.20(+0.43%)
May 05, 2008	47.02	47.09	46.40	46.80	791,542	-0.10(-0.21%)
May 02, 2008	47.51	47.57	46.69	46.90	743,903	-0.16(-0.34%)

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.