Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.74	41.43	36.88	37.55	5,113,713	-2.48(-6.20%)
Apr 29, 2009	40.14	41.00	39.28	40.03	4,189,748	+1.39(+3.60%)
Apr 28, 2009	36.81	39.06	36.53	38.64	3,690,609	+1.28(+3.42%)
Apr 27, 2009	38.33	38.33	37.04	37.36	2,814,738	-1.97(-5.02%)
Apr 24, 2009	38.64	39.81	38.33	39.33	3,582,358	+1.72(+4.57%)
Apr 23, 2009	37.47	38.04	36.85	37.61	2,942,248	+0.51(+1.37%)
Apr 22, 2009	37.29	38.81	37.05	37.11	2,784,660	-0.65(-1.72%)
Apr 21, 2009	36.71	38.08	36.40	37.75	2,669,143	+0.23(+0.63%)
Apr 20, 2009	38.97	38.97	37.36	37.52	2,632,573	-2.48(-6.20%)
Apr 17, 2009	38.97	40.16	38.25	40.00	3,817,249	+1.57(+4.08%)
Apr 16, 2009	39.28	39.56	37.88	38.43	3,131,385	-0.39(-1.02%)
Apr 15, 2009	39.16	39.94	38.11	38.82	2,382,884	-0.42(-1.08%)
Apr 14, 2009	39.06	40.62	39.06	39.25	2,382,879	-0.50(-1.25%)
Apr 13, 2009	39.55	40.21	38.35	39.74	2,411,093	-0.39(-0.96%)
Apr 09, 2009	40.52	41.54	39.38	40.13	2,905,039	+0.62(+1.57%)
Apr 08, 2009	39.46	40.27	37.46	39.51	3,310,899	+0.34(+0.86%)
Apr 07, 2009	40.07	40.56	38.90	39.17	2,672,144	-2.02(-4.90%)
Apr 06, 2009	41.73	41.73	40.09	41.19	3,378,099	-1.18(-2.79%)
Apr 03, 2009	41.30	43.24	40.77	42.38	2,962,517	+1.00(+2.41%)
Apr 02, 2009	39.76	41.97	39.76	41.38	3,407,854	+2.78(+7.20%)
Apr 01, 2009	37.87	40.06	37.25	38.60	3,977,717	-0.07(-0.17%)
Mar 31, 2009	39.57	40.07	38.58	38.66	2,354,060	-0.45(-1.15%)
Mar 30, 2009	39.07	39.32	38.10	39.12	3,362,634	-3.05(-7.24%)
Mar 26, 2009	42.22	42.88	41.46	42.17	3,212,534	+0.88(+2.14%)
Mar 25, 2009	41.59	41.99	39.98	41.29	2,630,240	-0.40(-0.97%)
Mar 24, 2009	41.39	42.31	40.66	41.69	2,371,104	-1.38(-3.21%)
Mar 23, 2009	41.36	43.08	41.25	43.07	4,268,432	+4.53(+11.75%)
Mar 20, 2009	40.21	40.84	38.43	38.54	3,508,212	-1.82(-4.51%)
Mar 19, 2009	40.25	41.14	39.28	40.36	3,999,530	+1.69(+4.38%)
Mar 18, 2009	38.26	39.32	36.11	38.67	4,521,561	+0.14(+0.36%)
Mar 17, 2009	37.48	38.61	36.67	38.53	3,494,587	+1.03(+2.76%)
Mar 16, 2009	36.40	38.28	36.17	37.50	2,742,041	+1.04(+2.86%)
Mar 13, 2009	36.48	36.65	35.32	36.46	0	+0.32(+0.88%)
Mar 12, 2009	34.75	36.31	34.15	36.14	3,498,708	+1.23(+3.53%)
Mar 11, 2009	36.40	36.99	34.00	34.91	3,154,826	-1.03(-2.88%)
Mar 10, 2009	34.60	36.40	34.13	35.94	5,440,739	+2.22(+6.57%)
Mar 09, 2009	34.15	35.43	33.35	33.72	3,539,464	-1.01(-2.92%)
Mar 06, 2009	34.78	35.72	33.43	34.74	0	+0.43(+1.26%)
Mar 05, 2009	34.08	35.52	33.75	34.31	3,470,614	-0.77(-2.20%)
Mar 04, 2009	34.09	36.22	34.01	35.08	3,866,919	+4.19(+13.56%)
Mar 02, 2009	32.51	32.97	30.27	30.89	3,801,539	-2.53(-7.56%)
Feb 27, 2009	32.51	34.76	32.08	33.41	0	-0.08(-0.25%)
Feb 26, 2009	34.56	35.47	33.32	33.50	3,081,594	+0.05(+0.14%)
Feb 25, 2009	33.70	34.29	31.69	33.45	5,220,017	+2.42(+7.81%)
Feb 24, 2009	29.60	31.32	29.03	31.03	3,233,554	+1.74(+5.93%)
Feb 23, 2009	31.69	32.04	29.14	29.29	2,866,602	-1.87(-6.00%)
Feb 20, 2009	32.48	32.48	30.51	31.16	0	-1.49(-4.57%)
Feb 19, 2009	32.54	33.28	31.83	32.65	2,201,400	+0.59(+1.85%)
Feb 18, 2009	33.35	33.75	31.68	32.06	2,408,440	-1.33(-3.99%)
Feb 17, 2009	32.98	34.78	32.98	33.39	2,299,293	-2.88(-7.95%)
Feb 13, 2009	35.91	36.96	35.79	36.28	1,665,758	+0.39(+1.07%)
Feb 12, 2009	33.94	36.02	33.85	35.89	2,934,645	+0.82(+2.33%)
Feb 11, 2009	36.35	36.58	34.06	35.08	2,415,156	-0.31(-0.88%)
Feb 10, 2009	37.49	38.42	34.79	35.39	4,720,953	-2.31(-6.13%)
Feb 09, 2009	37.37	38.53	37.35	37.70	3,346,465	+0.52(+1.39%)
Feb 06, 2009	36.05	37.56	35.76	37.18	3,233,024	+0.51(+1.38%)
Feb 05, 2009	34.95	36.84	34.29	36.67	4,344,118	+1.61(+4.58%)
Feb 04, 2009	34.86	35.81	34.63	35.07	3,571,580	+0.81(+2.36%)
Feb 03, 2009	33.52	34.48	32.92	34.26	3,082,814	+1.00(+2.99%)
Feb 02, 2009	32.98	33.66	32.32	33.26	3,436,909	-0.40(-1.20%)
Jan 30, 2009	34.90	35.16	33.37	33.67	0	-0.55(-1.62%)
Jan 29, 2009	33.99	34.96	33.86	34.22	3,229,897	-0.57(-1.65%)
Jan 28, 2009	33.95	35.01	33.37	34.79	3,839,380	+1.19(+3.55%)
Jan 27, 2009	33.03	34.25	32.54	33.60	2,945,711	+0.23(+0.70%)
Jan 26, 2009	32.98	34.48	32.43	33.37	2,572,659	+0.25(+0.77%)
Jan 23, 2009	30.61	33.70	30.05	33.11	4,762,182	+1.66(+5.29%)
Jan 22, 2009	31.38	32.28	30.08	31.45	4,297,405	-1.37(-4.18%)
Jan 21, 2009	30.93	32.93	30.16	32.82	3,852,150	+3.30(+11.17%)
Jan 20, 2009	30.06	31.70	29.30	29.52	2,409,599	-1.67(-5.36%)
Jan 16, 2009	32.24	32.40	30.06	31.20	0	-0.05(-0.15%)
Jan 15, 2009	31.71	32.12	29.37	31.24	3,757,087	-0.73(-2.29%)
Jan 14, 2009	33.11	33.12	31.08	31.98	2,610,352	-1.68(-5.00%)
Jan 13, 2009	32.77	34.02	32.25	33.66	3,795,825	+0.98(+2.99%)
Jan 12, 2009	34.13	34.13	32.41	32.68	2,866,125	-1.93(-5.56%)
Jan 09, 2009	35.55	35.55	33.86	34.61	2,669,840	-0.94(-2.64%)
Jan 08, 2009	34.32	35.90	33.92	35.55	2,621,871	+0.94(+2.71%)
Jan 07, 2009	35.37	35.64	33.91	34.61	2,518,737	-1.77(-4.86%)
Jan 06, 2009	37.18	39.27	36.24	36.37	5,194,072	-0.32(-0.87%)
Jan 05, 2009	34.57	37.07	34.40	36.69	3,926,848	+1.86(+5.34%)
Jan 02, 2009	32.50	35.16	32.46	34.83	0	+2.53(+7.82%)
Jan 01, 2009	31.64	32.75	30.76	32.31	0	+0.00(+0.00%)
Dec 31, 2008	31.64	32.75	30.76	32.31	2,780,135	+0.49(+1.54%)
Dec 30, 2008	30.76	31.89	29.79	31.82	3,029,832	+0.94(+3.04%)
Dec 29, 2008	30.50	31.38	29.83	30.88	2,203,248	+0.81(+2.69%)
Dec 26, 2008	29.57	30.12	28.91	30.07	787,839	+0.71(+2.43%)
Dec 24, 2008	29.53	29.53	28.52	29.36	799,127	-0.50(-1.67%)
Dec 23, 2008	30.24	30.90	28.23	29.85	3,734,202	-0.16(-0.53%)
Dec 22, 2008	32.15	32.34	29.64	30.01	2,708,883	-2.25(-6.96%)
Dec 19, 2008	31.09	33.01	30.91	32.26	3,398,188	+1.19(+3.84%)
Dec 18, 2008	32.63	33.18	30.51	31.07	3,378,796	-1.75(-5.33%)
Dec 17, 2008	32.48	34.24	32.27	32.81	2,650,610	-0.09(-0.29%)
Dec 16, 2008	32.82	33.52	31.69	32.91	2,613,042	+0.63(+1.95%)
Dec 15, 2008	34.52	34.93	31.28	32.28	3,630,828	-1.68(-4.95%)
Dec 12, 2008	32.47	35.02	32.47	33.96	2,440,160	-0.77(-2.22%)
Dec 11, 2008	36.70	38.33	34.25	34.73	4,027,357	-1.76(-4.81%)
Dec 10, 2008	33.18	37.01	33.18	36.49	3,372,149	+4.14(+12.81%)
Dec 09, 2008	31.11	34.61	30.56	32.34	2,834,768	+0.59(+1.86%)
Dec 08, 2008	30.73	34.00	30.72	31.75	4,116,332	+2.44(+8.33%)
Dec 05, 2008	29.03	29.36	26.35	29.31	6,231,304	-0.42(-1.42%)
Dec 04, 2008	35.23	35.70	28.60	29.73	6,414,411	-6.37(-17.64%)
Dec 03, 2008	33.90	36.19	33.11	36.10	3,171,475	+1.31(+3.75%)
Dec 02, 2008	35.59	36.45	33.23	34.79	2,796,514	+0.22(+0.62%)
Dec 01, 2008	37.09	37.11	34.55	34.58	2,294,392	-4.38(-11.24%)
Nov 28, 2008	39.12	39.54	37.17	38.96	830,500	-1.01(-2.52%)
Nov 26, 2008	36.63	40.08	35.41	39.96	3,165,086	+2.83(+7.61%)
Nov 25, 2008	37.22	37.93	35.84	37.13	3,374,006	+0.18(+0.48%)
Nov 24, 2008	34.22	37.87	34.22	36.95	4,792,487	+3.51(+10.51%)
Nov 21, 2008	30.90	33.81	28.56	33.44	6,114,223	+3.65(+12.27%)
Nov 20, 2008	35.09	35.17	29.05	29.79	5,745,523	-6.41(-17.70%)
Nov 19, 2008	39.39	40.05	36.18	36.19	3,136,122	-3.04(-7.76%)
Nov 18, 2008	39.74	39.89	37.19	39.24	3,972,858	+0.87(+2.28%)
Nov 17, 2008	37.57	40.33	37.57	38.36	3,610,075	+0.21(+0.54%)
Nov 14, 2008	37.08	39.59	35.86	38.16	0	+0.05(+0.12%)
Nov 13, 2008	35.25	38.16	32.26	38.11	4,512,148	+3.78(+11.00%)
Nov 12, 2008	36.17	36.19	33.80	34.33	3,169,813	-2.92(-7.84%)
Nov 11, 2008	37.36	38.87	36.64	37.26	5,247,978	-0.69(-1.81%)
Nov 10, 2008	39.09	39.90	37.36	37.94	2,950,571	+0.19(+0.50%)
Nov 07, 2008	35.55	38.15	35.26	37.75	2,687,018	+2.56(+7.29%)
Nov 06, 2008	37.11	37.89	34.84	35.19	2,884,544	-2.69(-7.09%)
Nov 05, 2008	37.53	39.39	36.73	37.88	2,397,005	-0.86(-2.23%)
Nov 04, 2008	38.48	40.64	37.14	38.74	3,521,688	+1.64(+4.43%)
Nov 03, 2008	39.11	39.45	35.56	37.10	4,039,689	-2.56(-6.47%)
Oct 31, 2008	36.82	41.47	35.67	39.66	5,686,441	+1.96(+5.21%)
Oct 30, 2008	36.64	38.04	34.13	37.70	5,514,813	+2.45(+6.96%)
Oct 29, 2008	32.00	37.44	32.00	35.25	5,516,342	+3.70(+11.73%)
Oct 28, 2008	31.10	32.04	28.89	31.54	5,948,962	+1.65(+5.53%)
Oct 27, 2008	31.12	33.17	29.76	29.89	3,486,541	-2.55(-7.85%)
Oct 24, 2008	30.06	33.37	26.84	32.44	5,984,898	+1.78(+5.82%)
Oct 23, 2008	31.69	32.92	27.67	30.65	7,006,332	+0.04(+0.12%)
Oct 22, 2008	30.92	32.62	29.26	30.61	5,498,505	-2.64(-7.94%)
Oct 21, 2008	33.51	35.31	32.45	33.25	5,555,587	-2.22(-6.25%)
Oct 20, 2008	32.42	35.61	32.36	35.47	4,390,880	+4.28(+13.74%)
Oct 17, 2008	29.56	34.76	27.88	31.19	5,319,437	+0.70(+2.31%)
Oct 16, 2008	27.39	30.51	26.56	30.48	7,446,447	+3.64(+13.58%)
Oct 15, 2008	30.65	30.65	26.51	26.84	5,727,155	-4.76(-15.07%)
Oct 14, 2008	31.75	33.81	29.93	31.60	6,008,412	+1.34(+4.44%)
Oct 13, 2008	26.95	30.89	26.34	30.26	6,145,924	+5.03(+19.92%)
Oct 10, 2008	25.14	27.90	22.33	25.23	0	-2.10(-7.70%)
Oct 09, 2008	28.91	30.62	27.29	27.34	6,487,225	-1.45(-5.03%)
Oct 08, 2008	25.41	29.95	24.55	28.78	8,887,380	+2.44(+9.27%)
Oct 07, 2008	28.55	30.16	26.32	26.34	7,693,754	-1.58(-5.65%)
Oct 06, 2008	30.06	30.26	25.11	27.92	9,824,004	-4.16(-12.97%)
Oct 03, 2008	32.95	35.75	31.63	32.08	0	-0.98(-2.96%)
Oct 02, 2008	38.54	39.10	32.78	33.06	5,293,982	-6.19(-15.77%)
Oct 01, 2008	39.58	40.94	37.45	39.25	4,866,061	-1.02(-2.54%)
Sep 30, 2008	38.38	40.28	37.48	40.27	3,293,210	+2.88(+7.71%)
Sep 29, 2008	43.65	43.65	36.02	37.39	5,550,011	-7.36(-16.44%)
Sep 26, 2008	44.37	45.22	43.12	44.74	0	-0.55(-1.22%)
Sep 25, 2008	45.27	46.27	43.91	45.30	4,244,156	+0.29(+0.65%)
Sep 24, 2008	47.18	47.72	44.57	45.01	3,299,489	-1.81(-3.87%)
Sep 23, 2008	46.98	49.70	46.17	46.82	4,846,086	-0.29(-0.62%)
Sep 22, 2008	49.88	49.97	47.10	47.11	2,788,788	-1.82(-3.72%)
Sep 19, 2008	47.38	51.15	44.92	48.93	0	+2.44(+5.25%)
Sep 18, 2008	43.93	46.70	42.74	46.49	6,210,556	+3.77(+8.82%)
Sep 17, 2008	40.83	44.61	38.68	42.72	6,546,885	+1.83(+4.48%)
Sep 16, 2008	37.83	41.34	35.08	40.89	7,091,636	+1.83(+4.69%)
Sep 15, 2008	39.46	40.43	38.27	39.06	4,468,464	-2.28(-5.52%)
Sep 12, 2008	39.75	41.82	39.39	41.34	3,698,074	+1.51(+3.80%)
Sep 11, 2008	38.36	40.31	36.92	39.83	4,198,668	+0.87(+2.24%)
Sep 10, 2008	36.05	39.43	36.05	38.96	4,979,815	+3.31(+9.28%)
Sep 09, 2008	38.42	39.53	35.39	35.65	6,141,213	-4.42(-11.02%)
Sep 08, 2008	42.50	42.97	39.86	40.06	4,523,327	-1.56(-3.75%)
Sep 05, 2008	41.19	42.45	39.27	41.62	0	+0.08(+0.20%)
Sep 04, 2008	39.36	41.80	38.18	41.54	5,834,630	+2.18(+5.54%)
Sep 03, 2008	39.99	41.04	38.30	39.36	3,101,022	-0.82(-2.03%)
Sep 02, 2008	42.29	42.29	39.96	40.18	4,005,811	-3.43(-7.86%)
Aug 29, 2008	44.70	44.88	43.25	43.61	0	-0.40(-0.92%)
Aug 28, 2008	45.46	45.46	42.30	44.01	3,271,595	-0.65(-1.45%)
Aug 27, 2008	44.94	46.35	44.22	44.66	3,104,277	+0.46(+1.04%)
Aug 26, 2008	42.54	44.94	42.54	44.20	3,516,150	+2.55(+6.11%)
Aug 25, 2008	42.43	43.31	41.21	41.65	3,276,620	-1.06(-2.49%)
Aug 22, 2008	43.62	44.89	42.07	42.71	0	-1.36(-3.09%)
Aug 21, 2008	44.49	45.09	43.52	44.08	4,727,136	+0.97(+2.24%)
Aug 20, 2008	41.91	43.46	40.92	43.11	4,434,516	+1.94(+4.72%)
Aug 19, 2008	39.05	41.27	39.05	41.16	3,212,751	+1.73(+4.38%)
Aug 18, 2008	40.39	41.67	39.17	39.43	2,986,220	-1.20(-2.96%)
Aug 15, 2008	40.73	41.41	39.43	40.64	0	-0.86(-2.08%)
Aug 14, 2008	42.11	42.92	40.49	41.50	3,047,069	-0.97(-2.28%)
Aug 13, 2008	40.77	42.79	40.05	42.47	4,324,265	+1.55(+3.79%)
Aug 12, 2008	40.10	41.43	39.87	40.92	5,198,366	+1.28(+3.22%)
Aug 11, 2008	39.01	39.90	37.98	39.64	3,431,565	+0.38(+0.96%)
Aug 08, 2008	39.03	39.73	37.88	39.27	2,771,020	-0.51(-1.28%)
Aug 07, 2008	41.43	42.77	39.63	39.77	4,239,751	-1.28(-3.11%)
Aug 06, 2008	40.08	42.64	39.77	41.05	4,490,806	+0.75(+1.86%)
Aug 05, 2008	39.37	40.86	38.41	40.30	6,833,557	+0.28(+0.70%)
Aug 04, 2008	46.09	46.09	39.41	40.02	8,064,074	-6.02(-13.08%)
Aug 01, 2008	45.36	47.31	45.09	46.04	3,743,281	+0.42(+0.93%)
Jul 31, 2008	48.78	48.89	45.33	45.62	4,469,533	-3.62(-7.35%)
Jul 30, 2008	46.91	49.40	45.04	49.23	6,668,157	+2.05(+4.34%)
Jul 29, 2008	49.39	49.39	45.94	47.18	4,533,040	-2.12(-4.31%)
Jul 28, 2008	50.64	52.30	49.17	49.31	3,797,732	+0.36(+0.73%)
Jul 25, 2008	49.64	51.55	48.47	48.95	3,986,694	+0.47(+0.97%)
Jul 24, 2008	49.77	51.11	44.54	48.48	8,516,026	-2.36(-4.64%)
Jul 23, 2008	54.13	54.62	50.06	50.84	4,925,926	-3.85(-7.04%)
Jul 22, 2008	56.32	56.76	53.42	54.69	3,495,934	-2.55(-4.45%)
Jul 21, 2008	56.10	57.53	54.45	57.24	2,370,384	+1.61(+2.89%)
Jul 18, 2008	55.30	55.93	53.40	55.63	3,984,598	+1.94(+3.60%)
Jul 17, 2008	58.27	58.27	52.13	53.69	4,342,939	-4.16(-7.19%)
Jul 16, 2008	59.66	60.58	56.84	57.86	3,490,089	-1.79(-3.01%)
Jul 15, 2008	61.10	63.34	58.51	59.65	4,002,206	-1.97(-3.20%)
Jul 14, 2008	62.46	62.78	60.56	61.62	3,867,741	+2.28(+3.85%)
Jul 11, 2008	59.46	61.06	58.26	59.34	3,528,960	+0.56(+0.96%)
Jul 10, 2008	55.54	58.80	54.21	58.78	3,322,663	+3.35(+6.05%)
Jul 09, 2008	58.51	59.21	55.16	55.42	3,107,604	-1.91(-3.33%)
Jul 08, 2008	56.34	57.46	52.97	57.33	5,031,789	-0.11(-0.20%)
Jul 07, 2008	58.93	60.54	55.54	57.44	4,735,083	-2.34(-3.91%)
Jul 04, 2008	62.09	63.51	58.05	59.78	2,878,512	+0.00(+0.00%)
Jul 03, 2008	62.09	63.51	58.05	59.78	2,878,512	-2.62(-4.20%)
Jul 02, 2008	64.80	68.56	61.97	62.40	5,928,327	-0.65(-1.03%)
Jul 01, 2008	60.06	63.06	60.06	63.05	3,050,744	+1.48(+2.41%)
Jun 30, 2008	61.83	62.71	61.14	61.57	2,234,654	+0.71(+1.17%)
Jun 27, 2008	59.89	61.71	59.79	60.85	2,746,889	+1.16(+1.94%)
Jun 26, 2008	58.25	61.59	57.42	59.70	3,372,908	+1.01(+1.71%)
Jun 25, 2008	60.58	60.88	57.49	58.69	3,609,096	-1.58(-2.62%)
Jun 24, 2008	61.94	62.48	59.94	60.27	2,464,640	-1.78(-2.86%)
Jun 23, 2008	58.80	62.09	58.36	62.05	2,746,255	+3.24(+5.51%)
Jun 20, 2008	58.80	60.80	58.41	58.80	4,093,036	+0.55(+0.95%)
Jun 19, 2008	62.54	63.16	58.02	58.25	3,591,738	-4.22(-6.75%)
Jun 18, 2008	62.67	63.59	61.85	62.47	2,442,345	-0.47(-0.75%)
Jun 17, 2008	61.48	64.01	61.48	62.94	2,631,916	+1.93(+3.16%)
Jun 16, 2008	59.91	61.67	59.91	61.01	2,797,050	+1.55(+2.61%)
Jun 13, 2008	61.20	61.20	58.50	59.46	3,844,500	-0.70(-1.16%)
Jun 12, 2008	62.04	62.73	59.84	60.16	2,323,741	-1.92(-3.09%)
Jun 11, 2008	62.23	63.09	61.77	62.07	2,071,975	+0.27(+0.44%)
Jun 10, 2008	62.12	64.35	60.72	61.80	3,150,359	-2.05(-3.21%)
Jun 09, 2008	63.89	65.91	62.68	63.85	4,012,377	+0.01(+0.01%)
Jun 06, 2008	67.03	68.32	63.84	63.84	3,098,234	-2.28(-3.45%)
Jun 05, 2008	61.18	66.12	61.18	66.12	4,081,773	+5.10(+8.36%)
Jun 04, 2008	61.02	62.75	60.65	61.02	2,382,968	-0.25(-0.41%)
Jun 03, 2008	61.19	62.64	60.35	61.28	2,821,011	-0.16(-0.26%)
Jun 02, 2008	61.46	62.70	59.13	61.44	4,216,438	-0.34(-0.55%)
May 30, 2008	61.45	62.67	60.56	61.77	3,958,533	+0.63(+1.03%)
May 29, 2008	64.39	64.39	61.07	61.14	2,662,645	-3.46(-5.35%)
May 28, 2008	63.02	64.71	62.24	64.60	1,698,696	+1.16(+1.82%)
May 27, 2008	64.19	64.51	62.87	63.45	1,403,428	-1.11(-1.72%)
May 26, 2008	66.03	66.93	62.99	64.55	0	+0.00(+0.00%)
May 23, 2008	66.03	66.93	62.99	64.55	1,906,472	-1.31(-1.98%)
May 22, 2008	67.93	68.27	64.69	65.86	2,557,331	-2.71(-3.95%)
May 21, 2008	71.13	72.15	68.53	68.56	2,547,134	-1.89(-2.68%)
May 20, 2008	67.79	71.36	66.95	70.45	3,302,808	+2.75(+4.07%)
May 19, 2008	65.66	68.89	65.49	67.70	3,035,638	+2.32(+3.55%)
May 16, 2008	65.10	66.76	64.90	65.38	3,155,960	+1.10(+1.71%)
May 15, 2008	64.52	65.17	62.19	64.28	2,986,325	+0.10(+0.16%)
May 14, 2008	66.42	67.12	64.18	64.18	2,080,303	-2.37(-3.56%)
May 13, 2008	65.22	66.62	64.38	66.55	2,027,361	+1.23(+1.88%)
May 12, 2008	65.78	65.91	64.13	65.31	1,732,849	-0.13(-0.20%)
May 09, 2008	66.94	66.94	64.36	65.45	913,799	-1.00(-1.50%)
May 08, 2008	65.66	66.90	64.89	66.44	1,563,544	+1.16(+1.77%)
May 07, 2008	67.12	67.12	64.92	65.29	1,786,737	-1.48(-2.22%)
May 06, 2008	65.38	67.68	65.30	66.77	2,672,142	+1.39(+2.13%)
May 05, 2008	64.35	65.93	63.60	65.38	2,294,196	+1.89(+2.97%)
May 02, 2008	62.05	63.92	61.74	63.49	2,991,128	+1.54(+2.49%)

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.