Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.15	22.99	22.08	22.76	6,359,995	+0.86(+3.93%)
Apr 29, 2009	21.46	22.15	21.41	21.90	3,643,246	+0.44(+2.05%)
Apr 28, 2009	21.50	21.69	21.14	21.46	4,613,508	-0.28(-1.29%)
Apr 27, 2009	22.36	22.41	21.54	21.74	4,434,454	-0.89(-3.93%)
Apr 24, 2009	22.26	22.85	22.04	22.63	3,079,361	+0.39(+1.75%)
Apr 23, 2009	21.70	22.26	21.51	22.24	5,620,051	+0.48(+2.21%)
Apr 22, 2009	21.07	22.14	20.75	21.76	4,724,153	+0.42(+1.97%)
Apr 21, 2009	21.20	21.81	20.95	21.34	3,906,397	+0.09(+0.42%)
Apr 20, 2009	21.80	21.98	21.09	21.25	4,016,442	-0.84(-3.80%)
Apr 17, 2009	21.59	22.24	21.25	22.09	3,995,347	+0.61(+2.84%)
Apr 16, 2009	21.00	21.60	20.92	21.48	3,061,480	+0.58(+2.78%)
Apr 15, 2009	20.86	21.09	20.63	20.90	3,091,501	-0.02(-0.10%)
Apr 14, 2009	21.73	21.73	20.82	20.92	3,906,567	-0.98(-4.47%)
Apr 13, 2009	21.96	22.03	21.52	21.90	1,930,119	-0.18(-0.82%)
Apr 09, 2009	21.29	22.09	20.82	22.08	3,619,081	+1.24(+5.95%)
Apr 08, 2009	20.49	20.84	20.31	20.84	2,473,751	+0.40(+1.96%)
Apr 07, 2009	20.85	20.90	20.40	20.44	2,753,355	-0.61(-2.90%)
Apr 06, 2009	21.10	21.22	20.72	21.05	3,037,947	-0.19(-0.89%)
Apr 03, 2009	21.16	21.43	20.77	21.24	4,680,439	+0.13(+0.62%)
Apr 02, 2009	19.60	21.49	19.60	21.11	6,474,649	+1.74(+8.98%)
Apr 01, 2009	19.02	19.46	18.60	19.37	2,491,182	+0.14(+0.73%)
Mar 31, 2009	19.04	19.56	18.68	19.23	3,919,108	+0.38(+2.02%)
Mar 30, 2009	19.53	19.67	18.59	18.85	3,528,840	-1.23(-6.13%)
Mar 26, 2009	19.84	20.14	19.52	20.08	3,278,907	+0.44(+2.24%)
Mar 25, 2009	19.51	20.28	19.26	19.64	4,618,818	+0.22(+1.13%)
Mar 24, 2009	19.35	19.81	18.95	19.42	4,763,671	+0.07(+0.36%)
Mar 23, 2009	18.85	19.38	18.71	19.35	7,084,421	+1.48(+8.28%)
Mar 20, 2009	18.53	18.65	17.78	17.87	4,462,244	-0.68(-3.64%)
Mar 19, 2009	18.43	18.89	18.31	18.55	4,276,113	+0.12(+0.64%)
Mar 18, 2009	18.07	18.61	17.73	18.43	5,718,752	+0.28(+1.52%)
Mar 17, 2009	18.08	18.19	17.66	18.15	4,392,333	+0.41(+2.31%)
Mar 16, 2009	18.38	18.66	17.73	17.74	7,268,134	+0.59(+3.44%)
Mar 13, 2009	16.77	17.29	16.70	17.15	0	+0.42(+2.51%)
Mar 12, 2009	16.06	16.80	15.62	16.73	5,318,165	+0.67(+4.17%)
Mar 11, 2009	15.81	16.29	15.80	16.06	4,888,171	-0.06(-0.37%)
Mar 10, 2009	15.44	16.13	15.20	16.12	4,561,390	+0.92(+6.05%)
Mar 09, 2009	15.26	15.44	14.40	15.20	7,461,993	-0.48(-3.06%)
Mar 06, 2009	15.68	16.12	15.39	15.68	0	+0.18(+1.16%)
Mar 05, 2009	15.86	16.18	15.33	15.50	6,362,875	-0.91(-5.55%)
Mar 04, 2009	16.20	16.70	16.06	16.41	4,546,931	+0.22(+1.36%)
Mar 02, 2009	17.23	17.44	16.12	16.19	6,026,054	-1.40(-7.96%)
Feb 27, 2009	18.15	18.24	17.53	17.59	0	-0.68(-3.72%)
Feb 26, 2009	18.30	18.55	17.91	18.27	6,812,187	+0.30(+1.67%)
Feb 25, 2009	18.61	18.61	17.87	17.97	5,315,436	-0.70(-3.75%)
Feb 24, 2009	18.25	18.75	18.07	18.67	4,171,400	+0.55(+3.04%)
Feb 23, 2009	18.91	19.02	17.90	18.12	6,351,025	-0.59(-3.15%)
Feb 20, 2009	19.04	19.30	18.30	18.71	6,414,800	-0.61(-3.16%)
Feb 19, 2009	20.02	20.23	19.23	19.32	6,197,620	-0.50(-2.52%)
Feb 18, 2009	20.12	20.12	19.50	19.82	4,651,822	-0.14(-0.70%)
Feb 17, 2009	20.86	20.99	19.82	19.96	5,358,597	-1.41(-6.60%)
Feb 13, 2009	22.06	22.12	21.37	21.37	3,640,222	-0.63(-2.86%)
Feb 12, 2009	21.89	22.15	21.15	22.00	5,374,508	+0.30(+1.38%)
Feb 11, 2009	21.46	21.74	21.01	21.70	4,309,140	+0.39(+1.83%)
Feb 10, 2009	22.32	22.45	21.01	21.31	5,153,719	-1.14(-5.08%)
Feb 09, 2009	22.69	22.69	22.24	22.45	2,931,595	-0.28(-1.23%)
Feb 06, 2009	21.77	23.04	21.76	22.73	4,598,345	+0.97(+4.46%)
Feb 05, 2009	20.75	21.88	20.26	21.76	6,149,737	+0.83(+3.97%)
Feb 04, 2009	21.09	21.42	20.78	20.93	4,446,754	-0.07(-0.33%)
Feb 03, 2009	19.46	21.47	19.34	21.00	12,084,134	+1.66(+8.58%)
Feb 02, 2009	19.13	20.09	18.92	19.34	7,406,470	-1.11(-5.43%)
Jan 30, 2009	21.10	21.10	20.25	20.45	0	-0.38(-1.82%)
Jan 29, 2009	21.38	21.75	20.81	20.83	3,063,785	-0.70(-3.25%)
Jan 28, 2009	21.25	21.74	20.92	21.53	3,593,328	+0.87(+4.21%)
Jan 27, 2009	19.99	20.96	19.99	20.66	3,839,673	+0.53(+2.63%)
Jan 26, 2009	19.67	20.32	19.50	20.13	5,435,257	+0.59(+3.02%)
Jan 23, 2009	20.43	20.44	19.24	19.54	5,967,707	-1.26(-6.06%)
Jan 22, 2009	20.47	21.02	20.33	20.80	3,642,774	-0.07(-0.34%)
Jan 21, 2009	19.95	20.94	19.90	20.87	5,078,013	+0.99(+4.98%)
Jan 20, 2009	19.95	20.33	19.76	19.88	7,013,235	-0.37(-1.83%)
Jan 16, 2009	21.49	21.49	19.51	20.25	11,105,261	-1.69(-7.70%)
Jan 15, 2009	21.19	22.07	20.99	21.94	6,223,566	+0.78(+3.69%)
Jan 14, 2009	21.50	21.57	20.50	21.16	5,939,532	-0.72(-3.29%)
Jan 13, 2009	22.25	22.76	21.63	21.88	6,626,427	-0.46(-2.06%)
Jan 12, 2009	22.83	23.09	22.06	22.34	6,418,282	-0.66(-2.87%)
Jan 09, 2009	23.23	23.73	22.26	23.00	6,846,109	-0.10(-0.43%)
Jan 08, 2009	24.06	24.14	22.72	23.10	6,934,029	-1.11(-4.58%)
Jan 07, 2009	24.79	25.14	24.08	24.21	4,821,476	-0.74(-2.97%)
Jan 06, 2009	25.03	25.30	24.38	24.95	3,457,636	+0.14(+0.56%)
Jan 05, 2009	25.00	25.13	24.58	24.81	2,520,496	-0.29(-1.16%)
Jan 02, 2009	23.92	25.23	23.92	25.10	0	+1.07(+4.45%)
Jan 01, 2009	23.27	24.14	23.27	24.03	0	+0.00(+0.00%)
Dec 31, 2008	23.27	24.14	23.27	24.03	2,484,808	+0.60(+2.56%)
Dec 30, 2008	22.80	23.44	22.78	23.43	2,014,276	+0.93(+4.13%)
Dec 29, 2008	22.64	22.64	22.15	22.50	2,112,322	-0.18(-0.79%)
Dec 26, 2008	22.67	22.93	22.40	22.68	1,120,488	+0.05(+0.22%)
Dec 24, 2008	22.47	22.84	22.41	22.63	1,430,359	+0.17(+0.76%)
Dec 23, 2008	23.36	23.55	22.36	22.46	4,856,695	-0.79(-3.40%)
Dec 22, 2008	23.50	23.74	22.42	23.25	4,989,532	-0.21(-0.90%)
Dec 19, 2008	23.25	23.91	23.15	23.46	5,014,347	+0.30(+1.30%)
Dec 18, 2008	23.03	23.98	22.79	23.16	4,010,853	+0.33(+1.45%)
Dec 17, 2008	23.08	23.12	22.14	22.83	5,031,121	-0.54(-2.31%)
Dec 16, 2008	23.23	23.99	22.44	23.37	4,925,999	+0.73(+3.22%)
Dec 15, 2008	23.05	23.24	22.22	22.64	4,775,688	-0.48(-2.08%)
Dec 12, 2008	22.02	23.21	21.89	23.12	0	+0.53(+2.35%)
Dec 11, 2008	22.44	23.72	22.43	22.59	3,730,262	-0.54(-2.33%)
Dec 10, 2008	22.19	23.52	21.98	23.13	5,558,954	+1.04(+4.71%)
Dec 09, 2008	21.33	22.66	21.07	22.09	4,360,272	+0.66(+3.08%)
Dec 08, 2008	22.41	22.41	20.80	21.43	4,220,023	-0.57(-2.59%)
Dec 05, 2008	19.91	22.09	19.72	22.00	4,181,550	+1.67(+8.21%)
Dec 04, 2008	20.85	21.30	19.98	20.33	4,133,533	-0.65(-3.10%)
Dec 03, 2008	20.07	21.08	19.85	20.98	4,018,824	+0.30(+1.45%)
Dec 02, 2008	20.23	20.90	19.83	20.68	4,979,658	+0.90(+4.55%)
Dec 01, 2008	20.70	21.20	19.78	19.78	6,393,293	-1.32(-6.26%)
Nov 28, 2008	21.60	21.60	20.55	21.10	2,412,897	-0.08(-0.38%)
Nov 26, 2008	19.44	21.38	19.21	21.18	5,709,435	+1.39(+7.02%)
Nov 25, 2008	20.01	20.14	19.31	19.79	7,495,535	+0.36(+1.85%)
Nov 24, 2008	19.93	20.66	19.23	19.43	11,005,516	-0.22(-1.12%)
Nov 21, 2008	18.81	20.06	17.45	19.65	10,501,978	+1.27(+6.91%)
Nov 20, 2008	20.64	20.73	18.22	18.38	7,678,480	-2.50(-11.97%)
Nov 19, 2008	22.15	22.22	20.77	20.88	3,891,769	-1.43(-6.41%)
Nov 18, 2008	22.02	22.41	21.43	22.31	5,136,930	+0.30(+1.36%)
Nov 17, 2008	22.23	23.15	21.65	22.01	3,575,881	-0.52(-2.31%)
Nov 14, 2008	22.93	23.55	22.28	22.53	0	-0.67(-2.89%)
Nov 13, 2008	21.60	23.22	20.50	23.20	8,587,296	+1.64(+7.61%)
Nov 12, 2008	23.44	23.44	21.46	21.56	7,435,910	-2.22(-9.34%)
Nov 11, 2008	24.99	25.51	23.42	23.78	5,586,357	-1.28(-5.11%)
Nov 10, 2008	26.75	26.75	24.52	25.06	5,323,211	-1.31(-4.97%)
Nov 07, 2008	25.84	26.56	25.60	26.37	4,445,549	+0.72(+2.81%)
Nov 06, 2008	25.39	25.99	24.57	25.65	6,630,051	-0.07(-0.27%)
Nov 05, 2008	26.01	26.55	25.20	25.72	4,641,881	-0.59(-2.24%)
Nov 04, 2008	25.79	26.42	25.34	26.31	5,932,430	+1.08(+4.28%)
Nov 03, 2008	24.82	25.36	24.09	25.23	7,552,939	+0.40(+1.61%)
Oct 31, 2008	22.57	25.02	22.06	24.83	0	+2.26(+10.01%)
Oct 30, 2008	24.70	24.70	19.85	22.57	33,469,624	-4.10(-15.37%)
Oct 29, 2008	27.26	28.08	25.85	26.67	6,754,654	-0.35(-1.30%)
Oct 28, 2008	24.32	27.02	23.61	27.02	7,476,675	+3.24(+13.62%)
Oct 27, 2008	24.01	24.72	23.59	23.78	5,875,481	-0.64(-2.62%)
Oct 24, 2008	24.36	24.99	23.79	24.42	6,427,723	-1.75(-6.69%)
Oct 23, 2008	27.35	27.52	25.09	26.17	6,233,553	-1.05(-3.86%)
Oct 22, 2008	29.47	29.91	26.49	27.22	6,008,975	-2.79(-9.30%)
Oct 21, 2008	30.43	30.78	29.23	30.01	5,520,440	-0.85(-2.75%)
Oct 20, 2008	29.50	30.86	28.95	30.86	4,277,525	+1.91(+6.60%)
Oct 17, 2008	28.95	29.92	28.19	28.95	0	-0.45(-1.53%)
Oct 16, 2008	29.61	30.44	27.98	29.40	6,880,031	-0.28(-0.94%)
Oct 15, 2008	31.50	31.50	29.50	29.68	4,999,658	-1.79(-5.69%)
Oct 14, 2008	33.43	33.50	30.56	31.47	4,934,414	-0.98(-3.02%)
Oct 13, 2008	30.64	33.17	29.76	32.45	5,974,448	+3.14(+10.71%)
Oct 10, 2008	29.09	30.71	27.50	29.31	9,002,893	-1.67(-5.39%)
Oct 09, 2008	33.30	33.37	30.98	30.98	4,940,092	-2.08(-6.29%)
Oct 08, 2008	34.46	35.30	32.94	33.06	8,186,212	-2.03(-5.79%)
Oct 07, 2008	37.88	38.12	34.82	35.09	5,663,995	-2.24(-6.00%)
Oct 06, 2008	38.12	38.54	36.17	37.33	5,933,791	-1.13(-2.94%)
Oct 03, 2008	39.99	40.44	38.29	38.46	0	-1.19(-3.00%)
Oct 02, 2008	40.91	41.40	39.49	39.65	3,308,477	-1.58(-3.83%)
Oct 01, 2008	41.55	41.60	40.68	41.23	2,192,070	-0.34(-0.82%)
Sep 30, 2008	40.30	41.63	40.00	41.57	3,759,609	+1.92(+4.84%)
Sep 29, 2008	41.33	41.69	39.52	39.65	5,014,253	-2.03(-4.87%)
Sep 26, 2008	41.22	42.05	40.85	41.68	0	-0.11(-0.26%)
Sep 25, 2008	40.91	42.09	40.89	41.79	2,841,982	+1.05(+2.58%)
Sep 24, 2008	40.28	41.34	40.13	40.74	2,804,921	+0.32(+0.79%)
Sep 23, 2008	40.27	41.17	39.52	40.42	3,383,741	+0.26(+0.65%)
Sep 22, 2008	40.69	41.48	39.93	40.16	3,487,064	-0.36(-0.89%)
Sep 19, 2008	40.99	42.01	39.00	40.52	0	+0.28(+0.70%)
Sep 18, 2008	39.88	40.59	39.00	40.24	5,371,328	+0.74(+1.87%)
Sep 17, 2008	40.56	40.56	39.05	39.50	6,751,526	-1.60(-3.89%)
Sep 16, 2008	41.65	41.97	39.60	41.10	5,257,013	-1.15(-2.72%)
Sep 15, 2008	41.95	42.99	41.95	42.25	4,133,672	-0.51(-1.19%)
Sep 12, 2008	43.06	43.14	42.48	42.76	3,351,151	-0.57(-1.32%)
Sep 11, 2008	43.16	43.39	42.50	43.33	3,872,260	-0.14(-0.32%)
Sep 10, 2008	43.25	43.83	43.01	43.47	2,674,915	+0.40(+0.93%)
Sep 09, 2008	44.05	44.72	43.07	43.07	3,533,848	-1.09(-2.47%)
Sep 08, 2008	43.54	44.25	42.85	44.16	2,720,461	+1.32(+3.08%)
Sep 05, 2008	42.53	42.93	42.12	42.84	0	-0.11(-0.26%)
Sep 04, 2008	43.96	43.98	42.64	42.95	4,112,855	-1.15(-2.61%)
Sep 03, 2008	43.41	44.57	43.32	44.10	3,466,591	+0.78(+1.80%)
Sep 02, 2008	43.21	43.80	43.21	43.32	2,650,482	+0.49(+1.14%)
Aug 29, 2008	43.50	43.72	42.74	42.83	0	-0.71(-1.63%)
Aug 28, 2008	42.98	43.60	42.77	43.54	3,022,642	+0.54(+1.26%)
Aug 27, 2008	42.66	43.00	42.32	43.00	1,901,206	+0.31(+0.73%)
Aug 26, 2008	42.42	42.88	42.14	42.69	1,688,570	+0.22(+0.52%)
Aug 25, 2008	43.14	43.14	42.15	42.47	1,295,294	-0.77(-1.78%)
Aug 22, 2008	42.59	43.52	42.53	43.24	1,878,183	+0.66(+1.55%)
Aug 21, 2008	42.75	43.25	42.21	42.58	2,002,293	-0.63(-1.46%)
Aug 20, 2008	43.37	43.62	42.78	43.21	2,496,511	+0.05(+0.12%)
Aug 19, 2008	42.93	43.41	42.38	43.16	2,530,536	-0.07(-0.16%)
Aug 18, 2008	43.19	44.17	42.87	43.23	2,765,316	+0.04(+0.09%)
Aug 15, 2008	43.25	43.54	42.66	43.19	0	+0.10(+0.23%)
Aug 14, 2008	42.43	43.43	41.80	43.09	4,087,985	+0.60(+1.41%)
Aug 13, 2008	42.68	43.08	42.10	42.49	3,475,377	-0.56(-1.30%)
Aug 12, 2008	43.24	43.39	42.54	43.05	3,847,079	-0.21(-0.49%)
Aug 11, 2008	44.27	44.27	43.00	43.26	4,060,721	-1.09(-2.46%)
Aug 08, 2008	43.18	44.37	43.16	44.35	4,061,934	+1.28(+2.97%)
Aug 07, 2008	42.55	43.69	42.55	43.07	4,419,322	-1.16(-2.62%)
Aug 06, 2008	45.21	45.25	44.15	44.23	5,254,746	-1.02(-2.25%)
Aug 05, 2008	43.69	45.34	43.65	45.25	6,850,516	+1.71(+3.93%)
Aug 04, 2008	42.48	43.92	42.27	43.54	4,193,975	+0.94(+2.21%)
Aug 01, 2008	42.33	43.00	41.76	42.60	3,817,880	+0.20(+0.47%)
Jul 31, 2008	42.52	43.50	41.97	42.40	7,069,806	-1.71(-3.88%)
Jul 30, 2008	39.86	44.87	39.52	44.11	17,845,640	+6.54(+17.41%)
Jul 29, 2008	37.57	37.88	36.50	37.57	3,664,248	+1.42(+3.93%)
Jul 28, 2008	35.53	36.80	35.53	36.15	2,216,613	-0.22(-0.60%)
Jul 25, 2008	36.88	37.15	36.24	36.37	3,175,500	-0.51(-1.38%)
Jul 24, 2008	36.57	37.19	36.39	36.88	2,880,393	+0.25(+0.68%)
Jul 23, 2008	36.34	36.68	36.22	36.63	1,571,570	+0.29(+0.80%)
Jul 22, 2008	35.82	36.42	35.63	36.34	2,663,500	+0.51(+1.42%)
Jul 21, 2008	36.11	36.35	35.60	35.83	1,769,933	-0.38(-1.05%)
Jul 18, 2008	36.39	36.39	35.66	36.21	2,664,323	-0.18(-0.49%)
Jul 17, 2008	36.00	36.44	35.31	36.39	3,805,155	+0.35(+0.97%)
Jul 16, 2008	35.09	36.13	34.54	36.04	4,444,046	+0.93(+2.65%)
Jul 15, 2008	34.86	35.55	34.40	35.11	5,027,645	-0.18(-0.51%)
Jul 14, 2008	35.55	35.95	35.00	35.29	2,404,956	+0.05(+0.14%)
Jul 11, 2008	35.22	35.72	34.66	35.24	4,940,839	-0.31(-0.87%)
Jul 10, 2008	35.71	35.71	35.11	35.55	2,789,770	-0.06(-0.17%)
Jul 09, 2008	35.75	36.34	35.38	35.61	3,508,535	-0.16(-0.45%)
Jul 08, 2008	35.31	35.82	34.72	35.77	4,389,987	+0.54(+1.53%)
Jul 07, 2008	35.38	35.58	34.85	35.23	3,240,903	-0.17(-0.48%)
Jul 04, 2008	35.04	35.74	34.88	35.40	1,832,477	+0.00(+0.00%)
Jul 03, 2008	35.04	35.74	34.88	35.40	1,832,477	+0.32(+0.91%)
Jul 02, 2008	35.69	35.70	35.00	35.08	3,993,302	-0.70(-1.96%)
Jul 01, 2008	35.62	35.98	35.16	35.78	3,763,099	-0.24(-0.67%)
Jun 30, 2008	35.42	36.33	35.22	36.02	3,705,292	+0.58(+1.64%)
Jun 27, 2008	35.59	35.80	35.25	35.44	2,783,163	-0.07(-0.20%)
Jun 26, 2008	36.14	36.57	35.48	35.51	4,513,594	-0.96(-2.63%)
Jun 25, 2008	35.96	36.88	35.78	36.47	3,334,633	+0.48(+1.33%)
Jun 24, 2008	36.13	36.31	35.56	35.99	3,102,256	-0.19(-0.53%)
Jun 23, 2008	36.17	36.40	35.64	36.18	3,949,994	+0.31(+0.86%)
Jun 20, 2008	37.05	37.08	35.79	35.87	3,696,738	-1.16(-3.13%)
Jun 19, 2008	36.03	37.25	36.00	37.03	4,464,343	+1.05(+2.92%)
Jun 18, 2008	36.50	36.73	35.95	35.98	3,096,206	-0.67(-1.83%)
Jun 17, 2008	37.21	37.21	36.61	36.65	2,592,069	-0.29(-0.79%)
Jun 16, 2008	37.13	37.13	36.42	36.94	3,201,068	-0.37(-0.99%)
Jun 13, 2008	37.75	37.75	36.90	37.31	3,288,613	-0.16(-0.43%)
Jun 12, 2008	37.24	37.96	37.24	37.47	3,651,879	+0.23(+0.62%)
Jun 11, 2008	37.32	37.91	37.03	37.24	4,231,148	-0.38(-1.01%)
Jun 10, 2008	37.34	37.73	36.59	37.62	4,812,405	+0.70(+1.90%)
Jun 09, 2008	37.30	37.47	36.56	36.92	3,679,946	-0.29(-0.78%)
Jun 06, 2008	38.39	38.45	37.21	37.21	3,657,857	-1.38(-3.58%)
Jun 05, 2008	38.25	38.65	37.96	38.59	2,999,377	+0.39(+1.02%)
Jun 04, 2008	38.20	38.45	38.05	38.20	1,984,265	-0.12(-0.31%)
Jun 03, 2008	38.57	38.74	37.94	38.32	2,511,561	-0.07(-0.18%)
Jun 02, 2008	38.85	39.07	38.27	38.39	1,717,938	-0.67(-1.72%)
May 30, 2008	38.84	39.11	38.59	39.06	1,596,859	+0.26(+0.67%)
May 29, 2008	38.40	39.06	38.37	38.80	1,953,580	+0.26(+0.67%)
May 28, 2008	38.73	39.08	38.47	38.54	1,790,584	+0.05(+0.13%)
May 27, 2008	38.36	38.72	38.26	38.49	1,686,132	-0.01(-0.03%)
May 26, 2008	38.28	39.14	38.27	38.50	0	+0.00(+0.00%)
May 23, 2008	38.28	39.14	38.27	38.50	3,504,585	-0.03(-0.08%)
May 22, 2008	38.18	38.69	38.03	38.53	2,597,486	+0.46(+1.21%)
May 21, 2008	38.32	38.92	37.99	38.07	3,373,484	-0.33(-0.86%)
May 20, 2008	38.61	38.97	38.19	38.40	1,562,684	-0.26(-0.67%)
May 19, 2008	39.30	39.40	38.27	38.66	3,803,157	-0.65(-1.65%)
May 16, 2008	39.22	39.45	38.99	39.31	2,218,228	+0.01(+0.03%)
May 15, 2008	39.47	39.61	39.02	39.30	2,415,316	-0.07(-0.18%)
May 14, 2008	39.12	39.75	39.05	39.37	1,837,624	+0.28(+0.72%)
May 13, 2008	39.24	39.45	38.89	39.09	3,159,673	-0.14(-0.36%)
May 12, 2008	39.58	39.79	38.80	39.23	3,144,631	-0.14(-0.36%)
May 09, 2008	39.09	39.52	39.09	39.37	1,009,388	-0.29(-0.73%)
May 08, 2008	39.55	39.79	39.25	39.66	2,778,232	+0.11(+0.28%)
May 07, 2008	39.45	40.04	39.41	39.55	3,110,472	+0.04(+0.10%)
May 06, 2008	38.54	39.60	38.54	39.51	3,545,795	+0.73(+1.88%)
May 05, 2008	39.45	39.47	38.46	38.78	4,729,304	-0.71(-1.80%)
May 02, 2008	38.70	39.53	38.35	39.49	5,616,225	+0.96(+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.