Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.354	8.376	8.050	8.251	35,893,792	-0.21(-2.44%)
Apr 29, 2009	8.350	8.502	8.243	8.457	18,309,334	+0.18(+2.21%)
Apr 28, 2009	8.132	8.369	8.052	8.273	15,897,790	+0.08(+1.03%)
Apr 27, 2009	8.086	8.331	8.052	8.189	14,232,271	+0.02(+0.19%)
Apr 24, 2009	8.220	8.247	8.090	8.174	13,478,569	+0.01(+0.09%)
Apr 23, 2009	8.132	8.258	8.056	8.167	15,981,767	+0.03(+0.38%)
Apr 22, 2009	7.907	8.277	7.907	8.136	17,491,158	+0.17(+2.11%)
Apr 21, 2009	7.846	8.140	7.846	7.968	20,304,602	+0.03(+0.34%)
Apr 20, 2009	7.819	7.997	7.819	7.941	17,920,886	+0.04(+0.48%)
Apr 17, 2009	8.086	8.086	7.873	7.903	19,001,976	-0.11(-1.38%)
Apr 16, 2009	7.919	8.048	7.804	8.014	17,163,158	+0.15(+1.84%)
Apr 15, 2009	7.861	7.953	7.774	7.869	16,987,746	-0.04(-0.48%)
Apr 14, 2009	7.785	7.976	7.705	7.907	22,515,478	+0.08(+1.02%)
Apr 13, 2009	7.697	7.850	7.655	7.827	13,873,130	+0.10(+1.28%)
Apr 09, 2009	8.014	8.071	7.594	7.728	27,042,204	-0.22(-2.74%)
Apr 08, 2009	7.716	7.949	7.690	7.945	21,682,996	+0.24(+3.12%)
Apr 07, 2009	7.919	8.002	7.658	7.705	24,650,874	-0.44(-5.34%)
Apr 06, 2009	8.151	8.228	7.987	8.140	11,759,024	-0.06(-0.70%)
Apr 03, 2009	8.293	8.388	8.159	8.197	13,685,004	-0.08(-0.92%)
Apr 02, 2009	8.266	8.418	8.189	8.273	20,601,746	+0.13(+1.59%)
Apr 01, 2009	8.029	8.243	8.014	8.144	16,286,157	+0.05(+0.57%)
Mar 31, 2009	8.220	8.300	8.014	8.098	16,356,888	-0.09(-1.07%)
Mar 30, 2009	8.300	8.392	8.060	8.186	14,077,348	-0.29(-3.42%)
Mar 26, 2009	8.342	8.480	8.239	8.476	18,814,030	+0.19(+2.26%)
Mar 25, 2009	8.102	8.300	8.006	8.289	21,702,864	+0.23(+2.89%)
Mar 24, 2009	7.957	8.201	7.926	8.056	20,500,636	+0.01(+0.14%)
Mar 23, 2009	7.905	8.048	7.857	8.044	23,381,848	+0.14(+1.79%)
Mar 20, 2009	8.029	8.044	7.857	7.903	19,153,486	-0.08(-1.00%)
Mar 19, 2009	8.205	8.205	7.903	7.983	13,676,514	-0.13(-1.65%)
Mar 18, 2009	8.052	8.193	7.930	8.117	17,346,930	-0.05(-0.61%)
Mar 17, 2009	8.052	8.170	7.850	8.167	15,970,688	+0.10(+1.28%)
Mar 16, 2009	8.186	8.300	8.041	8.064	12,684,506	-0.05(-0.66%)
Mar 13, 2009	8.159	8.180	8.026	8.117	0	-0.01(-0.14%)
Mar 12, 2009	7.949	8.186	7.854	8.128	19,738,202	+0.18(+2.31%)
Mar 11, 2009	8.243	8.335	7.789	7.945	23,790,648	-0.21(-2.62%)
Mar 10, 2009	7.819	8.300	7.655	8.159	34,339,476	+0.73(+9.87%)
Mar 09, 2009	7.529	7.663	7.400	7.426	25,122,734	-0.15(-1.96%)
Mar 06, 2009	7.754	7.812	7.438	7.575	0	-0.11(-1.44%)
Mar 05, 2009	7.743	7.907	7.613	7.686	21,049,976	-0.17(-2.14%)
Mar 04, 2009	7.812	8.014	7.693	7.854	18,134,428	+0.10(+1.28%)
Mar 02, 2009	7.766	7.884	7.632	7.754	18,898,880	-0.13(-1.69%)
Feb 27, 2009	7.899	8.048	7.766	7.888	0	-0.00(-0.05%)
Feb 26, 2009	8.315	8.315	7.754	7.892	32,613,476	-0.47(-5.66%)
Feb 25, 2009	8.140	8.502	8.140	8.365	23,683,394	+0.23(+2.81%)
Feb 24, 2009	8.064	8.159	7.938	8.136	20,615,096	+0.11(+1.38%)
Feb 23, 2009	8.506	8.518	8.014	8.025	25,150,660	-0.44(-5.14%)
Feb 20, 2009	8.308	8.541	8.212	8.460	0	+0.07(+0.82%)
Feb 19, 2009	8.270	8.506	8.270	8.392	23,017,126	+0.10(+1.24%)
Feb 18, 2009	8.029	8.350	7.961	8.289	29,203,654	+0.29(+3.58%)
Feb 17, 2009	8.014	8.113	7.770	8.002	27,687,846	-0.12(-1.46%)
Feb 13, 2009	8.090	8.281	8.048	8.121	18,137,074	-0.05(-0.56%)
Feb 12, 2009	8.151	8.189	7.892	8.167	27,750,112	-0.05(-0.60%)
Feb 11, 2009	8.201	8.304	8.098	8.216	21,205,700	+0.03(+0.42%)
Feb 10, 2009	8.560	8.743	7.903	8.182	51,354,068	-0.56(-6.42%)
Feb 09, 2009	8.724	8.779	8.586	8.743	13,521,764	+0.00(+0.00%)
Feb 06, 2009	8.445	8.777	8.376	8.743	20,683,578	+0.35(+4.14%)
Feb 05, 2009	8.445	8.548	8.251	8.396	23,455,826	-0.08(-0.90%)
Feb 04, 2009	8.625	8.674	8.453	8.472	15,842,654	-0.19(-2.16%)
Feb 03, 2009	8.499	8.716	8.403	8.659	18,670,084	+0.11(+1.29%)
Feb 02, 2009	8.556	8.705	8.483	8.548	22,666,056	-0.04(-0.44%)
Jan 30, 2009	9.197	9.277	8.563	8.586	0	-0.62(-6.76%)
Jan 29, 2009	9.331	9.441	9.178	9.208	13,796,645	-0.20(-2.15%)
Jan 28, 2009	9.575	9.575	9.315	9.411	15,925,384	-0.06(-0.60%)
Jan 27, 2009	9.533	9.613	9.292	9.468	11,909,660	-0.04(-0.44%)
Jan 26, 2009	9.418	9.598	9.372	9.510	15,000,847	+0.15(+1.55%)
Jan 23, 2009	9.338	9.407	9.224	9.365	15,390,655	-0.13(-1.33%)
Jan 22, 2009	9.357	9.540	9.327	9.491	13,147,935	+0.04(+0.44%)
Jan 21, 2009	9.319	9.476	8.548	9.449	17,219,638	+0.13(+1.39%)
Jan 20, 2009	9.498	9.613	9.292	9.319	14,043,424	-0.21(-2.20%)
Jan 16, 2009	9.445	9.568	9.296	9.529	0	+0.18(+1.92%)
Jan 15, 2009	9.235	9.380	9.098	9.350	18,036,802	+0.10(+1.11%)
Jan 14, 2009	9.353	9.521	9.216	9.247	20,311,734	-0.19(-1.98%)
Jan 13, 2009	9.361	9.502	9.346	9.434	20,395,266	+0.08(+0.86%)
Jan 12, 2009	9.472	9.525	9.311	9.353	16,201,415	-0.11(-1.21%)
Jan 09, 2009	9.670	9.712	9.445	9.468	18,523,922	-0.12(-1.27%)
Jan 08, 2009	9.750	9.804	9.502	9.590	24,618,774	-0.18(-1.80%)
Jan 07, 2009	9.640	9.945	9.640	9.766	18,548,328	+0.09(+0.91%)
Jan 06, 2009	10.21	10.28	9.636	9.678	27,856,032	-0.50(-4.91%)
Jan 05, 2009	10.10	10.22	10.01	10.18	12,855,786	+0.05(+0.49%)
Jan 02, 2009	10.11	10.18	9.972	10.13	0	+0.05(+0.49%)
Jan 01, 2009	9.953	10.12	9.827	10.08	0	+0.00(+0.00%)
Dec 31, 2008	9.953	10.12	9.827	10.08	13,977,670	+0.14(+1.42%)
Dec 30, 2008	9.739	9.996	9.548	9.937	11,196,804	+0.24(+2.48%)
Dec 29, 2008	9.640	9.724	9.571	9.697	9,655,051	+0.04(+0.43%)
Dec 26, 2008	9.712	9.720	9.601	9.655	4,304,721	+0.02(+0.16%)
Dec 24, 2008	9.701	9.701	9.594	9.640	3,133,759	-0.01(-0.08%)
Dec 23, 2008	9.788	9.834	9.598	9.647	10,279,862	-0.10(-1.02%)
Dec 22, 2008	9.819	9.823	9.640	9.746	15,906,784	+0.05(+0.47%)
Dec 19, 2008	9.960	10.07	9.685	9.701	24,034,946	-0.23(-2.31%)
Dec 18, 2008	10.07	10.15	9.827	9.930	15,089,019	-0.11(-1.10%)
Dec 17, 2008	9.975	10.18	9.926	10.04	14,851,220	-0.03(-0.34%)
Dec 16, 2008	9.987	10.09	9.704	10.07	26,090,432	+0.28(+2.84%)
Dec 15, 2008	9.609	9.865	9.498	9.796	22,330,956	+0.04(+0.43%)
Dec 12, 2008	9.800	9.960	9.682	9.754	20,094,942	-0.22(-2.22%)
Dec 11, 2008	9.968	10.26	9.874	9.975	21,716,910	-0.05(-0.46%)
Dec 10, 2008	9.777	10.08	9.724	10.02	28,369,112	+0.30(+3.10%)
Dec 09, 2008	9.838	9.930	9.304	9.720	53,309,940	-0.70(-6.74%)
Dec 08, 2008	10.51	10.53	10.13	10.42	29,321,636	-0.04(-0.40%)
Dec 05, 2008	10.17	10.50	9.960	10.46	28,368,970	+0.21(+2.01%)
Dec 04, 2008	10.36	10.44	10.08	10.26	28,080,612	-0.22(-2.11%)
Dec 03, 2008	10.31	10.55	10.14	10.48	25,505,068	+0.25(+2.42%)
Dec 02, 2008	10.45	10.50	10.13	10.23	25,096,380	-0.07(-0.70%)
Dec 01, 2008	10.37	10.61	10.30	10.30	19,627,392	-0.25(-2.39%)
Nov 28, 2008	10.56	10.65	10.49	10.56	5,750,079	-0.02(-0.18%)
Nov 26, 2008	10.36	10.62	10.32	10.57	15,249,288	+0.07(+0.65%)
Nov 25, 2008	10.45	10.62	10.25	10.51	26,144,966	+0.22(+2.15%)
Nov 24, 2008	10.12	10.45	9.995	10.28	24,182,314	+0.28(+2.82%)
Nov 21, 2008	9.514	10.06	9.224	10.00	33,276,572	+0.66(+7.07%)
Nov 20, 2008	10.09	10.24	9.235	9.342	36,334,568	-0.81(-7.97%)
Nov 19, 2008	10.42	10.60	10.14	10.15	26,827,294	-0.14(-1.41%)
Nov 18, 2008	10.25	10.42	10.07	10.30	22,345,780	+0.05(+0.52%)
Nov 17, 2008	10.61	10.67	10.24	10.24	20,674,180	-0.45(-4.21%)
Nov 14, 2008	10.49	11.08	10.37	10.69	0	+0.03(+0.25%)
Nov 13, 2008	10.29	10.67	9.922	10.67	25,719,970	+0.44(+4.33%)
Nov 12, 2008	10.32	10.49	10.09	10.22	26,017,780	-0.36(-3.39%)
Nov 11, 2008	10.46	10.70	10.29	10.58	17,740,858	+0.12(+1.17%)
Nov 10, 2008	10.64	10.67	10.36	10.46	12,669,261	-0.04(-0.40%)
Nov 07, 2008	10.42	10.53	10.24	10.50	14,633,625	+0.20(+1.96%)
Nov 06, 2008	10.23	10.52	10.23	10.30	21,480,744	+0.11(+1.09%)
Nov 05, 2008	10.53	10.57	10.12	10.19	19,484,358	-0.41(-3.85%)
Nov 04, 2008	10.55	10.70	10.43	10.60	16,147,767	+0.17(+1.65%)
Nov 03, 2008	10.48	10.69	10.29	10.43	16,039,391	-0.05(-0.51%)
Oct 31, 2008	10.40	10.72	10.36	10.48	19,575,966	-0.00(-0.04%)
Oct 30, 2008	10.30	10.50	10.08	10.48	19,570,518	+0.37(+3.66%)
Oct 29, 2008	10.15	10.48	9.899	10.11	25,818,238	-0.09(-0.90%)
Oct 28, 2008	9.876	10.20	9.708	10.20	35,096,064	+0.48(+4.90%)
Oct 27, 2008	9.907	10.19	9.712	9.727	23,220,144	-0.34(-3.41%)
Oct 24, 2008	9.907	10.25	9.811	10.07	25,490,950	-0.22(-2.12%)
Oct 23, 2008	10.27	10.44	10.01	10.29	39,546,992	+0.05(+0.48%)
Oct 22, 2008	9.842	10.30	9.563	10.24	36,387,392	+0.23(+2.29%)
Oct 21, 2008	10.04	10.34	9.941	10.01	21,715,698	+0.02(+0.23%)
Oct 20, 2008	9.884	9.998	9.739	9.987	14,900,490	+0.36(+3.73%)
Oct 17, 2008	9.884	10.06	9.472	9.628	25,352,578	-0.40(-4.03%)
Oct 16, 2008	9.346	10.07	9.331	10.03	30,583,864	+0.66(+7.04%)
Oct 15, 2008	9.640	9.788	9.269	9.372	26,265,148	-0.42(-4.32%)
Oct 14, 2008	9.975	10.02	9.590	9.796	24,471,650	+0.11(+1.18%)
Oct 13, 2008	9.353	9.682	9.071	9.682	21,017,996	+0.61(+6.69%)
Oct 10, 2008	8.968	9.598	8.510	9.075	0	-0.11(-1.25%)
Oct 09, 2008	9.540	9.689	9.174	9.189	29,512,438	-0.31(-3.22%)
Oct 08, 2008	9.689	10.26	9.495	9.495	28,199,014	-0.34(-3.42%)
Oct 07, 2008	10.16	10.29	9.811	9.830	23,221,782	-0.29(-2.87%)
Oct 06, 2008	10.23	10.54	9.834	10.12	29,527,666	-0.26(-2.50%)
Oct 03, 2008	10.68	10.75	10.35	10.38	0	-0.22(-2.09%)
Oct 02, 2008	10.41	10.78	10.41	10.60	23,778,380	+0.08(+0.80%)
Oct 01, 2008	10.42	10.64	10.31	10.52	18,460,924	+0.03(+0.29%)
Sep 30, 2008	10.42	10.55	10.00	10.49	24,054,112	+0.25(+2.42%)
Sep 29, 2008	10.47	10.67	10.20	10.24	24,114,870	-0.39(-3.66%)
Sep 26, 2008	10.15	10.64	9.964	10.63	0	+0.37(+3.61%)
Sep 25, 2008	10.11	10.44	10.07	10.26	11,624,829	+0.20(+2.01%)
Sep 24, 2008	10.20	10.26	9.964	10.06	16,390,513	-0.10(-1.01%)
Sep 23, 2008	10.20	10.40	10.11	10.16	16,456,844	-0.04(-0.37%)
Sep 22, 2008	10.20	10.46	10.15	10.20	14,371,780	-0.12(-1.18%)
Sep 19, 2008	10.69	10.83	10.23	10.32	0	+0.08(+0.82%)
Sep 18, 2008	10.41	10.52	9.930	10.23	28,184,306	-0.03(-0.30%)
Sep 17, 2008	10.86	10.86	10.17	10.27	25,537,022	-0.42(-3.89%)
Sep 16, 2008	10.05	11.29	9.617	10.68	39,346,884	+0.53(+5.26%)
Sep 15, 2008	10.43	10.51	10.15	10.15	24,452,920	-0.50(-4.66%)
Sep 12, 2008	10.66	10.75	10.57	10.64	17,809,978	-0.12(-1.10%)
Sep 11, 2008	10.64	10.78	10.48	10.76	19,967,408	+0.08(+0.79%)
Sep 10, 2008	10.72	10.88	10.65	10.68	25,770,042	+0.01(+0.11%)
Sep 09, 2008	10.44	10.84	10.40	10.67	32,243,908	+0.25(+2.38%)
Sep 08, 2008	10.54	10.80	10.32	10.42	29,720,526	+0.16(+1.60%)
Sep 05, 2008	10.35	10.38	9.960	10.25	0	-0.14(-1.39%)
Sep 04, 2008	10.56	10.57	10.37	10.40	14,506,793	-0.21(-1.94%)
Sep 03, 2008	10.69	10.79	10.50	10.61	21,597,668	-0.00(-0.04%)
Sep 02, 2008	10.69	10.78	10.58	10.61	25,105,402	+0.07(+0.65%)
Aug 29, 2008	10.59	10.66	10.52	10.54	0	-0.11(-1.00%)
Aug 28, 2008	10.62	10.69	10.55	10.65	10,990,906	+0.08(+0.76%)
Aug 27, 2008	10.44	10.58	10.39	10.57	13,184,163	+0.11(+1.10%)
Aug 26, 2008	10.51	10.61	10.37	10.45	12,746,563	-0.05(-0.44%)
Aug 25, 2008	10.76	10.87	10.49	10.50	16,154,255	-0.27(-2.48%)
Aug 22, 2008	10.77	10.86	10.67	10.77	0	+0.07(+0.64%)
Aug 21, 2008	10.83	10.83	10.66	10.70	13,529,185	-0.19(-1.79%)
Aug 20, 2008	10.96	11.02	10.80	10.89	14,698,918	+0.02(+0.14%)
Aug 19, 2008	10.84	10.94	10.82	10.88	14,941,822	-0.00(-0.03%)
Aug 18, 2008	11.41	11.41	10.81	10.88	25,360,304	-0.59(-5.12%)
Aug 15, 2008	11.54	11.83	11.42	11.47	0	-0.10(-0.89%)
Aug 14, 2008	11.19	11.64	11.15	11.57	17,281,156	+0.29(+2.54%)
Aug 13, 2008	11.52	11.65	10.96	11.28	24,319,432	-0.30(-2.57%)
Aug 12, 2008	11.48	11.69	11.40	11.58	24,538,072	+0.01(+0.10%)
Aug 11, 2008	11.11	11.57	11.06	11.57	38,484,044	+0.46(+4.16%)
Aug 08, 2008	10.99	11.14	10.88	11.11	17,029,034	+0.14(+1.32%)
Aug 07, 2008	10.87	11.18	10.78	10.96	19,335,882	-0.00(-0.03%)
Aug 06, 2008	11.04	11.04	10.84	10.97	14,860,394	-0.08(-0.76%)
Aug 05, 2008	10.76	11.08	10.72	11.05	19,674,316	+0.39(+3.65%)
Aug 04, 2008	10.66	10.74	10.54	10.66	13,016,395	-0.03(-0.29%)
Aug 01, 2008	10.86	10.88	10.53	10.69	14,670,397	-0.10(-0.92%)
Jul 31, 2008	10.89	10.98	10.76	10.79	12,816,644	-0.06(-0.56%)
Jul 30, 2008	10.82	10.99	10.72	10.85	19,882,436	+0.06(+0.60%)
Jul 29, 2008	10.79	10.81	10.31	10.79	24,537,256	+0.46(+4.43%)
Jul 28, 2008	10.36	10.48	10.23	10.33	16,022,455	+0.02(+0.22%)
Jul 25, 2008	10.40	10.51	10.12	10.31	20,345,820	-0.15(-1.39%)
Jul 24, 2008	10.80	10.87	10.42	10.45	24,442,720	-0.30(-2.80%)
Jul 23, 2008	10.90	11.01	10.75	10.75	24,512,388	-0.25(-2.29%)
Jul 22, 2008	10.75	11.02	10.70	11.01	18,045,582	+0.20(+1.84%)
Jul 21, 2008	10.80	10.89	10.72	10.81	13,037,264	+0.08(+0.71%)
Jul 18, 2008	11.12	11.14	10.69	10.73	24,010,464	-0.40(-3.57%)
Jul 17, 2008	11.10	11.22	10.82	11.13	23,171,062	+0.07(+0.62%)
Jul 16, 2008	10.90	11.07	10.75	11.06	15,620,952	+0.18(+1.65%)
Jul 15, 2008	10.81	10.99	10.71	10.88	24,284,056	-0.01(-0.07%)
Jul 14, 2008	11.13	11.13	10.79	10.89	14,544,705	-0.13(-1.18%)
Jul 11, 2008	11.14	11.15	10.85	11.02	27,961,374	-0.18(-1.57%)
Jul 10, 2008	11.17	11.34	11.08	11.19	20,574,960	+0.03(+0.24%)
Jul 09, 2008	11.39	11.39	11.16	11.17	15,121,319	-0.19(-1.68%)
Jul 08, 2008	11.16	11.43	11.04	11.36	23,559,696	+0.17(+1.54%)
Jul 07, 2008	11.29	11.41	11.06	11.19	23,456,038	-0.05(-0.48%)
Jul 04, 2008	11.24	11.34	11.08	11.24	13,250,785	+0.00(+0.00%)
Jul 03, 2008	11.24	11.34	11.08	11.24	13,250,785	+0.17(+1.55%)
Jul 02, 2008	11.27	11.35	11.04	11.07	18,071,144	-0.23(-1.99%)
Jul 01, 2008	10.88	11.35	10.88	11.29	28,724,062	+0.27(+2.49%)
Jun 30, 2008	10.97	11.15	10.70	11.02	29,529,578	+0.08(+0.77%)
Jun 27, 2008	10.87	11.06	10.84	10.93	23,672,806	+0.02(+0.14%)
Jun 26, 2008	11.06	11.12	10.87	10.92	17,734,708	-0.28(-2.52%)
Jun 25, 2008	10.73	11.35	10.73	11.20	39,064,096	+0.58(+5.50%)
Jun 24, 2008	10.38	10.88	10.32	10.62	48,997,232	+0.69(+7.00%)
Jun 23, 2008	10.27	10.36	9.869	9.922	25,739,900	-0.34(-3.35%)
Jun 20, 2008	10.04	10.28	10.04	10.27	26,805,530	+0.16(+1.55%)
Jun 19, 2008	10.04	10.24	10.04	10.11	13,651,808	+0.08(+0.84%)
Jun 18, 2008	10.02	10.15	9.998	10.03	16,877,730	-0.05(-0.49%)
Jun 17, 2008	10.43	10.47	9.941	10.07	31,080,268	-0.29(-2.76%)
Jun 16, 2008	10.45	10.46	10.26	10.36	12,028,989	-0.17(-1.63%)
Jun 13, 2008	10.54	10.65	10.39	10.53	17,896,432	+0.03(+0.33%)
Jun 12, 2008	10.25	10.57	10.25	10.50	12,268,963	+0.28(+2.76%)
Jun 11, 2008	10.50	10.50	10.20	10.22	11,385,573	-0.28(-2.65%)
Jun 10, 2008	10.44	10.56	10.36	10.49	9,501,347	+0.05(+0.44%)
Jun 09, 2008	10.46	10.51	10.25	10.45	21,421,004	+0.03(+0.29%)
Jun 06, 2008	10.77	10.78	10.41	10.42	15,087,974	-0.42(-3.87%)
Jun 05, 2008	10.60	10.87	10.60	10.84	12,615,678	+0.25(+2.38%)
Jun 04, 2008	10.39	10.62	10.38	10.59	11,577,637	+0.16(+1.50%)
Jun 03, 2008	10.54	10.56	10.32	10.43	9,636,923	-0.08(-0.73%)
Jun 02, 2008	10.53	10.54	10.30	10.51	10,648,083	-0.04(-0.40%)
May 30, 2008	10.55	10.61	10.45	10.55	7,008,501	-0.04(-0.36%)
May 29, 2008	10.46	10.62	10.41	10.59	11,586,044	+0.08(+0.80%)
May 28, 2008	10.48	10.60	10.43	10.50	10,532,896	+0.07(+0.66%)
May 27, 2008	10.31	10.53	10.26	10.43	8,153,751	+0.15(+1.41%)
May 26, 2008	10.32	10.40	10.23	10.29	0	+0.00(+0.00%)
May 23, 2008	10.32	10.40	10.23	10.29	10,187,987	-0.10(-0.92%)
May 22, 2008	10.35	10.41	10.22	10.38	15,185,609	+0.04(+0.41%)
May 21, 2008	10.44	10.57	10.33	10.34	13,241,333	-0.08(-0.73%)
May 20, 2008	10.46	10.46	10.32	10.42	12,628,662	-0.11(-1.05%)
May 19, 2008	10.73	10.73	10.49	10.53	13,149,138	-0.14(-1.32%)
May 16, 2008	10.44	10.68	10.36	10.67	21,743,970	+0.37(+3.59%)
May 15, 2008	10.50	10.53	10.27	10.30	16,433,101	-0.19(-1.78%)
May 14, 2008	10.25	10.57	10.19	10.49	15,531,456	+0.29(+2.88%)
May 13, 2008	10.40	10.40	10.14	10.19	12,626,304	-0.18(-1.73%)
May 12, 2008	10.08	10.38	10.06	10.37	10,194,504	+0.34(+3.35%)
May 09, 2008	9.991	10.38	9.956	10.04	10,393,180	-0.07(-0.72%)
May 08, 2008	10.26	10.29	10.04	10.11	22,683,098	-0.16(-1.52%)
May 07, 2008	10.29	10.43	10.16	10.27	20,111,698	-0.05(-0.52%)
May 06, 2008	10.37	10.38	10.15	10.32	13,563,704	-0.08(-0.81%)
May 05, 2008	10.39	10.48	10.30	10.40	10,495,896	-0.04(-0.40%)
May 02, 2008	10.63	10.69	10.38	10.44	11,762,538	-0.17(-1.62%)

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.