Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.01	15.16	14.80	15.14	3,462,460	+0.10(+0.68%)
May 28, 2009	15.13	15.24	14.77	15.04	3,619,162	+0.03(+0.21%)
May 27, 2009	15.13	15.40	15.01	15.01	2,843,820	-0.17(-1.09%)
May 26, 2009	14.54	15.20	14.53	15.17	3,262,454	+0.54(+3.71%)
May 22, 2009	14.69	14.81	14.58	14.63	1,729,824	+0.05(+0.32%)
May 21, 2009	14.53	14.69	14.43	14.58	3,368,902	-0.14(-0.96%)
May 20, 2009	14.88	15.02	14.71	14.72	2,276,647	-0.06(-0.43%)
May 19, 2009	14.72	14.92	14.60	14.79	2,780,027	+0.04(+0.27%)
May 18, 2009	14.52	14.78	14.35	14.75	3,773,330	+0.34(+2.35%)
May 15, 2009	14.32	14.53	14.20	14.41	2,678,452	+0.07(+0.49%)
May 14, 2009	14.21	14.39	14.11	14.34	2,919,757	+0.17(+1.22%)
May 13, 2009	14.25	14.43	14.11	14.17	2,811,991	-0.30(-2.07%)
May 12, 2009	14.80	14.80	14.10	14.47	5,481,927	-0.22(-1.50%)
May 11, 2009	14.54	14.78	14.47	14.69	3,802,862	-0.14(-0.95%)
May 08, 2009	14.80	15.18	14.59	14.83	6,492,867	+0.28(+1.95%)
May 07, 2009	14.69	14.73	14.47	14.54	5,601,589	+0.08(+0.54%)
May 06, 2009	14.64	14.69	14.33	14.47	6,368,327	-0.04(-0.27%)
May 05, 2009	14.21	14.54	14.02	14.50	9,152,906	+0.39(+2.79%)
May 04, 2009	14.14	14.17	13.77	14.11	5,634,932	+0.15(+1.07%)
May 01, 2009	14.03	14.03	13.82	13.96	5,038,647	-0.07(-0.50%)
Apr 30, 2009	14.48	14.60	14.03	14.03	4,906,578	-0.39(-2.72%)
Apr 29, 2009	14.78	14.86	14.23	14.43	7,238,099	-0.29(-1.98%)
Apr 28, 2009	14.54	14.95	14.43	14.72	4,095,199	-0.10(-0.69%)
Apr 27, 2009	14.77	15.21	14.51	14.82	5,295,473	-0.16(-1.05%)
Apr 24, 2009	15.28	15.28	14.85	14.98	4,908,014	-0.13(-0.83%)
Apr 23, 2009	15.01	15.24	14.83	15.10	4,660,031	+0.09(+0.63%)
Apr 22, 2009	14.90	15.45	14.86	15.01	6,473,970	-0.06(-0.42%)
Apr 21, 2009	14.81	15.16	14.74	15.07	4,757,259	+0.15(+1.00%)
Apr 20, 2009	15.24	15.31	14.91	14.92	4,855,940	-0.58(-3.75%)
Apr 17, 2009	15.75	15.80	13.66	15.50	21,076,450	-0.16(-1.00%)
Apr 16, 2009	15.39	15.72	15.24	15.66	4,957,292	+0.36(+2.36%)
Apr 15, 2009	15.35	15.38	15.11	15.30	6,046,345	-0.27(-1.72%)
Apr 14, 2009	15.24	15.72	15.23	15.57	5,054,118	+0.24(+1.54%)
Apr 13, 2009	15.11	15.42	15.11	15.33	7,436,880	-0.05(-0.31%)
Apr 09, 2009	15.17	15.41	15.04	15.38	9,248,119	+0.39(+2.62%)
Apr 08, 2009	15.08	15.16	14.87	14.98	8,751,577	+0.01(+0.05%)
Apr 07, 2009	14.22	15.14	14.22	14.98	10,226,369	+0.37(+2.53%)
Apr 06, 2009	13.85	14.66	13.85	14.61	10,248,476	+0.58(+4.15%)
Apr 03, 2009	13.87	14.04	13.68	14.03	8,721,825	+0.11(+0.79%)
Apr 02, 2009	13.59	13.99	13.36	13.91	12,412,427	+0.64(+4.86%)
Apr 01, 2009	13.33	13.95	13.05	13.27	28,799,978	-1.04(-7.25%)
Mar 31, 2009	14.15	14.51	14.03	14.31	3,329,649	+0.30(+2.13%)
Mar 30, 2009	13.77	14.06	13.63	14.01	2,828,672	-0.47(-3.26%)
Mar 26, 2009	14.24	14.61	14.21	14.48	2,568,611	+0.31(+2.16%)
Mar 25, 2009	14.21	14.40	13.82	14.17	3,008,317	+0.20(+1.46%)
Mar 24, 2009	14.37	14.49	13.97	13.97	2,766,812	-0.61(-4.20%)
Mar 23, 2009	14.17	14.59	14.14	14.58	3,476,923	+0.79(+5.70%)
Mar 20, 2009	13.88	14.21	13.73	13.80	3,157,566	-0.12(-0.88%)
Mar 19, 2009	13.80	14.14	13.84	13.92	2,276,504	-0.13(-0.96%)
Mar 18, 2009	13.80	14.14	13.49	14.05	2,813,549	+0.31(+2.27%)
Mar 17, 2009	13.44	13.75	13.32	13.74	2,536,952	+0.35(+2.64%)
Mar 16, 2009	13.46	13.67	13.34	13.39	3,124,232	-0.06(-0.47%)
Mar 13, 2009	13.23	13.74	13.23	13.45	0	+0.10(+0.77%)
Mar 12, 2009	12.81	13.38	12.61	13.35	2,920,037	+0.35(+2.72%)
Mar 11, 2009	12.98	13.14	12.82	13.00	2,174,023	+0.11(+0.85%)
Mar 10, 2009	12.48	12.94	12.22	12.89	3,355,816	+0.68(+5.61%)
Mar 09, 2009	12.89	12.92	12.12	12.20	3,605,828	-0.68(-5.31%)
Mar 06, 2009	13.00	13.01	12.46	12.89	0	-0.02(-0.18%)
Mar 05, 2009	12.91	13.34	12.79	12.91	3,504,913	-0.44(-3.30%)
Mar 04, 2009	13.30	13.62	13.17	13.35	4,851,160	+0.08(+0.59%)
Mar 02, 2009	13.58	13.86	13.25	13.27	4,706,616	-0.49(-3.54%)
Feb 27, 2009	13.46	13.85	13.46	13.76	0	+0.02(+0.17%)
Feb 26, 2009	13.97	14.06	13.62	13.73	2,786,822	-0.04(-0.29%)
Feb 25, 2009	13.91	14.03	13.51	13.77	4,538,536	-0.06(-0.45%)
Feb 24, 2009	13.65	13.90	13.44	13.84	3,476,495	+0.30(+2.21%)
Feb 23, 2009	13.99	14.08	13.50	13.54	2,593,562	-0.32(-2.33%)
Feb 20, 2009	13.55	13.99	12.47	13.86	3,511,993	+0.05(+0.40%)
Feb 19, 2009	13.90	14.22	13.74	13.80	2,504,852	-0.02(-0.11%)
Feb 18, 2009	14.04	14.04	13.66	13.82	1,861,463	-0.09(-0.68%)
Feb 17, 2009	13.80	14.17	13.36	13.91	3,085,392	-0.46(-3.23%)
Feb 13, 2009	14.41	14.83	14.34	14.38	2,645,451	-0.11(-0.76%)
Feb 12, 2009	13.23	14.54	13.23	14.49	3,069,001	+0.13(+0.93%)
Feb 11, 2009	13.92	14.83	13.56	14.36	5,586,976	+1.35(+10.40%)
Feb 10, 2009	13.79	13.96	12.92	13.00	3,451,674	-0.88(-6.34%)
Feb 09, 2009	13.80	13.96	13.59	13.88	1,671,834	+0.09(+0.63%)
Feb 06, 2009	13.36	13.88	13.36	13.80	2,854,359	+0.39(+2.87%)
Feb 05, 2009	12.95	13.55	12.95	13.41	2,692,746	+0.30(+2.28%)
Feb 04, 2009	12.92	13.30	12.89	13.11	2,848,664	+0.21(+1.65%)
Feb 03, 2009	12.70	12.97	12.54	12.90	1,908,930	+0.20(+1.61%)
Feb 02, 2009	12.44	12.74	12.31	12.70	2,317,733	+0.19(+1.51%)
Jan 30, 2009	12.84	12.88	12.42	12.51	0	-0.24(-1.91%)
Jan 29, 2009	13.11	13.12	12.71	12.75	1,564,018	-0.41(-3.11%)
Jan 28, 2009	12.96	13.22	12.77	13.16	1,938,088	+0.50(+3.97%)
Jan 27, 2009	12.60	12.70	12.49	12.66	2,294,887	+0.05(+0.44%)
Jan 26, 2009	12.46	12.81	12.36	12.60	2,262,603	+0.19(+1.52%)
Jan 23, 2009	12.22	12.52	11.95	12.41	2,440,727	-0.06(-0.44%)
Jan 22, 2009	12.28	12.59	12.28	12.47	2,916,663	-0.25(-1.98%)
Jan 21, 2009	12.66	12.75	12.33	12.72	2,574,730	+0.21(+1.70%)
Jan 20, 2009	12.78	13.03	12.49	12.51	2,943,884	-0.42(-3.22%)
Jan 16, 2009	13.21	13.29	12.75	12.92	3,712,596	+0.00(+0.00%)
Jan 15, 2009	12.61	13.14	12.54	12.92	3,294,469	+0.11(+0.86%)
Jan 14, 2009	13.03	13.25	12.62	12.81	2,637,549	-0.43(-3.26%)
Jan 13, 2009	12.76	13.38	12.73	13.25	2,605,218	+0.46(+3.57%)
Jan 12, 2009	13.15	13.27	12.69	12.79	1,312,853	-0.43(-3.27%)
Jan 09, 2009	13.41	13.46	13.14	13.22	1,827,119	-0.27(-1.98%)
Jan 08, 2009	13.09	13.56	13.09	13.49	2,009,276	+0.12(+0.88%)
Jan 07, 2009	13.26	13.60	12.83	13.37	3,507,121	-0.32(-2.35%)
Jan 06, 2009	13.66	13.80	13.47	13.69	3,180,307	+0.21(+1.57%)
Jan 05, 2009	13.30	13.52	13.12	13.48	1,990,558	+0.08(+0.59%)
Jan 02, 2009	12.86	13.46	12.75	13.40	0	+0.61(+4.79%)
Jan 01, 2009	12.52	12.86	12.33	12.79	0	+0.00(+0.00%)
Dec 31, 2008	12.52	12.86	12.33	12.79	1,947,867	+0.32(+2.58%)
Dec 30, 2008	12.41	12.55	12.26	12.47	1,382,562	+0.11(+0.89%)
Dec 29, 2008	12.62	12.67	12.18	12.36	1,202,643	-0.29(-2.30%)
Dec 26, 2008	12.64	12.77	12.48	12.65	465,367	+0.03(+0.25%)
Dec 24, 2008	12.63	12.67	12.39	12.62	357,986	-0.01(-0.06%)
Dec 23, 2008	13.17	13.17	12.48	12.63	1,152,908	-0.21(-1.65%)
Dec 22, 2008	13.36	13.36	12.56	12.84	2,303,699	-0.49(-3.66%)
Dec 19, 2008	13.12	13.55	13.06	13.33	2,683,987	+0.31(+2.36%)
Dec 18, 2008	13.16	13.32	12.86	13.02	2,262,943	-0.13(-0.96%)
Dec 17, 2008	12.41	13.29	12.40	13.14	3,488,079	+0.48(+3.79%)
Dec 16, 2008	12.49	12.74	12.38	12.66	3,708,550	+0.48(+3.94%)
Dec 15, 2008	12.87	13.03	11.97	12.19	2,294,632	-0.77(-5.95%)
Dec 12, 2008	12.18	12.96	12.18	12.96	1,405,197	+0.39(+3.13%)
Dec 11, 2008	12.78	13.15	12.49	12.56	1,532,961	-0.47(-3.62%)
Dec 10, 2008	13.20	13.24	12.80	13.03	2,976,857	-0.04(-0.30%)
Dec 09, 2008	13.48	13.48	12.89	13.07	2,172,581	-0.29(-2.18%)
Dec 08, 2008	13.47	13.52	13.16	13.36	2,656,961	-0.04(-0.29%)
Dec 05, 2008	12.60	13.46	12.22	13.40	2,948,638	+0.73(+5.77%)
Dec 04, 2008	13.11	13.31	12.44	12.67	3,552,081	-0.65(-4.90%)
Dec 03, 2008	12.82	13.44	12.66	13.33	2,138,391	+0.29(+2.23%)
Dec 02, 2008	12.81	13.52	12.55	13.03	3,511,623	+0.49(+3.89%)
Dec 01, 2008	13.07	13.09	12.55	12.55	2,262,421	-0.96(-7.10%)
Nov 28, 2008	13.19	13.55	13.19	13.51	1,058,024	+0.24(+1.84%)
Nov 26, 2008	12.18	13.29	11.99	13.26	1,673,105	+0.93(+7.52%)
Nov 25, 2008	12.37	12.40	11.92	12.33	2,858,408	+0.27(+2.22%)
Nov 24, 2008	11.07	12.31	10.86	12.07	3,584,705	+1.22(+11.23%)
Nov 21, 2008	10.64	10.96	8.766	10.85	10,092,842	+0.31(+2.98%)
Nov 20, 2008	11.17	11.64	10.43	10.53	3,058,653	-0.82(-7.20%)
Nov 19, 2008	12.12	12.50	11.32	11.35	2,027,261	-0.72(-5.99%)
Nov 18, 2008	12.02	12.36	11.55	12.08	2,603,641	-0.08(-0.65%)
Nov 17, 2008	12.29	12.58	12.08	12.15	1,777,542	-0.31(-2.46%)
Nov 14, 2008	12.93	13.21	12.42	12.46	1,885,361	-0.76(-5.77%)
Nov 13, 2008	12.08	13.22	11.60	13.22	2,797,792	+1.35(+11.39%)
Nov 12, 2008	11.74	11.93	11.59	11.87	2,269,149	-0.12(-0.98%)
Nov 11, 2008	12.51	12.59	11.85	11.99	1,192,446	-0.64(-5.10%)
Nov 10, 2008	12.97	13.12	12.45	12.63	1,427,760	-0.07(-0.56%)
Nov 07, 2008	12.38	13.01	12.35	12.70	1,449,238	+0.47(+3.86%)
Nov 06, 2008	12.58	12.78	12.09	12.23	2,527,605	-0.49(-3.83%)
Nov 05, 2008	12.97	13.54	12.66	12.72	2,023,601	-0.46(-3.46%)
Nov 04, 2008	12.50	13.23	12.50	13.18	2,180,996	+1.02(+8.41%)
Nov 03, 2008	11.90	12.26	11.61	12.15	1,746,307	+0.29(+2.45%)
Oct 31, 2008	11.54	12.00	11.37	11.86	2,534,685	+0.21(+1.82%)
Oct 30, 2008	11.68	12.14	11.23	11.65	3,406,742	+0.37(+3.28%)
Oct 29, 2008	12.43	12.52	11.20	11.28	4,677,950	-1.20(-9.58%)
Oct 28, 2008	10.72	12.50	10.42	12.48	5,697,453	+2.67(+27.27%)
Oct 27, 2008	10.27	10.35	9.709	9.803	2,110,195	-0.71(-6.73%)
Oct 24, 2008	10.10	10.70	9.874	10.51	2,168,999	-0.24(-2.27%)
Oct 23, 2008	11.06	11.08	10.18	10.75	2,846,719	-0.24(-2.22%)
Oct 22, 2008	11.49	11.97	10.90	11.00	2,453,143	-0.96(-8.02%)
Oct 21, 2008	12.57	12.64	11.92	11.96	1,409,693	-0.77(-6.05%)
Oct 20, 2008	12.37	12.77	12.11	12.73	2,159,187	+0.50(+4.05%)
Oct 17, 2008	11.63	12.59	11.57	12.23	2,488,848	+0.27(+2.23%)
Oct 16, 2008	11.91	12.18	11.00	11.97	3,633,646	+0.02(+0.13%)
Oct 15, 2008	13.16	13.33	11.93	11.95	2,796,737	-1.41(-10.54%)
Oct 14, 2008	13.91	13.91	13.00	13.36	2,694,878	+0.20(+1.49%)
Oct 13, 2008	12.03	13.70	11.98	13.16	3,527,900	+1.26(+10.57%)
Oct 10, 2008	11.08	12.57	10.62	11.90	5,590,408	+0.36(+3.13%)
Oct 09, 2008	12.34	12.52	11.54	11.54	3,049,838	-0.49(-4.05%)
Oct 08, 2008	11.82	12.63	11.68	12.03	4,076,897	+0.02(+0.20%)
Oct 07, 2008	12.89	13.03	12.00	12.00	3,593,513	-0.69(-5.45%)
Oct 06, 2008	13.11	13.20	12.06	12.70	5,050,636	-0.70(-5.22%)
Oct 03, 2008	13.98	14.18	13.36	13.40	3,756,230	-0.36(-2.63%)
Oct 02, 2008	14.24	14.32	13.72	13.76	2,512,987	-0.53(-3.74%)
Oct 01, 2008	14.39	14.50	14.17	14.29	2,522,250	-0.22(-1.52%)
Sep 30, 2008	14.64	14.64	14.10	14.51	2,628,978	+0.29(+2.04%)
Sep 29, 2008	15.28	15.49	13.53	14.22	3,146,882	-1.30(-8.36%)
Sep 26, 2008	15.35	15.65	15.14	15.52	0	-0.13(-0.85%)
Sep 25, 2008	15.57	15.75	15.39	15.65	1,669,744	+0.34(+2.21%)
Sep 24, 2008	15.25	15.40	15.05	15.31	1,771,195	+0.06(+0.41%)
Sep 23, 2008	15.07	15.50	14.91	15.25	2,137,979	+0.28(+1.89%)
Sep 22, 2008	15.84	15.88	14.91	14.97	2,368,728	-1.04(-6.48%)
Sep 19, 2008	15.12	18.40	15.12	16.01	0	+0.41(+2.62%)
Sep 18, 2008	15.76	15.88	14.94	15.60	3,450,167	+0.06(+0.40%)
Sep 17, 2008	16.38	16.53	15.53	15.53	3,113,249	-1.07(-6.44%)
Sep 16, 2008	16.14	16.65	15.86	16.60	2,568,319	+0.19(+1.15%)
Sep 15, 2008	16.64	16.89	16.27	16.41	1,811,164	-0.75(-4.35%)
Sep 12, 2008	16.71	17.19	16.71	17.16	2,215,729	+0.19(+1.11%)
Sep 11, 2008	16.68	17.02	16.63	16.97	2,077,450	+0.01(+0.05%)
Sep 10, 2008	16.71	17.16	16.57	16.97	3,017,452	+0.35(+2.08%)
Sep 09, 2008	16.82	17.00	16.61	16.62	2,434,678	-0.22(-1.31%)
Sep 08, 2008	16.62	17.55	16.58	16.84	3,486,433	+0.44(+2.68%)
Sep 05, 2008	16.53	16.78	16.04	16.40	0	-0.17(-1.04%)
Sep 04, 2008	17.09	17.10	16.56	16.57	1,829,308	-0.49(-2.86%)
Sep 03, 2008	17.34	17.44	17.00	17.06	1,651,717	-0.28(-1.63%)
Sep 02, 2008	17.39	17.78	17.26	17.34	1,144,795	+0.17(+0.96%)
Aug 29, 2008	17.53	17.53	17.08	17.18	1,674,597	-0.49(-2.76%)
Aug 28, 2008	17.37	17.81	17.19	17.66	1,771,853	+0.39(+2.23%)
Aug 27, 2008	17.11	17.33	16.98	17.28	752,849	+0.15(+0.87%)
Aug 26, 2008	17.24	17.24	16.88	17.13	1,265,128	-0.14(-0.82%)
Aug 25, 2008	17.42	17.55	17.17	17.27	1,170,895	-0.28(-1.61%)
Aug 22, 2008	17.64	17.81	17.30	17.55	1,350,980	+0.13(+0.77%)
Aug 21, 2008	17.23	17.50	17.02	17.42	1,194,530	-0.05(-0.31%)
Aug 20, 2008	17.69	17.70	17.32	17.48	1,367,344	-0.14(-0.80%)
Aug 19, 2008	17.68	17.81	17.43	17.62	1,418,495	-0.24(-1.32%)
Aug 18, 2008	18.13	18.15	17.76	17.85	1,220,472	-0.30(-1.65%)
Aug 15, 2008	18.08	18.40	18.03	18.15	0	+0.12(+0.65%)
Aug 14, 2008	17.84	18.13	17.48	18.03	1,544,171	+0.12(+0.66%)
Aug 13, 2008	18.00	18.09	17.55	17.92	1,882,169	-0.12(-0.65%)
Aug 12, 2008	18.18	18.48	17.89	18.03	3,596,026	-0.29(-1.59%)
Aug 11, 2008	18.18	18.59	17.92	18.33	2,596,779	+0.08(+0.43%)
Aug 08, 2008	17.49	18.45	17.49	18.25	3,607,825	+0.64(+3.62%)
Aug 07, 2008	17.07	18.17	16.98	17.61	5,259,757	-0.08(-0.44%)
Aug 06, 2008	16.28	17.89	15.70	17.69	9,083,832	+2.78(+18.61%)
Aug 05, 2008	14.87	15.05	14.65	14.91	4,084,725	+0.00(+0.00%)
Aug 04, 2008	14.90	15.07	14.77	14.91	2,682,370	-0.13(-0.84%)
Aug 01, 2008	14.85	15.13	14.71	15.04	2,409,526	+0.14(+0.95%)
Jul 31, 2008	15.35	15.49	14.79	14.90	4,250,382	-0.59(-3.81%)
Jul 30, 2008	15.82	15.92	15.23	15.49	2,660,162	-0.32(-2.04%)
Jul 29, 2008	15.81	15.81	15.22	15.81	2,660,463	+0.53(+3.50%)
Jul 28, 2008	15.37	15.53	15.24	15.28	1,791,274	-0.10(-0.66%)
Jul 25, 2008	15.93	15.94	15.26	15.38	2,552,600	-0.44(-2.78%)
Jul 24, 2008	16.25	16.25	15.76	15.82	1,522,407	-0.31(-1.90%)
Jul 23, 2008	16.45	16.67	15.97	16.12	2,203,275	+0.09(+0.54%)
Jul 22, 2008	16.11	16.11	15.44	16.04	2,588,369	+0.44(+2.82%)
Jul 21, 2008	15.97	16.14	14.49	15.60	4,189,677	-0.79(-4.80%)
Jul 18, 2008	16.18	16.38	15.49	16.38	2,623,375	+0.22(+1.36%)
Jul 17, 2008	15.64	16.45	15.61	16.16	3,764,363	+0.44(+2.80%)
Jul 16, 2008	15.53	15.77	15.11	15.72	4,453,035	+0.18(+1.16%)
Jul 15, 2008	15.86	16.27	14.78	15.54	4,777,599	-0.47(-2.95%)
Jul 14, 2008	16.52	16.52	15.96	16.01	3,487,721	-0.34(-2.07%)
Jul 11, 2008	16.43	16.64	16.15	16.35	2,425,090	-0.16(-0.95%)
Jul 10, 2008	17.14	17.18	16.27	16.51	4,098,672	-0.60(-3.49%)
Jul 09, 2008	16.56	17.41	16.56	17.11	5,184,493	+0.56(+3.37%)
Jul 08, 2008	15.55	16.60	15.51	16.55	4,729,260	+1.03(+6.64%)
Jul 07, 2008	15.91	16.15	15.44	15.52	5,077,012	-0.31(-1.99%)
Jul 04, 2008	16.01	16.38	15.69	15.83	3,359,034	+0.00(+0.00%)
Jul 03, 2008	16.01	16.38	15.69	15.83	3,359,034	-13.45(-45.93%)
Jul 02, 2008	29.09	29.48	29.05	29.28	2,948,271	+0.11(+0.38%)
Jul 01, 2008	28.70	29.20	28.61	29.17	1,920,789	+0.16(+0.54%)
Jun 30, 2008	29.21	29.56	28.71	29.02	1,710,702	-0.05(-0.16%)
Jun 27, 2008	29.33	29.50	28.80	29.06	2,305,663	-0.13(-0.46%)
Jun 26, 2008	29.69	29.83	29.06	29.20	1,310,284	-0.90(-2.98%)
Jun 25, 2008	29.62	30.40	29.62	30.09	1,849,729	+0.50(+1.67%)
Jun 24, 2008	29.58	29.91	29.39	29.60	1,210,167	-0.22(-0.74%)
Jun 23, 2008	30.31	30.36	29.73	29.82	1,068,502	-0.45(-1.48%)
Jun 20, 2008	31.60	31.60	30.16	30.27	1,813,259	-0.67(-2.16%)
Jun 19, 2008	30.52	30.99	30.37	30.94	1,448,841	+0.43(+1.42%)
Jun 18, 2008	30.97	31.01	30.38	30.50	969,696	-0.44(-1.42%)
Jun 17, 2008	31.50	31.50	30.90	30.94	993,579	-0.35(-1.13%)
Jun 16, 2008	31.17	31.47	30.93	31.30	873,658	-0.14(-0.45%)
Jun 13, 2008	30.94	31.49	30.93	31.44	1,674,411	+0.68(+2.20%)
Jun 12, 2008	30.30	31.05	30.30	30.76	1,955,853	+0.57(+1.90%)
Jun 11, 2008	30.52	31.11	30.19	30.19	2,807,870	-0.53(-1.71%)
Jun 10, 2008	30.81	31.22	29.98	30.72	2,435,925	+0.34(+1.11%)
Jun 09, 2008	31.12	31.45	30.09	30.38	4,005,347	-1.16(-3.67%)
Jun 06, 2008	32.65	32.92	31.38	31.53	4,127,587	-1.61(-4.86%)
Jun 05, 2008	32.52	33.14	32.30	33.14	2,672,231	+0.79(+2.45%)
Jun 04, 2008	31.64	32.44	31.58	32.35	3,631,370	+0.71(+2.24%)
Jun 03, 2008	31.70	31.88	31.42	31.64	2,006,523	-0.07(-0.22%)

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.