Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.055	7.241	6.919	7.241	15,112,131	+0.32(+4.57%)
May 28, 2009	7.266	7.303	6.838	6.925	18,582,542	-0.24(-3.37%)
May 27, 2009	7.260	7.588	7.105	7.167	16,813,356	-0.18(-2.45%)
May 26, 2009	6.819	7.408	6.788	7.346	16,025,625	+0.41(+5.90%)
May 22, 2009	7.067	7.167	6.788	6.937	11,573,738	-0.06(-0.80%)
May 21, 2009	7.222	7.297	6.881	6.993	17,078,546	-0.36(-4.89%)
May 20, 2009	7.768	8.022	7.309	7.353	20,800,394	-0.28(-3.66%)
May 19, 2009	7.601	7.787	7.390	7.632	20,511,182	+0.11(+1.40%)
May 18, 2009	7.489	7.619	7.346	7.526	26,614,492	+0.50(+7.15%)
May 15, 2009	7.024	7.408	6.931	7.024	21,940,870	+0.01(+0.09%)
May 14, 2009	7.229	7.365	6.968	7.018	27,347,510	-0.12(-1.74%)
May 13, 2009	7.439	7.495	7.067	7.142	25,081,420	-0.51(-6.72%)
May 12, 2009	7.948	8.053	7.477	7.656	22,173,332	-0.21(-2.68%)
May 11, 2009	7.725	8.059	7.539	7.867	21,309,294	-0.09(-1.09%)
May 08, 2009	8.047	8.338	7.768	7.954	24,933,532	+0.08(+1.02%)
May 07, 2009	8.754	8.853	7.824	7.873	32,914,884	-0.64(-7.50%)
May 06, 2009	9.219	9.454	8.369	8.512	31,845,856	-0.54(-5.96%)
May 05, 2009	9.107	9.479	8.964	9.051	24,585,878	-0.10(-1.08%)
May 04, 2009	8.481	9.250	8.400	9.150	24,498,586	+0.77(+9.25%)
May 01, 2009	8.468	8.685	8.239	8.376	16,690,251	-0.11(-1.24%)
Apr 30, 2009	8.165	8.735	8.004	8.481	21,847,494	+0.44(+5.47%)
Apr 29, 2009	7.588	8.245	7.477	8.041	23,148,620	+0.24(+3.10%)
Apr 28, 2009	7.774	50.25	7.737	7.799	16,399,826	-0.20(-2.48%)
Apr 27, 2009	8.041	8.270	7.625	7.997	18,338,862	-0.20(-2.49%)
Apr 24, 2009	7.904	8.338	7.886	8.202	23,328,542	+0.38(+4.83%)
Apr 23, 2009	7.911	8.183	7.483	7.824	18,621,730	-0.04(-0.55%)
Apr 22, 2009	7.594	8.406	7.594	7.867	30,020,668	+0.15(+2.01%)
Apr 21, 2009	7.353	7.873	7.036	7.712	19,408,764	+0.35(+4.80%)
Apr 20, 2009	7.756	7.904	7.322	7.359	18,948,266	-0.76(-9.39%)
Apr 17, 2009	7.681	8.202	7.625	8.121	18,920,288	+0.36(+4.63%)
Apr 16, 2009	7.253	7.923	7.088	7.762	19,155,956	+0.60(+8.30%)
Apr 15, 2009	7.365	7.427	6.955	7.167	28,395,904	-0.27(-3.59%)
Apr 14, 2009	7.551	7.725	7.315	7.433	29,412,438	-0.58(-7.27%)
Apr 13, 2009	7.284	8.121	7.154	8.016	31,821,528	+0.65(+8.84%)
Apr 09, 2009	6.516	7.365	6.509	7.365	44,113,336	+0.97(+15.12%)
Apr 08, 2009	6.069	6.429	6.044	6.398	18,604,072	+0.38(+6.39%)
Apr 07, 2009	6.032	6.072	5.893	6.013	13,196,784	-0.15(-2.51%)
Apr 06, 2009	6.373	6.385	5.952	6.168	18,471,606	-0.25(-3.96%)
Apr 03, 2009	6.199	6.466	6.075	6.423	22,884,608	+0.11(+1.77%)
Apr 02, 2009	5.784	6.509	5.654	6.311	25,068,070	+0.71(+12.74%)
Apr 01, 2009	5.177	5.717	5.177	5.598	22,770,486	+0.08(+1.46%)
Mar 31, 2009	5.586	5.629	5.195	5.518	19,358,540	-0.01(-0.11%)
Mar 30, 2009	5.846	5.846	5.369	5.524	17,934,446	-0.46(-7.76%)
Mar 26, 2009	5.573	6.069	5.573	5.989	19,476,644	+0.55(+10.15%)
Mar 25, 2009	5.666	5.877	5.164	5.437	27,467,366	-0.19(-3.31%)
Mar 24, 2009	5.406	5.893	5.332	5.623	26,540,682	+0.13(+2.37%)
Mar 23, 2009	5.270	5.518	5.251	5.493	21,142,608	+0.53(+10.75%)
Mar 20, 2009	5.443	5.493	4.873	4.960	20,216,958	-0.57(-10.31%)
Mar 19, 2009	5.697	5.728	5.375	5.530	20,273,990	-0.11(-1.87%)
Mar 18, 2009	5.003	5.741	5.003	5.635	29,931,978	+0.46(+8.86%)
Mar 17, 2009	4.935	5.214	4.774	5.177	17,805,382	+0.27(+5.56%)
Mar 16, 2009	5.251	5.344	4.898	4.904	11,817,828	-0.26(-5.04%)
Mar 13, 2009	5.090	5.294	4.907	5.164	0	+0.01(+0.12%)
Mar 12, 2009	4.860	5.245	4.705	5.158	24,402,296	+0.29(+5.99%)
Mar 11, 2009	4.612	4.991	4.538	4.867	25,922,168	+0.30(+6.66%)
Mar 10, 2009	4.340	4.699	4.315	4.563	27,976,340	+0.35(+8.24%)
Mar 09, 2009	4.228	4.563	4.135	4.216	19,811,246	-0.09(-2.02%)
Mar 06, 2009	4.371	4.619	4.123	4.302	0	+0.22(+5.47%)
Mar 05, 2009	4.414	4.482	3.887	4.079	28,121,436	-0.48(-10.48%)
Mar 04, 2009	4.637	4.693	4.389	4.557	18,786,136	-0.01(-0.27%)
Mar 02, 2009	4.693	4.935	4.544	4.569	23,081,164	-0.31(-6.35%)
Feb 27, 2009	4.724	5.034	4.600	4.879	0	+0.02(+0.38%)
Feb 26, 2009	5.090	5.201	4.817	4.860	12,706,575	-0.16(-3.21%)
Feb 25, 2009	5.108	5.220	4.625	5.022	29,462,426	-0.12(-2.29%)
Feb 24, 2009	4.656	5.226	4.526	5.139	37,579,180	+0.55(+12.03%)
Feb 23, 2009	4.960	4.960	4.557	4.588	24,806,218	-0.29(-5.85%)
Feb 20, 2009	4.681	4.960	4.557	4.873	26,339,382	+0.12(+2.61%)
Feb 19, 2009	5.028	5.177	4.712	4.749	19,692,762	-0.14(-2.92%)
Feb 18, 2009	5.065	5.127	4.786	4.891	20,611,440	-0.12(-2.35%)
Feb 17, 2009	4.997	5.232	4.947	5.009	21,010,794	-0.34(-6.37%)
Feb 13, 2009	5.487	5.561	5.133	5.350	20,348,096	-0.05(-0.92%)
Feb 12, 2009	5.232	5.425	5.022	5.400	24,815,964	+0.13(+2.47%)
Feb 11, 2009	5.499	5.697	5.121	5.270	20,429,308	-0.17(-3.19%)
Feb 10, 2009	5.797	5.902	5.400	5.443	14,918,002	-0.42(-7.19%)
Feb 09, 2009	6.013	6.106	5.682	5.865	13,094,127	-0.15(-2.47%)
Feb 06, 2009	5.493	6.144	5.431	6.013	26,719,206	+0.59(+10.86%)
Feb 05, 2009	5.375	5.573	5.189	5.425	29,038,094	+0.27(+5.17%)
Feb 04, 2009	5.406	5.456	5.022	5.158	26,722,710	-0.32(-5.78%)
Feb 03, 2009	5.214	5.586	5.040	5.474	33,341,914	+0.15(+2.79%)
Feb 02, 2009	5.394	5.883	4.650	5.325	69,008,424	-0.22(-4.02%)
Jan 30, 2009	5.865	5.945	5.394	5.549	0	-0.29(-4.89%)
Jan 29, 2009	6.100	6.193	5.815	5.834	15,827,172	-0.39(-6.27%)
Jan 28, 2009	6.057	6.354	6.051	6.224	14,687,101	+0.29(+4.91%)
Jan 27, 2009	5.939	6.168	5.772	5.933	13,971,712	-0.10(-1.64%)
Jan 26, 2009	5.982	6.261	5.883	6.032	12,858,522	+0.05(+0.83%)
Jan 23, 2009	5.586	6.156	5.586	5.982	16,368,572	+0.16(+2.77%)
Jan 22, 2009	5.883	6.212	5.660	5.821	22,246,234	+0.08(+1.40%)
Jan 21, 2009	5.542	5.753	5.350	5.741	13,257,533	+0.33(+6.07%)
Jan 20, 2009	6.051	6.144	5.294	5.412	14,292,152	-0.64(-10.55%)
Jan 16, 2009	6.230	6.255	5.778	6.051	15,525,848	+0.01(+0.21%)
Jan 15, 2009	5.877	6.286	5.542	6.038	20,259,852	+0.17(+2.85%)
Jan 14, 2009	6.088	6.094	5.722	5.871	19,386,384	-0.36(-5.77%)
Jan 13, 2009	6.125	6.416	6.044	6.230	15,935,663	+0.07(+1.21%)
Jan 12, 2009	6.237	6.528	6.044	6.156	14,557,360	-0.23(-3.59%)
Jan 09, 2009	6.702	6.950	6.274	6.385	20,476,486	-0.39(-5.76%)
Jan 08, 2009	6.782	7.229	6.658	6.776	24,610,664	-0.24(-3.36%)
Jan 07, 2009	7.098	7.297	6.857	7.012	20,100,740	-0.24(-3.25%)
Jan 06, 2009	7.247	7.396	7.067	7.247	19,139,922	+0.02(+0.26%)
Jan 05, 2009	6.695	7.396	6.584	7.229	24,986,388	+0.42(+6.19%)
Jan 02, 2009	6.472	6.888	6.280	6.807	0	+0.39(+6.09%)
Jan 01, 2009	5.747	6.478	5.666	6.416	0	+0.00(+0.00%)
Dec 31, 2008	5.747	6.478	5.666	6.416	20,800,806	+0.58(+9.99%)
Dec 30, 2008	5.555	5.939	5.338	5.834	11,035,681	+0.32(+5.85%)
Dec 29, 2008	5.325	5.556	5.270	5.511	10,255,942	+0.18(+3.37%)
Dec 26, 2008	5.530	5.642	5.208	5.332	4,404,125	-0.14(-2.49%)
Dec 24, 2008	5.561	5.561	5.301	5.468	4,442,025	+0.07(+1.26%)
Dec 23, 2008	5.772	6.038	5.332	5.400	15,225,524	-0.40(-6.84%)
Dec 22, 2008	6.553	6.553	5.604	5.797	19,012,258	-0.79(-11.96%)
Dec 19, 2008	6.540	6.664	6.292	6.584	24,591,316	+0.12(+1.92%)
Dec 18, 2008	6.230	6.578	6.193	6.460	34,990,860	+0.25(+4.10%)
Dec 17, 2008	5.139	6.429	5.090	6.206	41,742,000	+0.95(+18.18%)
Dec 16, 2008	5.158	5.313	5.063	5.251	18,707,302	+0.20(+3.93%)
Dec 15, 2008	5.282	5.387	4.947	5.053	19,782,396	-0.22(-4.12%)
Dec 12, 2008	4.960	5.282	4.774	5.270	15,607,661	+0.20(+4.04%)
Dec 11, 2008	5.406	5.623	4.960	5.065	19,078,536	-0.42(-7.58%)
Dec 10, 2008	5.480	5.815	5.294	5.480	27,735,640	+0.17(+3.27%)
Dec 09, 2008	5.270	5.945	5.071	5.307	20,569,322	-0.16(-2.95%)
Dec 08, 2008	5.542	5.651	5.177	5.468	23,867,352	+0.13(+2.44%)
Dec 05, 2008	4.625	5.375	4.557	5.338	22,921,766	+0.48(+9.96%)
Dec 04, 2008	4.451	5.468	4.402	4.854	40,333,876	+0.27(+5.95%)
Dec 03, 2008	4.054	4.612	3.968	4.581	34,000,932	+0.24(+5.57%)
Dec 02, 2008	4.054	4.352	3.906	4.340	17,915,576	+0.37(+9.20%)
Dec 01, 2008	4.464	4.526	3.937	3.974	20,573,506	-0.63(-13.61%)
Nov 28, 2008	4.544	4.650	4.154	4.600	10,780,905	+0.24(+5.55%)
Nov 26, 2008	3.893	4.464	3.769	4.358	22,886,734	+0.35(+8.82%)
Nov 25, 2008	4.309	4.451	3.726	4.005	29,167,344	-0.12(-3.00%)
Nov 24, 2008	3.682	4.228	3.472	4.129	24,699,982	+0.58(+16.23%)
Nov 21, 2008	3.757	3.899	3.174	3.552	29,287,996	-0.07(-2.05%)
Nov 20, 2008	3.534	3.881	3.143	3.627	41,126,232	+0.11(+2.99%)
Nov 19, 2008	3.893	3.986	3.224	3.521	52,345,596	-0.25(-6.73%)
Nov 18, 2008	4.377	4.557	3.744	3.775	34,506,556	-0.57(-13.12%)
Nov 17, 2008	4.600	4.780	4.340	4.346	17,163,172	-0.32(-6.78%)
Nov 14, 2008	5.077	5.375	4.600	4.662	27,457,116	-0.53(-10.26%)
Nov 13, 2008	5.201	5.270	4.290	5.195	33,082,506	+0.01(+0.12%)
Nov 12, 2008	6.007	6.156	5.183	5.189	23,579,326	-0.64(-11.05%)
Nov 11, 2008	5.908	6.057	5.468	5.834	20,016,464	-0.33(-5.33%)
Nov 10, 2008	6.857	6.925	6.082	6.162	10,076,060	-0.63(-9.31%)
Nov 07, 2008	6.609	6.919	6.280	6.795	13,679,138	+0.32(+4.98%)
Nov 06, 2008	6.925	7.421	6.305	6.472	23,542,452	-0.25(-3.78%)
Nov 05, 2008	7.191	7.396	6.602	6.726	17,256,444	-0.54(-7.42%)
Nov 04, 2008	7.421	7.526	7.074	7.266	13,973,585	+0.04(+0.60%)
Nov 03, 2008	7.501	7.731	7.049	7.222	10,793,645	-0.40(-5.21%)
Oct 31, 2008	7.272	7.799	7.036	7.619	25,013,192	+0.39(+5.40%)
Oct 30, 2008	7.167	7.439	6.863	7.229	25,265,030	+0.39(+5.71%)
Oct 29, 2008	6.317	7.433	6.044	6.838	28,222,280	+0.43(+6.67%)
Oct 28, 2008	5.772	6.410	5.499	6.410	20,004,482	+0.88(+15.92%)
Oct 27, 2008	5.431	5.939	5.406	5.530	13,459,658	-0.04(-0.78%)
Oct 24, 2008	5.524	5.902	5.387	5.573	16,880,040	-0.38(-6.45%)
Oct 23, 2008	5.704	6.001	5.338	5.958	26,419,894	+0.30(+5.26%)
Oct 22, 2008	6.106	6.181	5.363	5.660	17,973,598	-0.66(-10.40%)
Oct 21, 2008	6.516	6.683	6.274	6.317	15,365,481	-0.34(-5.12%)
Oct 20, 2008	6.144	6.689	6.137	6.658	18,750,620	+0.56(+9.15%)
Oct 17, 2008	6.385	6.416	6.063	6.100	23,158,658	-0.13(-2.09%)
Oct 16, 2008	5.586	6.230	4.743	6.230	42,133,104	+0.86(+16.05%)
Oct 15, 2008	6.385	6.478	5.325	5.369	29,040,398	-1.14(-17.52%)
Oct 14, 2008	7.303	7.421	6.187	6.509	28,778,162	-0.33(-4.89%)
Oct 13, 2008	6.881	6.943	6.212	6.844	24,698,194	+0.69(+11.29%)
Oct 10, 2008	6.212	7.105	5.722	6.150	55,436,656	-0.95(-13.44%)
Oct 09, 2008	8.481	8.481	6.993	7.105	19,809,340	-1.18(-14.22%)
Oct 08, 2008	8.072	8.679	7.867	8.283	24,599,036	-0.21(-2.48%)
Oct 07, 2008	9.485	9.646	8.493	8.493	20,845,096	-0.79(-8.54%)
Oct 06, 2008	9.119	9.392	8.592	9.287	25,014,384	-0.13(-1.38%)
Oct 03, 2008	10.25	10.37	9.305	9.417	18,231,406	-0.63(-6.29%)
Oct 02, 2008	10.61	10.76	9.938	10.05	15,481,489	-0.68(-6.35%)
Oct 01, 2008	10.68	11.05	10.58	10.73	15,754,404	-0.42(-3.73%)
Sep 30, 2008	10.87	11.16	10.64	11.15	18,013,266	+0.43(+4.05%)
Sep 29, 2008	11.87	11.87	10.37	10.71	17,526,804	-1.31(-10.93%)
Sep 26, 2008	11.39	12.05	11.10	12.03	0	+0.31(+2.65%)
Sep 25, 2008	11.18	11.96	11.02	11.72	16,388,887	+0.70(+6.36%)
Sep 24, 2008	11.04	11.34	10.89	11.02	11,787,009	+0.01(+0.11%)
Sep 23, 2008	11.43	11.71	10.96	11.00	12,989,394	-0.42(-3.64%)
Sep 22, 2008	12.21	12.29	11.36	11.42	11,269,982	-0.95(-7.72%)
Sep 19, 2008	13.07	14.10	11.96	12.37	0	+0.03(+0.25%)
Sep 18, 2008	11.68	12.39	11.15	12.34	20,635,744	+0.84(+7.33%)
Sep 17, 2008	12.49	12.57	11.46	11.50	18,099,924	-1.00(-8.03%)
Sep 16, 2008	11.74	12.70	11.46	12.50	19,805,088	+0.44(+3.65%)
Sep 15, 2008	12.35	12.97	12.06	12.06	21,752,696	-0.84(-6.49%)
Sep 12, 2008	13.35	13.42	12.60	12.90	17,416,210	-0.64(-4.76%)
Sep 11, 2008	13.09	13.58	13.06	13.55	13,249,518	-0.02(-0.14%)
Sep 10, 2008	13.77	13.77	13.13	13.56	13,271,424	+0.05(+0.37%)
Sep 09, 2008	13.82	14.23	13.43	13.51	25,723,910	-0.36(-2.59%)
Sep 08, 2008	13.69	13.94	13.33	13.87	17,157,958	+0.81(+6.17%)
Sep 05, 2008	12.63	13.20	12.29	13.07	0	+0.24(+1.89%)
Sep 04, 2008	13.53	13.53	12.81	12.83	12,106,554	-0.74(-5.48%)
Sep 03, 2008	13.56	13.68	13.10	13.57	13,039,658	+0.17(+1.25%)
Sep 02, 2008	13.00	13.84	13.00	13.40	14,914,492	+0.50(+3.84%)
Aug 29, 2008	12.79	12.93	12.54	12.91	8,060,916	+0.11(+0.82%)
Aug 28, 2008	12.32	12.80	12.29	12.80	9,019,728	+0.60(+4.88%)
Aug 27, 2008	11.96	12.37	11.92	12.21	5,789,711	+0.12(+0.97%)
Aug 26, 2008	12.21	12.31	11.81	12.09	7,818,083	-0.04(-0.36%)
Aug 25, 2008	12.32	12.46	12.08	12.13	6,682,020	-0.35(-2.78%)
Aug 22, 2008	12.20	12.52	12.10	12.48	8,594,365	+0.43(+3.55%)
Aug 21, 2008	11.92	12.14	11.60	12.05	11,584,774	-0.14(-1.17%)
Aug 20, 2008	12.28	12.62	12.08	12.19	17,152,696	-0.40(-3.20%)
Aug 19, 2008	13.18	13.45	12.43	12.60	15,417,634	-0.93(-6.87%)
Aug 18, 2008	13.44	13.84	13.17	13.53	14,846,300	+0.20(+1.54%)
Aug 15, 2008	13.04	13.57	13.02	13.32	0	+0.17(+1.27%)
Aug 14, 2008	12.88	13.73	12.67	13.16	20,447,384	+0.35(+2.71%)
Aug 13, 2008	12.26	12.98	12.00	12.81	24,809,734	+0.24(+1.92%)
Aug 12, 2008	13.27	13.38	12.32	12.57	18,899,478	-0.86(-6.37%)
Aug 11, 2008	12.93	13.92	12.75	13.42	26,928,340	+0.57(+4.44%)
Aug 08, 2008	11.51	12.96	11.49	12.85	13,377,227	+1.12(+9.57%)
Aug 07, 2008	12.12	12.12	11.46	11.73	9,202,642	-0.47(-3.86%)
Aug 06, 2008	12.13	12.27	11.71	12.20	10,121,685	+0.12(+0.97%)
Aug 05, 2008	11.15	12.19	11.15	12.08	17,132,556	+0.99(+8.94%)
Aug 04, 2008	11.18	11.31	10.90	11.09	11,764,290	-0.17(-1.54%)
Aug 01, 2008	11.79	11.79	11.20	11.26	11,425,726	-0.40(-3.40%)
Jul 31, 2008	11.46	12.01	11.37	11.66	9,190,099	-0.08(-0.69%)
Jul 30, 2008	11.57	12.10	11.41	11.74	10,389,398	+0.22(+1.94%)
Jul 29, 2008	11.52	11.59	10.86	11.52	11,981,656	+0.60(+5.51%)
Jul 28, 2008	11.17	11.54	10.86	10.92	8,949,219	-0.29(-2.55%)
Jul 25, 2008	11.42	11.81	11.15	11.20	8,090,725	-0.15(-1.31%)
Jul 24, 2008	11.90	12.00	11.30	11.35	9,810,770	-0.52(-4.39%)
Jul 23, 2008	11.38	12.28	11.31	11.87	15,420,550	+0.37(+3.23%)
Jul 22, 2008	10.91	11.51	10.58	11.50	10,730,325	+0.51(+4.68%)
Jul 21, 2008	11.28	11.47	10.87	10.99	7,780,294	-0.23(-2.05%)
Jul 18, 2008	11.87	11.87	10.87	11.21	13,078,698	-0.20(-1.79%)
Jul 17, 2008	10.91	11.50	10.46	11.42	18,625,576	+0.62(+5.74%)
Jul 16, 2008	9.863	10.94	9.863	10.80	20,139,414	+0.94(+9.49%)
Jul 15, 2008	10.03	10.27	9.318	9.863	24,991,174	-0.23(-2.27%)
Jul 14, 2008	10.25	10.63	9.845	10.09	22,039,754	+0.43(+4.49%)
Jul 11, 2008	9.969	10.07	8.884	9.659	37,403,460	-0.50(-4.94%)
Jul 10, 2008	11.13	11.13	10.13	10.16	22,344,880	-1.02(-9.15%)
Jul 09, 2008	11.87	11.87	11.15	11.18	12,610,259	-0.52(-4.45%)
Jul 08, 2008	11.49	11.85	11.38	11.70	17,992,498	+0.19(+1.61%)
Jul 07, 2008	11.62	11.90	11.23	11.52	19,171,844	+0.05(+0.43%)
Jul 04, 2008	11.76	11.92	11.39	11.47	8,943,883	+0.00(+0.00%)
Jul 03, 2008	11.76	11.92	11.39	11.47	8,943,883	-0.20(-1.75%)
Jul 02, 2008	12.11	12.37	11.57	11.67	14,324,111	-0.32(-2.69%)
Jul 01, 2008	11.82	12.10	11.56	12.00	11,724,076	-0.04(-0.36%)
Jun 30, 2008	11.95	12.51	11.77	12.04	16,144,298	-0.07(-0.56%)
Jun 27, 2008	12.16	12.23	11.74	12.11	12,141,928	+0.03(+0.26%)
Jun 26, 2008	12.10	12.32	12.00	12.08	10,693,443	-0.33(-2.70%)
Jun 25, 2008	12.21	12.76	12.03	12.41	14,462,650	+0.38(+3.20%)
Jun 24, 2008	12.40	12.50	11.89	12.03	20,152,102	-0.45(-3.63%)
Jun 23, 2008	12.95	13.22	12.41	12.48	8,795,546	-0.48(-3.73%)
Jun 20, 2008	13.38	13.38	12.90	12.96	11,374,224	-0.49(-3.64%)
Jun 19, 2008	12.93	13.47	12.87	13.45	9,894,752	+0.42(+3.24%)
Jun 18, 2008	13.57	13.63	12.96	13.03	12,299,927	-0.64(-4.67%)
Jun 17, 2008	14.02	14.10	13.66	13.67	6,259,804	-0.19(-1.34%)
Jun 16, 2008	13.73	14.01	13.46	13.86	9,782,287	+0.12(+0.86%)
Jun 13, 2008	13.38	13.74	13.22	13.74	11,284,535	+0.53(+3.99%)
Jun 12, 2008	13.14	13.50	12.99	13.21	9,616,070	+0.28(+2.16%)
Jun 11, 2008	13.37	13.66	12.90	12.93	11,803,727	-0.68(-4.97%)
Jun 10, 2008	13.24	13.69	13.07	13.61	14,244,927	+0.24(+1.81%)
Jun 09, 2008	13.93	13.98	13.27	13.37	9,037,359	-0.43(-3.10%)
Jun 06, 2008	14.11	14.47	13.68	13.79	11,494,288	-0.67(-4.63%)
Jun 05, 2008	13.97	14.48	13.95	14.46	10,750,562	+0.55(+3.97%)
Jun 04, 2008	14.10	14.22	13.79	13.91	13,841,438	-0.26(-1.84%)
Jun 03, 2008	14.25	14.35	14.05	14.17	12,215,636	+0.02(+0.18%)

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.