Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.88	21.96	20.86	21.34	14,614,506	-0.47(-2.17%)
May 28, 2009	22.03	22.76	21.72	21.81	12,421,052	-0.24(-1.09%)
May 27, 2009	21.62	22.34	21.59	22.05	9,469,126	+0.24(+1.10%)
May 26, 2009	21.03	21.99	20.74	21.81	12,860,314	+0.71(+3.38%)
May 22, 2009	21.62	21.93	20.96	21.10	8,216,824	-0.50(-2.30%)
May 21, 2009	21.95	22.84	21.37	21.59	11,560,654	-0.69(-3.10%)
May 20, 2009	22.20	22.77	21.76	22.28	11,713,245	+0.26(+1.17%)
May 19, 2009	22.23	22.63	21.86	22.03	8,635,758	-0.28(-1.26%)
May 18, 2009	22.21	22.32	21.34	22.31	13,442,441	+0.24(+1.09%)
May 15, 2009	22.25	23.05	21.80	22.07	11,104,413	-0.23(-1.04%)
May 14, 2009	22.20	22.63	21.68	22.30	7,495,823	+0.11(+0.51%)
May 13, 2009	21.72	22.70	21.26	22.19	12,217,383	+0.27(+1.24%)
May 12, 2009	21.71	22.30	21.15	21.92	12,364,702	-0.22(-0.98%)
May 11, 2009	22.67	22.89	21.98	22.13	12,359,528	-1.03(-4.43%)
May 08, 2009	23.05	23.82	22.89	23.16	21,207,386	+0.52(+2.30%)
May 07, 2009	20.70	22.88	20.70	22.64	21,789,294	+1.84(+8.83%)
May 06, 2009	20.65	20.86	20.26	20.80	12,061,194	+0.30(+1.45%)
May 05, 2009	18.95	20.60	18.95	20.50	17,218,002	+1.48(+7.76%)
May 04, 2009	18.43	19.06	18.29	19.03	11,957,569	+0.60(+3.26%)
May 01, 2009	18.90	18.92	18.24	18.43	12,909,250	-0.44(-2.34%)
Apr 30, 2009	19.57	19.62	18.75	18.87	13,366,777	-0.28(-1.47%)
Apr 29, 2009	19.29	19.45	18.67	19.15	14,147,600	-0.02(-0.08%)
Apr 28, 2009	18.45	19.69	18.20	19.16	17,528,526	+0.71(+3.82%)
Apr 27, 2009	18.61	18.90	18.23	18.46	14,842,788	-0.04(-0.22%)
Apr 24, 2009	18.80	18.94	18.10	18.50	18,209,532	-0.08(-0.43%)
Apr 23, 2009	18.53	18.89	17.61	18.58	18,744,604	+0.28(+1.53%)
Apr 22, 2009	18.34	18.95	18.05	18.30	21,501,290	-0.09(-0.48%)
Apr 21, 2009	20.36	20.62	18.23	18.39	29,769,668	-1.03(-5.33%)
Apr 20, 2009	18.87	19.95	18.87	19.42	12,405,032	+0.06(+0.29%)
Apr 17, 2009	19.51	19.57	18.53	19.36	17,346,912	-0.18(-0.90%)
Apr 16, 2009	20.31	20.94	18.99	19.54	15,420,895	-0.60(-2.99%)
Apr 15, 2009	19.53	20.74	19.32	20.14	19,622,050	+0.49(+2.49%)
Apr 14, 2009	19.40	19.95	19.00	19.65	13,888,457	+0.10(+0.53%)
Apr 13, 2009	19.35	19.72	18.85	19.55	13,311,034	+0.41(+2.14%)
Apr 09, 2009	18.90	19.18	18.45	19.14	10,949,547	+0.80(+4.37%)
Apr 08, 2009	19.35	19.57	18.09	18.34	19,882,844	-0.47(-2.52%)
Apr 07, 2009	17.17	19.06	16.61	18.81	26,826,372	+1.22(+6.93%)
Apr 06, 2009	16.31	17.69	16.24	17.59	16,025,601	+1.11(+6.77%)
Apr 03, 2009	16.89	17.25	16.16	16.48	12,035,847	-0.43(-2.52%)
Apr 02, 2009	16.98	17.46	16.71	16.90	18,554,956	+0.31(+1.89%)
Apr 01, 2009	16.53	16.93	15.92	16.59	15,980,379	-0.20(-1.19%)
Mar 31, 2009	16.73	17.34	16.53	16.79	12,313,439	+0.31(+1.90%)
Mar 30, 2009	16.40	16.74	16.17	16.48	10,640,959	-0.87(-5.00%)
Mar 26, 2009	16.98	17.49	16.74	17.34	15,872,871	+0.35(+2.08%)
Mar 25, 2009	17.08	17.38	16.53	16.99	17,502,722	+0.05(+0.28%)
Mar 24, 2009	17.22	17.65	16.93	16.94	10,413,622	-0.75(-4.22%)
Mar 23, 2009	16.89	17.70	16.85	17.69	12,856,260	+1.14(+6.88%)
Mar 20, 2009	17.42	17.54	16.24	16.55	16,579,294	-0.58(-3.37%)
Mar 19, 2009	17.88	17.97	16.92	17.13	11,179,034	-0.48(-2.73%)
Mar 18, 2009	17.10	18.23	17.07	17.61	14,214,539	+0.33(+1.90%)
Mar 17, 2009	16.93	17.52	16.32	17.28	15,805,777	+0.69(+4.16%)
Mar 16, 2009	17.35	17.45	16.54	16.59	10,080,011	-0.55(-3.18%)
Mar 13, 2009	16.45	17.39	16.36	17.13	0	+0.76(+4.65%)
Mar 12, 2009	15.27	16.53	15.13	16.37	19,286,150	+1.03(+6.75%)
Mar 11, 2009	15.58	16.29	15.06	15.34	19,682,082	-0.15(-0.98%)
Mar 10, 2009	14.15	15.55	14.15	15.49	23,390,070	+1.22(+8.54%)
Mar 09, 2009	14.17	14.67	13.75	14.27	17,143,664	-0.09(-0.61%)
Mar 06, 2009	13.29	14.50	13.09	14.36	0	+1.24(+9.48%)
Mar 05, 2009	14.05	14.31	12.98	13.12	29,126,154	-1.29(-8.96%)
Mar 04, 2009	14.53	14.85	14.13	14.41	38,069,732	+0.38(+2.75%)
Mar 02, 2009	15.39	15.44	13.64	14.02	38,418,312	-1.74(-11.04%)
Feb 27, 2009	16.20	16.53	15.58	15.76	0	-0.34(-2.09%)
Feb 26, 2009	18.72	18.72	15.65	16.10	43,150,784	-2.37(-12.85%)
Feb 25, 2009	19.33	19.33	18.10	18.47	17,884,992	-0.95(-4.87%)
Feb 24, 2009	19.07	19.81	18.93	19.42	17,447,384	+0.31(+1.64%)
Feb 23, 2009	21.34	21.58	18.73	19.11	36,473,540	-3.34(-14.87%)
Feb 20, 2009	22.57	22.91	22.09	22.45	17,946,106	-0.54(-2.34%)
Feb 19, 2009	22.93	23.58	22.69	22.98	12,643,301	+0.26(+1.13%)
Feb 18, 2009	22.81	22.81	22.30	22.73	13,711,624	-0.07(-0.32%)
Feb 17, 2009	22.61	23.13	21.85	22.80	16,702,982	-0.43(-1.86%)
Feb 13, 2009	23.60	23.62	22.98	23.23	11,541,087	-0.42(-1.76%)
Feb 12, 2009	22.30	23.70	22.06	23.65	20,407,690	+0.75(+3.26%)
Feb 11, 2009	22.30	23.01	22.18	22.90	18,105,076	+0.47(+2.07%)
Feb 10, 2009	23.48	23.79	22.33	22.44	15,659,853	-1.24(-5.25%)
Feb 09, 2009	23.76	23.82	23.19	23.68	15,787,661	+0.47(+2.00%)
Feb 06, 2009	23.08	23.61	22.86	23.22	19,047,416	+0.11(+0.49%)
Feb 05, 2009	22.99	23.33	22.88	23.10	16,535,360	-0.14(-0.62%)
Feb 04, 2009	23.91	24.02	23.06	23.25	16,223,339	-0.61(-2.56%)
Feb 03, 2009	23.75	24.27	23.01	23.86	15,414,460	+0.47(+2.02%)
Feb 02, 2009	22.46	23.66	22.30	23.38	11,610,637	+0.66(+2.89%)
Jan 30, 2009	23.07	23.18	22.19	22.73	0	-0.29(-1.25%)
Jan 29, 2009	23.81	23.82	22.87	23.01	11,023,386	-1.04(-4.33%)
Jan 28, 2009	23.75	24.27	23.46	24.06	21,006,226	+0.73(+3.13%)
Jan 27, 2009	22.68	23.66	22.53	23.33	18,110,574	+0.75(+3.30%)
Jan 26, 2009	22.59	23.03	22.30	22.58	14,946,054	+0.09(+0.39%)
Jan 23, 2009	21.80	22.92	20.80	22.49	17,695,080	+0.68(+3.13%)
Jan 22, 2009	20.41	22.01	20.26	21.81	24,740,510	+1.72(+8.54%)
Jan 21, 2009	19.42	20.15	19.14	20.09	10,230,004	+0.71(+3.68%)
Jan 20, 2009	20.38	20.86	19.28	19.38	10,218,148	-1.07(-5.25%)
Jan 16, 2009	20.37	20.55	19.86	20.46	0	+0.49(+2.45%)
Jan 15, 2009	19.30	20.17	19.14	19.97	13,382,189	+0.65(+3.36%)
Jan 14, 2009	19.81	20.02	19.07	19.32	9,781,489	-1.03(-5.05%)
Jan 13, 2009	19.99	21.09	19.93	20.34	12,956,730	-0.21(-1.01%)
Jan 12, 2009	21.32	21.49	20.29	20.55	7,781,868	-0.67(-3.14%)
Jan 09, 2009	21.46	21.66	20.70	21.22	7,393,923	-0.21(-0.97%)
Jan 08, 2009	20.94	21.59	20.66	21.43	7,612,781	+0.33(+1.56%)
Jan 07, 2009	21.43	21.72	20.89	21.10	10,267,528	-0.16(-0.75%)
Jan 06, 2009	21.75	21.96	20.70	21.26	9,254,497	-0.51(-2.36%)
Jan 05, 2009	21.98	22.20	21.31	21.77	10,619,546	-0.36(-1.63%)
Jan 02, 2009	21.42	22.24	21.29	22.13	0	+0.79(+3.72%)
Jan 01, 2009	21.71	21.91	21.02	21.34	0	+0.00(+0.00%)
Dec 31, 2008	21.71	21.91	21.02	21.34	6,961,610	-0.35(-1.63%)
Dec 30, 2008	20.71	21.75	20.66	21.69	7,338,088	+1.18(+5.75%)
Dec 29, 2008	21.19	21.19	20.12	20.51	6,866,013	-0.59(-2.78%)
Dec 26, 2008	20.92	21.24	20.85	21.10	2,627,990	+0.27(+1.31%)
Dec 24, 2008	20.99	21.24	20.44	20.82	2,450,332	-0.02(-0.08%)
Dec 23, 2008	20.80	21.34	20.63	20.84	7,380,284	+0.19(+0.93%)
Dec 22, 2008	21.23	21.51	20.05	20.65	10,172,698	-0.60(-2.83%)
Dec 19, 2008	20.07	21.59	19.99	21.25	21,688,126	+1.27(+6.34%)
Dec 18, 2008	19.38	20.12	19.00	19.98	12,651,302	+0.81(+4.23%)
Dec 17, 2008	19.22	19.93	18.99	19.17	10,193,782	-0.36(-1.85%)
Dec 16, 2008	18.50	19.97	18.05	19.53	14,807,675	+0.46(+2.40%)
Dec 15, 2008	18.97	19.64	18.82	19.08	13,379,889	+0.19(+1.02%)
Dec 12, 2008	18.31	19.12	18.09	18.88	10,358,401	+0.04(+0.21%)
Dec 11, 2008	17.09	19.22	17.01	18.84	17,230,472	+1.54(+8.90%)
Dec 10, 2008	16.85	17.50	16.76	17.30	8,764,182	+0.63(+3.80%)
Dec 09, 2008	17.03	17.79	16.20	16.67	10,279,763	-0.54(-3.12%)
Dec 08, 2008	17.63	17.72	16.75	17.21	9,625,818	+0.03(+0.19%)
Dec 05, 2008	15.66	17.30	15.43	17.17	10,280,353	+1.21(+7.59%)
Dec 04, 2008	16.08	16.74	15.67	15.96	9,232,839	-0.39(-2.35%)
Dec 03, 2008	15.91	16.47	15.28	16.35	9,993,493	+0.05(+0.30%)
Dec 02, 2008	16.44	17.02	15.44	16.30	11,146,307	+0.16(+0.99%)
Dec 01, 2008	17.38	18.00	16.08	16.14	14,375,306	-0.71(-4.24%)
Nov 28, 2008	16.69	17.15	16.65	16.85	4,425,080	+0.02(+0.14%)
Nov 26, 2008	15.99	16.97	15.82	16.83	11,979,421	+0.20(+1.21%)
Nov 25, 2008	15.71	16.84	15.60	16.63	16,693,373	+1.33(+8.71%)
Nov 24, 2008	14.09	15.56	13.86	15.30	16,793,568	+1.54(+11.20%)
Nov 21, 2008	13.41	13.80	12.19	13.76	22,007,064	+0.68(+5.21%)
Nov 20, 2008	14.12	14.96	12.78	13.08	16,302,780	-1.15(-8.07%)
Nov 19, 2008	15.17	15.66	14.20	14.22	11,536,946	-1.04(-6.83%)
Nov 18, 2008	14.90	15.68	14.53	15.27	15,337,823	+0.11(+0.74%)
Nov 17, 2008	15.83	16.07	15.15	15.15	11,159,497	-0.91(-5.64%)
Nov 14, 2008	16.26	17.31	16.05	16.06	12,276,277	-0.66(-3.93%)
Nov 13, 2008	15.23	16.74	14.33	16.72	17,205,300	+1.58(+10.44%)
Nov 12, 2008	16.04	16.04	15.11	15.14	10,353,489	-1.03(-6.40%)
Nov 11, 2008	16.85	16.91	15.71	16.17	11,957,466	-1.03(-5.97%)
Nov 10, 2008	18.07	18.23	16.92	17.20	8,835,553	-0.79(-4.41%)
Nov 07, 2008	17.98	18.39	17.51	17.99	9,112,164	+0.22(+1.22%)
Nov 06, 2008	18.13	18.59	17.62	17.78	14,175,859	-0.49(-2.68%)
Nov 05, 2008	18.11	18.96	18.03	18.27	14,305,487	-0.04(-0.22%)
Nov 04, 2008	19.49	19.65	18.09	18.31	13,176,022	-0.54(-2.85%)
Nov 03, 2008	19.00	19.24	18.65	18.84	6,795,417	-0.19(-1.01%)
Oct 31, 2008	17.70	19.41	17.09	19.04	18,458,742	+1.07(+5.98%)
Oct 30, 2008	18.20	18.20	16.94	17.96	11,731,356	+0.86(+5.02%)
Oct 29, 2008	17.90	18.19	16.85	17.10	18,027,746	-0.91(-5.03%)
Oct 28, 2008	17.06	18.03	16.04	18.01	14,669,527	+1.62(+9.89%)
Oct 27, 2008	17.90	18.39	16.20	16.39	14,661,722	-1.99(-10.82%)
Oct 24, 2008	17.79	18.81	17.05	18.38	12,979,803	-0.82(-4.26%)
Oct 23, 2008	19.46	19.89	17.78	19.20	13,562,705	-0.10(-0.54%)
Oct 22, 2008	19.01	19.91	18.21	19.30	19,159,350	-0.95(-4.71%)
Oct 21, 2008	20.17	20.85	20.05	20.26	16,766,362	-0.21(-1.02%)
Oct 20, 2008	19.75	20.54	19.41	20.46	12,143,496	+0.90(+4.59%)
Oct 17, 2008	18.44	19.83	18.10	19.57	21,991,990	+1.41(+7.78%)
Oct 16, 2008	18.95	19.25	16.61	18.15	25,064,220	+0.77(+4.43%)
Oct 15, 2008	18.11	18.48	17.30	17.38	13,895,510	-1.06(-5.74%)
Oct 14, 2008	19.50	20.26	18.18	18.44	18,461,560	-0.31(-1.67%)
Oct 13, 2008	14.49	18.87	14.30	18.76	22,054,276	+4.84(+34.75%)
Oct 10, 2008	13.34	15.24	11.64	13.92	28,358,370	-0.36(-2.53%)
Oct 09, 2008	16.15	16.18	14.07	14.28	22,492,694	-1.12(-7.29%)
Oct 08, 2008	16.25	16.86	15.40	15.40	15,534,358	-1.06(-6.43%)
Oct 07, 2008	18.05	18.25	16.46	16.46	13,880,845	-1.40(-7.82%)
Oct 06, 2008	19.07	19.24	17.37	17.86	15,723,125	-1.48(-7.67%)
Oct 03, 2008	20.10	20.29	19.24	19.34	0	-0.52(-2.63%)
Oct 02, 2008	20.13	20.42	19.81	19.86	12,585,704	-0.26(-1.28%)
Oct 01, 2008	20.83	20.83	19.86	20.12	8,774,556	-0.25(-1.22%)
Sep 30, 2008	19.00	20.86	18.99	20.37	13,273,906	+3.52(+20.90%)
Sep 29, 2008	20.26	20.86	16.85	16.85	10,571,825	-3.86(-18.64%)
Sep 26, 2008	20.05	21.02	20.05	20.70	0	+0.25(+1.22%)
Sep 25, 2008	20.21	20.82	20.13	20.46	6,870,654	+0.32(+1.59%)
Sep 24, 2008	20.86	21.07	20.04	20.13	6,118,248	-0.72(-3.46%)
Sep 23, 2008	21.07	22.06	20.25	20.86	8,067,885	-0.42(-1.96%)
Sep 22, 2008	21.66	21.73	20.97	21.27	8,373,920	-0.22(-1.01%)
Sep 19, 2008	24.02	24.07	21.13	21.49	0	+0.20(+0.94%)
Sep 18, 2008	20.74	21.43	19.97	21.29	15,950,732	+0.83(+4.04%)
Sep 17, 2008	21.26	22.06	20.46	20.46	15,296,428	-1.02(-4.74%)
Sep 16, 2008	22.24	22.30	20.73	21.48	21,775,328	-0.99(-4.39%)
Sep 15, 2008	23.09	23.43	22.38	22.47	13,416,242	-1.28(-5.40%)
Sep 12, 2008	24.07	24.07	23.19	23.75	8,968,933	-0.28(-1.17%)
Sep 11, 2008	22.88	24.07	22.88	24.03	12,506,858	+0.52(+2.22%)
Sep 10, 2008	22.87	23.73	22.80	23.51	10,182,546	+0.67(+2.91%)
Sep 09, 2008	23.32	24.09	22.85	22.85	15,730,014	-0.55(-2.33%)
Sep 08, 2008	22.99	23.46	22.64	23.39	11,071,709	+1.16(+5.23%)
Sep 05, 2008	22.38	22.47	21.84	22.23	0	-0.28(-1.25%)
Sep 04, 2008	23.71	23.76	22.24	22.51	16,850,648	-1.30(-5.46%)
Sep 03, 2008	23.41	23.91	23.25	23.81	6,371,806	+0.32(+1.37%)
Sep 02, 2008	24.46	25.18	23.26	23.49	16,018,319	-0.94(-3.84%)
Aug 29, 2008	24.10	24.67	23.95	24.43	8,897,194	+0.31(+1.30%)
Aug 28, 2008	23.70	24.24	23.61	24.11	7,420,090	+0.51(+2.14%)
Aug 27, 2008	23.62	23.95	23.12	23.61	7,035,034	-0.02(-0.10%)
Aug 26, 2008	23.50	24.35	23.27	23.63	7,597,945	+0.12(+0.51%)
Aug 25, 2008	24.49	24.59	23.39	23.51	8,184,297	-1.04(-4.25%)
Aug 22, 2008	24.43	24.64	24.15	24.55	8,310,614	+0.25(+1.02%)
Aug 21, 2008	24.15	24.65	23.95	24.31	7,402,005	+0.05(+0.20%)
Aug 20, 2008	24.83	24.83	23.98	24.26	8,819,874	-0.59(-2.36%)
Aug 19, 2008	25.65	25.77	24.05	24.84	15,663,071	-0.93(-3.61%)
Aug 18, 2008	26.67	26.87	25.59	25.77	10,647,839	-0.71(-2.67%)
Aug 15, 2008	25.62	26.55	24.97	26.48	12,276,613	+0.90(+3.51%)
Aug 14, 2008	25.44	25.96	24.95	25.58	9,644,768	+0.22(+0.89%)
Aug 13, 2008	25.26	25.53	24.76	25.36	8,999,525	+0.10(+0.41%)
Aug 12, 2008	25.18	25.62	25.01	25.25	9,323,570	+0.18(+0.74%)
Aug 11, 2008	24.92	25.57	24.26	25.07	9,246,420	+0.20(+0.81%)
Aug 08, 2008	23.48	25.02	23.48	24.87	13,268,937	+1.48(+6.31%)
Aug 07, 2008	23.90	24.03	23.27	23.39	8,818,508	-0.56(-2.34%)
Aug 06, 2008	24.39	24.39	23.55	23.95	12,182,744	-0.47(-1.94%)
Aug 05, 2008	23.23	24.45	23.23	24.43	16,289,893	+1.20(+5.15%)
Aug 04, 2008	23.02	23.66	22.06	23.23	14,295,130	+0.67(+2.95%)
Aug 01, 2008	22.45	22.71	22.01	22.57	13,341,108	+0.04(+0.18%)
Jul 31, 2008	21.76	23.24	21.76	22.53	21,553,524	+0.64(+2.93%)
Jul 30, 2008	22.18	22.41	21.41	21.88	13,076,617	-0.20(-0.91%)
Jul 29, 2008	21.54	22.19	21.35	22.08	9,503,580	+0.60(+2.80%)
Jul 28, 2008	22.04	22.42	21.48	21.48	11,016,004	-0.54(-2.44%)
Jul 25, 2008	21.68	22.14	21.58	22.02	14,016,890	+0.34(+1.59%)
Jul 24, 2008	22.25	22.41	21.51	21.68	13,937,817	-0.59(-2.67%)
Jul 23, 2008	22.40	22.57	21.88	22.27	33,131,384	+1.24(+5.91%)
Jul 22, 2008	19.57	21.18	19.37	21.03	32,624,450	+1.91(+9.99%)
Jul 21, 2008	19.36	19.53	19.06	19.12	17,096,236	-0.06(-0.29%)
Jul 18, 2008	19.03	19.49	18.64	19.17	19,478,190	+0.26(+1.36%)
Jul 17, 2008	18.13	18.99	18.04	18.92	19,957,552	+0.84(+4.66%)
Jul 16, 2008	17.97	18.18	17.62	18.07	23,883,614	+0.16(+0.90%)
Jul 15, 2008	17.58	17.99	17.01	17.91	20,135,722	+0.12(+0.68%)
Jul 14, 2008	17.80	18.05	17.67	17.79	13,257,315	+0.02(+0.09%)
Jul 11, 2008	17.46	18.09	17.28	17.78	17,678,238	-0.34(-1.86%)
Jul 10, 2008	18.37	18.59	17.79	18.11	16,174,644	-0.28(-1.53%)
Jul 09, 2008	18.73	18.90	18.25	18.39	20,992,226	-0.28(-1.50%)
Jul 08, 2008	18.27	19.32	18.06	18.68	29,114,046	-0.02(-0.13%)
Jul 07, 2008	18.22	18.99	18.19	18.70	21,508,570	+0.28(+1.52%)
Jul 04, 2008	19.65	20.05	18.23	18.42	28,409,798	+0.00(+0.00%)
Jul 03, 2008	19.65	20.05	18.23	18.42	28,409,798	-1.73(-8.60%)
Jul 02, 2008	21.68	21.90	20.09	20.15	34,158,520	-0.41(-1.99%)
Jul 01, 2008	20.95	21.02	20.29	20.56	14,904,688	-0.50(-2.36%)
Jun 30, 2008	20.90	21.32	20.46	21.06	19,084,586	+0.19(+0.92%)
Jun 27, 2008	21.10	21.42	20.85	20.86	25,057,426	+0.03(+0.15%)
Jun 26, 2008	21.24	21.90	20.77	20.83	15,510,069	-0.66(-3.06%)
Jun 25, 2008	21.24	21.85	21.24	21.49	10,581,196	+0.29(+1.36%)
Jun 24, 2008	20.98	21.46	20.79	21.20	17,322,244	+0.03(+0.15%)
Jun 23, 2008	21.84	21.85	21.03	21.17	19,342,842	-0.59(-2.69%)
Jun 20, 2008	22.33	22.42	21.66	21.76	22,031,816	-0.62(-2.76%)
Jun 19, 2008	21.74	23.03	21.60	22.37	64,094,132	-1.87(-7.71%)
Jun 18, 2008	24.04	24.39	23.98	24.24	22,842,134	+0.18(+0.73%)
Jun 17, 2008	24.29	24.47	24.03	24.07	9,183,327	-0.16(-0.66%)
Jun 16, 2008	24.59	24.66	24.00	24.23	13,881,094	-0.43(-1.76%)
Jun 13, 2008	24.31	24.78	24.07	24.66	22,760,676	-0.22(-0.87%)
Jun 12, 2008	25.70	25.76	24.85	24.88	19,733,142	-0.75(-2.94%)
Jun 11, 2008	26.06	26.14	25.48	25.63	14,417,782	-0.52(-1.99%)
Jun 10, 2008	26.24	26.48	26.06	26.15	11,593,466	-0.26(-1.00%)
Jun 09, 2008	26.50	26.67	26.27	26.42	11,231,518	-0.08(-0.30%)
Jun 06, 2008	27.05	27.19	26.46	26.50	15,496,263	-0.73(-2.68%)
Jun 05, 2008	27.17	27.40	26.93	27.23	13,250,896	+0.10(+0.35%)
Jun 04, 2008	27.21	27.36	27.01	27.13	13,972,347	-0.10(-0.38%)
Jun 03, 2008	27.31	27.52	26.87	27.23	12,082,575	-0.03(-0.12%)

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.