Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.50	23.50	23.07	23.35	2,123,808	+0.05(+0.21%)
May 28, 2009	22.72	23.35	22.72	23.30	2,443,142	+0.38(+1.66%)
May 27, 2009	23.64	23.65	22.80	22.92	3,781,492	-0.87(-3.66%)
May 26, 2009	23.33	24.18	23.26	23.79	2,755,602	+0.18(+0.76%)
May 22, 2009	23.75	23.87	23.44	23.61	1,321,091	-0.12(-0.51%)
May 21, 2009	23.71	24.05	23.40	23.73	2,024,105	-0.20(-0.84%)
May 20, 2009	23.81	24.20	23.60	23.93	3,196,076	+0.28(+1.18%)
May 19, 2009	23.10	23.82	22.82	23.65	3,057,882	+0.52(+2.25%)
May 18, 2009	22.67	23.16	22.47	23.13	3,749,872	+0.82(+3.68%)
May 15, 2009	22.30	22.53	22.08	22.31	1,254,548	-0.02(-0.09%)
May 14, 2009	22.11	22.50	22.00	22.33	1,731,637	+0.38(+1.73%)
May 13, 2009	22.10	22.24	21.78	21.95	1,905,692	-0.23(-1.04%)
May 12, 2009	23.10	23.10	21.97	22.18	3,319,054	-0.69(-3.02%)
May 11, 2009	22.28	23.19	22.25	22.87	2,115,333	+0.49(+2.19%)
May 08, 2009	22.68	22.85	22.28	22.38	1,833,914	-0.08(-0.36%)
May 07, 2009	23.14	23.23	22.20	22.46	3,971,720	-0.33(-1.45%)
May 06, 2009	23.96	24.05	22.65	22.79	4,966,970	-1.03(-4.32%)
May 05, 2009	23.83	24.04	23.55	23.82	3,951,093	-0.03(-0.13%)
May 04, 2009	23.73	24.02	23.51	23.85	3,015,048	+0.22(+0.93%)
May 01, 2009	23.09	23.63	23.01	23.63	2,589,734	+0.46(+1.99%)
Apr 30, 2009	23.00	23.54	22.93	23.17	4,623,327	+0.24(+1.05%)
Apr 29, 2009	23.37	23.63	22.84	22.93	3,867,831	-0.34(-1.46%)
Apr 28, 2009	23.42	23.61	22.86	23.27	4,236,476	-0.32(-1.36%)
Apr 27, 2009	24.12	24.38	23.26	23.59	6,981,139	-1.59(-6.31%)
Apr 24, 2009	24.89	25.44	24.51	25.18	4,282,732	+0.43(+1.74%)
Apr 23, 2009	25.08	25.08	24.44	24.75	2,468,723	-0.18(-0.72%)
Apr 22, 2009	24.70	25.35	24.45	24.93	2,611,292	+0.00(+0.00%)
Apr 21, 2009	24.44	25.10	24.44	24.93	3,121,532	+0.28(+1.14%)
Apr 20, 2009	24.48	25.05	24.31	24.65	3,284,060	-0.07(-0.28%)
Apr 17, 2009	24.40	24.85	24.07	24.72	3,717,861	+0.28(+1.15%)
Apr 16, 2009	24.44	24.50	24.01	24.44	2,950,623	+0.27(+1.12%)
Apr 15, 2009	24.50	24.51	23.92	24.17	2,245,256	-0.15(-0.62%)
Apr 14, 2009	24.05	24.77	23.84	24.32	5,382,210	+0.27(+1.12%)
Apr 13, 2009	24.19	24.19	23.62	24.05	2,381,365	-0.20(-0.82%)
Apr 09, 2009	23.84	24.28	23.78	24.25	3,343,821	+0.58(+2.45%)
Apr 08, 2009	23.20	23.88	23.20	23.67	2,896,359	+0.67(+2.91%)
Apr 07, 2009	22.87	23.48	22.77	23.00	3,156,128	-0.22(-0.95%)
Apr 06, 2009	22.72	23.27	22.28	23.22	3,214,139	+0.51(+2.25%)
Apr 03, 2009	22.62	22.79	22.41	22.71	2,198,302	-0.06(-0.26%)
Apr 02, 2009	22.57	23.18	22.25	22.77	3,615,131	+0.62(+2.80%)
Apr 01, 2009	22.35	22.50	21.93	22.15	3,473,317	-0.06(-0.27%)
Mar 31, 2009	22.00	22.70	21.84	22.21	3,722,607	+0.53(+2.44%)
Mar 30, 2009	21.47	21.95	21.37	21.68	3,849,693	-1.28(-5.57%)
Mar 26, 2009	21.82	23.18	21.82	22.96	6,374,606	+1.29(+5.95%)
Mar 25, 2009	21.62	21.99	21.10	21.67	3,309,785	+0.13(+0.60%)
Mar 24, 2009	21.73	21.73	20.97	21.54	2,240,119	-0.22(-1.01%)
Mar 23, 2009	21.55	21.76	21.09	21.76	2,022,775	+0.77(+3.67%)
Mar 20, 2009	21.27	21.43	20.92	20.99	2,497,878	-0.11(-0.52%)
Mar 19, 2009	21.02	21.99	20.85	21.10	2,698,693	-0.30(-1.40%)
Mar 18, 2009	20.90	21.94	20.90	21.40	3,243,147	-0.13(-0.60%)
Mar 17, 2009	21.24	21.53	20.98	21.53	2,675,824	+0.41(+1.94%)
Mar 16, 2009	21.76	21.92	21.12	21.12	2,601,749	-0.33(-1.54%)
Mar 13, 2009	21.23	21.61	21.12	21.45	3,600,261	-0.03(-0.14%)
Mar 12, 2009	20.62	21.60	20.32	21.48	2,944,110	+0.76(+3.67%)
Mar 11, 2009	20.91	21.16	20.45	20.72	2,846,731	-0.17(-0.81%)
Mar 10, 2009	20.83	21.17	20.33	20.89	3,031,749	+0.79(+3.93%)
Mar 09, 2009	20.83	21.26	20.00	20.10	3,371,864	-0.94(-4.47%)
Mar 06, 2009	21.46	21.73	20.75	21.04	2,576,775	-0.20(-0.94%)
Mar 05, 2009	21.53	22.11	21.11	21.24	3,140,113	-0.58(-2.66%)
Mar 04, 2009	21.90	22.12	21.73	21.82	2,741,455	+0.46(+2.15%)
Mar 02, 2009	21.77	22.14	21.20	21.36	4,183,452	-0.61(-2.78%)
Feb 27, 2009	21.98	22.21	21.57	21.97	5,140,543	+0.40(+1.85%)
Feb 26, 2009	22.61	22.74	21.57	21.57	4,698,801	-0.84(-3.75%)
Feb 25, 2009	22.13	22.76	22.06	22.41	5,629,248	+0.06(+0.27%)
Feb 24, 2009	21.49	22.41	21.36	22.35	3,634,273	+0.93(+4.34%)
Feb 23, 2009	21.98	22.25	21.36	21.42	2,607,116	-0.48(-2.19%)
Feb 20, 2009	22.09	22.50	21.60	21.90	4,995,553	-0.14(-0.64%)
Feb 19, 2009	22.80	23.03	22.04	22.04	4,142,417	-0.71(-3.12%)
Feb 18, 2009	22.94	23.55	22.50	22.75	3,778,745	-0.13(-0.57%)
Feb 17, 2009	22.75	23.13	22.46	22.88	3,265,520	-0.29(-1.25%)
Feb 13, 2009	22.91	23.35	22.83	23.17	4,829,051	+0.26(+1.13%)
Feb 12, 2009	22.77	23.17	22.61	22.91	4,028,175	-0.04(-0.17%)
Feb 11, 2009	22.90	23.22	22.80	22.95	2,888,965	+0.16(+0.70%)
Feb 10, 2009	23.10	23.33	22.65	22.79	4,020,305	-0.55(-2.36%)
Feb 09, 2009	22.90	23.41	22.74	23.34	3,297,775	+0.31(+1.35%)
Feb 06, 2009	22.13	23.06	22.03	23.03	3,555,449	+0.91(+4.11%)
Feb 05, 2009	22.23	22.72	22.03	22.12	5,067,948	-0.42(-1.86%)
Feb 04, 2009	23.15	23.25	22.40	22.54	4,052,603	-0.61(-2.63%)
Feb 03, 2009	22.35	23.19	22.34	23.15	4,168,435	+0.39(+1.71%)
Feb 02, 2009	22.26	23.15	22.21	22.76	3,687,681	+0.09(+0.40%)
Jan 30, 2009	22.60	23.09	22.42	22.67	4,063,344	+0.18(+0.80%)
Jan 29, 2009	22.56	23.05	22.16	22.49	3,356,139	-0.33(-1.45%)
Jan 28, 2009	22.92	23.20	22.51	22.82	3,545,946	-0.02(-0.09%)
Jan 27, 2009	21.99	23.35	21.80	22.84	5,982,499	+1.80(+8.56%)
Jan 26, 2009	20.87	21.48	20.74	21.04	3,353,834	+0.04(+0.19%)
Jan 23, 2009	20.80	21.26	20.73	21.00	2,561,685	-0.05(-0.24%)
Jan 22, 2009	21.18	21.66	20.96	21.05	4,297,379	-0.78(-3.57%)
Jan 21, 2009	21.17	21.87	20.79	21.83	4,083,277	+0.88(+4.20%)
Jan 20, 2009	21.41	21.75	20.95	20.95	3,065,781	-0.01(-0.05%)
Jan 16, 2009	21.18	21.24	20.25	20.96	2,569,181	+0.06(+0.29%)
Jan 15, 2009	21.00	21.38	20.76	20.90	3,685,922	-0.35(-1.65%)
Jan 14, 2009	21.22	21.61	20.97	21.25	2,419,790	-0.07(-0.33%)
Jan 13, 2009	21.09	21.54	21.03	21.32	2,807,163	+0.26(+1.23%)
Jan 12, 2009	21.07	21.16	20.84	21.06	2,254,466	-0.07(-0.33%)
Jan 09, 2009	21.84	21.98	20.96	21.13	3,676,561	-0.08(-0.38%)
Jan 08, 2009	20.77	21.27	20.55	21.21	2,129,349	+0.44(+2.12%)
Jan 07, 2009	20.39	20.81	20.32	20.77	3,307,684	+0.19(+0.92%)
Jan 06, 2009	20.44	20.89	20.11	20.58	2,062,027	+0.37(+1.83%)
Jan 05, 2009	19.79	20.44	19.38	20.21	2,910,626	+0.47(+2.38%)
Jan 02, 2009	19.07	19.98	18.94	19.74	2,315,257	+0.75(+3.95%)
Dec 31, 2008	18.99	19.07	18.66	18.99	1,657,016	+0.03(+0.16%)
Dec 30, 2008	18.51	18.97	18.41	18.96	1,012,044	+0.46(+2.49%)
Dec 29, 2008	18.55	18.66	18.32	18.50	903,793	-0.03(-0.16%)
Dec 26, 2008	18.51	18.65	18.40	18.53	366,711	+0.01(+0.05%)
Dec 24, 2008	18.30	18.69	18.30	18.52	465,237	+0.17(+0.93%)
Dec 23, 2008	18.52	18.73	18.23	18.35	1,408,081	-0.03(-0.16%)
Dec 22, 2008	19.08	19.09	18.16	18.38	3,397,096	-0.24(-1.29%)
Dec 19, 2008	18.80	19.07	18.43	18.62	2,267,820	+0.05(+0.27%)
Dec 18, 2008	19.31	19.49	18.24	18.57	2,323,777	-0.91(-4.67%)
Dec 17, 2008	19.58	19.99	19.47	19.48	1,878,122	-0.38(-1.91%)
Dec 16, 2008	19.06	19.98	18.95	19.86	2,645,161	+0.98(+5.19%)
Dec 15, 2008	19.48	19.48	18.61	18.88	1,152,638	-0.16(-0.84%)
Dec 12, 2008	18.33	19.12	18.33	19.04	2,118,794	+0.36(+1.93%)
Dec 11, 2008	19.40	19.60	18.52	18.68	1,827,959	-0.86(-4.40%)
Dec 10, 2008	19.51	19.83	19.14	19.54	1,193,729	+0.19(+0.98%)
Dec 09, 2008	19.42	19.99	19.18	19.35	1,496,313	-0.34(-1.73%)
Dec 08, 2008	19.28	19.93	19.02	19.69	1,633,676	+0.68(+3.58%)
Dec 05, 2008	18.46	19.12	17.74	19.01	2,103,609	+0.67(+3.65%)
Dec 04, 2008	18.89	19.15	18.14	18.34	2,070,213	-0.65(-3.42%)
Dec 03, 2008	18.79	19.44	18.31	18.99	2,058,413	-0.02(-0.11%)
Dec 02, 2008	19.45	19.62	18.59	19.01	2,803,694	-0.39(-2.01%)
Dec 01, 2008	20.17	20.20	19.37	19.40	2,610,094	-1.21(-5.87%)
Nov 28, 2008	20.41	20.68	20.19	20.61	687,358	+0.08(+0.39%)
Nov 26, 2008	19.88	20.63	19.88	20.53	2,877,743	+0.53(+2.65%)
Nov 25, 2008	20.55	20.61	19.80	20.00	3,162,310	-0.76(-3.66%)
Nov 24, 2008	19.88	20.90	19.69	20.76	2,984,705	+1.11(+5.65%)
Nov 21, 2008	18.68	19.67	18.16	19.65	4,521,037	+1.16(+6.27%)
Nov 20, 2008	18.35	19.32	18.03	18.49	3,031,897	+0.05(+0.27%)
Nov 19, 2008	19.37	19.92	18.41	18.44	2,290,674	-1.33(-6.73%)
Nov 18, 2008	20.37	20.59	19.46	19.77	3,199,966	-0.44(-2.18%)
Nov 17, 2008	19.89	20.52	19.40	20.21	2,918,237	+0.20(+1.00%)
Nov 14, 2008	20.14	20.89	19.82	20.01	2,226,427	-0.64(-3.10%)
Nov 13, 2008	18.96	20.69	18.60	20.65	3,005,085	+1.49(+7.78%)
Nov 12, 2008	19.23	19.58	19.11	19.16	1,790,876	-0.44(-2.24%)
Nov 11, 2008	19.54	19.98	19.20	19.60	1,594,524	-0.31(-1.56%)
Nov 10, 2008	20.13	20.17	19.55	19.91	1,577,060	+0.16(+0.81%)
Nov 07, 2008	19.05	20.00	18.93	19.75	1,627,268	+0.75(+3.95%)
Nov 06, 2008	18.70	19.41	18.55	19.00	3,468,918	+0.05(+0.26%)
Nov 05, 2008	19.83	19.94	18.95	18.95	1,766,633	-1.18(-5.86%)
Nov 04, 2008	20.18	20.32	19.81	20.13	1,802,668	+0.13(+0.65%)
Nov 03, 2008	19.98	20.39	19.80	20.00	1,319,302	-0.22(-1.09%)
Oct 31, 2008	20.01	20.71	20.00	20.22	2,999,909	-0.03(-0.15%)
Oct 30, 2008	19.75	20.33	19.56	20.25	2,326,826	+0.88(+4.54%)
Oct 29, 2008	19.29	19.79	18.63	19.37	2,268,658	+0.12(+0.62%)
Oct 28, 2008	18.38	19.28	17.87	19.25	3,495,311	+1.74(+9.94%)
Oct 27, 2008	18.16	18.37	17.42	17.51	1,933,884	-0.69(-3.79%)
Oct 24, 2008	17.77	18.67	17.77	18.20	1,965,841	-0.40(-2.15%)
Oct 23, 2008	18.29	18.74	17.63	18.60	2,393,925	+0.13(+0.70%)
Oct 22, 2008	18.40	18.76	18.03	18.47	2,690,310	+0.00(+0.00%)
Oct 21, 2008	19.40	19.53	18.40	18.47	1,679,612	-1.15(-5.86%)
Oct 20, 2008	19.03	19.72	18.56	19.62	1,075,651	+0.83(+4.42%)
Oct 17, 2008	18.19	19.47	17.77	18.79	2,199,838	+0.25(+1.35%)
Oct 16, 2008	17.49	18.54	16.80	18.54	2,760,023	+1.11(+6.37%)
Oct 15, 2008	19.10	19.28	17.40	17.43	2,879,581	-1.87(-9.69%)
Oct 14, 2008	20.22	20.23	19.00	19.30	2,570,945	-0.66(-3.31%)
Oct 13, 2008	18.84	20.00	18.56	19.96	2,990,904	+2.14(+12.01%)
Oct 10, 2008	17.56	18.46	16.98	17.82	3,952,873	-0.35(-1.93%)
Oct 09, 2008	18.98	19.17	17.88	18.17	2,711,486	-0.50(-2.68%)
Oct 08, 2008	18.32	19.43	18.25	18.67	3,192,262	+0.04(+0.21%)
Oct 07, 2008	19.91	20.08	18.60	18.63	3,361,105	-1.28(-6.43%)
Oct 06, 2008	20.73	20.80	19.35	19.91	3,965,519	-1.21(-5.73%)
Oct 03, 2008	22.15	22.43	21.01	21.12	2,636,915	-0.75(-3.43%)
Oct 02, 2008	22.49	22.55	21.82	21.87	2,691,401	-0.63(-2.80%)
Oct 01, 2008	22.41	23.00	22.33	22.50	2,444,127	-0.24(-1.06%)
Sep 30, 2008	21.72	22.77	21.32	22.74	2,592,188	+1.19(+5.52%)
Sep 29, 2008	22.75	22.88	21.45	21.55	2,265,753	-1.63(-7.03%)
Sep 26, 2008	22.95	23.27	22.78	23.18	1,365,374	-0.02(-0.09%)
Sep 25, 2008	22.69	23.37	22.46	23.20	2,167,766	+0.64(+2.84%)
Sep 24, 2008	22.64	22.91	22.13	22.56	2,203,696	-0.14(-0.62%)
Sep 23, 2008	22.76	23.28	22.63	22.70	1,940,073	-0.03(-0.13%)
Sep 22, 2008	23.47	23.57	22.70	22.73	2,550,685	-0.84(-3.56%)
Sep 19, 2008	23.96	24.35	22.70	23.57	3,820,895	+0.31(+1.33%)
Sep 18, 2008	23.65	23.85	22.52	23.26	4,126,056	-0.17(-0.73%)
Sep 17, 2008	24.36	24.46	23.43	23.43	3,639,895	-1.00(-4.09%)
Sep 16, 2008	24.09	24.74	23.71	24.43	3,937,774	+0.03(+0.12%)
Sep 15, 2008	24.33	24.67	24.15	24.40	2,065,680	-0.38(-1.53%)
Sep 12, 2008	24.51	24.92	24.30	24.78	1,974,990	+0.11(+0.45%)
Sep 11, 2008	24.07	25.01	24.07	24.67	4,854,280	+0.24(+0.98%)
Sep 10, 2008	24.33	24.68	24.04	24.43	2,552,823	+0.25(+1.03%)
Sep 09, 2008	24.75	25.10	24.11	24.18	2,944,273	-0.65(-2.62%)
Sep 08, 2008	23.84	25.07	23.84	24.83	3,106,251	+0.30(+1.22%)
Sep 05, 2008	24.00	24.76	23.71	24.53	2,889,011	+0.52(+2.17%)
Sep 04, 2008	24.43	24.61	24.01	24.01	4,250,996	-0.61(-2.48%)
Sep 03, 2008	24.85	25.06	24.49	24.62	1,574,180	-0.30(-1.20%)
Sep 02, 2008	24.81	25.29	24.51	24.92	2,007,859	+0.43(+1.76%)
Aug 29, 2008	24.60	24.62	24.31	24.49	1,288,585	-0.20(-0.81%)
Aug 28, 2008	24.71	24.89	24.59	24.69	1,284,990	+0.07(+0.28%)
Aug 27, 2008	24.55	24.94	24.50	24.62	1,242,349	+0.14(+0.57%)
Aug 26, 2008	24.36	24.53	24.00	24.48	1,596,184	+0.07(+0.29%)
Aug 25, 2008	24.69	24.76	24.26	24.41	1,670,661	-0.52(-2.09%)
Aug 22, 2008	25.19	25.24	24.90	24.93	1,384,085	+0.01(+0.04%)
Aug 21, 2008	25.41	25.66	24.84	24.92	3,016,054	-0.66(-2.58%)
Aug 20, 2008	25.13	25.74	24.88	25.58	3,640,456	+0.43(+1.71%)
Aug 19, 2008	24.91	25.20	24.84	25.15	1,854,214	+0.20(+0.80%)
Aug 18, 2008	25.11	25.32	24.78	24.95	1,326,652	-0.11(-0.44%)
Aug 15, 2008	25.05	25.17	24.76	25.06	1,698,998	+0.04(+0.16%)
Aug 14, 2008	24.83	25.16	24.67	25.02	1,363,778	+0.10(+0.40%)
Aug 13, 2008	24.92	25.20	24.78	24.92	2,172,057	-0.15(-0.60%)
Aug 12, 2008	24.98	25.40	24.87	25.07	2,967,550	-0.12(-0.48%)
Aug 11, 2008	24.65	25.23	24.63	25.19	2,452,629	+0.35(+1.41%)
Aug 08, 2008	24.34	25.10	24.00	24.84	2,966,113	+0.43(+1.76%)
Aug 07, 2008	23.57	24.69	23.48	24.41	3,671,176	+0.71(+3.00%)
Aug 06, 2008	22.93	23.80	22.70	23.70	2,898,272	+0.80(+3.49%)
Aug 05, 2008	22.37	23.00	22.15	22.90	2,348,161	+0.77(+3.48%)
Aug 04, 2008	22.37	22.37	22.03	22.13	1,731,735	-0.25(-1.12%)
Aug 01, 2008	22.72	22.82	22.00	22.38	3,482,872	-0.45(-1.97%)
Jul 31, 2008	23.05	23.23	22.72	22.83	2,650,205	-0.38(-1.64%)
Jul 30, 2008	23.50	23.53	23.00	23.21	2,776,548	-0.29(-1.23%)
Jul 29, 2008	23.50	23.67	22.88	23.50	1,825,918	+0.50(+2.17%)
Jul 28, 2008	23.24	23.49	22.90	23.00	1,790,836	-0.17(-0.73%)
Jul 25, 2008	23.19	23.25	22.78	23.17	1,752,188	+0.21(+0.91%)
Jul 24, 2008	23.21	23.26	22.72	22.96	3,376,652	-0.39(-1.67%)
Jul 23, 2008	23.34	23.61	22.76	23.35	3,451,503	-0.27(-1.14%)
Jul 22, 2008	23.50	23.92	23.28	23.62	5,791,394	+0.17(+0.72%)
Jul 21, 2008	24.07	24.07	22.74	23.45	4,867,753	-0.62(-2.58%)
Jul 18, 2008	24.01	24.62	24.01	24.07	3,478,195	-0.13(-0.54%)
Jul 17, 2008	24.08	24.35	23.83	24.20	3,437,658	+0.50(+2.11%)
Jul 16, 2008	23.27	23.85	23.13	23.70	3,170,180	+0.38(+1.63%)
Jul 15, 2008	23.19	23.57	23.01	23.32	2,935,198	+0.13(+0.56%)
Jul 14, 2008	23.50	23.60	22.94	23.19	1,932,882	-0.18(-0.77%)
Jul 11, 2008	23.07	23.65	22.64	23.37	1,907,034	-0.07(-0.30%)
Jul 10, 2008	23.24	23.65	23.07	23.44	2,458,156	+0.15(+0.64%)
Jul 09, 2008	23.51	23.92	23.26	23.29	2,714,524	-0.31(-1.31%)
Jul 08, 2008	23.11	23.68	22.92	23.60	3,027,357	+0.55(+2.39%)
Jul 07, 2008	23.40	23.48	22.52	23.05	2,354,714	-0.27(-1.16%)
Jul 04, 2008	23.52	23.73	23.19	23.32	1,296,355	+0.00(+0.00%)
Jul 03, 2008	23.52	23.73	23.19	23.32	1,296,355	-0.02(-0.09%)
Jul 02, 2008	23.82	24.27	23.21	23.34	4,104,489	-0.56(-2.34%)
Jul 01, 2008	23.65	23.96	23.19	23.90	3,096,707	+0.23(+0.97%)
Jun 30, 2008	23.78	24.04	23.65	23.67	1,478,723	-0.29(-1.21%)
Jun 27, 2008	23.99	24.05	23.64	23.96	2,004,266	+0.12(+0.50%)
Jun 26, 2008	24.16	24.29	23.42	23.84	4,238,739	+0.17(+0.72%)
Jun 25, 2008	23.66	23.93	23.47	23.67	1,580,617	+0.08(+0.34%)
Jun 24, 2008	23.80	24.16	23.50	23.59	2,529,033	-0.42(-1.75%)
Jun 23, 2008	23.80	24.47	23.67	24.01	2,510,703	+0.27(+1.14%)
Jun 20, 2008	23.89	24.10	23.21	23.74	3,090,881	-0.44(-1.82%)
Jun 19, 2008	23.71	24.28	23.25	24.18	2,767,282	+0.41(+1.72%)
Jun 18, 2008	23.90	24.07	23.69	23.77	2,059,445	-0.20(-0.83%)
Jun 17, 2008	24.95	25.00	23.89	23.97	3,082,867	-0.97(-3.89%)
Jun 16, 2008	25.00	25.22	24.75	24.94	2,496,263	-0.24(-0.95%)
Jun 13, 2008	24.26	25.18	24.07	25.18	2,043,669	+1.18(+4.92%)
Jun 12, 2008	24.18	24.64	23.86	24.00	1,514,247	+0.01(+0.04%)
Jun 11, 2008	24.41	24.62	23.94	23.99	1,886,997	-0.51(-2.08%)
Jun 10, 2008	24.48	24.89	24.34	24.50	1,159,574	-0.24(-0.97%)
Jun 09, 2008	24.93	24.99	24.26	24.74	1,514,885	-0.04(-0.16%)
Jun 06, 2008	24.94	25.01	24.60	24.78	1,717,145	-0.33(-1.31%)
Jun 05, 2008	25.11	25.28	24.84	25.11	2,280,635	+0.12(+0.48%)
Jun 04, 2008	24.54	25.81	24.41	24.99	4,520,657	+0.41(+1.67%)
Jun 03, 2008	24.56	24.84	24.06	24.58	1,899,528	+0.25(+1.03%)

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.