Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.30	21.63	21.17	21.60	3,028,775	+0.34(+1.58%)
May 28, 2009	21.10	21.27	20.75	21.27	3,639,935	+0.29(+1.39%)
May 27, 2009	21.43	21.56	20.94	20.98	6,795,123	-0.49(-2.30%)
May 26, 2009	20.58	21.47	20.44	21.47	5,057,549	+0.68(+3.27%)
May 22, 2009	20.94	21.01	20.70	20.79	1,818,297	+0.00(+0.00%)
May 21, 2009	20.83	20.98	20.56	20.79	5,336,368	-0.38(-1.80%)
May 20, 2009	21.48	21.87	21.10	21.17	3,591,150	-0.19(-0.91%)
May 19, 2009	21.21	21.63	21.18	21.36	3,657,750	+0.01(+0.04%)
May 18, 2009	20.70	21.39	20.70	21.36	3,264,810	+0.82(+4.00%)
May 15, 2009	20.71	20.97	20.38	20.53	2,497,153	-0.19(-0.94%)
May 14, 2009	20.48	20.97	20.38	20.73	3,066,940	+0.29(+1.43%)
May 13, 2009	20.96	21.04	20.42	20.44	7,844,782	-0.89(-4.17%)
May 12, 2009	21.69	21.93	21.02	21.33	5,407,361	-0.33(-1.52%)
May 11, 2009	21.88	22.04	21.60	21.66	3,628,469	-0.59(-2.65%)
May 08, 2009	21.78	22.27	21.66	22.25	5,440,419	+0.81(+3.76%)
May 07, 2009	22.22	22.32	21.27	21.44	8,345,566	-0.55(-2.48%)
May 06, 2009	21.94	22.07	21.57	21.98	5,689,752	+0.34(+1.55%)
May 05, 2009	21.69	21.81	21.45	21.65	2,829,106	-0.13(-0.58%)
May 04, 2009	21.05	21.84	20.95	21.78	4,135,080	+0.87(+4.18%)
May 01, 2009	20.80	21.02	20.68	20.90	3,285,810	-0.04(-0.18%)
Apr 30, 2009	21.20	21.30	20.80	20.94	4,313,503	+0.12(+0.57%)
Apr 29, 2009	20.54	21.04	20.40	20.82	4,607,878	+0.56(+2.77%)
Apr 28, 2009	20.02	20.56	19.98	20.26	4,497,942	+0.03(+0.15%)
Apr 27, 2009	20.22	20.63	20.13	20.23	3,199,065	-0.31(-1.49%)
Apr 24, 2009	20.39	20.80	20.21	20.53	5,950,663	+0.36(+1.78%)
Apr 23, 2009	20.03	20.19	19.70	20.18	3,484,507	+0.16(+0.82%)
Apr 22, 2009	19.83	20.56	19.75	20.01	11,989,389	-0.05(-0.26%)
Apr 21, 2009	19.20	20.09	19.20	20.06	3,294,551	+0.62(+3.19%)
Apr 20, 2009	20.13	20.22	19.41	19.44	5,249,503	-1.08(-5.28%)
Apr 17, 2009	20.33	20.71	20.12	20.53	5,248,829	+0.31(+1.52%)
Apr 16, 2009	19.97	20.45	19.63	20.22	2,761,404	+0.49(+2.50%)
Apr 15, 2009	19.19	19.78	19.11	19.73	3,163,423	+0.47(+2.44%)
Apr 14, 2009	19.61	19.88	19.26	19.26	4,090,011	-0.72(-3.63%)
Apr 13, 2009	19.71	20.10	19.41	19.98	6,493,638	+0.06(+0.30%)
Apr 09, 2009	19.39	19.92	19.24	19.92	4,168,221	+1.08(+5.71%)
Apr 08, 2009	18.66	18.86	18.50	18.85	3,029,230	+0.31(+1.69%)
Apr 07, 2009	18.82	18.85	18.48	18.53	2,519,113	-0.53(-2.78%)
Apr 06, 2009	19.05	19.17	18.81	19.06	1,487,667	-0.27(-1.39%)
Apr 03, 2009	18.88	19.33	18.70	19.33	1,675,550	+0.40(+2.09%)
Apr 02, 2009	18.70	19.11	18.64	18.94	4,009,302	+0.72(+3.94%)
Apr 01, 2009	17.61	18.29	17.50	18.22	1,726,381	+0.32(+1.80%)
Mar 31, 2009	17.75	18.18	17.57	17.90	2,156,984	+0.41(+2.35%)
Mar 30, 2009	17.97	17.97	17.41	17.49	2,368,064	-1.30(-6.92%)
Mar 26, 2009	18.41	18.79	18.17	18.79	3,188,208	+0.74(+4.10%)
Mar 25, 2009	18.14	18.54	17.55	18.05	2,987,866	+0.06(+0.33%)
Mar 24, 2009	18.12	18.43	17.89	17.99	2,370,259	-0.49(-2.63%)
Mar 23, 2009	17.79	18.52	17.79	18.47	4,170,249	+1.30(+7.57%)
Mar 20, 2009	17.75	17.75	17.08	17.17	2,950,129	-0.46(-2.59%)
Mar 19, 2009	18.14	18.16	17.62	17.63	2,920,326	-0.25(-1.42%)
Mar 18, 2009	17.16	18.02	16.94	17.88	2,957,629	+0.70(+4.04%)
Mar 17, 2009	16.66	17.21	16.44	17.19	2,303,786	+0.61(+3.70%)
Mar 16, 2009	16.94	17.19	16.57	16.57	1,831,691	-0.22(-1.29%)
Mar 13, 2009	16.72	16.85	16.42	16.79	0	+0.26(+1.58%)
Mar 12, 2009	15.81	16.66	15.64	16.53	2,515,290	+0.68(+4.29%)
Mar 11, 2009	15.96	16.12	15.68	15.85	2,856,971	+0.10(+0.66%)
Mar 10, 2009	15.09	15.78	15.00	15.74	2,179,308	+0.98(+6.63%)
Mar 09, 2009	14.74	15.13	14.64	14.77	3,174,940	-0.14(-0.95%)
Mar 06, 2009	15.06	15.29	14.50	14.91	0	-0.06(-0.41%)
Mar 05, 2009	15.40	15.51	14.95	14.97	4,333,302	-0.75(-4.79%)
Mar 04, 2009	15.66	16.04	15.45	15.72	3,391,947	+0.02(+0.14%)
Mar 02, 2009	16.22	16.32	15.64	15.70	3,627,805	-0.94(-5.66%)
Feb 27, 2009	16.52	17.00	16.46	16.64	0	-0.28(-1.63%)
Feb 26, 2009	17.46	17.55	16.81	16.92	4,296,477	-0.32(-1.86%)
Feb 25, 2009	17.34	17.60	16.88	17.24	4,332,652	-0.17(-0.99%)
Feb 24, 2009	16.75	17.49	16.61	17.41	3,232,253	+0.79(+4.77%)
Feb 23, 2009	17.42	17.45	16.59	16.62	2,403,097	-0.61(-3.56%)
Feb 20, 2009	17.05	17.46	16.75	17.23	5,524,038	-0.03(-0.17%)
Feb 19, 2009	17.87	18.02	17.26	17.26	3,423,996	-0.50(-2.82%)
Feb 18, 2009	18.05	18.05	17.55	17.76	2,639,036	-0.09(-0.50%)
Feb 17, 2009	18.14	18.28	17.85	17.85	3,673,869	-1.01(-5.35%)
Feb 13, 2009	19.11	19.21	18.81	18.86	4,147,521	-0.28(-1.44%)
Feb 12, 2009	18.80	19.17	18.44	19.14	1,991,214	+0.06(+0.31%)
Feb 11, 2009	19.03	19.20	18.76	19.08	1,995,847	+0.16(+0.83%)
Feb 10, 2009	19.86	19.95	18.78	18.92	4,643,279	-1.07(-5.35%)
Feb 09, 2009	19.92	20.14	19.76	19.99	1,045,590	+0.05(+0.26%)
Feb 06, 2009	19.30	20.02	19.28	19.94	2,925,058	+0.69(+3.57%)
Feb 05, 2009	18.86	19.45	18.70	19.25	4,060,170	+0.24(+1.26%)
Feb 04, 2009	19.24	19.45	18.92	19.01	2,803,683	-0.08(-0.43%)
Feb 03, 2009	19.03	19.26	18.79	19.09	2,279,073	+0.13(+0.67%)
Feb 02, 2009	18.70	19.07	18.58	18.97	2,404,952	+0.05(+0.28%)
Jan 30, 2009	19.72	19.77	18.82	18.91	0	-0.68(-3.47%)
Jan 29, 2009	20.21	20.21	19.54	19.59	2,572,097	-0.85(-4.17%)
Jan 28, 2009	20.05	20.51	19.99	20.45	4,502,793	+0.83(+4.23%)
Jan 27, 2009	19.50	19.76	19.32	19.62	4,483,828	+0.22(+1.12%)
Jan 26, 2009	19.42	19.88	19.20	19.40	3,083,706	-0.09(-0.46%)
Jan 23, 2009	18.76	19.53	18.63	19.49	6,431,684	+0.28(+1.48%)
Jan 22, 2009	19.35	19.62	18.92	19.20	10,460,319	-0.53(-2.69%)
Jan 21, 2009	19.21	19.75	18.77	19.74	3,512,119	+0.86(+4.55%)
Jan 20, 2009	20.06	20.08	18.88	18.88	5,870,831	-1.22(-6.06%)
Jan 16, 2009	20.12	20.30	19.58	20.09	9,807,002	+0.27(+1.36%)
Jan 15, 2009	19.69	20.12	19.02	19.82	2,673,850	+0.16(+0.80%)
Jan 14, 2009	20.09	20.13	19.51	19.67	2,762,832	-0.77(-3.77%)
Jan 13, 2009	20.31	20.58	20.18	20.44	5,508,334	+0.09(+0.44%)
Jan 12, 2009	20.99	20.99	20.21	20.35	3,315,536	-0.64(-3.06%)
Jan 09, 2009	21.57	21.57	20.94	20.99	3,043,051	-0.52(-2.43%)
Jan 08, 2009	21.30	21.54	21.13	21.51	6,736,159	+0.15(+0.70%)
Jan 07, 2009	21.80	21.81	21.26	21.36	1,955,942	-0.72(-3.25%)
Jan 06, 2009	21.89	22.25	21.76	22.08	4,076,183	+0.34(+1.55%)
Jan 05, 2009	21.58	21.89	21.36	21.75	3,453,696	+0.10(+0.45%)
Jan 02, 2009	21.20	21.80	20.94	21.65	0	+0.40(+1.86%)
Jan 01, 2009	20.63	21.25	20.60	21.25	0	+0.00(+0.00%)
Dec 31, 2008	20.63	21.25	20.60	21.25	3,759,910	+0.64(+3.08%)
Dec 30, 2008	20.10	20.64	20.06	20.62	2,417,683	+0.67(+3.37%)
Dec 29, 2008	20.22	20.29	19.72	19.94	3,399,842	-0.31(-1.51%)
Dec 26, 2008	20.14	20.34	19.98	20.25	1,198,978	+0.26(+1.31%)
Dec 24, 2008	19.95	20.06	19.77	19.99	1,316,715	+0.07(+0.38%)
Dec 23, 2008	20.24	20.30	19.78	19.91	3,149,398	-0.29(-1.44%)
Dec 22, 2008	20.76	20.83	19.96	20.21	3,292,788	-0.48(-2.31%)
Dec 19, 2008	20.83	21.11	20.64	20.68	3,537,351	-0.02(-0.07%)
Dec 18, 2008	21.15	21.33	20.43	20.70	3,169,438	-0.38(-1.81%)
Dec 17, 2008	20.90	21.37	20.62	21.08	4,841,166	+0.02(+0.07%)
Dec 16, 2008	20.21	21.08	20.07	21.07	3,378,643	+1.20(+6.02%)
Dec 15, 2008	20.42	20.44	19.54	19.87	3,445,090	-0.42(-2.06%)
Dec 12, 2008	19.41	20.45	19.20	20.29	3,938,329	+0.40(+1.99%)
Dec 11, 2008	20.67	20.84	19.63	19.89	5,161,166	-0.93(-4.49%)
Dec 10, 2008	20.39	20.85	20.29	20.83	3,483,740	+0.51(+2.50%)
Dec 09, 2008	20.71	21.06	20.16	20.32	3,397,356	-0.53(-2.55%)
Dec 08, 2008	20.49	20.92	20.31	20.85	2,726,376	+0.60(+2.95%)
Dec 05, 2008	19.00	20.25	18.58	20.25	6,769,823	+0.98(+5.08%)
Dec 04, 2008	19.63	20.02	18.82	19.27	3,134,525	-0.64(-3.23%)
Dec 03, 2008	18.98	19.91	18.61	19.91	3,699,496	+0.87(+4.55%)
Dec 02, 2008	18.52	19.19	18.37	19.05	4,883,597	+0.67(+3.66%)
Dec 01, 2008	19.97	20.00	18.25	18.38	2,998,791	-2.00(-9.83%)
Nov 28, 2008	20.04	20.39	19.93	20.38	1,465,981	+0.33(+1.64%)
Nov 26, 2008	18.97	20.11	18.82	20.05	3,295,909	+0.83(+4.32%)
Nov 25, 2008	19.13	19.34	18.52	19.22	8,153,078	+0.35(+1.86%)
Nov 24, 2008	17.57	19.14	17.57	18.87	4,246,444	+1.29(+7.31%)
Nov 21, 2008	16.89	17.58	16.14	17.58	3,938,657	+0.99(+5.99%)
Nov 20, 2008	17.73	18.06	16.45	16.59	3,870,277	-1.37(-7.62%)
Nov 19, 2008	19.23	19.41	17.93	17.96	2,306,929	-1.37(-7.08%)
Nov 18, 2008	19.35	19.64	18.66	19.32	2,613,139	-0.04(-0.19%)
Nov 17, 2008	19.59	20.03	19.32	19.36	2,507,000	-0.37(-1.89%)
Nov 14, 2008	20.34	20.81	19.74	19.74	2,928,389	-1.05(-5.03%)
Nov 13, 2008	19.41	20.89	18.62	20.78	6,025,104	+1.37(+7.08%)
Nov 12, 2008	20.14	20.54	19.31	19.41	3,287,576	-1.14(-5.53%)
Nov 11, 2008	20.80	20.97	20.13	20.54	3,482,595	-0.49(-2.34%)
Nov 10, 2008	21.98	22.07	20.77	21.04	2,224,286	-0.67(-3.06%)
Nov 07, 2008	21.24	21.70	21.08	21.70	4,163,054	+0.64(+3.05%)
Nov 06, 2008	22.10	22.25	21.00	21.06	4,080,111	-1.15(-5.18%)
Nov 05, 2008	23.26	23.44	22.17	22.21	4,977,538	-1.23(-5.26%)
Nov 04, 2008	23.11	23.48	22.90	23.44	4,571,386	+0.78(+3.46%)
Nov 03, 2008	22.69	22.87	22.46	22.66	2,175,588	+0.12(+0.53%)
Oct 31, 2008	22.09	22.89	21.83	22.54	2,862,602	+0.28(+1.28%)
Oct 30, 2008	22.18	22.29	21.48	22.25	2,418,086	+0.85(+3.98%)
Oct 29, 2008	21.70	22.30	21.06	21.40	4,182,295	-0.03(-0.14%)
Oct 28, 2008	20.09	21.45	19.30	21.43	2,848,735	+1.63(+8.23%)
Oct 27, 2008	19.87	20.51	19.52	19.80	2,271,577	-0.44(-2.18%)
Oct 24, 2008	19.80	20.67	19.44	20.24	1,339,008	-0.82(-3.90%)
Oct 23, 2008	21.50	21.66	19.91	21.07	3,464,675	-0.26(-1.23%)
Oct 22, 2008	22.06	22.19	20.76	21.33	2,371,643	-1.30(-5.75%)
Oct 21, 2008	23.09	23.41	22.63	22.63	1,457,187	-0.64(-2.76%)
Oct 20, 2008	22.79	23.43	22.41	23.27	1,166,147	+0.93(+4.15%)
Oct 17, 2008	21.75	23.31	21.48	22.34	3,225,637	-0.13(-0.56%)
Oct 16, 2008	22.14	22.53	20.71	22.47	2,322,791	+0.72(+3.33%)
Oct 15, 2008	24.03	24.05	21.75	21.75	2,879,805	-2.20(-9.18%)
Oct 14, 2008	25.44	25.84	23.31	23.94	3,734,687	+0.04(+0.16%)
Oct 13, 2008	22.83	23.97	21.97	23.90	2,854,065	+1.94(+8.81%)
Oct 10, 2008	20.83	22.37	19.75	21.97	4,615,711	+0.01(+0.03%)
Oct 09, 2008	24.29	24.42	21.87	21.96	1,807,013	-1.83(-7.69%)
Oct 08, 2008	23.90	24.85	23.25	23.79	2,290,228	-0.78(-3.19%)
Oct 07, 2008	26.12	26.35	24.55	24.58	1,787,816	-1.66(-6.32%)
Oct 06, 2008	26.39	26.73	24.83	26.24	3,215,510	-0.99(-3.65%)
Oct 03, 2008	28.19	28.65	27.16	27.23	0	-0.56(-2.02%)
Oct 02, 2008	29.06	29.10	27.74	27.79	1,207,017	-1.48(-5.05%)
Oct 01, 2008	29.15	29.31	28.73	29.27	2,929,685	-0.03(-0.10%)
Sep 30, 2008	29.08	29.31	28.25	29.30	1,884,065	+1.02(+3.59%)
Sep 29, 2008	30.12	30.66	28.16	28.28	2,008,451	-2.38(-7.75%)
Sep 26, 2008	30.19	30.76	30.05	30.66	0	-0.10(-0.32%)
Sep 25, 2008	30.63	31.00	30.36	30.76	1,150,859	+0.40(+1.30%)
Sep 24, 2008	30.45	30.64	30.20	30.36	910,647	-0.04(-0.15%)
Sep 23, 2008	31.12	31.38	30.41	30.41	1,872,661	-0.49(-1.60%)
Sep 22, 2008	32.71	32.71	30.90	30.90	1,923,955	-1.68(-5.17%)
Sep 19, 2008	35.86	36.00	31.81	32.58	0	+1.48(+4.77%)
Sep 18, 2008	30.61	32.28	28.92	31.10	3,583,679	+1.43(+4.81%)
Sep 17, 2008	30.88	30.96	29.60	29.67	2,658,357	-1.55(-4.98%)
Sep 16, 2008	29.99	31.23	29.89	31.23	2,190,351	+0.41(+1.33%)
Sep 15, 2008	31.41	31.86	30.79	30.82	3,637,739	-1.36(-4.23%)
Sep 12, 2008	31.68	32.30	31.57	32.18	2,576,140	+0.26(+0.82%)
Sep 11, 2008	31.39	31.95	30.99	31.92	2,855,049	+0.25(+0.80%)
Sep 10, 2008	31.58	31.92	31.18	31.66	2,011,062	+0.15(+0.47%)
Sep 09, 2008	32.66	32.72	31.49	31.51	4,154,218	-1.23(-3.77%)
Sep 08, 2008	32.89	33.20	32.09	32.74	5,521,355	+0.83(+2.60%)
Sep 05, 2008	31.48	31.97	31.09	31.92	0	+0.31(+0.97%)
Sep 04, 2008	32.43	32.44	31.59	31.61	2,131,990	-0.93(-2.85%)
Sep 03, 2008	32.39	32.60	32.21	32.54	781,435	+0.09(+0.28%)
Sep 02, 2008	32.72	33.10	32.19	32.45	822,167	+0.12(+0.37%)
Aug 29, 2008	32.63	32.64	32.27	32.33	0	-0.34(-1.03%)
Aug 28, 2008	32.19	32.69	31.96	32.66	2,175,792	+0.70(+2.20%)
Aug 27, 2008	31.78	32.12	31.66	31.96	1,029,449	+0.28(+0.87%)
Aug 26, 2008	31.54	31.77	31.21	31.68	700,045	+0.15(+0.47%)
Aug 25, 2008	32.11	32.36	31.48	31.53	2,411,180	-0.83(-2.56%)
Aug 22, 2008	31.80	32.36	31.76	32.36	1,058,547	+0.66(+2.07%)
Aug 21, 2008	31.69	31.81	31.48	31.71	1,127,784	-0.07(-0.24%)
Aug 20, 2008	31.90	31.90	31.45	31.78	1,036,970	+0.07(+0.24%)
Aug 19, 2008	32.13	32.18	31.61	31.71	1,872,593	-0.49(-1.51%)
Aug 18, 2008	32.63	32.89	32.07	32.19	1,895,063	-0.55(-1.69%)
Aug 15, 2008	32.73	32.89	32.52	32.74	0	+0.26(+0.81%)
Aug 14, 2008	31.98	32.57	31.95	32.48	2,762,257	+0.34(+1.07%)
Aug 13, 2008	32.24	32.31	31.76	32.14	2,999,333	-0.12(-0.37%)
Aug 12, 2008	32.80	32.80	32.13	32.26	1,857,132	-0.56(-1.71%)
Aug 11, 2008	32.46	33.05	32.23	32.82	2,161,663	+0.49(+1.53%)
Aug 08, 2008	31.56	32.39	31.44	32.33	3,506,358	+0.85(+2.71%)
Aug 07, 2008	31.93	32.12	31.36	31.47	1,630,050	-0.64(-2.00%)
Aug 06, 2008	31.78	32.16	31.71	32.12	1,685,096	+0.16(+0.51%)
Aug 05, 2008	31.26	31.99	31.26	31.95	2,242,907	+0.89(+2.86%)
Aug 04, 2008	31.33	31.41	30.93	31.06	1,429,412	-0.29(-0.93%)
Aug 01, 2008	31.68	31.68	31.08	31.36	1,980,354	-0.10(-0.31%)
Jul 31, 2008	31.58	31.79	31.38	31.45	2,601,475	-0.19(-0.61%)
Jul 30, 2008	31.59	31.80	31.19	31.65	2,240,152	+0.27(+0.86%)
Jul 29, 2008	31.38	31.38	30.55	31.38	2,408,258	+0.87(+2.84%)
Jul 28, 2008	30.91	31.41	30.43	30.51	7,545,829	-0.55(-1.76%)
Jul 25, 2008	31.27	31.29	30.84	31.06	1,334,078	+0.19(+0.63%)
Jul 24, 2008	32.09	32.13	30.79	30.86	2,331,037	-1.24(-3.87%)
Jul 23, 2008	31.89	32.43	31.72	32.10	19,896,644	+0.26(+0.81%)
Jul 22, 2008	31.05	31.88	30.81	31.85	4,134,752	+0.67(+2.14%)
Jul 21, 2008	31.42	31.42	31.08	31.18	1,102,665	-0.04(-0.12%)
Jul 18, 2008	31.33	31.33	30.93	31.22	4,186,184	+0.00(+0.01%)
Jul 17, 2008	30.87	31.21	30.44	31.21	1,446,264	+0.59(+1.94%)
Jul 16, 2008	29.69	30.64	29.47	30.62	3,166,878	+1.01(+3.42%)
Jul 15, 2008	29.54	30.14	29.09	29.61	2,451,735	-0.25(-0.83%)
Jul 14, 2008	30.61	30.81	29.85	29.86	2,796,257	-0.58(-1.89%)
Jul 11, 2008	30.48	30.84	30.01	30.43	4,784,103	-0.32(-1.05%)
Jul 10, 2008	30.79	30.99	30.41	30.76	1,709,882	+0.11(+0.35%)
Jul 09, 2008	31.56	31.67	30.65	30.65	1,624,916	-0.82(-2.60%)
Jul 08, 2008	30.70	31.50	30.39	31.47	3,146,436	+0.86(+2.80%)
Jul 07, 2008	31.14	31.25	30.34	30.61	2,150,005	-0.35(-1.13%)
Jul 04, 2008	31.50	31.50	30.88	30.96	1,569,084	+0.00(+0.00%)
Jul 03, 2008	31.50	31.50	30.88	30.96	1,569,084	-0.26(-0.85%)
Jul 02, 2008	31.97	32.09	31.23	31.23	1,606,280	-0.82(-2.57%)
Jul 01, 2008	31.66	32.08	31.46	32.05	4,155,403	+0.01(+0.02%)
Jun 30, 2008	32.16	32.35	31.88	32.04	5,879,856	-0.08(-0.26%)
Jun 27, 2008	32.34	32.40	31.98	32.13	3,284,343	-0.15(-0.47%)
Jun 26, 2008	32.88	32.93	32.26	32.28	6,506,736	-0.93(-2.80%)
Jun 25, 2008	33.11	33.47	33.04	33.21	2,537,324	+0.28(+0.86%)
Jun 24, 2008	33.11	33.28	32.78	32.92	3,919,422	-0.21(-0.64%)
Jun 23, 2008	33.42	33.49	33.11	33.14	3,544,722	-0.17(-0.52%)
Jun 20, 2008	33.70	33.75	33.22	33.31	3,593,612	-0.55(-1.63%)
Jun 19, 2008	33.73	33.89	33.54	33.86	5,664,373	+0.11(+0.32%)
Jun 18, 2008	33.88	33.94	33.57	33.76	5,422,927	-0.32(-0.94%)
Jun 17, 2008	34.36	34.46	34.07	34.08	3,248,516	-0.18(-0.54%)
Jun 16, 2008	34.03	34.35	33.96	34.26	2,011,745	+0.13(+0.37%)
Jun 13, 2008	33.79	34.13	33.73	34.13	3,960,628	+0.47(+1.40%)
Jun 12, 2008	33.74	34.00	33.47	33.66	4,099,772	+0.22(+0.67%)
Jun 11, 2008	34.16	34.26	33.44	33.44	2,980,534	-0.75(-2.19%)
Jun 10, 2008	34.26	34.43	34.11	34.19	4,174,043	-0.22(-0.64%)
Jun 09, 2008	34.46	34.72	34.21	34.41	2,244,153	-0.02(-0.07%)
Jun 06, 2008	35.12	35.22	34.41	34.43	3,533,966	-0.96(-2.71%)
Jun 05, 2008	34.94	35.39	34.84	35.39	5,404,295	+0.60(+1.73%)
Jun 04, 2008	34.64	35.10	34.64	34.79	4,685,166	-0.01(-0.02%)
Jun 03, 2008	34.93	35.08	34.57	34.80	5,877,499	-0.10(-0.28%)

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.