Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.00	38.05	36.72	37.93	12,947,199	+0.27(+0.72%)
May 28, 2009	35.62	37.82	35.50	37.66	15,436,030	+2.48(+7.06%)
May 27, 2009	35.99	36.54	35.01	35.17	10,968,185	-0.74(-2.06%)
May 26, 2009	34.30	36.12	34.14	35.91	12,177,248	+1.33(+3.84%)
May 22, 2009	33.11	35.18	33.03	34.58	12,843,437	+1.55(+4.70%)
May 21, 2009	32.62	33.33	32.55	33.03	9,426,834	+0.75(+2.32%)
May 20, 2009	33.77	33.93	32.02	32.28	9,528,518	-0.85(-2.56%)
May 19, 2009	33.73	34.20	33.07	33.13	9,578,617	-0.83(-2.43%)
May 18, 2009	33.23	34.20	32.94	33.96	11,347,225	+1.25(+3.84%)
May 15, 2009	33.72	33.83	32.67	32.70	13,791,951	-0.83(-2.49%)
May 14, 2009	33.23	35.04	33.23	33.53	29,407,546	+1.21(+3.75%)
May 13, 2009	29.95	33.08	29.83	32.32	28,227,738	+1.84(+6.04%)
May 12, 2009	28.92	30.95	28.54	30.48	19,961,886	+2.00(+7.02%)
May 11, 2009	28.55	29.11	28.28	28.48	10,983,339	-0.80(-2.75%)
May 08, 2009	28.18	29.37	27.93	29.29	13,093,716	+1.58(+5.69%)
May 07, 2009	30.19	30.28	27.65	27.71	14,452,349	-2.23(-7.46%)
May 06, 2009	29.52	29.95	28.37	29.94	14,475,516	+0.79(+2.69%)
May 05, 2009	27.51	29.58	27.44	29.16	16,141,549	+1.52(+5.51%)
May 04, 2009	27.13	27.69	26.33	27.63	13,690,743	+1.39(+5.28%)
May 01, 2009	25.95	26.76	25.85	26.25	7,347,476	+0.15(+0.56%)
Apr 30, 2009	27.18	27.99	26.05	26.10	12,870,344	-0.73(-2.70%)
Apr 29, 2009	27.06	27.12	26.08	26.83	16,990,254	+0.08(+0.31%)
Apr 28, 2009	26.89	27.30	26.51	26.74	8,256,126	-0.47(-1.73%)
Apr 27, 2009	27.62	28.05	27.15	27.21	8,244,839	-1.06(-3.76%)
Apr 24, 2009	28.45	28.62	27.72	28.28	12,858,218	-0.20(-0.69%)
Apr 23, 2009	26.22	28.63	26.10	28.48	17,869,300	+2.70(+10.48%)
Apr 22, 2009	26.65	27.21	25.77	25.77	12,899,727	-1.23(-4.55%)
Apr 21, 2009	26.18	27.03	25.39	27.00	14,260,692	+0.75(+2.88%)
Apr 20, 2009	27.52	28.38	26.25	26.25	13,287,289	-1.75(-6.25%)
Apr 17, 2009	28.54	28.78	27.88	28.00	11,393,941	-0.85(-2.95%)
Apr 16, 2009	29.42	29.54	28.28	28.85	14,032,902	-1.00(-3.37%)
Apr 15, 2009	29.14	30.07	27.42	29.85	15,278,819	+0.67(+2.28%)
Apr 14, 2009	30.89	31.08	29.19	29.19	11,264,892	-2.15(-6.86%)
Apr 13, 2009	29.87	31.75	29.75	31.34	12,414,001	+0.92(+3.04%)
Apr 09, 2009	29.49	30.45	28.84	30.41	11,879,125	+1.69(+5.89%)
Apr 08, 2009	28.95	29.25	28.18	28.72	8,966,632	+0.38(+1.33%)
Apr 07, 2009	28.71	29.68	28.32	28.34	10,439,058	-0.61(-2.11%)
Apr 06, 2009	29.48	29.54	28.80	28.95	8,987,137	-1.22(-4.05%)
Apr 03, 2009	28.57	30.19	28.10	30.18	10,614,628	+1.24(+4.29%)
Apr 02, 2009	28.77	29.59	28.62	28.93	12,903,934	+0.94(+3.35%)
Apr 01, 2009	28.40	28.80	27.42	28.00	12,754,321	-1.06(-3.65%)
Mar 31, 2009	28.21	29.30	28.00	29.06	11,084,573	+1.41(+5.11%)
Mar 30, 2009	27.18	28.77	26.91	27.64	12,396,286	-2.63(-8.70%)
Mar 26, 2009	30.19	30.42	29.17	30.28	14,044,715	+0.88(+3.00%)
Mar 25, 2009	28.42	30.05	27.85	29.39	19,153,664	+1.41(+5.04%)
Mar 24, 2009	30.29	30.53	27.97	27.98	19,836,500	-3.20(-10.26%)
Mar 23, 2009	29.51	31.18	27.71	31.18	24,181,860	+4.22(+15.66%)
Mar 20, 2009	27.11	28.14	26.88	26.96	16,932,996	+0.08(+0.30%)
Mar 19, 2009	28.30	28.30	26.71	26.88	18,078,450	-1.19(-4.24%)
Mar 18, 2009	25.89	28.23	25.78	28.07	22,454,050	+1.66(+6.30%)
Mar 17, 2009	22.67	26.46	22.65	26.40	19,330,838	+3.44(+14.96%)
Mar 16, 2009	23.62	23.76	22.83	22.97	13,251,359	-0.40(-1.71%)
Mar 13, 2009	23.94	23.94	22.79	23.37	13,683,891	-0.33(-1.39%)
Mar 12, 2009	22.75	23.71	22.16	23.70	12,301,259	+0.91(+4.01%)
Mar 11, 2009	23.29	23.53	21.73	22.78	19,321,670	-0.12(-0.54%)
Mar 10, 2009	22.04	22.96	21.84	22.91	13,880,474	+1.23(+5.65%)
Mar 09, 2009	21.00	21.82	20.94	21.68	10,422,090	+0.17(+0.77%)
Mar 06, 2009	21.79	21.81	20.77	21.52	9,672,534	+0.03(+0.14%)
Mar 05, 2009	21.99	22.26	21.31	21.49	11,168,391	-0.68(-3.06%)
Mar 04, 2009	21.48	22.56	21.27	22.16	12,992,672	+1.75(+8.60%)
Mar 02, 2009	21.03	21.40	20.26	20.41	11,746,991	-1.07(-4.99%)
Feb 27, 2009	20.99	21.97	20.96	21.48	11,528,992	-0.19(-0.89%)
Feb 26, 2009	21.85	22.37	21.46	21.68	12,105,299	+0.24(+1.13%)
Feb 25, 2009	20.91	22.33	20.60	21.43	14,564,754	-0.27(-1.23%)
Feb 24, 2009	20.26	21.73	19.70	21.70	15,186,843	+1.33(+6.53%)
Feb 23, 2009	21.76	21.96	20.31	20.37	8,458,290	-1.05(-4.88%)
Feb 20, 2009	20.58	21.72	20.21	21.42	13,977,188	+0.36(+1.72%)
Feb 19, 2009	21.44	22.04	20.99	21.05	10,711,922	+0.13(+0.64%)
Feb 18, 2009	21.60	21.63	20.61	20.92	9,248,895	-0.10(-0.49%)
Feb 17, 2009	21.86	21.86	21.02	21.02	12,519,502	-1.43(-6.37%)
Feb 13, 2009	22.68	23.08	22.20	22.45	8,471,774	-0.29(-1.26%)
Feb 12, 2009	21.73	22.89	21.35	22.74	12,981,006	+0.92(+4.20%)
Feb 11, 2009	21.08	21.91	21.00	21.82	10,037,784	+0.73(+3.46%)
Feb 10, 2009	21.89	22.61	20.71	21.09	13,136,446	-1.05(-4.73%)
Feb 09, 2009	21.91	22.67	21.71	22.14	9,488,061	-0.12(-0.54%)
Feb 06, 2009	20.98	22.68	20.98	22.26	15,271,470	+1.29(+6.15%)
Feb 05, 2009	20.13	21.48	19.92	20.97	14,503,366	+0.65(+3.18%)
Feb 04, 2009	20.39	20.96	20.02	20.32	10,796,396	+0.12(+0.61%)
Feb 03, 2009	20.43	21.29	19.02	20.20	18,489,714	+0.38(+1.94%)
Feb 02, 2009	19.85	20.14	19.36	19.82	12,835,399	-0.67(-3.25%)
Jan 30, 2009	20.61	20.87	20.05	20.48	12,480,453	+0.03(+0.15%)
Jan 29, 2009	21.11	21.30	20.35	20.45	11,005,794	-1.35(-6.20%)
Jan 28, 2009	20.78	22.16	20.73	21.80	16,694,166	+1.94(+9.77%)
Jan 27, 2009	20.18	20.32	19.40	19.86	11,729,848	+0.24(+1.24%)
Jan 26, 2009	20.15	20.73	19.17	19.62	10,802,806	-0.25(-1.28%)
Jan 23, 2009	18.74	20.14	18.26	19.87	11,570,409	+0.04(+0.22%)
Jan 22, 2009	19.90	20.91	18.50	19.83	12,011,290	-1.44(-6.76%)
Jan 21, 2009	19.19	21.27	18.58	21.27	19,939,098	+2.53(+13.52%)
Jan 20, 2009	20.27	20.29	18.73	18.73	11,866,523	-1.82(-8.84%)
Jan 16, 2009	20.33	20.72	19.46	20.55	13,186,728	+0.79(+4.02%)
Jan 15, 2009	20.34	20.70	18.93	19.76	18,234,730	-0.95(-4.58%)
Jan 14, 2009	21.20	21.38	20.61	20.70	10,655,883	-1.09(-4.98%)
Jan 13, 2009	21.96	22.68	21.34	21.79	10,732,809	-0.49(-2.20%)
Jan 12, 2009	22.13	22.55	21.79	22.28	10,736,086	+0.11(+0.50%)
Jan 09, 2009	22.79	22.91	22.14	22.17	8,222,027	-0.47(-2.08%)
Jan 08, 2009	23.08	23.32	21.91	22.64	12,010,441	-0.76(-3.26%)
Jan 07, 2009	22.85	23.82	22.70	23.40	11,437,683	-0.51(-2.12%)
Jan 06, 2009	24.89	24.99	23.27	23.91	16,636,811	-0.86(-3.49%)
Jan 05, 2009	24.78	25.87	24.18	24.77	13,482,697	-0.26(-1.05%)
Jan 02, 2009	24.09	25.17	23.26	25.04	15,861,550	+0.53(+2.15%)
Dec 31, 2008	24.04	24.76	23.39	24.51	9,876,630	+0.94(+3.97%)
Dec 30, 2008	21.79	23.60	21.46	23.58	16,210,976	+1.94(+8.95%)
Dec 29, 2008	21.46	21.88	20.61	21.64	17,069,482	+0.19(+0.90%)
Dec 26, 2008	22.15	22.35	21.41	21.45	5,335,167	-0.63(-2.85%)
Dec 24, 2008	22.26	22.30	21.45	22.07	4,011,906	+0.24(+1.11%)
Dec 23, 2008	23.42	23.56	21.68	21.83	15,296,153	-0.99(-4.34%)
Dec 22, 2008	24.97	24.97	22.53	22.82	10,754,953	-2.29(-9.12%)
Dec 19, 2008	26.52	26.78	24.84	25.11	11,532,762	-1.11(-4.23%)
Dec 18, 2008	26.13	27.13	25.68	26.22	11,248,875	-0.04(-0.15%)
Dec 17, 2008	25.83	26.92	25.42	26.26	10,363,242	+0.05(+0.19%)
Dec 16, 2008	24.29	26.21	24.29	26.21	15,498,733	+2.26(+9.43%)
Dec 15, 2008	25.09	25.29	23.27	23.95	10,956,700	-0.81(-3.28%)
Dec 12, 2008	24.43	25.67	24.07	24.77	10,907,616	-0.40(-1.60%)
Dec 11, 2008	25.69	27.66	25.10	25.17	11,055,532	-0.90(-3.46%)
Dec 10, 2008	26.36	27.03	25.21	26.07	9,709,363	+0.41(+1.59%)
Dec 09, 2008	25.74	28.10	25.38	25.66	17,145,898	-0.63(-2.41%)
Dec 08, 2008	24.26	26.93	24.26	26.30	18,208,146	+3.41(+14.90%)
Dec 05, 2008	20.47	23.14	20.27	22.89	12,842,079	+2.01(+9.64%)
Dec 04, 2008	20.88	22.57	20.51	20.88	11,799,978	-0.57(-2.65%)
Dec 03, 2008	20.19	21.55	19.17	21.44	12,437,204	+1.14(+5.61%)
Dec 02, 2008	20.15	21.00	18.35	20.30	21,456,660	-0.00(-0.02%)
Dec 01, 2008	23.18	23.29	20.31	20.31	12,894,205	-4.62(-18.55%)
Nov 28, 2008	24.12	24.93	23.75	24.93	4,226,622	+0.02(+0.09%)
Nov 26, 2008	22.72	25.28	22.41	24.91	8,886,418	+1.39(+5.91%)
Nov 25, 2008	24.20	25.00	22.35	23.52	12,256,758	-0.09(-0.38%)
Nov 24, 2008	21.35	23.66	20.22	23.61	19,267,696	+2.93(+14.18%)
Nov 21, 2008	19.30	20.81	19.06	20.68	22,488,958	+2.26(+12.28%)
Nov 20, 2008	20.12	20.46	18.29	18.42	18,120,696	-1.69(-8.39%)
Nov 19, 2008	21.78	22.17	20.10	20.10	13,353,229	-1.89(-8.58%)
Nov 18, 2008	22.62	22.77	21.13	21.99	19,056,816	-0.35(-1.58%)
Nov 17, 2008	24.22	24.44	22.33	22.34	13,489,633	-2.25(-9.15%)
Nov 14, 2008	25.53	26.17	24.29	24.59	11,434,998	-1.90(-7.18%)
Nov 13, 2008	26.85	27.06	23.20	26.49	22,472,458	+0.07(+0.25%)
Nov 12, 2008	27.20	27.82	26.12	26.43	12,795,256	-1.38(-4.98%)
Nov 11, 2008	27.67	28.89	26.48	27.81	13,886,890	-0.77(-2.68%)
Nov 10, 2008	32.37	32.59	27.88	28.58	9,870,356	-3.07(-9.71%)
Nov 07, 2008	31.37	31.69	29.72	31.65	9,272,030	+1.11(+3.62%)
Nov 06, 2008	33.06	33.97	30.35	30.54	10,487,494	-2.64(-7.95%)
Nov 05, 2008	36.76	37.06	33.05	33.18	9,668,106	-4.39(-11.69%)
Nov 04, 2008	36.68	37.89	35.50	37.57	11,294,548	+2.14(+6.04%)
Nov 03, 2008	34.27	36.27	32.95	35.43	13,974,533	+2.24(+6.74%)
Oct 31, 2008	31.53	34.91	31.45	33.19	10,783,440	+0.76(+2.35%)
Oct 30, 2008	32.11	33.88	31.45	32.43	10,979,816	+1.26(+4.03%)
Oct 29, 2008	30.34	33.09	29.19	31.17	12,877,085	+0.16(+0.52%)
Oct 28, 2008	28.76	31.35	26.27	31.01	14,221,327	+3.58(+13.06%)
Oct 27, 2008	29.76	29.92	27.36	27.43	9,053,067	-2.12(-7.17%)
Oct 24, 2008	29.46	31.17	28.26	29.55	15,177,323	-3.11(-9.53%)
Oct 23, 2008	35.64	36.81	30.84	32.66	16,246,881	-3.12(-8.72%)
Oct 22, 2008	37.76	38.40	35.11	35.78	12,217,672	-2.88(-7.46%)
Oct 21, 2008	41.29	41.35	38.35	38.67	14,624,051	-3.72(-8.78%)
Oct 20, 2008	42.91	43.64	41.18	42.39	7,757,525	-0.57(-1.34%)
Oct 17, 2008	43.00	45.09	41.43	42.96	9,160,381	-0.96(-2.18%)
Oct 16, 2008	42.90	44.11	40.58	43.92	11,078,816	+1.59(+3.75%)
Oct 15, 2008	45.64	47.58	42.31	42.33	13,276,714	-4.53(-9.68%)
Oct 14, 2008	48.84	49.29	45.51	46.87	15,138,942	-1.53(-3.17%)
Oct 13, 2008	47.41	48.47	43.13	48.40	13,526,696	+2.16(+4.66%)
Oct 10, 2008	40.38	47.13	38.97	46.25	20,910,052	+4.44(+10.61%)
Oct 09, 2008	49.28	49.52	39.84	41.81	23,273,264	-5.91(-12.39%)
Oct 08, 2008	46.11	49.88	45.59	47.72	11,402,168	+1.13(+2.43%)
Oct 07, 2008	48.82	51.76	46.48	46.58	20,047,216	-0.92(-1.94%)
Oct 06, 2008	42.11	47.64	41.60	47.51	13,264,184	+4.89(+11.47%)
Oct 03, 2008	45.58	47.35	42.62	42.62	10,205,439	-1.34(-3.04%)
Oct 02, 2008	47.05	47.28	43.82	43.96	7,179,515	-2.83(-6.05%)
Oct 01, 2008	42.73	47.17	42.49	46.79	8,300,222	+3.09(+7.06%)
Sep 30, 2008	41.30	45.76	40.38	43.70	8,750,414	+6.06(+16.10%)
Sep 29, 2008	45.81	46.58	37.64	37.64	11,364,314	-9.29(-19.80%)
Sep 26, 2008	44.11	47.57	44.11	46.94	7,389,323	+2.37(+5.32%)
Sep 25, 2008	44.47	45.73	43.37	44.57	7,479,482	+1.42(+3.30%)
Sep 24, 2008	44.23	46.15	42.26	43.15	10,942,804	-0.46(-1.05%)
Sep 23, 2008	46.66	49.67	43.60	43.60	14,294,647	-2.86(-6.16%)
Sep 22, 2008	46.94	47.93	46.12	46.47	12,975,517	-1.06(-2.22%)
Sep 19, 2008	48.58	48.58	43.13	47.52	22,915,252	+5.28(+12.50%)
Sep 18, 2008	38.41	42.24	36.47	42.24	18,955,092	+4.50(+11.91%)
Sep 17, 2008	39.23	39.78	37.23	37.75	15,309,736	-2.65(-6.56%)
Sep 16, 2008	38.14	40.40	38.14	40.40	13,737,256	+0.87(+2.21%)
Sep 15, 2008	38.72	41.22	38.72	39.52	13,707,897	-1.58(-3.84%)
Sep 12, 2008	39.78	41.18	38.90	41.10	9,408,567	+0.97(+2.41%)
Sep 11, 2008	37.93	40.19	37.00	40.13	10,422,539	+1.15(+2.95%)
Sep 10, 2008	39.25	39.82	37.74	38.98	10,925,073	+0.71(+1.85%)
Sep 09, 2008	40.51	41.48	38.20	38.27	14,144,791	-2.89(-7.03%)
Sep 08, 2008	40.19	41.36	39.72	41.17	17,666,438	+2.60(+6.74%)
Sep 05, 2008	38.21	38.90	36.67	38.57	13,376,617	+0.15(+0.39%)
Sep 04, 2008	40.51	40.59	38.03	38.42	12,033,614	-2.37(-5.80%)
Sep 03, 2008	39.65	40.91	39.28	40.79	10,598,685	+1.14(+2.88%)
Sep 02, 2008	40.25	40.41	38.93	39.64	8,578,974	+0.32(+0.81%)
Aug 29, 2008	40.10	40.10	39.17	39.33	7,533,436	-1.07(-2.64%)
Aug 28, 2008	38.90	40.52	38.87	40.39	10,545,767	+1.64(+4.23%)
Aug 27, 2008	37.95	39.20	36.58	38.75	15,208,083	+0.95(+2.50%)
Aug 26, 2008	39.56	39.87	37.49	37.81	12,308,854	-2.13(-5.34%)
Aug 25, 2008	41.34	41.51	39.78	39.94	7,880,476	-1.94(-4.63%)
Aug 22, 2008	40.76	42.80	40.75	41.88	36,363,972	+1.77(+4.41%)
Aug 21, 2008	39.74	40.44	39.63	40.11	5,406,960	+0.01(+0.04%)
Aug 20, 2008	39.69	40.27	39.45	40.10	10,496,226	+0.64(+1.62%)
Aug 19, 2008	39.48	40.11	38.90	39.46	11,489,878	-0.01(-0.03%)
Aug 18, 2008	41.81	42.13	38.85	39.47	12,818,357	-2.47(-5.88%)
Aug 15, 2008	40.72	42.32	40.72	41.94	11,150,752	+1.61(+4.00%)
Aug 14, 2008	39.49	40.92	39.34	40.33	8,902,766	+0.64(+1.61%)
Aug 13, 2008	39.56	40.79	38.69	39.69	10,386,528	+0.10(+0.24%)
Aug 12, 2008	40.69	41.76	39.40	39.59	11,138,463	-1.47(-3.58%)
Aug 11, 2008	40.20	41.96	39.33	41.06	8,007,888	+0.95(+2.36%)
Aug 08, 2008	38.55	40.27	38.36	40.12	6,893,766	+1.60(+4.15%)
Aug 07, 2008	39.49	40.33	38.45	38.52	8,618,298	-1.67(-4.15%)
Aug 06, 2008	38.93	40.80	38.41	40.19	6,918,558	+0.50(+1.25%)
Aug 05, 2008	38.69	39.72	38.24	39.69	8,614,562	+1.91(+5.04%)
Aug 04, 2008	38.66	38.95	37.56	37.79	6,457,512	-1.25(-3.21%)
Aug 01, 2008	42.51	42.51	38.28	39.04	11,994,196	-3.19(-7.55%)
Jul 31, 2008	43.26	43.97	41.77	42.23	5,717,226	-1.54(-3.53%)
Jul 30, 2008	44.56	45.06	42.43	43.77	7,289,093	-0.10(-0.24%)
Jul 29, 2008	41.72	43.88	41.09	43.88	8,503,883	+2.71(+6.59%)
Jul 28, 2008	43.52	43.53	40.82	41.16	6,667,085	-2.08(-4.82%)
Jul 25, 2008	43.75	44.22	42.33	43.25	6,243,735	+0.13(+0.30%)
Jul 24, 2008	45.18	45.71	42.83	43.12	11,245,962	-2.69(-5.86%)
Jul 23, 2008	42.63	46.08	42.22	45.80	16,223,039	+2.86(+6.65%)
Jul 22, 2008	38.58	43.09	38.31	42.95	13,922,211	+4.78(+12.52%)
Jul 21, 2008	38.58	38.97	36.88	38.17	8,415,598	-0.84(-2.15%)
Jul 18, 2008	39.31	39.88	37.87	39.01	12,756,852	-0.25(-0.64%)
Jul 17, 2008	39.28	40.09	37.70	39.26	11,543,811	+3.32(+9.23%)
Jul 16, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 15, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 14, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 11, 2008	35.24	37.52	34.31	35.94	24,084,608	-0.38(-1.03%)
Jul 10, 2008	37.64	37.87	35.76	36.31	19,363,600	-1.30(-3.45%)
Jul 09, 2008	40.17	40.49	37.45	37.61	10,866,097	-2.55(-6.34%)
Jul 08, 2008	39.40	40.34	37.23	40.16	16,055,118	+0.96(+2.46%)
Jul 07, 2008	40.72	41.85	38.67	39.20	10,799,209	-1.35(-3.34%)
Jul 04, 2008	41.66	41.89	39.33	40.55	7,823,976	+0.00(+0.00%)
Jul 03, 2008	41.66	41.89	39.33	40.55	7,823,976	-0.62(-1.50%)
Jul 02, 2008	42.67	43.73	41.12	41.17	12,248,500	-0.97(-2.31%)
Jul 01, 2008	44.56	44.66	40.89	42.14	25,081,782	-2.79(-6.21%)
Jun 30, 2008	46.18	46.61	44.93	44.93	6,666,164	-0.74(-1.62%)
Jun 27, 2008	48.19	48.19	45.03	45.67	10,402,160	-2.05(-4.29%)
Jun 26, 2008	49.49	49.71	47.72	47.72	8,522,619	-2.42(-4.82%)
Jun 25, 2008	51.25	51.59	49.86	50.13	8,599,885	-0.73(-1.43%)
Jun 24, 2008	50.34	51.54	50.20	50.86	6,401,866	-0.38(-0.73%)
Jun 23, 2008	51.48	52.06	50.24	51.24	9,132,500	+0.90(+1.79%)
Jun 20, 2008	51.16	52.02	50.22	50.33	8,309,183	-1.38(-2.67%)
Jun 19, 2008	52.06	52.43	51.22	51.72	7,290,091	-0.07(-0.14%)
Jun 18, 2008	51.36	52.59	50.96	51.79	9,344,819	-0.02(-0.04%)
Jun 17, 2008	51.07	52.88	51.01	51.81	17,953,130	+2.63(+5.34%)
Jun 16, 2008	48.53	49.30	48.09	49.18	6,404,987	+0.53(+1.09%)
Jun 13, 2008	46.68	48.66	46.68	48.65	7,669,462	+2.15(+4.61%)
Jun 12, 2008	45.82	47.76	45.73	46.50	8,148,579	+1.24(+2.75%)
Jun 11, 2008	45.97	46.50	45.26	45.26	8,472,976	-0.50(-1.09%)
Jun 10, 2008	46.14	46.64	45.08	45.76	7,847,489	+0.10(+0.23%)
Jun 09, 2008	45.71	46.31	44.77	45.66	8,471,552	+0.21(+0.46%)
Jun 06, 2008	46.87	47.12	45.45	45.45	10,670,970	-1.75(-3.71%)
Jun 05, 2008	45.06	47.42	44.68	47.20	18,050,736	+2.88(+6.49%)
Jun 04, 2008	46.67	46.78	44.02	44.32	18,048,332	-2.61(-5.57%)
Jun 03, 2008	48.66	49.59	46.01	46.94	20,078,310	-1.38(-2.86%)

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.