Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.49	34.61	33.81	34.38	4,404,749	-0.03(-0.09%)
May 28, 2009	33.95	34.57	33.69	34.42	3,345,365	+0.38(+1.11%)
May 27, 2009	34.36	34.59	34.02	34.04	4,578,810	-0.29(-0.85%)
May 26, 2009	33.48	34.55	33.48	34.33	5,602,306	+0.85(+2.55%)
May 22, 2009	33.76	33.80	33.40	33.48	2,897,696	-0.16(-0.48%)
May 21, 2009	34.14	34.56	33.42	33.64	4,817,941	-0.80(-2.33%)
May 20, 2009	34.38	35.04	34.24	34.44	6,141,399	+0.22(+0.63%)
May 19, 2009	34.55	35.12	34.15	34.22	6,555,828	-0.53(-1.53%)
May 18, 2009	34.86	35.03	33.92	34.75	7,501,849	-0.72(-2.04%)
May 15, 2009	36.00	36.11	35.24	35.48	4,982,359	-0.73(-2.02%)
May 14, 2009	36.33	36.93	35.89	36.21	4,944,205	-0.14(-0.38%)
May 13, 2009	36.38	36.67	35.98	36.35	4,504,982	-0.52(-1.40%)
May 12, 2009	36.85	37.05	36.50	36.86	4,864,910	+0.16(+0.44%)
May 11, 2009	36.78	37.03	36.33	36.70	3,924,022	-0.47(-1.26%)
May 08, 2009	36.86	37.23	36.56	37.17	5,120,868	+0.62(+1.69%)
May 07, 2009	36.97	37.16	36.25	36.56	5,837,613	-0.11(-0.29%)
May 06, 2009	36.93	36.93	36.19	36.66	5,027,407	+0.06(+0.17%)
May 05, 2009	36.06	36.75	36.02	36.60	3,996,247	+0.43(+1.19%)
May 04, 2009	35.23	36.17	35.15	36.17	6,638,262	+1.00(+2.85%)
May 01, 2009	34.75	35.42	34.75	35.17	3,890,411	+0.34(+0.97%)
Apr 30, 2009	35.80	35.93	34.53	34.83	7,631,931	-0.72(-2.01%)
Apr 29, 2009	34.71	35.86	34.61	35.55	4,401,455	+0.95(+2.76%)
Apr 28, 2009	34.30	35.18	33.74	34.59	4,469,042	-0.01(-0.02%)
Apr 27, 2009	33.60	35.22	33.60	34.60	5,444,810	+0.85(+2.53%)
Apr 24, 2009	33.83	34.00	33.20	33.75	9,358,526	-0.17(-0.50%)
Apr 23, 2009	34.27	34.60	32.81	33.92	7,579,356	+2.11(+6.63%)
Apr 22, 2009	31.84	32.48	31.38	31.81	4,624,460	+0.12(+0.39%)
Apr 21, 2009	31.96	32.13	31.40	31.68	4,925,027	-0.07(-0.22%)
Apr 20, 2009	32.58	32.66	31.67	31.75	5,256,411	-0.99(-3.01%)
Apr 17, 2009	33.48	33.76	32.65	32.74	6,439,097	-0.59(-1.78%)
Apr 16, 2009	32.34	33.51	32.34	33.33	4,546,478	+0.82(+2.54%)
Apr 15, 2009	32.14	32.74	32.14	32.51	4,259,991	+0.14(+0.43%)
Apr 14, 2009	32.19	32.69	31.90	32.37	4,211,654	-0.03(-0.10%)
Apr 13, 2009	32.35	32.78	31.93	32.40	3,261,674	-0.32(-0.99%)
Apr 09, 2009	32.83	33.26	32.48	32.72	5,009,136	+0.56(+1.75%)
Apr 08, 2009	31.65	32.21	31.37	32.16	6,593,226	+0.68(+2.15%)
Apr 07, 2009	31.49	32.27	31.13	31.48	6,564,097	-0.60(-1.87%)
Apr 06, 2009	29.34	32.13	29.26	32.08	9,328,741	+2.46(+8.29%)
Apr 03, 2009	30.51	30.68	29.29	29.63	6,396,200	-1.27(-4.11%)
Apr 02, 2009	30.82	31.40	30.35	30.90	4,388,560	+0.53(+1.75%)
Apr 01, 2009	29.99	30.55	29.69	30.36	4,073,208	+0.38(+1.26%)
Mar 31, 2009	30.16	30.60	29.74	29.99	6,517,924	+0.11(+0.36%)
Mar 30, 2009	29.89	30.29	29.46	29.88	4,929,597	-1.00(-3.24%)
Mar 26, 2009	29.61	30.93	29.42	30.88	10,974,963	+2.21(+7.71%)
Mar 25, 2009	27.95	28.88	27.92	28.67	7,660,382	+0.92(+3.33%)
Mar 24, 2009	26.99	28.04	26.98	27.75	13,882,845	+0.56(+2.07%)
Mar 23, 2009	27.18	27.21	27.05	27.18	9,436,123	-0.04(-0.14%)
Mar 20, 2009	28.02	28.08	27.10	27.22	8,559,796	-0.57(-2.04%)
Mar 19, 2009	28.29	28.29	27.61	27.79	5,182,311	-0.19(-0.67%)
Mar 18, 2009	27.20	28.21	26.85	27.98	6,174,051	+0.72(+2.66%)
Mar 17, 2009	26.82	27.25	26.22	27.25	4,390,181	+0.58(+2.17%)
Mar 16, 2009	26.18	27.31	25.96	26.68	7,065,419	+0.63(+2.42%)
Mar 13, 2009	27.03	27.03	25.80	26.04	0	-0.79(-2.93%)
Mar 12, 2009	25.88	27.21	25.57	26.83	7,979,018	+0.98(+3.78%)
Mar 11, 2009	26.76	26.95	25.81	25.85	5,874,495	-0.80(-3.00%)
Mar 10, 2009	26.39	26.70	25.84	26.65	6,839,631	+0.62(+2.37%)
Mar 09, 2009	26.57	26.66	25.91	26.04	6,728,949	-0.82(-3.07%)
Mar 06, 2009	27.73	28.19	26.42	26.86	0	-0.70(-2.54%)
Mar 05, 2009	28.22	28.57	27.43	27.56	6,615,989	-1.24(-4.30%)
Mar 04, 2009	28.39	29.36	27.69	28.80	6,337,762	-0.24(-0.82%)
Mar 02, 2009	29.98	30.24	28.96	29.04	10,063,713	-1.74(-5.65%)
Feb 27, 2009	32.07	32.07	30.72	30.78	0	-1.60(-4.95%)
Feb 26, 2009	33.40	33.73	32.29	32.38	6,808,818	-0.75(-2.25%)
Feb 25, 2009	34.34	34.55	33.12	33.13	6,065,088	-1.42(-4.10%)
Feb 24, 2009	33.95	34.81	33.86	34.55	5,580,594	+0.79(+2.33%)
Feb 23, 2009	35.34	35.34	33.72	33.76	5,126,914	-1.32(-3.78%)
Feb 20, 2009	35.27	35.69	34.62	35.09	5,207,527	-0.63(-1.77%)
Feb 19, 2009	35.72	36.01	35.45	35.72	5,359,446	+0.19(+0.54%)
Feb 18, 2009	34.85	35.99	34.85	35.52	4,450,643	+0.41(+1.16%)
Feb 17, 2009	35.02	35.66	34.72	35.12	5,304,928	-0.88(-2.44%)
Feb 13, 2009	36.00	36.46	35.92	35.99	3,789,339	+0.08(+0.21%)
Feb 12, 2009	35.59	35.96	34.99	35.92	4,495,730	-0.26(-0.72%)
Feb 11, 2009	36.32	36.58	35.63	36.18	3,474,526	+0.11(+0.30%)
Feb 10, 2009	36.83	37.28	35.84	36.07	4,104,330	-1.21(-3.24%)
Feb 09, 2009	36.86	37.35	36.44	37.28	3,584,489	+0.47(+1.28%)
Feb 06, 2009	37.86	38.00	36.75	36.81	5,670,359	-0.95(-2.53%)
Feb 05, 2009	37.26	38.03	36.89	37.77	4,658,207	+0.34(+0.91%)
Feb 04, 2009	37.21	37.88	36.96	37.43	4,349,806	+0.22(+0.58%)
Feb 03, 2009	37.67	37.80	36.19	37.21	5,150,310	-0.28(-0.76%)
Feb 02, 2009	38.52	38.65	36.85	37.50	5,544,452	-1.49(-3.81%)
Jan 30, 2009	38.75	39.74	38.71	38.98	0	+0.25(+0.64%)
Jan 29, 2009	38.21	39.47	37.92	38.74	4,934,380	+0.49(+1.27%)
Jan 28, 2009	38.89	39.59	37.99	38.25	6,235,797	-0.08(-0.22%)
Jan 27, 2009	38.99	38.99	38.17	38.34	5,057,789	-0.45(-1.17%)
Jan 26, 2009	38.74	39.17	38.45	38.79	4,383,070	-0.01(-0.02%)
Jan 23, 2009	39.08	39.56	38.52	38.80	5,112,407	-0.89(-2.25%)
Jan 22, 2009	39.49	39.98	38.69	39.69	5,605,303	-0.13(-0.33%)
Jan 21, 2009	40.08	40.08	38.88	39.82	3,727,912	+0.19(+0.49%)
Jan 20, 2009	40.48	40.82	39.52	39.63	3,736,769	-0.93(-2.30%)
Jan 16, 2009	40.28	40.81	39.86	40.56	5,462,126	+0.54(+1.35%)
Jan 15, 2009	39.27	40.24	38.55	40.02	5,486,785	+0.79(+2.00%)
Jan 14, 2009	37.70	40.08	37.23	39.24	8,231,836	+1.28(+3.37%)
Jan 13, 2009	39.54	39.54	37.51	37.96	4,915,711	-0.96(-2.47%)
Jan 12, 2009	38.98	39.12	38.33	38.92	3,674,624	+0.02(+0.04%)
Jan 09, 2009	39.15	39.76	38.40	38.91	3,982,713	+0.27(+0.70%)
Jan 08, 2009	39.12	39.14	38.34	38.64	3,958,604	-0.56(-1.43%)
Jan 07, 2009	39.68	39.68	38.75	39.20	3,268,718	-0.69(-1.72%)
Jan 06, 2009	40.42	40.62	39.68	39.88	3,116,738	-0.54(-1.33%)
Jan 05, 2009	39.96	40.58	39.81	40.42	3,770,292	+0.38(+0.94%)
Jan 02, 2009	39.42	40.21	38.86	40.05	0	+0.74(+1.88%)
Jan 01, 2009	39.01	39.72	39.01	39.31	0	+0.00(+0.00%)
Dec 31, 2008	39.01	39.72	39.01	39.31	2,219,853	+0.28(+0.73%)
Dec 30, 2008	38.00	39.08	37.92	39.02	2,089,034	+1.22(+3.24%)
Dec 29, 2008	38.00	38.47	37.74	37.80	2,211,887	-0.18(-0.47%)
Dec 26, 2008	38.03	38.14	37.80	37.97	825,627	+0.18(+0.47%)
Dec 24, 2008	37.81	38.00	37.49	37.80	623,343	+0.10(+0.27%)
Dec 23, 2008	37.97	38.27	37.59	37.70	2,893,082	-0.04(-0.10%)
Dec 22, 2008	38.19	38.19	37.09	37.73	4,076,714	-0.49(-1.27%)
Dec 19, 2008	38.69	39.44	38.13	38.22	5,891,052	-0.44(-1.14%)
Dec 18, 2008	38.94	40.08	38.44	38.66	4,471,981	-0.22(-0.57%)
Dec 17, 2008	38.84	39.47	38.56	38.88	3,743,132	-0.14(-0.36%)
Dec 16, 2008	38.65	39.12	37.77	39.02	5,148,521	+0.56(+1.46%)
Dec 15, 2008	39.48	39.59	38.05	38.46	3,817,820	-0.66(-1.69%)
Dec 12, 2008	38.04	39.38	38.02	39.12	3,388,357	+0.44(+1.13%)
Dec 11, 2008	39.56	40.15	38.38	38.68	4,161,097	-1.16(-2.92%)
Dec 10, 2008	39.77	40.38	39.49	39.84	4,828,360	+0.33(+0.84%)
Dec 09, 2008	38.96	40.30	38.71	39.51	4,728,779	+0.29(+0.75%)
Dec 08, 2008	38.87	39.95	38.60	39.22	4,673,268	+1.06(+2.78%)
Dec 05, 2008	37.28	38.28	36.02	38.16	4,850,772	+0.98(+2.63%)
Dec 04, 2008	38.41	38.83	36.53	37.18	5,087,653	-1.80(-4.62%)
Dec 03, 2008	37.85	39.03	36.33	38.98	5,967,733	+1.32(+3.52%)
Dec 02, 2008	35.96	37.66	35.54	37.66	5,212,285	+2.11(+5.94%)
Dec 01, 2008	36.76	37.09	35.42	35.55	4,209,314	-2.03(-5.41%)
Nov 28, 2008	36.06	37.58	35.72	37.58	1,848,542	+1.28(+3.52%)
Nov 26, 2008	35.08	36.37	34.65	36.30	3,654,081	+1.05(+2.99%)
Nov 25, 2008	36.27	37.18	34.79	35.25	6,503,629	-0.51(-1.42%)
Nov 24, 2008	37.44	37.73	35.22	35.76	7,653,280	-1.16(-3.15%)
Nov 21, 2008	35.18	36.99	33.97	36.92	7,689,347	+1.87(+5.34%)
Nov 20, 2008	34.86	36.60	34.69	35.05	8,182,378	-0.26(-0.74%)
Nov 19, 2008	36.39	37.14	35.27	35.31	4,753,723	-1.12(-3.09%)
Nov 18, 2008	36.03	36.58	35.42	36.43	6,321,275	+0.30(+0.83%)
Nov 17, 2008	36.39	37.16	36.12	36.13	4,972,921	-0.76(-2.07%)
Nov 14, 2008	37.30	38.77	36.72	36.90	5,173,358	-1.16(-3.04%)
Nov 13, 2008	37.29	38.13	36.04	38.05	8,159,196	+1.03(+2.79%)
Nov 12, 2008	37.56	38.24	36.96	37.02	6,226,447	-1.13(-2.97%)
Nov 11, 2008	38.58	39.04	37.93	38.15	6,030,663	-0.32(-0.82%)
Nov 10, 2008	38.31	38.73	38.05	38.47	4,639,080	+0.73(+1.94%)
Nov 07, 2008	37.56	38.31	37.09	37.73	4,175,116	+0.35(+0.95%)
Nov 06, 2008	38.84	38.94	36.96	37.38	5,438,712	-0.89(-2.31%)
Nov 05, 2008	38.49	39.41	37.92	38.27	4,135,545	-0.80(-2.05%)
Nov 04, 2008	38.95	39.67	38.32	39.07	5,267,341	+0.81(+2.11%)
Nov 03, 2008	39.17	39.29	37.88	38.26	4,429,992	-1.10(-2.80%)
Oct 31, 2008	37.73	39.98	37.42	39.36	4,842,723	+1.39(+3.67%)
Oct 30, 2008	37.64	38.78	36.65	37.97	6,303,390	+1.32(+3.61%)
Oct 29, 2008	37.06	38.61	36.57	36.64	5,740,627	-0.90(-2.40%)
Oct 28, 2008	34.08	37.71	33.85	37.54	7,244,884	+4.07(+12.17%)
Oct 27, 2008	32.43	35.00	32.21	33.47	6,346,152	+0.05(+0.14%)
Oct 24, 2008	33.12	35.23	32.86	33.42	5,621,939	-2.65(-7.34%)
Oct 23, 2008	34.92	36.57	33.54	36.07	8,555,976	+2.07(+6.09%)
Oct 22, 2008	34.05	34.38	33.18	34.00	6,115,180	-0.44(-1.27%)
Oct 21, 2008	36.31	36.31	34.36	34.44	3,917,731	-2.29(-6.23%)
Oct 20, 2008	34.72	36.96	34.30	36.73	3,898,226	+2.21(+6.40%)
Oct 17, 2008	34.55	36.29	34.25	34.52	8,239,842	-0.70(-1.99%)
Oct 16, 2008	34.65	35.99	33.40	35.22	6,878,450	+0.51(+1.46%)
Oct 15, 2008	37.24	37.43	34.48	34.71	4,368,540	-3.23(-8.52%)
Oct 14, 2008	38.23	39.77	36.96	37.94	5,436,937	+0.83(+2.24%)
Oct 13, 2008	36.02	37.20	34.51	37.11	5,650,614	+1.96(+5.56%)
Oct 10, 2008	33.80	35.92	32.20	35.16	12,298,095	+0.05(+0.13%)
Oct 09, 2008	37.94	38.20	34.96	35.11	6,902,438	-3.21(-8.38%)
Oct 08, 2008	38.76	39.52	36.19	38.32	5,986,125	-1.15(-2.91%)
Oct 07, 2008	39.27	40.66	38.23	39.47	7,496,231	-0.10(-0.25%)
Oct 06, 2008	40.20	40.63	38.68	39.57	6,624,558	-1.38(-3.37%)
Oct 03, 2008	40.90	41.99	40.66	40.95	0	+0.36(+0.89%)
Oct 02, 2008	41.22	41.49	40.33	40.58	3,990,796	-1.00(-2.41%)
Oct 01, 2008	41.20	41.69	40.51	41.59	4,002,638	+0.38(+0.92%)
Sep 30, 2008	41.74	41.89	40.56	41.21	4,112,106	-0.15(-0.35%)
Sep 29, 2008	42.54	43.28	40.62	41.35	6,709,521	-1.82(-4.21%)
Sep 26, 2008	42.65	43.50	42.41	43.17	0	-0.08(-0.18%)
Sep 25, 2008	43.23	43.80	42.82	43.25	2,596,740	+0.26(+0.61%)
Sep 24, 2008	43.65	43.65	42.73	42.99	2,921,114	-0.45(-1.03%)
Sep 23, 2008	44.48	44.71	43.39	43.43	3,509,698	-1.03(-2.32%)
Sep 22, 2008	44.67	45.20	43.84	44.47	3,321,484	-0.60(-1.33%)
Sep 19, 2008	46.27	49.29	44.14	45.07	0	-0.61(-1.33%)
Sep 18, 2008	43.12	46.17	42.93	45.67	6,535,194	+2.84(+6.63%)
Sep 17, 2008	44.60	44.72	42.74	42.83	4,753,004	-2.42(-5.34%)
Sep 16, 2008	44.90	45.77	44.32	45.25	4,294,236	-0.32(-0.69%)
Sep 15, 2008	45.85	46.69	45.20	45.57	3,373,890	-1.26(-2.68%)
Sep 12, 2008	46.11	46.92	46.01	46.82	2,814,248	+0.45(+0.98%)
Sep 11, 2008	44.77	46.41	44.71	46.37	3,910,652	+1.27(+2.82%)
Sep 10, 2008	46.76	47.27	44.94	45.10	5,365,207	-1.49(-3.21%)
Sep 09, 2008	46.79	47.59	46.59	46.59	3,873,365	-0.32(-0.67%)
Sep 08, 2008	46.81	47.31	46.40	46.91	4,824,796	+0.92(+2.01%)
Sep 05, 2008	44.93	46.64	44.67	45.98	0	+0.93(+2.07%)
Sep 04, 2008	46.02	46.02	44.84	45.05	3,076,142	-1.18(-2.55%)
Sep 03, 2008	46.24	46.62	45.62	46.23	3,191,304	-0.15(-0.32%)
Sep 02, 2008	46.61	47.14	46.26	46.38	3,415,282	+0.18(+0.38%)
Aug 29, 2008	46.54	46.97	46.14	46.20	0	-0.64(-1.36%)
Aug 28, 2008	46.66	47.19	46.11	46.84	2,891,397	+0.36(+0.78%)
Aug 27, 2008	45.94	46.68	45.74	46.48	2,128,420	+0.50(+1.09%)
Aug 26, 2008	46.04	46.28	45.71	45.97	1,613,514	-0.10(-0.22%)
Aug 25, 2008	46.23	46.59	45.76	46.08	2,178,635	-0.33(-0.71%)
Aug 22, 2008	46.97	46.97	46.13	46.41	2,949,608	-0.28(-0.61%)
Aug 21, 2008	46.08	46.78	45.98	46.69	2,388,867	+0.03(+0.07%)
Aug 20, 2008	46.98	46.98	45.96	46.66	2,716,149	+0.19(+0.41%)
Aug 19, 2008	46.98	47.23	46.37	46.47	3,078,621	-0.82(-1.74%)
Aug 18, 2008	47.71	47.82	47.11	47.29	3,231,047	-0.23(-0.49%)
Aug 15, 2008	46.44	47.68	46.43	47.52	0	+1.08(+2.32%)
Aug 14, 2008	46.36	46.85	45.55	46.44	2,924,582	-0.08(-0.18%)
Aug 13, 2008	47.01	47.17	45.97	46.53	2,563,274	-0.50(-1.06%)
Aug 12, 2008	46.29	47.24	46.28	47.03	3,057,383	+0.51(+1.09%)
Aug 11, 2008	46.28	46.62	46.09	46.52	2,180,806	+0.08(+0.17%)
Aug 08, 2008	45.20	46.48	44.97	46.44	2,706,962	+1.37(+3.04%)
Aug 07, 2008	44.78	45.64	44.57	45.07	3,705,266	-0.08(-0.19%)
Aug 06, 2008	45.11	45.61	45.08	45.16	2,794,470	-0.18(-0.41%)
Aug 05, 2008	44.62	45.44	44.56	45.34	3,149,863	+0.92(+2.08%)
Aug 04, 2008	43.23	44.65	42.75	44.42	3,716,823	+1.02(+2.34%)
Aug 01, 2008	43.71	44.11	43.21	43.40	3,066,678	-0.44(-1.00%)
Jul 31, 2008	44.25	45.05	43.83	43.84	2,930,446	-0.78(-1.74%)
Jul 30, 2008	44.58	44.97	44.23	44.62	3,523,417	+0.08(+0.19%)
Jul 29, 2008	43.29	44.74	43.29	44.53	3,812,940	+0.81(+1.85%)
Jul 28, 2008	43.81	44.47	43.53	43.73	3,190,518	-0.34(-0.77%)
Jul 25, 2008	43.70	44.43	43.63	44.06	2,642,996	+0.20(+0.46%)
Jul 24, 2008	44.65	45.37	43.53	43.86	7,173,750	-0.38(-0.87%)
Jul 23, 2008	43.54	44.28	42.96	44.25	5,281,871	+0.53(+1.22%)
Jul 22, 2008	43.90	44.57	43.45	43.72	5,389,753	-0.25(-0.56%)
Jul 21, 2008	43.34	44.06	43.23	43.96	3,961,324	+0.71(+1.64%)
Jul 18, 2008	42.67	43.51	42.36	43.26	6,517,471	+0.55(+1.28%)
Jul 17, 2008	43.33	43.51	41.97	42.71	6,111,678	-0.32(-0.75%)
Jul 16, 2008	43.59	43.59	42.56	43.03	5,600,582	-0.59(-1.36%)
Jul 15, 2008	43.69	44.32	43.52	43.63	4,088,143	-0.02(-0.04%)
Jul 14, 2008	44.37	44.37	43.33	43.64	2,471,979	-0.28(-0.65%)
Jul 11, 2008	44.35	44.35	43.52	43.93	4,903,630	-0.85(-1.89%)
Jul 10, 2008	43.57	44.87	43.57	44.77	4,650,783	+1.12(+2.58%)
Jul 09, 2008	44.47	44.47	43.65	43.65	2,550,117	-0.59(-1.32%)
Jul 08, 2008	43.72	44.50	43.72	44.23	4,046,925	+0.23(+0.52%)
Jul 07, 2008	44.38	44.80	43.73	44.00	2,684,447	-0.39(-0.88%)
Jul 04, 2008	43.66	44.78	43.43	44.40	3,185,452	+0.00(+0.00%)
Jul 03, 2008	43.66	44.78	43.43	44.40	3,185,452	+1.01(+2.33%)
Jul 02, 2008	44.57	44.57	43.26	43.39	5,347,748	-0.95(-2.14%)
Jul 01, 2008	42.82	44.84	42.66	44.33	8,374,257	+0.99(+2.29%)
Jun 30, 2008	43.13	43.71	42.59	43.34	8,408,126	+0.22(+0.50%)
Jun 27, 2008	43.18	44.02	42.98	43.13	6,343,707	-0.05(-0.11%)
Jun 26, 2008	44.47	44.48	43.16	43.17	4,803,226	-1.53(-3.43%)
Jun 25, 2008	45.71	45.76	44.53	44.70	4,031,097	-0.92(-2.03%)
Jun 24, 2008	44.67	45.97	44.67	45.63	5,227,238	+1.45(+3.28%)
Jun 23, 2008	44.68	44.68	43.91	44.18	2,891,159	-0.40(-0.90%)
Jun 20, 2008	44.70	44.82	44.36	44.58	5,243,999	-0.38(-0.84%)
Jun 19, 2008	44.33	45.10	43.80	44.96	4,572,523	+0.69(+1.55%)
Jun 18, 2008	44.86	45.23	44.27	44.27	4,067,651	-0.79(-1.74%)
Jun 17, 2008	44.67	45.31	44.55	45.06	5,600,491	+0.55(+1.25%)
Jun 16, 2008	44.49	44.66	44.00	44.50	3,330,823	-0.19(-0.43%)
Jun 13, 2008	44.38	44.96	44.27	44.70	2,266,349	+0.52(+1.19%)
Jun 12, 2008	44.47	45.04	44.11	44.17	3,233,255	-0.15(-0.35%)
Jun 11, 2008	45.38	45.58	44.27	44.33	4,490,681	-1.19(-2.62%)
Jun 10, 2008	45.32	45.85	44.50	45.52	5,474,261	+0.85(+1.90%)
Jun 09, 2008	46.45	46.61	44.19	44.67	7,310,316	-1.52(-3.30%)
Jun 06, 2008	47.56	47.56	46.16	46.20	5,463,934	-1.45(-3.04%)
Jun 05, 2008	47.74	47.77	47.08	47.65	3,684,944	-0.02(-0.03%)
Jun 04, 2008	47.88	47.93	47.40	47.66	3,091,283	-0.25(-0.53%)
Jun 03, 2008	48.71	48.71	47.53	47.92	4,804,513	-0.64(-1.32%)

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.