Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.00	38.06	36.72	37.93	12,945,872	+0.27(+0.72%)
May 28, 2009	35.62	37.82	35.50	37.66	15,434,448	+2.48(+7.06%)
May 27, 2009	35.99	36.55	35.01	35.18	10,967,061	-0.74(-2.06%)
May 26, 2009	34.30	36.12	34.14	35.92	12,176,000	+1.33(+3.84%)
May 22, 2009	33.11	35.18	33.03	34.59	12,842,121	+1.55(+4.70%)
May 21, 2009	32.63	33.34	32.55	33.03	9,425,868	+0.75(+2.32%)
May 20, 2009	33.77	33.93	32.02	32.29	9,527,541	-0.85(-2.56%)
May 19, 2009	33.73	34.20	33.08	33.13	9,577,636	-0.83(-2.43%)
May 18, 2009	33.23	34.20	32.95	33.96	11,346,062	+1.25(+3.84%)
May 15, 2009	33.73	33.84	32.67	32.70	13,790,538	-0.83(-2.49%)
May 14, 2009	33.23	35.05	33.23	33.54	29,404,532	+1.21(+3.75%)
May 13, 2009	29.95	33.08	29.84	32.33	28,224,846	+1.84(+6.04%)
May 12, 2009	28.92	30.95	28.54	30.48	19,959,840	+2.00(+7.02%)
May 11, 2009	28.55	29.12	28.28	28.49	10,982,214	-0.80(-2.75%)
May 08, 2009	28.19	29.38	27.93	29.29	13,092,374	+1.58(+5.69%)
May 07, 2009	30.19	30.28	27.65	27.71	14,450,868	-2.23(-7.46%)
May 06, 2009	29.52	29.96	28.37	29.95	14,474,033	+0.79(+2.69%)
May 05, 2009	27.51	29.58	27.45	29.16	16,139,895	+1.52(+5.51%)
May 04, 2009	27.13	27.70	26.33	27.64	13,689,340	+1.39(+5.28%)
May 01, 2009	25.95	26.76	25.85	26.25	7,346,724	+0.15(+0.56%)
Apr 30, 2009	27.19	28.00	26.06	26.11	12,869,025	-0.73(-2.70%)
Apr 29, 2009	27.07	27.12	26.08	26.83	16,988,512	+0.08(+0.31%)
Apr 28, 2009	26.89	27.30	26.51	26.75	8,255,280	-0.47(-1.73%)
Apr 27, 2009	27.63	28.06	27.15	27.22	8,243,994	-1.06(-3.76%)
Apr 24, 2009	28.46	28.63	27.73	28.28	12,856,900	-0.20(-0.69%)
Apr 23, 2009	26.23	28.63	26.10	28.48	17,867,468	+2.70(+10.48%)
Apr 22, 2009	26.65	27.21	25.78	25.78	12,898,406	-1.23(-4.55%)
Apr 21, 2009	26.18	27.03	25.39	27.00	14,259,231	+0.75(+2.88%)
Apr 20, 2009	27.53	28.38	26.25	26.25	13,285,928	-1.75(-6.25%)
Apr 17, 2009	28.54	28.78	27.88	28.00	11,392,774	-0.85(-2.95%)
Apr 16, 2009	29.43	29.54	28.28	28.85	14,031,464	-1.00(-3.37%)
Apr 15, 2009	29.15	30.07	27.42	29.85	15,277,253	+0.67(+2.28%)
Apr 14, 2009	30.90	31.08	29.19	29.19	11,263,738	-2.15(-6.86%)
Apr 13, 2009	29.88	31.75	29.76	31.34	12,412,729	+0.92(+3.04%)
Apr 09, 2009	29.50	30.45	28.84	30.42	11,877,907	+1.69(+5.89%)
Apr 08, 2009	28.95	29.25	28.19	28.72	8,965,714	+0.38(+1.33%)
Apr 07, 2009	28.71	29.68	28.32	28.35	10,437,989	-0.61(-2.11%)
Apr 06, 2009	29.48	29.54	28.81	28.96	8,986,216	-1.22(-4.05%)
Apr 03, 2009	28.57	30.19	28.10	30.18	10,613,541	+1.24(+4.29%)
Apr 02, 2009	28.78	29.59	28.62	28.94	12,902,611	+0.94(+3.35%)
Apr 01, 2009	28.40	28.80	27.43	28.00	12,753,014	-1.06(-3.65%)
Mar 31, 2009	28.21	29.31	28.00	29.06	11,083,438	+1.41(+5.11%)
Mar 30, 2009	27.18	28.78	26.91	27.65	12,395,016	-2.63(-8.70%)
Mar 26, 2009	30.19	30.43	29.18	30.28	14,043,276	+0.88(+3.00%)
Mar 25, 2009	28.42	30.05	27.85	29.40	19,151,702	+1.41(+5.04%)
Mar 24, 2009	30.30	30.53	27.98	27.99	19,834,468	-3.20(-10.26%)
Mar 23, 2009	29.51	31.19	27.72	31.19	24,179,382	+4.22(+15.66%)
Mar 20, 2009	27.11	28.14	26.88	26.96	16,931,262	+0.08(+0.30%)
Mar 19, 2009	28.30	28.30	26.71	26.88	18,076,598	-1.19(-4.24%)
Mar 18, 2009	25.89	28.23	25.79	28.07	22,451,748	+1.66(+6.30%)
Mar 17, 2009	22.67	26.46	22.65	26.41	19,328,856	+3.44(+14.96%)
Mar 16, 2009	23.62	23.76	22.83	22.97	13,250,002	-0.40(-1.71%)
Mar 13, 2009	23.94	23.94	22.79	23.37	13,682,488	-0.33(-1.39%)
Mar 12, 2009	22.75	23.71	22.16	23.70	12,299,999	+0.91(+4.01%)
Mar 11, 2009	23.29	23.53	21.73	22.79	19,319,690	-0.12(-0.54%)
Mar 10, 2009	22.04	22.96	21.84	22.91	13,879,052	+1.23(+5.65%)
Mar 09, 2009	21.01	21.82	20.95	21.68	10,421,022	+0.17(+0.77%)
Mar 06, 2009	21.79	21.81	20.77	21.52	9,671,542	+0.03(+0.14%)
Mar 05, 2009	21.99	22.26	21.31	21.49	11,167,247	-0.68(-3.06%)
Mar 04, 2009	21.48	22.56	21.27	22.17	12,991,342	+1.76(+8.60%)
Mar 02, 2009	21.03	21.40	20.26	20.41	11,745,788	-1.07(-4.99%)
Feb 27, 2009	20.99	21.98	20.97	21.48	11,527,811	-0.19(-0.89%)
Feb 26, 2009	21.85	22.38	21.46	21.68	12,104,059	+0.24(+1.13%)
Feb 25, 2009	20.91	22.33	20.61	21.44	14,563,262	-0.27(-1.23%)
Feb 24, 2009	20.26	21.73	19.70	21.70	15,185,288	+1.33(+6.53%)
Feb 23, 2009	21.76	21.96	20.31	20.37	8,457,424	-1.05(-4.88%)
Feb 20, 2009	20.58	21.72	20.22	21.42	13,975,757	+0.36(+1.72%)
Feb 19, 2009	21.44	22.04	20.99	21.05	10,710,825	+0.13(+0.64%)
Feb 18, 2009	21.61	21.63	20.61	20.92	9,247,948	-0.10(-0.49%)
Feb 17, 2009	21.86	21.86	21.02	21.02	12,518,220	-1.43(-6.37%)
Feb 13, 2009	22.68	23.08	22.20	22.45	8,470,906	-0.29(-1.26%)
Feb 12, 2009	21.74	22.89	21.35	22.74	12,979,677	+0.92(+4.20%)
Feb 11, 2009	21.08	21.91	21.00	21.82	10,036,756	+0.73(+3.46%)
Feb 10, 2009	21.90	22.61	20.71	21.09	13,135,100	-1.05(-4.73%)
Feb 09, 2009	21.91	22.68	21.71	22.14	9,487,090	-0.12(-0.54%)
Feb 06, 2009	20.98	22.68	20.98	22.26	15,269,906	+1.29(+6.15%)
Feb 05, 2009	20.14	21.48	19.92	20.97	14,501,881	+0.65(+3.18%)
Feb 04, 2009	20.39	20.97	20.02	20.33	10,795,290	+0.12(+0.61%)
Feb 03, 2009	20.44	21.29	19.02	20.20	18,487,822	+0.38(+1.94%)
Feb 02, 2009	19.85	20.15	19.36	19.82	12,834,084	-0.67(-3.25%)
Jan 30, 2009	20.61	20.87	20.06	20.48	12,479,175	+0.03(+0.15%)
Jan 29, 2009	21.11	21.31	20.35	20.45	11,004,667	-1.35(-6.20%)
Jan 28, 2009	20.78	22.16	20.73	21.80	16,692,457	+1.94(+9.77%)
Jan 27, 2009	20.18	20.32	19.40	19.86	11,728,647	+0.24(+1.24%)
Jan 26, 2009	20.15	20.73	19.17	19.62	10,801,700	-0.25(-1.28%)
Jan 23, 2009	18.74	20.14	18.26	19.88	11,569,225	+0.04(+0.22%)
Jan 22, 2009	19.91	20.91	18.50	19.83	12,010,060	-1.44(-6.76%)
Jan 21, 2009	19.19	21.27	18.58	21.27	19,937,056	+2.53(+13.52%)
Jan 20, 2009	20.28	20.29	18.74	18.74	11,865,308	-1.82(-8.84%)
Jan 16, 2009	20.33	20.72	19.46	20.55	13,185,377	+0.80(+4.02%)
Jan 15, 2009	20.34	20.70	18.93	19.76	18,232,862	-0.95(-4.58%)
Jan 14, 2009	21.20	21.39	20.61	20.71	10,654,792	-1.09(-4.98%)
Jan 13, 2009	21.97	22.68	21.34	21.79	10,731,710	-0.49(-2.20%)
Jan 12, 2009	22.13	22.55	21.79	22.28	10,734,987	+0.11(+0.50%)
Jan 09, 2009	22.79	22.91	22.14	22.17	8,221,185	-0.47(-2.08%)
Jan 08, 2009	23.09	23.32	21.91	22.64	12,009,211	-0.76(-3.26%)
Jan 07, 2009	22.85	23.82	22.70	23.40	11,436,511	-0.51(-2.12%)
Jan 06, 2009	24.89	24.99	23.27	23.91	16,635,108	-0.86(-3.49%)
Jan 05, 2009	24.78	25.87	24.18	24.78	13,481,316	-0.26(-1.05%)
Jan 02, 2009	24.09	25.17	23.27	25.04	15,859,925	+0.53(+2.15%)
Dec 31, 2008	24.04	24.77	23.39	24.51	9,875,619	+0.94(+3.97%)
Dec 30, 2008	21.79	23.60	21.46	23.58	16,209,316	+1.94(+8.95%)
Dec 29, 2008	21.46	21.88	20.61	21.64	17,067,734	+0.19(+0.90%)
Dec 26, 2008	22.15	22.35	21.41	21.45	5,334,620	-0.63(-2.85%)
Dec 24, 2008	22.26	22.31	21.45	22.08	4,011,495	+0.24(+1.11%)
Dec 23, 2008	23.43	23.56	21.68	21.84	15,294,586	-0.99(-4.34%)
Dec 22, 2008	24.97	24.97	22.53	22.83	10,753,851	-2.29(-9.12%)
Dec 19, 2008	26.52	26.78	24.85	25.12	11,531,581	-1.11(-4.23%)
Dec 18, 2008	26.13	27.13	25.68	26.23	11,247,723	-0.04(-0.15%)
Dec 17, 2008	25.83	26.92	25.42	26.26	10,362,181	+0.05(+0.19%)
Dec 16, 2008	24.29	26.21	24.29	26.21	15,497,146	+2.26(+9.43%)
Dec 15, 2008	25.09	25.29	23.27	23.96	10,955,578	-0.81(-3.28%)
Dec 12, 2008	24.43	25.67	24.07	24.77	10,906,499	-0.40(-1.60%)
Dec 11, 2008	25.69	27.67	25.10	25.17	11,054,400	-0.90(-3.47%)
Dec 10, 2008	26.37	27.03	25.21	26.07	9,708,369	+0.41(+1.59%)
Dec 09, 2008	25.74	28.10	25.39	25.67	17,144,142	-0.63(-2.41%)
Dec 08, 2008	24.26	26.93	24.26	26.30	18,206,282	+3.41(+14.90%)
Dec 05, 2008	20.47	23.14	20.27	22.89	12,840,762	+2.01(+9.64%)
Dec 04, 2008	20.89	22.58	20.51	20.88	11,798,769	-0.57(-2.65%)
Dec 03, 2008	20.20	21.55	19.18	21.45	12,435,929	+1.14(+5.61%)
Dec 02, 2008	20.15	21.00	18.36	20.31	21,454,460	-0.00(-0.02%)
Dec 01, 2008	23.18	23.29	20.31	20.31	12,892,883	-4.62(-18.55%)
Nov 28, 2008	24.12	24.94	23.75	24.94	4,226,189	+0.02(+0.09%)
Nov 26, 2008	22.72	25.28	22.41	24.91	8,885,507	+1.39(+5.91%)
Nov 25, 2008	24.20	25.00	22.35	23.52	12,255,502	-0.09(-0.38%)
Nov 24, 2008	21.35	23.66	20.22	23.61	19,265,720	+2.93(+14.18%)
Nov 21, 2008	19.30	20.81	19.06	20.68	22,486,652	+2.26(+12.28%)
Nov 20, 2008	20.12	20.47	18.29	18.42	18,118,838	-1.69(-8.39%)
Nov 19, 2008	21.78	22.17	20.10	20.10	13,351,860	-1.89(-8.58%)
Nov 18, 2008	22.62	22.77	21.13	21.99	19,054,864	-0.35(-1.58%)
Nov 17, 2008	24.22	24.45	22.33	22.34	13,488,250	-2.25(-9.15%)
Nov 14, 2008	25.53	26.18	24.29	24.59	11,433,826	-1.90(-7.18%)
Nov 13, 2008	26.85	27.06	23.20	26.49	22,470,154	+0.07(+0.25%)
Nov 12, 2008	27.21	27.82	26.13	26.43	12,793,944	-1.38(-4.98%)
Nov 11, 2008	27.67	28.90	26.48	27.81	13,885,467	-0.77(-2.68%)
Nov 10, 2008	32.38	32.59	27.88	28.58	9,869,344	-3.07(-9.71%)
Nov 07, 2008	31.38	31.69	29.72	31.65	9,271,079	+1.11(+3.62%)
Nov 06, 2008	33.06	33.97	30.35	30.55	10,486,419	-2.64(-7.95%)
Nov 05, 2008	36.76	37.07	33.05	33.18	9,667,115	-4.39(-11.69%)
Nov 04, 2008	36.69	37.89	35.50	37.57	11,293,390	+2.14(+6.04%)
Nov 03, 2008	34.28	36.27	32.95	35.43	13,973,100	+2.24(+6.74%)
Oct 31, 2008	31.53	34.92	31.46	33.19	10,782,334	+0.76(+2.35%)
Oct 30, 2008	32.12	33.88	31.45	32.43	10,978,690	+1.26(+4.03%)
Oct 29, 2008	30.34	33.09	29.19	31.18	12,875,764	+0.16(+0.52%)
Oct 28, 2008	28.76	31.35	26.27	31.02	14,219,869	+3.58(+13.06%)
Oct 27, 2008	29.76	29.93	27.36	27.43	9,052,139	-2.12(-7.17%)
Oct 24, 2008	29.47	31.17	28.26	29.55	15,175,767	-3.11(-9.53%)
Oct 23, 2008	35.65	36.81	30.85	32.67	16,245,215	-3.12(-8.72%)
Oct 22, 2008	37.77	38.41	35.11	35.79	12,216,419	-2.88(-7.46%)
Oct 21, 2008	41.29	41.35	38.35	38.67	14,622,552	-3.72(-8.78%)
Oct 20, 2008	42.91	43.65	41.19	42.39	7,756,729	-0.57(-1.34%)
Oct 17, 2008	43.00	45.09	41.43	42.97	9,159,441	-0.96(-2.18%)
Oct 16, 2008	42.90	44.12	40.59	43.92	11,077,680	+1.59(+3.75%)
Oct 15, 2008	45.65	47.59	42.32	42.34	13,275,353	-4.54(-9.68%)
Oct 14, 2008	48.85	49.29	45.51	46.87	15,137,390	-1.53(-3.17%)
Oct 13, 2008	47.41	48.47	43.14	48.41	13,525,309	+2.16(+4.66%)
Oct 10, 2008	40.39	47.13	38.97	46.25	20,907,908	+4.44(+10.61%)
Oct 09, 2008	49.28	49.53	39.84	41.81	23,270,878	-5.91(-12.39%)
Oct 08, 2008	46.12	49.88	45.60	47.72	11,400,999	+1.13(+2.43%)
Oct 07, 2008	48.82	51.77	46.48	46.59	20,045,160	-0.92(-1.94%)
Oct 06, 2008	42.12	47.65	41.60	47.51	13,262,824	+4.89(+11.47%)
Oct 03, 2008	45.59	47.35	42.62	42.62	10,204,393	-1.34(-3.04%)
Oct 02, 2008	47.06	47.28	43.82	43.96	7,178,779	-2.83(-6.05%)
Oct 01, 2008	42.74	47.18	42.50	46.79	8,299,371	+3.09(+7.06%)
Sep 30, 2008	41.31	45.77	40.39	43.71	8,749,517	+6.06(+16.10%)
Sep 29, 2008	45.82	46.59	37.65	37.65	11,363,149	-9.29(-19.80%)
Sep 26, 2008	44.12	47.57	44.12	46.94	7,388,565	+2.37(+5.32%)
Sep 25, 2008	44.47	45.74	43.38	44.57	7,478,715	+1.42(+3.30%)
Sep 24, 2008	44.24	46.15	42.27	43.15	10,941,682	-0.46(-1.05%)
Sep 23, 2008	46.67	49.68	43.61	43.61	14,293,181	-2.86(-6.16%)
Sep 22, 2008	46.94	47.94	46.12	46.47	12,974,188	-1.06(-2.22%)
Sep 19, 2008	48.58	48.58	43.13	47.53	22,912,906	+5.28(+12.50%)
Sep 18, 2008	38.42	42.25	36.47	42.25	18,953,150	+4.50(+11.91%)
Sep 17, 2008	39.23	39.78	37.23	37.75	15,308,169	-2.65(-6.56%)
Sep 16, 2008	38.14	40.40	38.14	40.40	13,735,849	+0.87(+2.21%)
Sep 15, 2008	38.73	41.22	38.72	39.53	13,706,493	-1.58(-3.84%)
Sep 12, 2008	39.78	41.19	38.90	41.10	9,407,603	+0.97(+2.41%)
Sep 11, 2008	37.93	40.19	37.00	40.14	10,421,472	+1.15(+2.95%)
Sep 10, 2008	39.25	39.82	37.74	38.99	10,923,954	+0.71(+1.85%)
Sep 09, 2008	40.51	41.49	38.21	38.28	14,143,343	-2.89(-7.03%)
Sep 08, 2008	40.19	41.37	39.72	41.17	17,664,628	+2.60(+6.74%)
Sep 05, 2008	38.22	38.90	36.67	38.57	13,375,245	+0.15(+0.39%)
Sep 04, 2008	40.52	40.60	38.03	38.42	12,032,380	-2.37(-5.80%)
Sep 03, 2008	39.66	40.91	39.29	40.79	10,597,598	+1.14(+2.88%)
Sep 02, 2008	40.25	40.41	38.94	39.65	8,578,094	+0.32(+0.81%)
Aug 29, 2008	40.10	40.10	39.17	39.33	7,532,664	-1.07(-2.64%)
Aug 28, 2008	38.91	40.52	38.87	40.40	10,544,686	+1.64(+4.23%)
Aug 27, 2008	37.95	39.20	36.59	38.76	15,206,524	+0.95(+2.50%)
Aug 26, 2008	39.57	39.87	37.49	37.81	12,307,592	-2.13(-5.34%)
Aug 25, 2008	41.34	41.51	39.79	39.95	7,879,668	-1.94(-4.63%)
Aug 22, 2008	40.76	42.80	40.76	41.89	36,360,244	+1.77(+4.41%)
Aug 21, 2008	39.74	40.44	39.64	40.12	5,406,406	+0.01(+0.03%)
Aug 20, 2008	39.69	40.27	39.45	40.10	10,495,150	+0.64(+1.62%)
Aug 19, 2008	39.48	40.12	38.91	39.47	11,488,700	-0.01(-0.03%)
Aug 18, 2008	41.82	42.13	38.86	39.48	12,817,043	-2.47(-5.88%)
Aug 15, 2008	40.72	42.33	40.72	41.94	11,149,609	+1.61(+4.00%)
Aug 14, 2008	39.49	40.93	39.35	40.33	8,901,853	+0.64(+1.61%)
Aug 13, 2008	39.56	40.80	38.70	39.69	10,385,462	+0.10(+0.24%)
Aug 12, 2008	40.70	41.77	39.40	39.60	11,137,321	-1.47(-3.58%)
Aug 11, 2008	40.20	41.96	39.34	41.07	8,007,067	+0.95(+2.36%)
Aug 08, 2008	38.55	40.27	38.36	40.12	6,893,059	+1.60(+4.15%)
Aug 07, 2008	39.50	40.33	38.45	38.52	8,617,414	-1.67(-4.15%)
Aug 06, 2008	38.93	40.81	38.41	40.19	6,917,848	+0.50(+1.25%)
Aug 05, 2008	38.69	39.72	38.25	39.70	8,613,679	+1.91(+5.04%)
Aug 04, 2008	38.66	38.96	37.57	37.79	6,456,850	-1.25(-3.21%)
Aug 01, 2008	42.51	42.52	38.28	39.04	11,992,966	-3.19(-7.55%)
Jul 31, 2008	43.27	43.98	41.77	42.23	5,716,640	-1.54(-3.53%)
Jul 30, 2008	44.56	45.06	42.43	43.78	7,288,346	-0.10(-0.24%)
Jul 29, 2008	41.72	43.88	41.09	43.88	8,503,011	+2.71(+6.59%)
Jul 28, 2008	43.53	43.53	40.82	41.17	6,666,402	-2.09(-4.82%)
Jul 25, 2008	43.76	44.22	42.34	43.25	6,243,094	+0.13(+0.30%)
Jul 24, 2008	45.18	45.71	42.84	43.12	11,244,809	-2.69(-5.86%)
Jul 23, 2008	42.63	46.09	42.22	45.81	16,221,375	+2.86(+6.65%)
Jul 22, 2008	38.58	43.09	38.31	42.95	13,920,784	+4.78(+12.52%)
Jul 21, 2008	38.58	38.97	36.88	38.17	8,414,735	-0.84(-2.15%)
Jul 18, 2008	39.32	39.89	37.88	39.01	12,755,544	-0.25(-0.64%)
Jul 17, 2008	39.29	40.10	37.70	39.26	11,542,627	+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	37.53	34.31	35.94	24,082,138	-0.38(-1.03%)
Jul 10, 2008	37.64	37.87	35.77	36.32	19,361,614	-1.30(-3.45%)
Jul 09, 2008	40.18	40.50	37.45	37.62	10,864,982	-2.55(-6.34%)
Jul 08, 2008	39.40	40.34	37.23	40.16	16,053,471	+0.96(+2.46%)
Jul 07, 2008	40.72	41.85	38.67	39.20	10,798,102	-1.35(-3.34%)
Jul 04, 2008	41.67	41.89	39.34	40.56	7,823,174	+0.00(+0.00%)
Jul 03, 2008	41.67	41.89	39.34	40.56	7,823,174	-0.62(-1.50%)
Jul 02, 2008	42.67	43.73	41.12	41.17	12,247,244	-0.97(-2.31%)
Jul 01, 2008	44.56	44.67	40.90	42.15	25,079,210	-2.79(-6.21%)
Jun 30, 2008	46.19	46.61	44.94	44.94	6,665,481	-0.74(-1.62%)
Jun 27, 2008	48.19	48.19	45.03	45.68	10,401,093	-2.05(-4.29%)
Jun 26, 2008	49.49	49.72	47.72	47.72	8,521,745	-2.42(-4.82%)
Jun 25, 2008	51.26	51.60	49.86	50.14	8,599,003	-0.73(-1.43%)
Jun 24, 2008	50.34	51.54	50.21	50.87	6,401,209	-0.38(-0.73%)
Jun 23, 2008	51.48	52.07	50.25	51.24	9,131,563	+0.90(+1.79%)
Jun 20, 2008	51.16	52.03	50.23	50.34	8,308,331	-1.38(-2.67%)
Jun 19, 2008	52.07	52.43	51.22	51.72	7,289,344	-0.07(-0.14%)
Jun 18, 2008	51.36	52.60	50.97	51.79	9,343,861	-0.02(-0.04%)
Jun 17, 2008	51.07	52.88	51.01	51.81	17,951,290	+2.63(+5.34%)
Jun 16, 2008	48.54	49.30	48.09	49.18	6,404,330	+0.53(+1.09%)
Jun 13, 2008	46.69	48.66	46.69	48.66	7,668,675	+2.15(+4.61%)
Jun 12, 2008	45.82	47.76	45.74	46.51	8,147,743	+1.24(+2.75%)
Jun 11, 2008	45.97	46.50	45.26	45.27	8,472,108	-0.50(-1.09%)
Jun 10, 2008	46.14	46.65	45.09	45.76	7,846,684	+0.10(+0.23%)
Jun 09, 2008	45.71	46.32	44.77	45.66	8,470,683	+0.21(+0.46%)
Jun 06, 2008	46.87	47.12	45.45	45.45	10,669,876	-1.75(-3.71%)
Jun 05, 2008	45.07	47.42	44.68	47.21	18,048,886	+2.88(+6.49%)
Jun 04, 2008	46.67	46.79	44.02	44.33	18,046,480	-2.62(-5.57%)
Jun 03, 2008	48.67	49.60	46.01	46.94	20,076,252	-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.