Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.01	19.30	18.84	19.30	926,544	+0.30(+1.58%)
May 28, 2009	18.68	19.08	18.53	19.00	1,434,719	+0.56(+3.05%)
May 27, 2009	19.04	19.15	18.43	18.44	1,211,651	-0.65(-3.39%)
May 26, 2009	18.11	19.10	18.09	19.09	1,092,637	+0.76(+4.16%)
May 22, 2009	18.38	18.62	18.25	18.33	610,206	+0.00(+0.00%)
May 21, 2009	18.29	18.40	18.03	18.33	1,025,483	-0.22(-1.20%)
May 20, 2009	19.07	19.32	18.50	18.55	966,717	-0.46(-2.43%)
May 19, 2009	18.92	19.20	18.78	19.01	1,063,122	-0.03(-0.16%)
May 18, 2009	18.65	19.08	18.65	19.04	1,096,975	+0.61(+3.30%)
May 15, 2009	18.22	18.76	18.11	18.43	1,379,987	+0.28(+1.57%)
May 14, 2009	17.79	18.37	17.79	18.15	1,231,807	+0.30(+1.68%)
May 13, 2009	18.00	18.12	17.72	17.85	1,996,682	-0.48(-2.60%)
May 12, 2009	18.62	18.62	17.84	18.33	2,352,491	-0.10(-0.54%)
May 11, 2009	19.07	19.08	18.23	18.43	1,875,339	-1.42(-7.13%)
May 08, 2009	19.33	19.84	19.31	19.84	1,023,324	+0.68(+3.53%)
May 07, 2009	19.73	19.76	19.00	19.17	1,345,217	-0.32(-1.66%)
May 06, 2009	19.39	19.57	19.19	19.49	1,384,197	+0.28(+1.44%)
May 05, 2009	19.16	19.27	19.06	19.21	1,048,972	-0.05(-0.24%)
May 04, 2009	18.87	19.26	18.58	19.26	763,266	+0.59(+3.17%)
May 01, 2009	18.51	18.89	18.30	18.67	769,463	+0.17(+0.92%)
Apr 30, 2009	18.97	19.13	18.38	18.50	1,388,673	-0.11(-0.58%)
Apr 29, 2009	18.13	18.81	18.13	18.60	1,465,556	+0.61(+3.38%)
Apr 28, 2009	18.09	18.44	17.60	18.00	1,483,033	-0.19(-1.06%)
Apr 27, 2009	18.43	18.50	18.08	18.19	1,046,525	-0.42(-2.23%)
Apr 24, 2009	18.19	18.76	18.00	18.60	1,599,140	+0.53(+2.94%)
Apr 23, 2009	17.20	18.16	17.20	18.07	1,924,576	+0.92(+5.34%)
Apr 22, 2009	16.94	17.58	16.86	17.16	1,352,525	+0.00(+0.00%)
Apr 21, 2009	16.46	17.16	16.46	17.16	1,134,075	+0.48(+2.86%)
Apr 20, 2009	17.18	17.18	16.65	16.68	1,013,088	-0.68(-3.90%)
Apr 17, 2009	17.12	17.43	16.91	17.36	1,312,241	+0.33(+1.94%)
Apr 16, 2009	16.87	17.12	16.62	17.03	1,001,884	+0.23(+1.37%)
Apr 15, 2009	15.90	16.80	15.90	16.80	1,103,639	+0.41(+2.49%)
Apr 14, 2009	16.61	16.62	16.18	16.39	1,314,117	-0.37(-2.20%)
Apr 13, 2009	16.69	16.85	16.45	16.76	965,724	-0.03(-0.18%)
Apr 09, 2009	16.64	16.93	16.49	16.79	1,030,161	+0.38(+2.30%)
Apr 08, 2009	16.26	16.44	16.14	16.41	1,160,825	+0.22(+1.38%)
Apr 07, 2009	16.28	16.43	16.06	16.19	1,116,175	-0.33(-2.00%)
Apr 06, 2009	16.65	16.78	16.18	16.52	1,069,455	-0.26(-1.56%)
Apr 03, 2009	16.68	16.78	16.34	16.78	1,314,357	+0.14(+0.83%)
Apr 02, 2009	16.60	16.84	16.43	16.64	1,508,136	+0.42(+2.56%)
Apr 01, 2009	15.87	16.30	15.65	16.23	1,847,469	+0.09(+0.57%)
Mar 31, 2009	16.24	16.41	15.88	16.13	2,126,289	+0.19(+1.21%)
Mar 30, 2009	15.97	16.14	15.61	15.94	2,255,341	-0.91(-5.39%)
Mar 26, 2009	16.45	16.92	16.36	16.85	1,538,960	+0.46(+2.82%)
Mar 25, 2009	16.30	16.77	15.91	16.39	1,439,410	+0.17(+1.04%)
Mar 24, 2009	16.06	16.60	15.90	16.22	1,529,945	-0.02(-0.09%)
Mar 23, 2009	15.60	16.24	15.58	16.23	1,191,977	+0.78(+5.03%)
Mar 20, 2009	15.68	15.88	15.33	15.46	1,099,012	-0.28(-1.81%)
Mar 19, 2009	15.77	15.97	15.60	15.74	1,072,998	+0.03(+0.20%)
Mar 18, 2009	15.13	15.86	15.03	15.71	1,389,729	+0.52(+3.39%)
Mar 17, 2009	14.96	15.20	14.83	15.20	1,042,930	+0.22(+1.49%)
Mar 16, 2009	14.98	15.30	14.91	14.97	1,313,601	+0.15(+1.04%)
Mar 13, 2009	14.54	14.89	14.40	14.82	0	+0.28(+1.90%)
Mar 12, 2009	14.06	14.61	13.79	14.54	1,448,361	+0.48(+3.45%)
Mar 11, 2009	13.88	14.19	13.77	14.06	1,409,812	+0.29(+2.12%)
Mar 10, 2009	13.39	13.80	13.16	13.76	1,523,194	+0.62(+4.68%)
Mar 09, 2009	13.10	13.32	13.06	13.15	1,432,456	-0.11(-0.81%)
Mar 06, 2009	13.50	13.56	12.96	13.26	0	+0.02(+0.12%)
Mar 05, 2009	13.50	13.57	13.13	13.24	1,402,433	-0.50(-3.64%)
Mar 04, 2009	13.51	13.94	13.46	13.74	1,595,987	+0.10(+0.73%)
Mar 02, 2009	14.00	14.21	13.56	13.64	1,395,464	-0.65(-4.52%)
Feb 27, 2009	14.30	14.69	14.23	14.29	0	-0.27(-1.85%)
Feb 26, 2009	14.43	14.88	14.41	14.56	1,657,171	+0.16(+1.12%)
Feb 25, 2009	14.81	14.81	14.32	14.40	1,566,154	-0.40(-2.70%)
Feb 24, 2009	14.19	14.87	13.83	14.80	2,223,292	+0.72(+5.14%)
Feb 23, 2009	14.90	14.97	14.06	14.07	1,877,677	-0.65(-4.44%)
Feb 20, 2009	14.66	14.96	14.52	14.73	1,747,718	-0.12(-0.78%)
Feb 19, 2009	15.57	15.67	14.78	14.84	1,839,858	-0.55(-3.60%)
Feb 18, 2009	15.69	15.76	15.27	15.40	1,193,050	-0.16(-1.04%)
Feb 17, 2009	15.56	15.83	15.09	15.56	1,651,336	-0.51(-3.16%)
Feb 13, 2009	16.53	16.53	16.06	16.06	1,161,923	-0.46(-2.79%)
Feb 12, 2009	16.25	16.56	16.00	16.53	1,323,393	-0.01(-0.05%)
Feb 11, 2009	16.78	16.84	16.36	16.53	1,082,596	-0.19(-1.15%)
Feb 10, 2009	17.43	17.62	16.63	16.73	1,430,462	-0.89(-5.07%)
Feb 09, 2009	17.67	17.85	17.44	17.62	1,114,619	-0.08(-0.48%)
Feb 06, 2009	17.26	17.83	17.23	17.70	1,520,787	+0.45(+2.63%)
Feb 05, 2009	17.27	17.46	16.94	17.25	1,933,220	-0.07(-0.40%)
Feb 04, 2009	17.54	17.72	17.23	17.32	906,394	-0.19(-1.10%)
Feb 03, 2009	17.19	17.61	16.93	17.51	1,455,847	+0.54(+3.17%)
Feb 02, 2009	17.07	17.16	16.78	16.97	1,978,425	-0.39(-2.26%)
Jan 30, 2009	17.83	17.96	17.27	17.37	0	-0.44(-2.46%)
Jan 29, 2009	17.66	17.97	17.57	17.80	1,511,126	-0.15(-0.86%)
Jan 28, 2009	17.82	18.08	17.73	17.96	1,537,320	+0.26(+1.48%)
Jan 27, 2009	17.59	18.09	17.25	17.70	1,586,088	-0.08(-0.43%)
Jan 26, 2009	17.86	18.15	17.55	17.77	1,229,035	-0.02(-0.09%)
Jan 23, 2009	17.37	18.07	17.23	17.79	1,543,364	+0.05(+0.26%)
Jan 22, 2009	17.47	18.07	17.36	17.74	1,839,885	-0.03(-0.17%)
Jan 21, 2009	17.17	17.79	17.00	17.77	1,681,459	+0.77(+4.52%)
Jan 20, 2009	17.80	17.95	16.96	17.00	2,196,509	-0.95(-5.31%)
Jan 16, 2009	17.87	18.03	17.49	17.96	1,721,444	+0.18(+1.04%)
Jan 15, 2009	17.12	18.00	16.98	17.77	2,145,215	+0.61(+3.54%)
Jan 14, 2009	17.33	17.68	17.04	17.16	1,294,732	-0.69(-3.88%)
Jan 13, 2009	17.92	18.13	17.56	17.86	2,102,175	+0.02(+0.13%)
Jan 12, 2009	18.00	18.25	17.69	17.83	1,181,185	-0.33(-1.82%)
Jan 09, 2009	18.55	19.03	18.10	18.17	1,656,321	-0.55(-2.96%)
Jan 08, 2009	18.03	19.19	18.03	18.72	4,323,255	-1.03(-5.22%)
Jan 07, 2009	19.93	20.21	19.69	19.75	1,998,164	-0.28(-1.38%)
Jan 06, 2009	19.43	20.21	19.37	20.03	3,032,777	+0.85(+4.41%)
Jan 05, 2009	18.92	19.29	18.60	19.18	2,421,560	+0.23(+1.22%)
Jan 02, 2009	18.51	19.08	18.29	18.95	0	+0.73(+4.01%)
Jan 01, 2009	18.23	18.59	18.14	18.22	0	+0.00(+0.00%)
Dec 31, 2008	18.23	18.59	18.14	18.22	2,139,667	-0.02(-0.08%)
Dec 30, 2008	18.31	18.31	17.75	18.23	2,273,307	+0.15(+0.85%)
Dec 29, 2008	18.47	18.64	17.90	18.08	1,906,238	-0.58(-3.09%)
Dec 26, 2008	18.61	18.78	18.40	18.66	472,955	-0.02(-0.08%)
Dec 24, 2008	18.61	18.84	18.47	18.67	542,779	+0.05(+0.29%)
Dec 23, 2008	19.31	19.32	18.59	18.62	994,561	-0.51(-2.65%)
Dec 22, 2008	19.40	19.44	18.77	19.13	1,174,876	-0.29(-1.51%)
Dec 19, 2008	19.66	20.07	19.35	19.42	1,956,470	-0.10(-0.51%)
Dec 18, 2008	20.07	20.13	19.36	19.52	845,226	-0.48(-2.39%)
Dec 17, 2008	19.81	20.20	19.64	20.00	1,025,594	-0.10(-0.50%)
Dec 16, 2008	19.73	20.13	19.28	20.10	1,568,208	+0.84(+4.35%)
Dec 15, 2008	19.33	19.53	18.98	19.26	1,268,804	-0.01(-0.04%)
Dec 12, 2008	18.61	19.57	18.55	19.27	0	+0.15(+0.81%)
Dec 11, 2008	20.06	20.30	18.88	19.11	1,440,379	-0.98(-4.90%)
Dec 10, 2008	19.72	20.32	19.60	20.10	1,423,301	+0.55(+2.79%)
Dec 09, 2008	19.77	20.24	19.48	19.55	1,173,587	-0.40(-2.00%)
Dec 08, 2008	20.51	20.71	19.66	19.95	1,769,176	-0.13(-0.65%)
Dec 05, 2008	19.17	20.08	18.20	20.08	1,668,802	+0.68(+3.49%)
Dec 04, 2008	19.74	19.97	19.03	19.40	1,297,742	-0.60(-3.00%)
Dec 03, 2008	19.27	20.07	19.06	20.00	1,737,063	+0.26(+1.33%)
Dec 02, 2008	19.15	19.81	18.79	19.74	1,548,807	+0.92(+4.91%)
Dec 01, 2008	20.30	20.52	18.82	18.82	1,788,941	-1.97(-9.47%)
Nov 28, 2008	20.54	20.79	20.19	20.79	656,708	+0.33(+1.62%)
Nov 26, 2008	19.69	20.54	19.37	20.46	1,124,942	+0.45(+2.23%)
Nov 25, 2008	20.23	20.44	19.11	20.01	1,539,867	+0.16(+0.81%)
Nov 24, 2008	19.10	20.22	18.78	19.85	2,009,417	+1.05(+5.56%)
Nov 21, 2008	17.55	18.82	17.28	18.80	2,204,919	+1.57(+9.11%)
Nov 20, 2008	17.33	18.71	17.07	17.23	2,704,991	+0.03(+0.18%)
Nov 19, 2008	18.22	18.62	17.20	17.20	1,199,859	-1.03(-5.65%)
Nov 18, 2008	18.26	18.50	17.69	18.23	1,208,462	-0.07(-0.38%)
Nov 17, 2008	18.40	18.91	18.23	18.30	1,278,851	-0.30(-1.61%)
Nov 14, 2008	19.03	19.43	18.44	18.60	0	-0.85(-4.39%)
Nov 13, 2008	17.74	19.46	17.47	19.46	1,939,810	+1.82(+10.34%)
Nov 12, 2008	17.97	18.15	17.48	17.63	1,207,164	-0.72(-3.94%)
Nov 11, 2008	18.17	18.68	17.95	18.36	1,353,224	-0.02(-0.08%)
Nov 10, 2008	18.83	19.01	17.92	18.37	1,169,482	-0.14(-0.75%)
Nov 07, 2008	18.02	18.55	17.78	18.51	1,363,393	+0.62(+3.48%)
Nov 06, 2008	18.57	18.97	17.73	17.89	1,617,239	-0.76(-4.08%)
Nov 05, 2008	19.16	19.62	18.60	18.65	1,150,344	-0.88(-4.49%)
Nov 04, 2008	19.55	19.90	19.26	19.53	1,568,910	+0.38(+2.01%)
Nov 03, 2008	19.07	19.47	18.81	19.14	1,540,655	+0.03(+0.16%)
Oct 31, 2008	18.43	19.47	18.34	19.11	0	+0.59(+3.20%)
Oct 30, 2008	18.47	18.63	17.86	18.52	2,085,674	+0.48(+2.64%)
Oct 29, 2008	18.89	18.89	17.99	18.04	2,665,723	-0.72(-3.85%)
Oct 28, 2008	17.02	18.83	16.64	18.77	2,223,626	+2.09(+12.50%)
Oct 27, 2008	17.23	17.82	16.56	16.68	2,089,442	-0.73(-4.20%)
Oct 24, 2008	16.81	17.90	16.61	17.41	2,208,353	-0.15(-0.88%)
Oct 23, 2008	18.03	18.32	16.70	17.57	2,976,791	-0.42(-2.31%)
Oct 22, 2008	17.13	18.16	17.13	17.98	3,002,055	+0.09(+0.52%)
Oct 21, 2008	17.51	18.63	17.51	17.89	1,261,910	-0.18(-0.98%)
Oct 20, 2008	17.60	18.07	17.28	18.07	1,551,996	+0.64(+3.66%)
Oct 17, 2008	16.93	18.00	16.70	17.43	0	-0.17(-0.96%)
Oct 16, 2008	16.54	17.70	15.86	17.60	2,581,335	+1.00(+6.03%)
Oct 15, 2008	18.29	18.29	16.60	16.60	2,448,279	-1.73(-9.45%)
Oct 14, 2008	19.58	19.71	17.91	18.33	2,418,651	-0.76(-3.99%)
Oct 13, 2008	18.73	19.09	17.90	19.09	1,536,151	+1.07(+5.93%)
Oct 10, 2008	17.10	18.68	16.42	18.02	2,767,997	+0.54(+3.08%)
Oct 09, 2008	18.53	19.51	17.48	17.48	2,005,270	-1.04(-5.61%)
Oct 08, 2008	17.47	19.53	17.29	18.52	2,489,063	+0.68(+3.84%)
Oct 07, 2008	18.61	18.97	17.83	17.83	2,044,373	-0.82(-4.37%)
Oct 06, 2008	18.67	18.86	17.70	18.65	1,979,882	-0.46(-2.42%)
Oct 03, 2008	19.25	20.04	18.97	19.11	0	+0.13(+0.69%)
Oct 02, 2008	19.59	19.78	18.96	18.98	1,348,764	-0.74(-3.75%)
Oct 01, 2008	19.99	20.17	19.50	19.72	1,547,905	-0.45(-2.21%)
Sep 30, 2008	20.10	20.20	19.39	20.17	936,217	+0.52(+2.66%)
Sep 29, 2008	20.94	20.94	19.55	19.64	1,364,476	-1.38(-6.55%)
Sep 26, 2008	20.90	21.17	20.67	21.02	0	-0.18(-0.87%)
Sep 25, 2008	20.87	21.44	20.79	21.20	1,243,719	+0.47(+2.26%)
Sep 24, 2008	20.89	20.99	20.53	20.73	1,011,063	+0.01(+0.04%)
Sep 23, 2008	20.77	21.25	20.67	20.73	958,443	-0.12(-0.55%)
Sep 22, 2008	21.85	22.35	20.77	20.84	1,161,311	-1.09(-4.98%)
Sep 19, 2008	21.19	22.85	21.19	21.94	0	-0.04(-0.17%)
Sep 18, 2008	21.44	22.22	20.53	21.97	2,139,498	+0.96(+4.58%)
Sep 17, 2008	21.70	21.85	20.87	21.01	2,090,021	-1.10(-4.98%)
Sep 16, 2008	21.24	22.27	20.78	22.11	2,759,669	+0.54(+2.50%)
Sep 15, 2008	21.65	22.20	21.50	21.57	1,571,405	-0.38(-1.72%)
Sep 12, 2008	21.54	22.06	21.42	21.95	1,140,135	+0.22(+0.99%)
Sep 11, 2008	21.12	21.78	21.10	21.74	1,586,095	+0.35(+1.62%)
Sep 10, 2008	21.05	21.63	21.01	21.39	1,728,863	+0.32(+1.50%)
Sep 09, 2008	20.96	21.78	20.96	21.07	1,943,667	-0.85(-3.86%)
Sep 08, 2008	21.72	21.93	21.37	21.92	1,692,262	+0.51(+2.37%)
Sep 05, 2008	21.21	21.47	20.77	21.41	0	+0.03(+0.14%)
Sep 04, 2008	22.00	22.00	21.32	21.38	1,189,659	-0.72(-3.27%)
Sep 03, 2008	21.67	22.25	21.67	22.10	1,101,657	+0.18(+0.81%)
Sep 02, 2008	21.59	22.28	21.51	21.93	1,443,223	+0.45(+2.08%)
Aug 29, 2008	21.74	21.74	21.39	21.48	0	-0.35(-1.59%)
Aug 28, 2008	21.54	21.84	21.45	21.83	996,828	+0.45(+2.09%)
Aug 27, 2008	21.03	21.44	21.03	21.38	900,129	+0.14(+0.65%)
Aug 26, 2008	21.16	21.27	21.01	21.24	858,946	+0.12(+0.55%)
Aug 25, 2008	21.28	21.49	21.05	21.13	1,543,705	-0.09(-0.43%)
Aug 22, 2008	21.24	21.46	20.98	21.22	1,127,083	+0.00(+0.00%)
Aug 21, 2008	20.97	21.34	20.94	21.22	690,482	+0.07(+0.33%)
Aug 20, 2008	21.28	21.38	20.86	21.15	605,764	-0.04(-0.18%)
Aug 19, 2008	21.46	21.57	21.07	21.19	763,151	-0.44(-2.03%)
Aug 18, 2008	22.06	22.10	21.54	21.63	912,681	-0.28(-1.30%)
Aug 15, 2008	21.95	22.14	21.76	21.91	0	-0.08(-0.35%)
Aug 14, 2008	21.78	22.18	21.57	21.99	1,002,625	+0.01(+0.04%)
Aug 13, 2008	22.14	22.29	21.66	21.98	1,171,130	-0.29(-1.31%)
Aug 12, 2008	22.65	22.65	22.17	22.27	1,728,577	-0.28(-1.23%)
Aug 11, 2008	22.07	22.57	22.00	22.55	1,672,227	+0.21(+0.93%)
Aug 08, 2008	21.70	22.44	21.48	22.34	1,322,648	+0.65(+3.01%)
Aug 07, 2008	21.80	22.14	21.60	21.69	1,294,648	-0.34(-1.54%)
Aug 06, 2008	21.99	22.24	21.79	22.03	1,154,858	-0.12(-0.52%)
Aug 05, 2008	21.62	22.14	21.55	22.14	1,522,390	+0.62(+2.86%)
Aug 04, 2008	21.61	21.86	21.38	21.53	1,842,135	-0.06(-0.28%)
Aug 01, 2008	21.63	21.77	21.33	21.59	2,180,385	-0.08(-0.36%)
Jul 31, 2008	21.49	22.03	21.32	21.67	2,821,474	+0.21(+0.97%)
Jul 30, 2008	21.11	21.58	20.80	21.46	3,187,759	+0.38(+1.79%)
Jul 29, 2008	19.77	21.14	19.76	21.08	3,555,051	+1.60(+8.21%)
Jul 28, 2008	19.81	19.86	19.40	19.48	1,934,138	-0.32(-1.59%)
Jul 25, 2008	19.65	20.18	19.57	19.80	1,420,992	+0.09(+0.47%)
Jul 24, 2008	20.00	20.25	19.70	19.70	1,930,587	-0.43(-2.14%)
Jul 23, 2008	19.36	20.43	19.15	20.13	2,821,492	+0.82(+4.26%)
Jul 22, 2008	18.90	19.32	18.68	19.31	1,402,287	+0.37(+1.95%)
Jul 21, 2008	19.04	19.25	18.73	18.94	1,103,686	-0.13(-0.69%)
Jul 18, 2008	17.43	19.21	17.43	19.07	1,804,912	+0.18(+0.98%)
Jul 17, 2008	17.92	18.98	17.87	18.89	2,556,163	+1.04(+5.82%)
Jul 16, 2008	17.61	17.91	17.13	17.85	2,284,922	+0.23(+1.31%)
Jul 15, 2008	17.45	17.96	16.97	17.62	2,934,279	+0.07(+0.39%)
Jul 14, 2008	17.87	17.87	17.45	17.55	1,730,386	-0.15(-0.83%)
Jul 11, 2008	17.63	17.97	17.30	17.70	1,926,436	-0.22(-1.20%)
Jul 10, 2008	17.78	18.05	17.56	17.91	1,892,925	+0.18(+1.04%)
Jul 09, 2008	18.16	18.27	17.70	17.73	1,801,479	-0.36(-2.00%)
Jul 08, 2008	17.45	18.12	17.28	18.09	2,512,613	+0.74(+4.26%)
Jul 07, 2008	17.29	17.67	17.11	17.35	2,429,946	-0.02(-0.13%)
Jul 04, 2008	17.16	17.46	17.00	17.37	1,355,375	+0.00(+0.00%)
Jul 03, 2008	17.16	17.46	17.00	17.37	1,355,375	+0.37(+2.17%)
Jul 02, 2008	17.27	17.33	16.96	17.00	2,072,628	-0.14(-0.81%)
Jul 01, 2008	17.03	17.34	16.79	17.14	2,466,887	-0.11(-0.62%)
Jun 30, 2008	17.49	17.58	17.23	17.25	1,612,239	-0.22(-1.23%)
Jun 27, 2008	17.57	17.80	17.40	17.47	1,958,761	-0.18(-1.00%)
Jun 26, 2008	17.96	18.13	17.57	17.64	2,692,650	-0.53(-2.92%)
Jun 25, 2008	17.93	18.43	17.93	18.17	1,555,715	+0.19(+1.07%)
Jun 24, 2008	18.19	18.27	17.89	17.98	1,614,531	-0.23(-1.27%)
Jun 23, 2008	18.45	18.45	18.12	18.21	1,479,265	-0.02(-0.13%)
Jun 20, 2008	18.57	18.62	18.23	18.23	1,870,243	-0.48(-2.55%)
Jun 19, 2008	18.73	18.80	18.58	18.71	1,409,511	+0.10(+0.54%)
Jun 18, 2008	18.69	18.87	18.51	18.61	1,525,898	-0.10(-0.53%)
Jun 17, 2008	19.03	19.03	18.69	18.71	1,743,399	-0.33(-1.74%)
Jun 16, 2008	18.92	19.30	18.69	19.04	2,288,336	-0.77(-3.88%)
Jun 13, 2008	19.35	19.85	19.35	19.81	1,053,586	+0.48(+2.47%)
Jun 12, 2008	19.04	19.71	18.98	19.33	935,603	+0.37(+1.95%)
Jun 11, 2008	19.29	19.29	18.97	18.97	1,043,205	-0.28(-1.44%)
Jun 10, 2008	19.25	19.48	18.85	19.24	1,405,732	-0.04(-0.20%)
Jun 09, 2008	19.58	19.70	19.10	19.28	1,008,506	-0.32(-1.65%)
Jun 06, 2008	20.14	20.21	19.57	19.60	1,599,118	-0.78(-3.81%)
Jun 05, 2008	20.25	20.38	20.02	20.38	932,624	+0.33(+1.65%)
Jun 04, 2008	19.73	20.19	19.73	20.05	1,280,112	+0.28(+1.40%)
Jun 03, 2008	20.11	20.21	19.53	19.77	1,792,601	-0.41(-2.02%)

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.