Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.06	21.68	20.52	21.67	4,168,584	+0.52(+2.44%)
May 28, 2009	20.84	21.17	20.39	21.15	3,888,807	+0.60(+2.90%)
May 27, 2009	21.38	21.58	20.45	20.56	5,705,659	-0.77(-3.60%)
May 26, 2009	20.42	21.38	20.14	21.33	5,002,887	+0.71(+3.45%)
May 22, 2009	20.44	20.87	20.21	20.62	4,057,135	+0.26(+1.27%)
May 21, 2009	19.80	20.40	19.56	20.36	4,197,445	+0.22(+1.10%)
May 20, 2009	21.11	21.41	19.79	20.14	6,347,471	-0.63(-3.04%)
May 19, 2009	19.59	21.15	19.30	20.77	9,645,778	+1.08(+5.47%)
May 18, 2009	18.61	19.81	18.27	19.69	6,034,553	+1.46(+8.03%)
May 15, 2009	18.02	18.71	17.62	18.23	4,214,847	+0.24(+1.36%)
May 14, 2009	17.50	18.28	17.32	17.98	3,729,870	+0.43(+2.45%)
May 13, 2009	18.15	18.33	17.43	17.55	5,108,844	-0.86(-4.68%)
May 12, 2009	18.86	19.10	17.87	18.41	5,904,291	-0.32(-1.72%)
May 11, 2009	20.00	20.20	18.64	18.74	6,040,197	-2.09(-10.03%)
May 08, 2009	19.65	20.85	19.58	20.82	6,783,004	+1.52(+7.88%)
May 07, 2009	20.40	21.20	19.19	19.30	5,861,324	-0.50(-2.54%)
May 06, 2009	19.32	20.03	18.74	19.80	5,319,392	+0.98(+5.22%)
May 05, 2009	18.91	19.15	18.66	18.82	4,046,287	-0.45(-2.35%)
May 04, 2009	18.61	19.30	18.13	19.27	6,760,600	+0.29(+1.55%)
May 01, 2009	18.90	18.99	18.53	18.98	4,720,983	+0.07(+0.38%)
Apr 30, 2009	18.97	19.30	18.64	18.91	4,049,639	+0.14(+0.76%)
Apr 29, 2009	17.89	18.85	17.79	18.76	6,086,225	+1.04(+5.87%)
Apr 28, 2009	17.91	18.70	17.62	17.72	5,749,193	-0.73(-3.94%)
Apr 27, 2009	18.29	18.93	18.29	18.45	4,024,125	-0.40(-2.12%)
Apr 24, 2009	18.66	19.16	18.09	18.85	5,392,455	+0.19(+1.03%)
Apr 23, 2009	18.04	18.79	17.58	18.66	5,340,733	+0.58(+3.23%)
Apr 22, 2009	17.37	18.86	16.98	18.07	11,769,724	+0.82(+4.75%)
Apr 21, 2009	16.42	17.27	15.83	17.25	9,443,878	+0.31(+1.81%)
Apr 20, 2009	18.19	18.22	16.91	16.95	8,561,981	-0.78(-4.38%)
Apr 17, 2009	17.67	18.01	17.07	17.72	5,583,634	+0.17(+0.97%)
Apr 16, 2009	16.89	17.71	16.48	17.55	6,413,109	+0.79(+4.72%)
Apr 15, 2009	15.31	16.82	15.26	16.76	4,693,134	+0.97(+6.14%)
Apr 14, 2009	16.83	17.08	15.68	15.79	5,954,759	-1.54(-8.89%)
Apr 13, 2009	16.36	17.60	16.35	17.33	4,284,123	+0.09(+0.54%)
Apr 09, 2009	16.39	17.30	16.04	17.24	5,772,531	+1.55(+9.86%)
Apr 08, 2009	15.20	15.74	15.20	15.69	4,493,917	+0.98(+6.69%)
Apr 07, 2009	15.25	15.25	14.71	14.71	3,908,723	-1.06(-6.69%)
Apr 06, 2009	15.94	16.13	15.41	15.76	4,307,660	-0.52(-3.20%)
Apr 03, 2009	15.63	16.32	15.34	16.28	3,911,241	+0.76(+4.91%)
Apr 02, 2009	15.53	15.87	15.23	15.52	6,177,970	+0.55(+3.67%)
Apr 01, 2009	14.09	15.08	14.09	14.97	3,968,363	+0.36(+2.49%)
Mar 31, 2009	13.81	14.78	13.70	14.61	5,873,239	+1.14(+8.47%)
Mar 30, 2009	13.70	14.51	13.37	13.47	5,119,659	-1.86(-12.14%)
Mar 26, 2009	15.47	15.52	14.84	15.33	5,893,831	+0.14(+0.94%)
Mar 25, 2009	14.70	15.34	14.19	15.19	4,980,237	+0.50(+3.40%)
Mar 24, 2009	14.75	15.56	14.36	14.69	5,942,702	-0.90(-5.76%)
Mar 23, 2009	14.39	15.61	14.33	15.58	6,740,792	+2.23(+16.71%)
Mar 20, 2009	13.70	14.04	13.24	13.35	6,087,517	-0.47(-3.40%)
Mar 19, 2009	14.65	14.65	13.70	13.82	6,716,387	-0.55(-3.85%)
Mar 18, 2009	12.62	14.47	12.55	14.38	9,681,820	+1.34(+10.32%)
Mar 17, 2009	12.13	13.05	12.01	13.03	6,749,648	+1.01(+8.36%)
Mar 16, 2009	13.08	13.37	11.95	12.03	6,439,929	-0.74(-5.81%)
Mar 13, 2009	12.79	13.15	12.24	12.77	0	+0.12(+0.96%)
Mar 12, 2009	11.64	12.74	11.42	12.65	6,016,704	+0.76(+6.42%)
Mar 11, 2009	11.26	12.10	10.87	11.88	6,511,337	+0.71(+6.38%)
Mar 10, 2009	10.17	11.20	9.988	11.17	7,341,263	+1.33(+13.55%)
Mar 09, 2009	10.15	10.49	9.646	9.838	5,430,570	-0.29(-2.82%)
Mar 06, 2009	10.30	10.49	9.625	10.12	0	-0.01(-0.07%)
Mar 05, 2009	10.71	10.98	9.867	10.13	6,983,287	-0.90(-8.14%)
Mar 04, 2009	10.84	11.32	10.21	11.03	6,014,208	+0.34(+3.20%)
Mar 02, 2009	10.87	11.34	10.59	10.69	6,393,197	-0.68(-5.96%)
Feb 27, 2009	11.44	11.83	11.09	11.36	0	-0.54(-4.55%)
Feb 26, 2009	12.53	12.61	11.66	11.91	5,444,931	-0.13(-1.07%)
Feb 25, 2009	12.43	12.58	11.64	12.03	7,083,216	-0.62(-4.90%)
Feb 24, 2009	11.49	12.68	11.36	12.65	6,353,303	+1.25(+11.01%)
Feb 23, 2009	12.46	12.62	11.32	11.40	6,657,436	-0.83(-6.76%)
Feb 20, 2009	11.71	12.63	11.34	12.23	8,459,938	+0.04(+0.35%)
Feb 19, 2009	13.33	13.55	12.10	12.18	6,575,830	-1.08(-8.17%)
Feb 18, 2009	13.07	13.48	12.47	13.27	8,058,916	+0.41(+3.16%)
Feb 17, 2009	13.77	14.00	12.82	12.86	6,958,986	-1.73(-11.83%)
Feb 13, 2009	14.79	15.06	14.49	14.59	4,020,602	-0.34(-2.29%)
Feb 12, 2009	14.09	15.06	13.93	14.93	4,640,445	+0.09(+0.62%)
Feb 11, 2009	14.49	14.86	13.99	14.84	4,038,487	+0.67(+4.73%)
Feb 10, 2009	15.36	15.73	14.01	14.17	7,240,852	-1.40(-8.98%)
Feb 09, 2009	15.44	16.12	15.06	15.56	5,682,830	+0.11(+0.69%)
Feb 06, 2009	15.88	16.16	15.22	15.46	9,298,613	-0.14(-0.87%)
Feb 05, 2009	14.67	15.99	14.45	15.59	5,631,613	+0.78(+5.25%)
Feb 04, 2009	14.96	15.37	14.59	14.81	5,408,456	+0.09(+0.58%)
Feb 03, 2009	15.30	15.36	14.00	14.73	5,545,347	-0.36(-2.39%)
Feb 02, 2009	13.78	15.23	13.59	15.09	5,508,810	+0.84(+5.91%)
Jan 30, 2009	15.27	15.44	14.07	14.25	0	-0.77(-5.13%)
Jan 29, 2009	15.05	15.65	14.14	15.02	6,003,746	-0.62(-3.98%)
Jan 28, 2009	15.27	16.12	15.01	15.64	8,813,198	+1.16(+8.01%)
Jan 27, 2009	14.39	14.64	13.79	14.48	4,166,448	+0.40(+2.81%)
Jan 26, 2009	13.89	14.92	13.63	14.09	5,708,768	+0.33(+2.36%)
Jan 23, 2009	12.79	14.19	12.79	13.76	7,265,246	+0.20(+1.46%)
Jan 22, 2009	13.97	14.74	13.31	13.56	6,670,156	-0.94(-6.48%)
Jan 21, 2009	12.80	14.72	12.46	14.50	9,737,142	+2.07(+16.67%)
Jan 20, 2009	14.24	15.05	12.43	12.43	8,110,863	-2.64(-17.50%)
Jan 16, 2009	14.67	15.26	14.09	15.07	8,343,770	+0.95(+6.71%)
Jan 15, 2009	14.21	14.88	13.35	14.12	5,838,224	-0.08(-0.55%)
Jan 14, 2009	14.71	14.81	13.75	14.20	5,359,624	-1.07(-7.04%)
Jan 13, 2009	14.56	15.59	14.41	15.27	3,750,538	+0.47(+3.15%)
Jan 12, 2009	16.42	16.42	14.59	14.81	4,496,203	-1.32(-8.16%)
Jan 09, 2009	17.00	17.06	16.03	16.12	4,523,371	-0.71(-4.20%)
Jan 08, 2009	16.09	16.84	15.90	16.83	4,223,183	+0.57(+3.48%)
Jan 07, 2009	17.21	17.38	16.12	16.26	5,231,437	-1.48(-8.37%)
Jan 06, 2009	17.23	18.11	17.03	17.75	5,729,627	+0.68(+3.98%)
Jan 05, 2009	16.84	17.28	16.33	17.07	4,563,353	+0.10(+0.58%)
Jan 02, 2009	16.55	17.12	15.86	16.97	0	+0.45(+2.74%)
Jan 01, 2009	15.63	16.62	15.49	16.52	0	+0.00(+0.00%)
Dec 31, 2008	15.63	16.62	15.49	16.52	4,057,692	+1.03(+6.62%)
Dec 30, 2008	14.01	15.58	14.01	15.49	3,370,994	+1.53(+10.94%)
Dec 29, 2008	14.14	14.17	13.44	13.97	2,178,640	-0.21(-1.50%)
Dec 26, 2008	14.64	14.76	13.93	14.18	1,563,033	-0.36(-2.48%)
Dec 24, 2008	14.32	14.55	13.96	14.54	885,670	+0.40(+2.85%)
Dec 23, 2008	14.83	14.94	14.09	14.14	2,603,113	-0.40(-2.77%)
Dec 22, 2008	16.14	16.14	14.20	14.54	4,996,058	-1.62(-10.02%)
Dec 19, 2008	15.19	16.22	14.89	16.16	4,516,643	+1.28(+8.60%)
Dec 18, 2008	15.43	15.88	14.81	14.88	4,818,279	-0.64(-4.10%)
Dec 17, 2008	15.00	15.79	14.49	15.51	4,791,903	+0.10(+0.64%)
Dec 16, 2008	13.65	15.58	13.48	15.42	6,541,442	+2.14(+16.08%)
Dec 15, 2008	14.56	14.72	13.06	13.28	3,326,117	-1.20(-8.26%)
Dec 12, 2008	13.65	14.75	13.51	14.47	3,596,947	+0.17(+1.19%)
Dec 11, 2008	14.81	15.46	14.14	14.30	5,356,923	-0.69(-4.62%)
Dec 10, 2008	14.50	15.15	14.38	15.00	3,913,967	+0.62(+4.28%)
Dec 09, 2008	14.23	15.03	14.01	14.38	5,592,183	-0.16(-1.12%)
Dec 08, 2008	15.58	16.12	13.89	14.55	7,479,478	-0.52(-3.47%)
Dec 05, 2008	11.67	15.39	11.51	15.07	10,316,410	+3.19(+26.85%)
Dec 04, 2008	11.94	12.61	11.53	11.88	4,810,081	-0.42(-3.39%)
Dec 03, 2008	11.69	12.46	11.19	12.30	5,409,566	+0.27(+2.23%)
Dec 02, 2008	11.17	12.20	10.75	12.03	6,614,194	+1.11(+10.17%)
Dec 01, 2008	12.28	12.39	10.50	10.92	7,509,628	-2.14(-16.36%)
Nov 28, 2008	12.54	13.08	12.52	13.05	1,617,699	+0.46(+3.65%)
Nov 26, 2008	11.27	12.66	11.07	12.59	4,935,703	+0.59(+4.89%)
Nov 25, 2008	11.48	12.32	10.71	12.01	7,552,287	+0.83(+7.40%)
Nov 24, 2008	10.18	11.34	9.313	11.18	7,830,350	+2.43(+27.81%)
Nov 21, 2008	9.185	9.702	8.302	8.747	9,796,161	-0.39(-4.26%)
Nov 20, 2008	9.617	10.37	8.888	9.136	7,059,441	-0.74(-7.45%)
Nov 19, 2008	11.09	11.32	9.716	9.871	6,175,461	-1.44(-12.75%)
Nov 18, 2008	11.58	11.71	10.75	11.31	7,500,517	-0.22(-1.90%)
Nov 17, 2008	12.56	12.72	11.45	11.53	5,773,487	-1.20(-9.39%)
Nov 14, 2008	13.58	14.21	12.52	12.73	7,496,829	-1.23(-8.81%)
Nov 13, 2008	12.71	14.01	11.62	13.96	9,022,727	+1.66(+13.51%)
Nov 12, 2008	12.73	13.67	12.16	12.30	7,692,575	-0.37(-2.90%)
Nov 11, 2008	13.56	13.56	12.28	12.66	4,203,057	-1.08(-7.87%)
Nov 10, 2008	15.12	15.12	13.36	13.75	3,615,932	-1.12(-7.56%)
Nov 07, 2008	14.21	15.00	13.94	14.87	3,127,578	+0.98(+7.02%)
Nov 06, 2008	15.21	15.80	13.72	13.89	4,444,039	-1.48(-9.66%)
Nov 05, 2008	16.29	17.15	15.27	15.38	3,742,656	-1.09(-6.61%)
Nov 04, 2008	15.58	16.55	15.51	16.47	5,529,060	+1.22(+8.01%)
Nov 03, 2008	15.09	15.37	14.74	15.25	6,476,992	+0.08(+0.56%)
Oct 31, 2008	13.25	15.19	11.96	15.16	10,273,161	+1.83(+13.68%)
Oct 30, 2008	16.14	16.50	13.06	13.34	8,736,763	-1.96(-12.80%)
Oct 29, 2008	16.73	16.85	15.14	15.30	4,738,798	-1.43(-8.56%)
Oct 28, 2008	14.69	16.88	14.12	16.73	5,690,781	+2.58(+18.26%)
Oct 27, 2008	14.35	15.43	14.12	14.15	4,843,470	-0.90(-5.97%)
Oct 24, 2008	13.71	15.32	13.39	15.04	5,309,511	-0.25(-1.65%)
Oct 23, 2008	15.39	15.86	14.02	15.30	5,289,780	-0.02(-0.14%)
Oct 22, 2008	17.46	17.46	14.74	15.32	5,314,638	-2.76(-15.26%)
Oct 21, 2008	18.33	19.02	17.65	18.08	3,702,382	-0.62(-3.30%)
Oct 20, 2008	17.56	18.83	17.27	18.69	4,651,901	+1.29(+7.42%)
Oct 17, 2008	16.34	18.54	16.24	17.40	4,514,073	+0.66(+3.94%)
Oct 16, 2008	17.94	18.60	15.28	16.74	7,468,575	-1.36(-7.52%)
Oct 15, 2008	20.36	20.58	17.95	18.10	5,657,534	-3.17(-14.88%)
Oct 14, 2008	18.27	21.68	18.27	21.27	9,521,690	+3.36(+18.73%)
Oct 13, 2008	16.05	18.10	15.58	17.91	6,052,402	+2.74(+18.04%)
Oct 10, 2008	13.96	15.91	11.59	15.18	9,923,365	+0.72(+4.95%)
Oct 09, 2008	18.50	18.89	14.46	14.46	9,284,848	-3.66(-20.19%)
Oct 08, 2008	19.19	19.66	16.55	18.12	7,851,181	-1.78(-8.93%)
Oct 07, 2008	21.69	22.54	19.85	19.89	3,982,629	-2.42(-10.85%)
Oct 06, 2008	22.19	23.78	20.70	22.32	4,030,424	-0.81(-3.52%)
Oct 03, 2008	23.78	24.90	22.48	23.13	4,087,503	-0.41(-1.73%)
Oct 02, 2008	27.12	27.71	22.06	23.54	4,861,779	-3.72(-13.65%)
Oct 01, 2008	26.32	27.69	25.74	27.26	3,454,836	+0.44(+1.65%)
Sep 30, 2008	25.98	29.83	24.46	26.82	3,657,051	+1.61(+6.41%)
Sep 29, 2008	28.14	28.46	25.20	25.20	4,108,146	-3.16(-11.14%)
Sep 26, 2008	28.98	29.11	27.57	28.36	0	-0.62(-2.13%)
Sep 25, 2008	29.58	29.58	28.21	28.98	4,163,326	+0.37(+1.30%)
Sep 24, 2008	28.26	28.94	27.00	28.61	3,299,472	+0.35(+1.24%)
Sep 23, 2008	29.34	29.74	27.74	28.26	4,145,759	-0.70(-2.42%)
Sep 22, 2008	30.19	31.58	28.73	28.96	5,735,017	-1.58(-5.17%)
Sep 19, 2008	32.93	34.93	28.61	30.54	0	+2.87(+10.38%)
Sep 18, 2008	27.10	28.53	22.48	27.67	14,344,137	+1.11(+4.18%)
Sep 17, 2008	28.66	29.29	26.35	26.56	9,464,295	-2.97(-10.06%)
Sep 16, 2008	28.28	29.69	27.27	29.53	8,683,240	+0.17(+0.57%)
Sep 15, 2008	28.79	31.58	28.79	29.36	7,363,084	-2.02(-6.44%)
Sep 12, 2008	30.08	31.58	29.23	31.38	3,929,840	+0.68(+2.22%)
Sep 11, 2008	29.22	30.83	28.82	30.70	5,568,533	+0.91(+3.04%)
Sep 10, 2008	30.43	30.61	29.43	29.79	5,040,739	-0.23(-0.77%)
Sep 09, 2008	32.44	32.74	30.02	30.02	6,039,392	-2.78(-8.47%)
Sep 08, 2008	32.84	33.91	31.48	32.80	6,686,996	+1.66(+5.32%)
Sep 05, 2008	30.57	31.21	29.65	31.15	0	+0.14(+0.45%)
Sep 04, 2008	32.14	32.50	30.85	31.01	3,558,565	-1.13(-3.52%)
Sep 03, 2008	31.49	32.22	31.18	32.14	3,632,070	+0.51(+1.60%)
Sep 02, 2008	32.25	32.78	30.90	31.63	3,621,127	+0.08(+0.24%)
Aug 29, 2008	31.60	32.00	31.49	31.55	2,298,488	-0.46(-1.43%)
Aug 28, 2008	31.48	32.01	31.01	32.01	2,476,885	+1.09(+3.52%)
Aug 27, 2008	30.28	30.96	30.08	30.92	2,118,130	+0.57(+1.87%)
Aug 26, 2008	30.19	30.35	29.74	30.35	2,183,444	+0.11(+0.35%)
Aug 25, 2008	31.00	31.38	30.19	30.25	1,703,026	-0.92(-2.95%)
Aug 22, 2008	30.48	31.19	30.46	31.17	2,164,868	+1.02(+3.40%)
Aug 21, 2008	29.88	30.35	29.71	30.14	2,545,551	-0.20(-0.65%)
Aug 20, 2008	30.04	30.46	29.73	30.34	2,428,622	+0.41(+1.36%)
Aug 19, 2008	30.25	30.73	29.67	29.93	2,980,011	-0.74(-2.43%)
Aug 18, 2008	31.41	31.41	30.47	30.68	3,479,078	-0.68(-2.17%)
Aug 15, 2008	30.96	31.75	30.79	31.36	0	+0.74(+2.43%)
Aug 14, 2008	28.31	30.83	28.31	30.61	3,670,571	+0.90(+3.02%)
Aug 13, 2008	29.36	30.25	28.82	29.72	3,754,868	+0.13(+0.45%)
Aug 12, 2008	30.61	30.71	29.27	29.58	2,606,999	-1.51(-4.85%)
Aug 11, 2008	30.33	31.91	30.10	31.09	3,207,229	+0.64(+2.10%)
Aug 08, 2008	29.20	30.76	29.20	30.45	2,968,444	+1.20(+4.10%)
Aug 07, 2008	29.94	30.16	29.01	29.25	2,987,726	-1.05(-3.47%)
Aug 06, 2008	30.59	30.63	30.03	30.30	2,034,291	-0.41(-1.35%)
Aug 05, 2008	30.00	30.89	29.49	30.72	3,783,774	+1.57(+5.37%)
Aug 04, 2008	29.83	29.91	28.88	29.15	2,665,186	-0.89(-2.97%)
Aug 01, 2008	30.02	30.23	29.18	30.05	2,531,712	+0.21(+0.71%)
Jul 31, 2008	29.89	30.52	29.75	29.83	3,286,309	-0.48(-1.60%)
Jul 30, 2008	30.45	30.76	29.30	30.32	3,251,033	+0.39(+1.29%)
Jul 29, 2008	28.30	30.02	28.30	29.93	3,793,042	+1.74(+6.18%)
Jul 28, 2008	28.56	29.68	28.11	28.19	4,441,931	-0.72(-2.50%)
Jul 25, 2008	29.20	29.75	28.50	28.91	3,879,434	-0.30(-1.03%)
Jul 24, 2008	29.49	30.44	28.65	29.22	7,480,025	+0.78(+2.74%)
Jul 23, 2008	29.01	29.03	27.57	28.44	6,518,055	-0.11(-0.37%)
Jul 22, 2008	26.94	28.58	26.01	28.54	5,769,357	+1.25(+4.58%)
Jul 21, 2008	28.32	28.32	27.13	27.29	5,262,945	-0.64(-2.29%)
Jul 18, 2008	29.41	29.41	27.56	27.93	6,312,696	-0.88(-3.05%)
Jul 17, 2008	29.08	29.60	27.45	28.81	5,121,292	+0.73(+2.60%)
Jul 16, 2008	25.83	28.14	25.33	28.08	6,804,493	+2.39(+9.29%)
Jul 15, 2008	25.85	26.70	24.91	25.69	6,536,801	-0.42(-1.61%)
Jul 14, 2008	31.59	28.43	26.05	26.11	5,395,817	-1.34(-4.88%)
Jul 11, 2008	27.21	28.23	26.83	27.45	4,932,554	-0.13(-0.48%)
Jul 10, 2008	27.84	28.04	26.77	27.59	4,857,909	-0.25(-0.91%)
Jul 09, 2008	29.40	29.48	27.69	27.84	3,866,726	-1.47(-5.01%)
Jul 08, 2008	27.73	29.34	27.64	29.31	6,058,952	+1.65(+5.96%)
Jul 07, 2008	28.09	28.56	26.79	27.66	6,741,552	-0.34(-1.20%)
Jul 04, 2008	28.47	28.66	27.85	28.00	2,470,002	+0.00(+0.00%)
Jul 03, 2008	28.47	28.66	27.85	28.00	2,470,002	-0.15(-0.52%)
Jul 02, 2008	29.02	29.41	28.09	28.14	4,810,921	-0.93(-3.21%)
Jul 01, 2008	28.21	29.36	28.14	29.08	5,367,556	+0.53(+1.84%)
Jun 30, 2008	29.35	29.37	28.50	28.55	4,567,398	-0.81(-2.75%)
Jun 27, 2008	30.19	30.84	28.98	29.36	6,057,714	-0.87(-2.88%)
Jun 26, 2008	30.19	31.19	30.17	30.23	3,079,716	-0.93(-3.00%)
Jun 25, 2008	31.13	32.00	30.87	31.16	3,455,844	+0.15(+0.50%)
Jun 24, 2008	30.98	31.36	30.45	31.01	2,707,718	+0.08(+0.27%)
Jun 23, 2008	31.37	31.66	30.66	30.92	2,970,961	-0.37(-1.19%)
Jun 20, 2008	31.36	32.25	31.18	31.29	4,580,958	-1.10(-3.38%)
Jun 19, 2008	32.23	32.39	31.25	32.39	3,539,243	+0.31(+0.96%)
Jun 18, 2008	31.86	32.14	31.46	32.08	3,591,923	+0.00(+0.00%)
Jun 17, 2008	32.81	33.06	32.05	32.08	1,797,747	-0.80(-2.43%)
Jun 16, 2008	32.14	33.09	32.14	32.88	2,650,991	+0.22(+0.67%)
Jun 13, 2008	32.26	32.75	31.74	32.66	3,513,362	+0.94(+2.97%)
Jun 12, 2008	31.06	32.54	31.06	31.72	3,395,526	+0.77(+2.47%)
Jun 11, 2008	31.99	32.38	30.96	30.96	4,107,501	-1.12(-3.50%)
Jun 10, 2008	32.55	32.68	31.46	32.08	3,000,377	+0.24(+0.75%)
Jun 09, 2008	32.60	32.65	31.34	31.84	3,192,741	-0.29(-0.90%)
Jun 06, 2008	32.92	33.41	31.98	32.13	3,987,305	-1.45(-4.33%)
Jun 05, 2008	32.85	33.68	32.75	33.58	2,950,338	+0.84(+2.57%)
Jun 04, 2008	32.46	33.40	32.26	32.74	2,976,516	+0.13(+0.39%)
Jun 03, 2008	32.55	33.21	31.80	32.61	3,074,425	+0.13(+0.39%)

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.