Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.209	9.217	8.792	9.032	462,434,336	-0.02(-0.27%)
May 28, 2009	8.744	9.056	8.471	9.056	578,602,560	+0.31(+3.57%)
May 27, 2009	9.072	9.249	8.744	8.744	673,649,984	-0.06(-0.64%)
May 26, 2009	8.736	9.032	8.664	8.800	617,714,560	-0.07(-0.81%)
May 22, 2009	9.297	9.337	8.616	8.872	626,921,600	-0.27(-2.98%)
May 21, 2009	9.177	9.593	8.976	9.145	729,937,088	-0.06(-0.70%)
May 20, 2009	9.577	9.810	8.984	9.209	1,494,869,376	+0.19(+2.13%)
May 19, 2009	9.577	9.810	9.016	9.016	612,791,168	-0.38(-4.09%)
May 18, 2009	9.257	9.698	9.233	9.401	685,181,376	+0.85(+9.93%)
May 15, 2009	9.088	9.321	8.479	8.551	404,421,312	-0.51(-5.66%)
May 14, 2009	8.672	9.273	8.503	9.064	549,394,752	+0.24(+2.72%)
May 13, 2009	9.561	9.577	8.824	8.824	487,338,336	-0.95(-9.68%)
May 12, 2009	10.60	10.64	9.714	9.770	513,800,704	-0.60(-5.80%)
May 11, 2009	10.90	11.18	10.37	10.37	511,893,984	-0.99(-8.68%)
May 08, 2009	11.40	11.72	10.86	11.36	850,094,976	-0.37(-3.14%)
May 07, 2009	11.82	12.08	10.24	11.73	1,170,557,184	+1.55(+15.29%)
May 06, 2009	8.688	10.30	9.225	10.17	1,150,990,336	+1.48(+17.07%)
May 05, 2009	8.231	8.912	8.095	8.688	687,202,432	+0.37(+4.43%)
May 04, 2009	7.125	8.375	7.069	8.319	725,621,888	+1.35(+19.31%)
May 01, 2009	7.045	7.229	6.852	6.973	374,014,528	-0.18(-2.58%)
Apr 30, 2009	7.309	7.421	7.053	7.157	428,218,368	+0.20(+2.88%)
Apr 29, 2009	6.788	7.085	6.700	6.957	569,626,944	+0.42(+6.50%)
Apr 28, 2009	6.444	6.957	6.412	6.532	582,092,992	-0.62(-8.63%)
Apr 27, 2009	6.941	7.445	6.933	7.149	413,800,832	-0.14(-1.98%)
Apr 24, 2009	7.261	7.590	6.973	7.293	735,991,424	+0.22(+3.17%)
Apr 23, 2009	6.884	7.149	6.596	7.069	698,795,200	+0.45(+6.78%)
Apr 22, 2009	6.756	7.405	6.516	6.620	772,918,656	-0.38(-5.38%)
Apr 21, 2009	5.778	7.157	5.610	6.997	1,080,352,000	+0.57(+8.85%)
Apr 20, 2009	7.814	7.926	6.428	6.428	995,679,808	-2.07(-24.34%)
Apr 17, 2009	8.560	9.000	8.255	8.495	608,101,440	+0.21(+2.51%)
Apr 16, 2009	8.728	8.736	8.223	8.287	477,248,544	-0.08(-0.96%)
Apr 15, 2009	7.758	8.431	7.429	8.367	692,475,072	+0.28(+3.47%)
Apr 14, 2009	8.960	9.281	8.063	8.087	829,779,776	-0.75(-8.44%)
Apr 13, 2009	7.534	8.912	7.341	8.832	854,284,480	+1.18(+15.39%)
Apr 09, 2009	6.532	7.894	6.412	7.654	1,284,786,176	+2.00(+35.27%)
Apr 08, 2009	6.003	6.051	5.538	5.658	385,293,792	-0.24(-4.08%)
Apr 07, 2009	5.786	6.075	5.778	5.899	328,334,976	-0.10(-1.60%)
Apr 06, 2009	5.803	6.123	5.722	5.995	361,275,808	-0.10(-1.58%)
Apr 03, 2009	5.682	6.099	5.330	6.091	434,972,192	+0.29(+4.97%)
Apr 02, 2009	6.291	6.307	5.666	5.803	637,882,304	+0.15(+2.69%)
Apr 01, 2009	5.169	5.786	5.161	5.650	523,473,536	+0.18(+3.37%)
Mar 31, 2009	5.097	5.522	5.009	5.466	525,168,640	+0.63(+13.10%)
Mar 30, 2009	5.370	5.410	4.825	4.833	605,629,888	-1.24(-20.45%)
Mar 26, 2009	6.315	6.380	5.722	6.075	598,131,072	-0.10(-1.56%)
Mar 25, 2009	6.227	6.404	5.578	6.171	774,120,384	+0.38(+6.65%)
Mar 24, 2009	5.867	6.404	5.666	5.786	654,535,872	-0.46(-7.44%)
Mar 23, 2009	5.787	6.323	5.778	6.251	710,140,224	+1.29(+26.01%)
Mar 20, 2009	5.586	5.602	4.793	4.961	715,980,224	-0.84(-14.50%)
Mar 19, 2009	6.756	6.868	5.466	5.803	776,282,880	-0.31(-5.11%)
Mar 18, 2009	5.097	6.123	4.985	6.115	829,294,784	+1.09(+21.69%)
Mar 17, 2009	4.865	5.097	4.648	5.025	535,590,848	+0.07(+1.46%)
Mar 16, 2009	4.985	5.570	4.833	4.953	671,211,328	+0.34(+7.29%)
Mar 13, 2009	5.009	5.169	4.528	4.616	0	-0.07(-1.54%)
Mar 12, 2009	3.943	4.801	3.879	4.688	679,676,224	+0.74(+18.66%)
Mar 11, 2009	4.248	4.408	3.615	3.951	563,854,336	+0.11(+2.92%)
Mar 10, 2009	3.486	3.850	3.366	3.839	519,863,136	+0.83(+27.73%)
Mar 09, 2009	2.581	3.021	2.565	3.005	372,400,832	+0.49(+19.43%)
Mar 06, 2009	2.637	2.837	2.404	2.517	0	-0.02(-0.95%)
Mar 05, 2009	2.725	2.813	2.501	2.541	352,796,160	-0.34(-11.70%)
Mar 04, 2009	2.709	3.230	2.709	2.877	327,099,552	+0.01(+0.28%)
Mar 02, 2009	2.885	3.133	2.613	2.869	541,099,008	-0.29(-9.11%)
Feb 27, 2009	3.397	3.908	3.157	3.157	0	-1.09(-25.75%)
Feb 26, 2009	4.484	4.707	4.084	4.252	562,102,144	+0.01(+0.34%)
Feb 25, 2009	3.844	4.396	3.357	4.237	740,426,368	+0.46(+12.09%)
Feb 24, 2009	3.221	3.796	3.085	3.780	637,035,776	+0.66(+20.97%)
Feb 23, 2009	3.429	3.580	3.053	3.125	639,864,768	+0.10(+3.17%)
Feb 20, 2009	2.885	3.269	2.022	3.029	1,051,380,416	-0.28(-8.45%)
Feb 19, 2009	3.245	3.740	3.085	3.309	508,344,736	-0.34(-9.41%)
Feb 18, 2009	4.124	4.164	3.604	3.652	406,096,000	-0.26(-6.73%)
Feb 17, 2009	4.052	4.156	3.892	3.916	347,058,688	-0.54(-12.03%)
Feb 13, 2009	4.540	4.691	4.436	4.452	300,142,144	-0.24(-5.11%)
Feb 12, 2009	4.572	4.731	4.276	4.691	462,266,048	-0.16(-3.29%)
Feb 11, 2009	4.635	4.907	4.564	4.851	496,550,464	+0.41(+9.17%)
Feb 10, 2009	5.475	5.507	4.380	4.444	759,289,984	-1.06(-19.30%)
Feb 09, 2009	5.251	5.635	5.043	5.507	575,289,728	+0.61(+12.40%)
Feb 06, 2009	4.308	5.187	4.284	4.899	907,787,520	+1.03(+26.65%)
Feb 05, 2009	3.644	3.964	3.013	3.868	944,943,360	+0.11(+2.98%)
Feb 04, 2009	4.372	4.428	3.692	3.756	762,433,216	-0.48(-11.32%)
Feb 03, 2009	4.923	4.923	4.148	4.236	445,179,296	-0.56(-11.67%)
Feb 02, 2009	4.955	5.323	4.651	4.795	364,462,368	-0.46(-8.81%)
Jan 30, 2009	5.499	5.531	5.075	5.259	0	-0.16(-2.95%)
Jan 29, 2009	5.563	5.754	5.363	5.419	219,372,768	-0.49(-8.25%)
Jan 28, 2009	6.106	6.242	5.674	5.906	447,553,984	+0.71(+13.69%)
Jan 27, 2009	5.035	5.283	4.955	5.195	238,869,584	+0.40(+8.33%)
Jan 26, 2009	5.163	5.579	4.795	4.795	334,457,376	-0.19(-3.85%)
Jan 23, 2009	4.292	5.019	4.236	4.987	377,001,024	+0.42(+9.28%)
Jan 22, 2009	5.091	5.115	4.396	4.564	453,335,680	-0.78(-14.52%)
Jan 21, 2009	4.428	5.499	4.284	5.339	548,722,944	+1.26(+30.98%)
Jan 20, 2009	5.179	5.195	4.036	4.076	517,355,552	-1.66(-28.97%)
Jan 16, 2009	7.185	7.449	5.595	5.738	618,852,992	-0.91(-13.70%)
Jan 15, 2009	7.752	7.768	5.874	6.650	691,351,168	-1.50(-18.43%)
Jan 14, 2009	8.064	8.376	8.064	8.152	210,857,360	-0.36(-4.23%)
Jan 13, 2009	8.943	8.991	8.360	8.512	303,967,936	-0.62(-6.82%)
Jan 12, 2009	10.28	10.31	9.047	9.135	153,358,224	-1.25(-12.01%)
Jan 09, 2009	10.93	11.01	10.35	10.38	93,608,424	-0.44(-4.06%)
Jan 08, 2009	11.05	11.18	10.67	10.82	117,523,832	-0.14(-1.24%)
Jan 07, 2009	11.28	11.29	10.88	10.96	141,202,848	-0.46(-3.99%)
Jan 06, 2009	11.40	11.84	11.24	11.41	138,940,416	+0.24(+2.15%)
Jan 05, 2009	11.49	11.63	11.10	11.17	117,215,528	-0.28(-2.44%)
Jan 02, 2009	11.13	11.64	10.96	11.45	108,397,464	+0.20(+1.78%)
Jan 01, 2009	10.46	11.29	10.39	11.25	0	+0.00(+0.00%)
Dec 31, 2008	10.46	11.29	10.39	11.25	141,876,272	+0.67(+6.34%)
Dec 30, 2008	10.46	10.58	10.12	10.58	91,211,280	+0.24(+2.32%)
Dec 29, 2008	10.85	10.97	10.13	10.34	78,568,632	-0.34(-3.14%)
Dec 26, 2008	10.92	11.03	10.62	10.68	54,692,740	-0.14(-1.26%)
Dec 24, 2008	10.19	10.84	10.18	10.81	47,665,480	+0.62(+6.12%)
Dec 23, 2008	10.73	10.85	10.17	10.19	86,012,440	-0.62(-5.77%)
Dec 22, 2008	11.11	11.20	10.56	10.81	90,920,744	-0.22(-1.96%)
Dec 19, 2008	11.24	11.48	10.87	11.03	130,213,688	-0.13(-1.15%)
Dec 18, 2008	11.87	12.08	11.12	11.16	128,343,304	-0.53(-4.51%)
Dec 17, 2008	11.84	12.30	11.59	11.68	121,046,856	-0.38(-3.18%)
Dec 16, 2008	11.33	12.15	10.80	12.07	229,223,584	+0.79(+7.02%)
Dec 15, 2008	12.03	12.07	11.11	11.28	102,549,224	-0.66(-5.49%)
Dec 12, 2008	11.28	12.06	11.11	11.93	149,613,104	+0.02(+0.13%)
Dec 11, 2008	13.05	13.08	11.85	11.92	135,081,200	-1.42(-10.66%)
Dec 10, 2008	13.80	13.87	12.83	13.34	110,789,528	-0.21(-1.53%)
Dec 09, 2008	13.91	14.34	13.51	13.55	145,850,464	-0.71(-4.99%)
Dec 08, 2008	12.94	14.39	12.83	14.26	205,325,536	+2.08(+17.06%)
Dec 05, 2008	11.11	12.36	10.99	12.18	0	+0.72(+6.28%)
Dec 04, 2008	11.78	12.28	11.13	11.46	134,587,264	-0.57(-4.72%)
Dec 03, 2008	11.03	12.13	10.70	12.03	160,783,584	+0.80(+7.12%)
Dec 02, 2008	10.52	11.48	10.09	11.23	174,156,592	+1.19(+11.83%)
Dec 01, 2008	12.18	12.19	9.979	10.04	162,989,696	-2.66(-20.92%)
Nov 28, 2008	12.06	12.81	12.04	12.70	67,775,288	+0.64(+5.31%)
Nov 26, 2008	11.19	12.08	10.74	12.06	152,181,920	+0.49(+4.26%)
Nov 25, 2008	11.90	12.11	10.87	11.56	186,766,688	+0.16(+1.44%)
Nov 24, 2008	9.838	11.60	9.713	11.40	253,234,448	+2.44(+27.20%)
Nov 21, 2008	9.440	9.502	7.822	8.963	294,024,768	+0.17(+1.96%)
Nov 20, 2008	10.01	10.35	8.596	8.791	250,651,056	-1.41(-13.86%)
Nov 19, 2008	11.57	11.71	10.10	10.21	221,611,424	-1.66(-14.02%)
Nov 18, 2008	11.85	12.28	11.36	11.87	190,846,688	+0.12(+1.06%)
Nov 17, 2008	12.67	12.72	11.71	11.74	166,567,024	-1.09(-8.46%)
Nov 14, 2008	13.16	14.10	12.66	12.83	0	-0.53(-3.98%)
Nov 13, 2008	13.41	13.60	11.63	13.36	253,117,888	+0.08(+0.59%)
Nov 12, 2008	14.34	14.72	13.28	13.28	130,375,192	-1.32(-9.04%)
Nov 11, 2008	15.03	15.10	14.26	14.60	132,882,872	-0.62(-4.06%)
Nov 10, 2008	16.45	16.52	14.89	15.22	101,869,816	-0.79(-4.93%)
Nov 07, 2008	15.97	16.21	15.59	16.01	104,969,928	+0.29(+1.84%)
Nov 06, 2008	16.89	17.43	15.60	15.72	151,724,480	-1.27(-7.49%)
Nov 05, 2008	18.84	19.03	16.85	17.00	113,170,640	-2.17(-11.33%)
Nov 04, 2008	18.78	19.24	18.34	19.17	114,779,856	+0.72(+3.90%)
Nov 03, 2008	18.73	18.80	18.05	18.45	75,737,176	-0.44(-2.32%)
Oct 31, 2008	17.46	18.89	17.46	18.89	172,313,632	+1.09(+6.10%)
Oct 30, 2008	18.21	18.35	17.32	17.80	98,629,552	+0.36(+2.06%)
Oct 29, 2008	17.97	18.61	17.27	17.44	141,567,504	-0.55(-3.04%)
Oct 28, 2008	16.64	18.18	15.64	17.99	141,365,440	+1.95(+12.13%)
Oct 27, 2008	16.31	17.04	16.01	16.04	94,051,304	-0.42(-2.56%)
Oct 24, 2008	16.01	22.34	16.01	16.46	136,189,504	-1.51(-8.39%)
Oct 23, 2008	17.64	18.13	16.85	17.97	124,547,832	+0.27(+1.50%)
Oct 22, 2008	18.32	19.06	16.93	17.71	126,867,456	-1.02(-5.47%)
Oct 21, 2008	18.72	19.47	18.52	18.73	96,567,104	-0.34(-1.76%)
Oct 20, 2008	18.69	19.11	17.98	19.07	108,583,632	+0.91(+4.99%)
Oct 17, 2008	18.39	19.36	18.10	18.16	0	-0.79(-4.17%)
Oct 16, 2008	19.07	19.55	17.28	18.95	169,343,664	+0.34(+1.81%)
Oct 15, 2008	19.85	20.38	18.44	18.61	151,330,592	-2.12(-10.21%)
Oct 14, 2008	20.65	21.26	19.54	20.73	273,779,072	+2.92(+16.41%)
Oct 13, 2008	18.58	19.00	16.92	17.81	217,267,760	+1.50(+9.20%)
Oct 10, 2008	15.16	17.31	14.84	16.31	272,676,576	+0.97(+6.32%)
Oct 09, 2008	18.23	18.75	15.25	15.34	253,198,288	-1.93(-11.18%)
Oct 08, 2008	15.90	18.52	15.64	17.27	413,006,336	-1.30(-7.03%)
Oct 07, 2008	23.17	23.63	18.57	18.57	183,466,736	-6.60(-26.23%)
Oct 06, 2008	24.83	26.17	24.05	25.18	105,413,208	-1.77(-6.55%)
Oct 03, 2008	29.58	30.08	26.58	26.94	0	-1.48(-5.20%)
Oct 02, 2008	29.57	30.04	28.37	28.42	77,391,104	-1.38(-4.62%)
Oct 01, 2008	27.01	30.08	26.74	29.80	99,180,104	+2.45(+8.94%)
Sep 30, 2008	25.32	27.69	24.89	27.35	101,350,936	+3.71(+15.70%)
Sep 29, 2008	28.68	28.68	23.64	23.64	128,299,520	-5.04(-17.58%)
Sep 26, 2008	26.38	29.30	26.01	28.68	0	+1.82(+6.78%)
Sep 25, 2008	26.62	27.74	26.19	26.86	77,153,416	+1.02(+3.93%)
Sep 24, 2008	26.39	27.02	25.79	25.84	59,239,724	-0.18(-0.69%)
Sep 23, 2008	26.88	27.70	25.01	26.02	69,843,784	-0.66(-2.49%)
Sep 22, 2008	28.11	28.12	26.57	26.69	82,687,816	-2.60(-8.88%)
Sep 19, 2008	30.12	30.87	26.89	29.29	0	+5.39(+22.56%)
Sep 18, 2008	21.97	25.08	20.99	23.90	287,516,736	+2.64(+12.43%)
Sep 17, 2008	22.36	22.97	20.72	21.25	223,231,344	-1.84(-7.95%)
Sep 16, 2008	19.56	23.25	19.54	23.09	221,295,856	+2.34(+11.30%)
Sep 15, 2008	22.06	23.53	20.75	20.75	355,593,184	-5.62(-21.31%)
Sep 12, 2008	25.22	26.88	25.08	26.37	0	+0.53(+2.06%)
Sep 11, 2008	24.19	25.97	23.73	25.83	119,593,672	+0.52(+2.04%)
Sep 10, 2008	25.76	26.07	24.38	25.32	112,779,048	-0.09(-0.37%)
Sep 09, 2008	26.80	27.43	25.24	25.41	136,924,368	-1.73(-6.36%)
Sep 08, 2008	27.55	27.90	26.14	27.14	210,129,920	+1.95(+7.76%)
Sep 05, 2008	23.51	25.23	23.30	25.19	0	+1.27(+5.33%)
Sep 04, 2008	25.46	25.63	23.83	23.91	91,360,096	-1.84(-7.16%)
Sep 03, 2008	25.17	25.78	24.65	25.76	91,843,480	+0.76(+3.03%)
Sep 02, 2008	25.07	25.39	24.56	25.00	92,190,240	+1.14(+4.78%)
Aug 29, 2008	23.74	24.12	23.53	23.86	0	-0.22(-0.92%)
Aug 28, 2008	23.13	24.08	22.83	24.08	84,204,872	+1.36(+6.00%)
Aug 27, 2008	22.35	22.86	22.06	22.71	51,021,740	+0.48(+2.17%)
Aug 26, 2008	22.26	22.59	21.80	22.23	56,777,348	+0.05(+0.21%)
Aug 25, 2008	22.94	23.02	22.10	22.19	54,124,920	-0.96(-4.14%)
Aug 22, 2008	22.97	23.31	22.43	23.14	0	+0.90(+4.03%)
Aug 21, 2008	21.95	22.48	21.44	22.25	65,143,416	-0.19(-0.85%)
Aug 20, 2008	21.68	22.52	21.24	22.44	82,418,416	+0.93(+4.31%)
Aug 19, 2008	22.19	22.22	21.26	21.51	93,065,160	-0.93(-4.16%)
Aug 18, 2008	23.53	23.60	22.45	22.45	77,734,664	-1.07(-4.56%)
Aug 15, 2008	23.37	24.13	23.18	23.52	0	+0.40(+1.72%)
Aug 14, 2008	22.17	23.36	21.93	23.12	84,431,408	+1.01(+4.57%)
Aug 13, 2008	23.35	23.48	21.83	22.11	128,063,984	-1.74(-7.29%)
Aug 12, 2008	25.25	25.28	23.63	23.85	77,193,800	-1.72(-6.74%)
Aug 11, 2008	24.65	26.03	24.53	25.57	82,285,296	+0.87(+3.50%)
Aug 08, 2008	23.73	25.09	23.57	24.71	79,836,256	+0.56(+2.32%)
Aug 07, 2008	25.10	25.69	23.86	24.15	101,601,744	-1.48(-5.77%)
Aug 06, 2008	25.30	26.03	24.68	25.63	72,605,544	-0.10(-0.39%)
Aug 05, 2008	25.50	26.20	25.32	25.73	96,956,232	+0.74(+2.94%)
Aug 04, 2008	24.97	25.74	24.29	24.99	77,136,872	-0.54(-2.13%)
Aug 01, 2008	25.43	25.66	24.46	25.53	76,612,304	+0.33(+1.31%)
Jul 31, 2008	25.07	25.92	24.61	25.20	86,522,400	-0.54(-2.11%)
Jul 30, 2008	25.57	26.43	24.51	25.75	155,877,616	+1.06(+4.31%)
Jul 29, 2008	24.68	24.68	21.30	24.68	142,856,880	+3.19(+14.83%)
Jul 28, 2008	22.48	23.43	21.40	21.50	95,656,152	-1.16(-5.14%)
Jul 25, 2008	23.44	23.82	22.22	22.66	117,076,128	-0.81(-3.46%)
Jul 24, 2008	25.79	26.05	23.35	23.47	157,335,776	-2.15(-8.37%)
Jul 23, 2008	24.55	26.25	24.32	25.62	208,256,896	+0.84(+3.37%)
Jul 22, 2008	21.34	25.62	20.84	24.78	182,291,904	+2.90(+13.27%)
Jul 21, 2008	23.22	23.67	21.60	21.88	213,742,448	+0.82(+3.89%)
Jul 18, 2008	21.04	21.44	19.61	21.06	205,977,712	+0.76(+3.74%)
Jul 17, 2008	18.35	20.30	18.23	20.30	246,639,664	+2.93(+16.89%)
Jul 16, 2008	14.90	17.56	14.59	17.37	249,456,464	+3.18(+22.41%)
Jul 15, 2008	14.98	15.53	14.13	14.19	242,958,160	-1.25(-8.09%)
Jul 14, 2008	17.47	17.57	15.36	15.44	134,202,384	-1.16(-7.01%)
Jul 11, 2008	16.33	17.21	15.97	16.60	174,506,624	-0.53(-3.09%)
Jul 10, 2008	16.56	17.77	16.30	17.13	147,159,312	+0.23(+1.36%)
Jul 09, 2008	18.07	18.39	16.75	16.90	126,802,192	-1.13(-6.29%)
Jul 08, 2008	16.52	18.13	16.18	18.03	137,021,200	+1.54(+9.34%)
Jul 07, 2008	17.32	17.58	16.16	16.49	128,028,760	-0.67(-3.88%)
Jul 04, 2008	17.43	17.53	16.64	17.16	60,893,444	+0.00(+0.00%)
Jul 03, 2008	17.43	17.53	16.64	17.16	60,893,444	-0.11(-0.62%)
Jul 02, 2008	18.42	18.61	17.27	17.27	99,288,544	-0.97(-5.33%)
Jul 01, 2008	17.86	18.56	17.37	18.24	138,158,016	-0.05(-0.25%)
Jun 30, 2008	18.95	19.18	17.19	18.29	103,751,240	-0.55(-2.93%)
Jun 27, 2008	19.15	19.49	18.58	18.84	108,750,704	-0.17(-0.89%)
Jun 26, 2008	19.83	19.83	18.95	19.01	125,493,776	-1.38(-6.76%)
Jun 25, 2008	20.60	21.40	20.19	20.39	94,702,328	-0.01(-0.04%)
Jun 24, 2008	19.90	20.56	19.57	20.39	97,573,016	+0.57(+2.86%)
Jun 23, 2008	20.82	20.88	19.79	19.83	91,014,256	-0.93(-4.50%)
Jun 20, 2008	20.92	21.53	20.65	20.76	117,364,808	-0.80(-3.70%)
Jun 19, 2008	21.80	21.81	20.67	21.56	136,340,608	-0.18(-0.81%)
Jun 18, 2008	22.10	22.18	21.45	21.73	95,321,384	-0.67(-2.98%)
Jun 17, 2008	23.53	23.66	22.35	22.40	58,132,728	-0.83(-3.56%)
Jun 16, 2008	22.73	23.57	22.56	23.23	58,985,540	+0.41(+1.81%)
Jun 13, 2008	22.81	22.91	22.25	22.81	67,184,048	+0.26(+1.16%)
Jun 12, 2008	22.26	23.01	22.22	22.55	79,797,640	+0.45(+2.05%)
Jun 11, 2008	23.02	23.12	22.09	22.10	89,440,216	-0.59(-2.60%)
Jun 10, 2008	22.98	23.39	22.46	22.69	80,817,912	+0.01(+0.03%)
Jun 09, 2008	23.58	23.63	22.48	22.68	91,256,392	-0.68(-2.92%)
Jun 06, 2008	24.25	24.28	23.28	23.37	91,608,536	-1.14(-4.66%)
Jun 05, 2008	24.62	24.81	24.18	24.51	68,583,584	+0.00(+0.00%)
Jun 04, 2008	24.75	24.98	24.37	24.51	79,805,952	-1.01(-3.96%)
Jun 03, 2008	25.89	25.99	25.20	25.52	62,594,512	-0.21(-0.80%)

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.