Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.208	9.216	8.792	9.032	462,447,648	-0.02(-0.27%)
May 28, 2009	8.744	9.056	8.471	9.056	578,619,200	+0.31(+3.57%)
May 27, 2009	9.072	9.248	8.744	8.744	673,669,376	-0.06(-0.64%)
May 26, 2009	8.736	9.032	8.663	8.800	617,732,352	-0.07(-0.81%)
May 22, 2009	9.297	9.337	8.615	8.872	626,939,648	-0.27(-2.98%)
May 21, 2009	9.176	9.593	8.976	9.144	729,958,080	-0.06(-0.70%)
May 20, 2009	9.577	9.809	8.984	9.208	1,494,912,384	+0.19(+2.13%)
May 19, 2009	9.577	9.809	9.016	9.016	612,808,832	-0.38(-4.09%)
May 18, 2009	9.257	9.697	9.232	9.401	685,201,088	+0.85(+9.93%)
May 15, 2009	9.088	9.321	8.479	8.551	404,432,960	-0.51(-5.66%)
May 14, 2009	8.671	9.273	8.503	9.064	549,410,560	+0.24(+2.72%)
May 13, 2009	9.561	9.577	8.824	8.824	487,352,352	-0.95(-9.68%)
May 12, 2009	10.60	10.64	9.713	9.769	513,815,488	-0.60(-5.80%)
May 11, 2009	10.90	11.18	10.37	10.37	511,908,704	-0.99(-8.68%)
May 08, 2009	11.40	11.72	10.86	11.36	850,119,424	-0.37(-3.14%)
May 07, 2009	11.82	12.08	10.24	11.72	1,170,590,848	+1.55(+15.29%)
May 06, 2009	8.687	10.30	9.224	10.17	1,151,023,488	+1.48(+17.07%)
May 05, 2009	8.231	8.912	8.094	8.687	687,222,208	+0.37(+4.43%)
May 04, 2009	7.125	8.375	7.069	8.319	725,642,752	+1.35(+19.31%)
May 01, 2009	7.045	7.229	6.852	6.972	374,025,280	-0.18(-2.58%)
Apr 30, 2009	7.309	7.421	7.053	7.157	428,230,688	+0.20(+2.88%)
Apr 29, 2009	6.788	7.085	6.700	6.956	569,643,328	+0.42(+6.50%)
Apr 28, 2009	6.443	6.956	6.411	6.532	582,109,760	-0.62(-8.63%)
Apr 27, 2009	6.940	7.445	6.932	7.149	413,812,736	-0.14(-1.98%)
Apr 24, 2009	7.261	7.590	6.972	7.293	736,012,608	+0.22(+3.17%)
Apr 23, 2009	6.884	7.149	6.596	7.069	698,815,296	+0.45(+6.78%)
Apr 22, 2009	6.756	7.405	6.516	6.620	772,940,928	-0.38(-5.38%)
Apr 21, 2009	5.778	7.157	5.610	6.996	1,080,383,104	+0.57(+8.85%)
Apr 20, 2009	7.814	7.926	6.427	6.427	995,708,480	-2.07(-24.34%)
Apr 17, 2009	8.559	9.000	8.255	8.495	608,118,976	+0.21(+2.51%)
Apr 16, 2009	8.728	8.736	8.223	8.287	477,262,272	-0.08(-0.96%)
Apr 15, 2009	7.758	8.431	7.429	8.367	692,494,976	+0.28(+3.47%)
Apr 14, 2009	8.960	9.281	8.062	8.086	829,803,648	-0.75(-8.44%)
Apr 13, 2009	7.533	8.912	7.341	8.832	854,309,056	+1.18(+15.39%)
Apr 09, 2009	6.532	7.894	6.411	7.654	1,284,823,040	+2.00(+35.27%)
Apr 08, 2009	6.003	6.051	5.538	5.658	385,304,896	-0.24(-4.08%)
Apr 07, 2009	5.786	6.075	5.778	5.899	328,344,416	-0.10(-1.60%)
Apr 06, 2009	5.802	6.123	5.722	5.995	361,286,208	-0.10(-1.58%)
Apr 03, 2009	5.682	6.099	5.330	6.091	434,984,704	+0.29(+4.97%)
Apr 02, 2009	6.291	6.307	5.666	5.802	637,900,672	+0.15(+2.70%)
Apr 01, 2009	5.169	5.786	5.161	5.650	523,488,608	+0.18(+3.37%)
Mar 31, 2009	5.097	5.522	5.009	5.466	525,183,744	+0.63(+13.10%)
Mar 30, 2009	5.370	5.410	4.825	4.833	605,647,360	-1.24(-20.45%)
Mar 26, 2009	6.315	6.379	5.722	6.075	598,148,288	-0.10(-1.56%)
Mar 25, 2009	6.227	6.403	5.578	6.171	774,142,656	+0.38(+6.65%)
Mar 24, 2009	5.866	6.403	5.666	5.786	654,554,752	-0.46(-7.44%)
Mar 23, 2009	5.787	6.323	5.778	6.251	710,160,640	+1.29(+26.01%)
Mar 20, 2009	5.586	5.602	4.793	4.961	716,000,832	-0.84(-14.50%)
Mar 19, 2009	6.756	6.868	5.466	5.802	776,305,216	-0.31(-5.11%)
Mar 18, 2009	5.097	6.123	4.985	6.115	829,318,656	+1.09(+21.69%)
Mar 17, 2009	4.865	5.097	4.648	5.025	535,606,240	+0.07(+1.46%)
Mar 16, 2009	4.985	5.570	4.833	4.953	671,230,656	+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	679,695,808	+0.74(+18.66%)
Mar 11, 2009	4.248	4.408	3.614	3.951	563,870,592	+0.11(+2.92%)
Mar 10, 2009	3.486	3.850	3.366	3.839	519,878,112	+0.83(+27.73%)
Mar 09, 2009	2.581	3.021	2.565	3.005	372,411,552	+0.49(+19.43%)
Mar 06, 2009	2.637	2.837	2.404	2.516	0	-0.02(-0.95%)
Mar 05, 2009	2.725	2.813	2.500	2.541	352,806,304	-0.34(-11.70%)
Mar 04, 2009	2.709	3.230	2.709	2.877	327,108,960	+0.01(+0.28%)
Mar 02, 2009	2.885	3.133	2.613	2.869	541,114,624	-0.29(-9.11%)
Feb 27, 2009	3.397	3.908	3.157	3.157	0	-1.09(-25.75%)
Feb 26, 2009	4.483	4.707	4.084	4.252	562,118,400	+0.01(+0.34%)
Feb 25, 2009	3.844	4.396	3.357	4.237	740,447,744	+0.46(+12.09%)
Feb 24, 2009	3.221	3.796	3.085	3.780	637,054,208	+0.66(+20.97%)
Feb 23, 2009	3.429	3.580	3.053	3.125	639,883,200	+0.10(+3.17%)
Feb 20, 2009	2.885	3.269	2.022	3.029	1,051,410,752	-0.28(-8.45%)
Feb 19, 2009	3.245	3.740	3.085	3.309	508,359,392	-0.34(-9.41%)
Feb 18, 2009	4.124	4.164	3.604	3.652	406,107,712	-0.26(-6.73%)
Feb 17, 2009	4.052	4.156	3.892	3.916	347,068,704	-0.54(-12.03%)
Feb 13, 2009	4.539	4.691	4.436	4.452	300,150,816	-0.24(-5.11%)
Feb 12, 2009	4.571	4.731	4.276	4.691	462,279,392	-0.16(-3.29%)
Feb 11, 2009	4.635	4.907	4.563	4.851	496,564,800	+0.41(+9.17%)
Feb 10, 2009	5.474	5.506	4.380	4.444	759,311,936	-1.06(-19.30%)
Feb 09, 2009	5.251	5.634	5.043	5.506	575,306,368	+0.61(+12.40%)
Feb 06, 2009	4.308	5.187	4.284	4.899	907,813,696	+1.03(+26.65%)
Feb 05, 2009	3.644	3.964	3.013	3.868	944,970,624	+0.11(+2.98%)
Feb 04, 2009	4.372	4.428	3.692	3.756	762,455,232	-0.48(-11.32%)
Feb 03, 2009	4.923	4.923	4.148	4.236	445,192,128	-0.56(-11.67%)
Feb 02, 2009	4.955	5.323	4.651	4.795	364,472,896	-0.46(-8.81%)
Jan 30, 2009	5.498	5.530	5.075	5.259	0	-0.16(-2.95%)
Jan 29, 2009	5.562	5.754	5.363	5.419	219,379,104	-0.49(-8.25%)
Jan 28, 2009	6.106	6.242	5.674	5.906	447,566,880	+0.71(+13.69%)
Jan 27, 2009	5.035	5.283	4.955	5.195	238,876,480	+0.40(+8.33%)
Jan 26, 2009	5.163	5.578	4.795	4.795	334,467,008	-0.19(-3.85%)
Jan 23, 2009	4.292	5.019	4.236	4.987	377,011,904	+0.42(+9.28%)
Jan 22, 2009	5.091	5.115	4.396	4.563	453,348,768	-0.78(-14.52%)
Jan 21, 2009	4.428	5.498	4.284	5.339	548,738,752	+1.26(+30.98%)
Jan 20, 2009	5.179	5.195	4.036	4.076	517,370,496	-1.66(-28.97%)
Jan 16, 2009	7.185	7.449	5.594	5.738	618,870,848	-0.91(-13.70%)
Jan 15, 2009	7.752	7.768	5.874	6.649	691,371,072	-1.50(-18.43%)
Jan 14, 2009	8.064	8.376	8.064	8.152	210,863,440	-0.36(-4.23%)
Jan 13, 2009	8.943	8.991	8.360	8.511	303,976,704	-0.62(-6.82%)
Jan 12, 2009	10.28	10.31	9.047	9.135	153,362,656	-1.25(-12.01%)
Jan 09, 2009	10.93	11.01	10.35	10.38	93,611,128	-0.44(-4.06%)
Jan 08, 2009	11.04	11.18	10.67	10.82	117,527,224	-0.14(-1.24%)
Jan 07, 2009	11.28	11.29	10.88	10.96	141,206,928	-0.46(-3.99%)
Jan 06, 2009	11.40	11.84	11.24	11.41	138,944,432	+0.24(+2.15%)
Jan 05, 2009	11.49	11.63	11.10	11.17	117,218,912	-0.28(-2.44%)
Jan 02, 2009	11.12	11.64	10.96	11.45	108,400,592	+0.20(+1.78%)
Jan 01, 2009	10.46	11.28	10.39	11.25	0	+0.00(+0.00%)
Dec 31, 2008	10.46	11.28	10.39	11.25	141,880,368	+0.67(+6.34%)
Dec 30, 2008	10.46	10.58	10.12	10.58	91,213,912	+0.24(+2.32%)
Dec 29, 2008	10.85	10.97	10.13	10.34	78,570,896	-0.34(-3.14%)
Dec 26, 2008	10.92	11.03	10.62	10.68	54,694,320	-0.14(-1.26%)
Dec 24, 2008	10.19	10.84	10.18	10.81	47,666,856	+0.62(+6.12%)
Dec 23, 2008	10.73	10.85	10.17	10.19	86,014,920	-0.62(-5.76%)
Dec 22, 2008	11.11	11.20	10.56	10.81	90,923,368	-0.22(-1.96%)
Dec 19, 2008	11.24	11.48	10.87	11.03	130,217,448	-0.13(-1.15%)
Dec 18, 2008	11.87	12.08	11.12	11.16	128,347,008	-0.53(-4.51%)
Dec 17, 2008	11.84	12.30	11.59	11.68	121,050,352	-0.38(-3.18%)
Dec 16, 2008	11.33	12.15	10.80	12.07	229,230,192	+0.79(+7.02%)
Dec 15, 2008	12.03	12.07	11.11	11.28	102,552,184	-0.66(-5.49%)
Dec 12, 2008	11.28	12.06	11.11	11.93	149,617,424	+0.02(+0.13%)
Dec 11, 2008	13.05	13.08	11.85	11.92	135,085,104	-1.42(-10.67%)
Dec 10, 2008	13.80	13.87	12.83	13.34	110,792,728	-0.21(-1.53%)
Dec 09, 2008	13.91	14.34	13.51	13.55	145,854,672	-0.71(-4.99%)
Dec 08, 2008	12.94	14.39	12.83	14.26	205,331,472	+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	134,591,136	-0.57(-4.72%)
Dec 03, 2008	11.03	12.13	10.70	12.03	160,788,224	+0.80(+7.12%)
Dec 02, 2008	10.52	11.48	10.09	11.23	174,161,616	+1.19(+11.83%)
Dec 01, 2008	12.18	12.19	9.978	10.04	162,994,400	-2.66(-20.92%)
Nov 28, 2008	12.06	12.81	12.04	12.70	67,777,240	+0.64(+5.31%)
Nov 26, 2008	11.19	12.08	10.74	12.06	152,186,304	+0.49(+4.26%)
Nov 25, 2008	11.90	12.11	10.87	11.56	186,772,064	+0.16(+1.44%)
Nov 24, 2008	9.838	11.60	9.713	11.40	253,241,760	+2.44(+27.20%)
Nov 21, 2008	9.439	9.502	7.822	8.963	294,033,248	+0.17(+1.96%)
Nov 20, 2008	10.01	10.35	8.595	8.791	250,658,288	-1.41(-13.86%)
Nov 19, 2008	11.57	11.71	10.10	10.21	221,617,808	-1.66(-14.02%)
Nov 18, 2008	11.85	12.28	11.36	11.87	190,852,192	+0.13(+1.07%)
Nov 17, 2008	12.67	12.72	11.71	11.74	166,571,824	-1.09(-8.47%)
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	253,125,184	+0.08(+0.59%)
Nov 12, 2008	14.34	14.72	13.28	13.28	130,378,952	-1.32(-9.04%)
Nov 11, 2008	15.03	15.10	14.26	14.60	132,886,704	-0.62(-4.06%)
Nov 10, 2008	16.45	16.52	14.89	15.22	101,872,760	-0.79(-4.93%)
Nov 07, 2008	15.97	16.21	15.59	16.01	104,972,960	+0.29(+1.84%)
Nov 06, 2008	16.89	17.43	15.60	15.72	151,728,848	-1.27(-7.49%)
Nov 05, 2008	18.84	19.03	16.85	17.00	113,173,904	-2.17(-11.33%)
Nov 04, 2008	18.78	19.24	18.34	19.17	114,783,160	+0.72(+3.90%)
Nov 03, 2008	18.73	18.80	18.05	18.45	75,739,360	-0.44(-2.32%)
Oct 31, 2008	17.46	18.89	17.46	18.89	172,318,592	+1.09(+6.10%)
Oct 30, 2008	18.21	18.35	17.32	17.80	98,632,400	+0.36(+2.06%)
Oct 29, 2008	17.97	18.61	17.27	17.44	141,571,584	-0.55(-3.04%)
Oct 28, 2008	16.64	18.18	15.64	17.99	141,369,520	+1.95(+12.13%)
Oct 27, 2008	16.31	17.03	16.01	16.04	94,054,016	-0.42(-2.56%)
Oct 24, 2008	16.01	22.34	16.01	16.46	136,193,440	-1.51(-8.39%)
Oct 23, 2008	17.64	18.13	16.85	17.97	124,551,424	+0.27(+1.50%)
Oct 22, 2008	18.32	19.06	16.93	17.71	126,871,112	-1.02(-5.47%)
Oct 21, 2008	18.71	19.47	18.52	18.73	96,569,888	-0.34(-1.76%)
Oct 20, 2008	18.69	19.11	17.98	19.07	108,586,760	+0.91(+4.99%)
Oct 17, 2008	18.39	19.36	18.10	18.16	0	-0.79(-4.16%)
Oct 16, 2008	19.07	19.55	17.28	18.95	169,348,544	+0.34(+1.81%)
Oct 15, 2008	19.85	20.38	18.44	18.61	151,334,960	-2.12(-10.21%)
Oct 14, 2008	20.65	21.26	19.54	20.73	273,786,976	+2.92(+16.41%)
Oct 13, 2008	18.58	19.00	16.92	17.81	217,274,016	+1.50(+9.20%)
Oct 10, 2008	15.16	17.31	14.84	16.31	272,684,448	+0.97(+6.32%)
Oct 09, 2008	18.23	18.75	15.25	15.34	253,205,584	-1.93(-11.18%)
Oct 08, 2008	15.90	18.52	15.64	17.27	413,018,272	-1.30(-7.03%)
Oct 07, 2008	23.17	23.63	18.57	18.57	183,472,016	-6.60(-26.23%)
Oct 06, 2008	24.83	26.17	24.05	25.18	105,416,248	-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	77,393,336	-1.38(-4.62%)
Oct 01, 2008	27.01	30.08	26.74	29.79	99,182,968	+2.45(+8.94%)
Sep 30, 2008	25.32	27.68	24.89	27.35	101,353,864	+3.71(+15.70%)
Sep 29, 2008	28.68	28.68	23.64	23.64	128,303,224	-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	77,155,640	+1.02(+3.93%)
Sep 24, 2008	26.39	27.02	25.79	25.84	59,241,432	-0.18(-0.69%)
Sep 23, 2008	26.88	27.70	25.00	26.02	69,845,800	-0.66(-2.49%)
Sep 22, 2008	28.11	28.12	26.57	26.68	82,690,200	-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	287,525,024	+2.64(+12.43%)
Sep 17, 2008	22.36	22.97	20.72	21.25	223,237,776	-1.84(-7.95%)
Sep 16, 2008	19.56	23.25	19.54	23.09	221,302,240	+2.34(+11.30%)
Sep 15, 2008	22.06	23.53	20.75	20.75	355,603,456	-5.62(-21.31%)
Sep 12, 2008	25.22	26.88	25.08	26.36	0	+0.53(+2.06%)
Sep 11, 2008	24.19	25.97	23.73	25.83	119,597,120	+0.52(+2.04%)
Sep 10, 2008	25.76	26.07	24.38	25.32	112,782,304	-0.09(-0.37%)
Sep 09, 2008	26.80	27.43	25.24	25.41	136,928,320	-1.73(-6.36%)
Sep 08, 2008	27.55	27.90	26.14	27.14	210,135,968	+1.95(+7.76%)
Sep 05, 2008	23.50	25.23	23.30	25.18	0	+1.27(+5.33%)
Sep 04, 2008	25.46	25.63	23.83	23.91	91,362,728	-1.84(-7.16%)
Sep 03, 2008	25.17	25.78	24.65	25.75	91,846,128	+0.76(+3.03%)
Sep 02, 2008	25.07	25.39	24.56	25.00	92,192,896	+1.14(+4.79%)
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	84,207,296	+1.36(+6.00%)
Aug 27, 2008	22.35	22.86	22.06	22.71	51,023,208	+0.48(+2.17%)
Aug 26, 2008	22.25	22.59	21.79	22.23	56,778,984	+0.05(+0.21%)
Aug 25, 2008	22.94	23.02	22.10	22.19	54,126,480	-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	21.43	22.25	65,145,292	-0.19(-0.85%)
Aug 20, 2008	21.68	22.52	21.24	22.44	82,420,792	+0.93(+4.31%)
Aug 19, 2008	22.19	22.22	21.26	21.51	93,067,840	-0.93(-4.16%)
Aug 18, 2008	23.53	23.60	22.45	22.45	77,736,904	-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	84,433,840	+1.01(+4.57%)
Aug 13, 2008	23.35	23.48	21.83	22.11	128,067,672	-1.74(-7.29%)
Aug 12, 2008	25.25	25.28	23.63	23.85	77,196,024	-1.72(-6.74%)
Aug 11, 2008	24.65	26.03	24.53	25.57	82,287,664	+0.87(+3.50%)
Aug 08, 2008	23.73	25.09	23.57	24.71	79,838,552	+0.56(+2.32%)
Aug 07, 2008	25.10	25.69	23.86	24.15	101,604,664	-1.48(-5.77%)
Aug 06, 2008	25.30	26.03	24.68	25.63	72,607,632	-0.10(-0.39%)
Aug 05, 2008	25.49	26.20	25.32	25.72	96,959,024	+0.74(+2.94%)
Aug 04, 2008	24.97	25.74	24.28	24.99	77,139,096	-0.54(-2.13%)
Aug 01, 2008	25.43	25.66	24.46	25.53	76,614,512	+0.33(+1.31%)
Jul 31, 2008	25.07	25.92	24.61	25.20	86,524,896	-0.54(-2.11%)
Jul 30, 2008	25.57	26.43	24.51	25.75	155,882,096	+1.06(+4.31%)
Jul 29, 2008	24.68	24.68	21.30	24.68	142,860,992	+3.19(+14.83%)
Jul 28, 2008	22.48	23.43	21.40	21.50	95,658,904	-1.16(-5.14%)
Jul 25, 2008	23.44	23.82	22.22	22.66	117,079,504	-0.81(-3.46%)
Jul 24, 2008	25.79	26.05	23.35	23.47	157,340,304	-2.14(-8.37%)
Jul 23, 2008	24.55	26.25	24.32	25.62	208,262,880	+0.84(+3.37%)
Jul 22, 2008	21.34	25.62	20.84	24.78	182,297,152	+2.90(+13.27%)
Jul 21, 2008	23.22	23.67	21.60	21.88	213,748,608	+0.82(+3.89%)
Jul 18, 2008	21.04	21.44	19.61	21.06	205,983,648	+0.76(+3.74%)
Jul 17, 2008	18.35	20.30	18.23	20.30	246,646,768	+2.93(+16.89%)
Jul 16, 2008	14.90	17.56	14.59	17.37	249,463,648	+3.18(+22.41%)
Jul 15, 2008	14.98	15.53	14.13	14.19	242,965,152	-1.25(-8.09%)
Jul 14, 2008	17.47	17.57	15.36	15.44	134,206,248	-1.16(-7.01%)
Jul 11, 2008	16.32	17.21	15.96	16.60	174,511,648	-0.53(-3.09%)
Jul 10, 2008	16.56	17.77	16.30	17.13	147,163,552	+0.23(+1.36%)
Jul 09, 2008	18.07	18.39	16.75	16.90	126,805,840	-1.13(-6.29%)
Jul 08, 2008	16.52	18.13	16.18	18.03	137,025,152	+1.54(+9.34%)
Jul 07, 2008	17.32	17.58	16.16	16.49	128,032,448	-0.67(-3.88%)
Jul 04, 2008	17.43	17.53	16.64	17.16	60,895,196	+0.00(+0.00%)
Jul 03, 2008	17.43	17.53	16.64	17.16	60,895,196	-0.11(-0.62%)
Jul 02, 2008	18.42	18.61	17.27	17.27	99,291,400	-0.97(-5.33%)
Jul 01, 2008	17.86	18.56	17.37	18.24	138,162,000	-0.05(-0.25%)
Jun 30, 2008	18.95	19.18	17.19	18.29	103,754,224	-0.55(-2.93%)
Jun 27, 2008	19.15	19.49	18.58	18.84	108,753,832	-0.17(-0.89%)
Jun 26, 2008	19.83	19.83	18.95	19.01	125,497,392	-1.38(-6.76%)
Jun 25, 2008	20.60	21.40	20.19	20.39	94,705,056	-0.01(-0.04%)
Jun 24, 2008	19.89	20.56	19.57	20.39	97,575,832	+0.57(+2.86%)
Jun 23, 2008	20.82	20.88	19.79	19.83	91,016,872	-0.93(-4.50%)
Jun 20, 2008	20.92	21.53	20.65	20.76	117,368,184	-0.80(-3.70%)
Jun 19, 2008	21.80	21.81	20.67	21.56	136,344,528	-0.18(-0.81%)
Jun 18, 2008	22.10	22.18	21.45	21.73	95,324,128	-0.67(-2.98%)
Jun 17, 2008	23.53	23.66	22.35	22.40	58,134,400	-0.83(-3.56%)
Jun 16, 2008	22.73	23.56	22.56	23.23	58,987,236	+0.41(+1.81%)
Jun 13, 2008	22.81	22.91	22.25	22.81	67,185,984	+0.26(+1.16%)
Jun 12, 2008	22.25	23.01	22.22	22.55	79,799,936	+0.45(+2.05%)
Jun 11, 2008	23.02	23.12	22.09	22.10	89,442,792	-0.59(-2.60%)
Jun 10, 2008	22.97	23.39	22.46	22.69	80,820,240	+0.01(+0.03%)
Jun 09, 2008	23.58	23.63	22.48	22.68	91,259,024	-0.68(-2.92%)
Jun 06, 2008	24.25	24.28	23.28	23.37	91,611,176	-1.14(-4.66%)
Jun 05, 2008	24.62	24.81	24.18	24.51	68,585,560	+0.00(+0.00%)
Jun 04, 2008	24.75	24.98	24.37	24.51	79,808,248	-1.01(-3.96%)
Jun 03, 2008	25.89	25.99	25.20	25.52	62,596,312	-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.