Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.45	22.08	20.90	22.08	4,092,188	+0.53(+2.44%)
May 28, 2009	21.23	21.56	20.77	21.55	3,817,539	+0.61(+2.90%)
May 27, 2009	21.78	21.99	20.83	20.94	5,601,095	-0.78(-3.60%)
May 26, 2009	20.80	21.78	20.51	21.72	4,911,202	+0.72(+3.45%)
May 22, 2009	20.82	21.26	20.59	21.00	3,982,782	+0.26(+1.27%)
May 21, 2009	20.17	20.78	19.93	20.74	4,120,521	+0.23(+1.10%)
May 20, 2009	21.50	21.81	20.16	20.51	6,231,144	-0.64(-3.04%)
May 19, 2009	19.96	21.55	19.66	21.15	9,469,004	+1.10(+5.47%)
May 18, 2009	18.96	20.18	18.61	20.06	5,923,961	+1.49(+8.03%)
May 15, 2009	18.35	19.06	17.95	18.57	4,137,604	+0.25(+1.36%)
May 14, 2009	17.83	18.62	17.65	18.32	3,661,515	+0.44(+2.45%)
May 13, 2009	18.49	18.67	17.76	17.88	5,015,217	-0.88(-4.68%)
May 12, 2009	19.22	19.46	18.21	18.76	5,796,086	-0.33(-1.72%)
May 11, 2009	20.37	20.58	18.98	19.09	5,929,502	-2.13(-10.03%)
May 08, 2009	20.02	21.23	19.94	21.21	6,658,696	+1.55(+7.88%)
May 07, 2009	20.78	21.60	19.55	19.66	5,753,906	-0.51(-2.54%)
May 06, 2009	19.68	20.40	19.09	20.17	5,221,907	+1.00(+5.22%)
May 05, 2009	19.26	19.51	19.01	19.17	3,972,133	-0.46(-2.35%)
May 04, 2009	18.95	19.66	18.46	19.63	6,636,701	+0.30(+1.55%)
May 01, 2009	19.25	19.34	18.88	19.33	4,634,464	+0.07(+0.38%)
Apr 30, 2009	19.33	19.66	18.99	19.26	3,975,423	+0.02(+0.11%)
Apr 29, 2009	18.35	19.33	18.24	19.24	5,936,094	+1.07(+5.87%)
Apr 28, 2009	18.36	19.17	18.07	18.17	5,607,377	-0.75(-3.94%)
Apr 27, 2009	18.76	19.41	18.75	18.92	3,924,861	-0.41(-2.12%)
Apr 24, 2009	19.14	19.65	18.54	19.33	5,259,438	+0.20(+1.03%)
Apr 23, 2009	18.49	19.27	18.03	19.13	5,208,992	+0.60(+3.23%)
Apr 22, 2009	17.81	19.33	17.41	18.53	11,479,397	+0.84(+4.75%)
Apr 21, 2009	16.83	17.70	16.23	17.69	9,210,923	+0.31(+1.81%)
Apr 20, 2009	18.65	18.68	17.34	17.38	8,350,780	-0.80(-4.38%)
Apr 17, 2009	18.11	18.46	17.51	18.17	5,445,901	+0.18(+0.98%)
Apr 16, 2009	17.32	18.16	16.89	18.00	6,254,916	+0.81(+4.72%)
Apr 15, 2009	15.69	17.24	15.65	17.18	4,577,368	+0.99(+6.14%)
Apr 14, 2009	17.26	17.51	16.07	16.19	5,807,872	-1.58(-8.88%)
Apr 13, 2009	16.78	18.04	16.77	17.77	4,178,445	+0.09(+0.54%)
Apr 09, 2009	16.80	17.73	16.45	17.67	5,630,138	+1.59(+9.86%)
Apr 08, 2009	15.58	16.14	15.58	16.09	4,383,064	+1.01(+6.69%)
Apr 07, 2009	15.64	15.64	15.08	15.08	3,812,306	-1.08(-6.69%)
Apr 06, 2009	16.34	16.53	15.80	16.16	4,201,402	-0.53(-3.20%)
Apr 03, 2009	16.02	16.73	15.73	16.70	3,814,762	+0.78(+4.91%)
Apr 02, 2009	15.92	16.27	15.61	15.91	6,025,576	+0.56(+3.67%)
Apr 01, 2009	14.44	15.46	14.44	15.35	3,870,474	+0.37(+2.49%)
Mar 31, 2009	14.16	15.15	14.04	14.98	5,728,362	+1.17(+8.47%)
Mar 30, 2009	14.04	14.88	13.71	13.81	4,993,372	-1.91(-12.14%)
Mar 26, 2009	15.86	15.91	15.22	15.72	5,748,446	+0.15(+0.94%)
Mar 25, 2009	15.07	15.73	14.55	15.57	4,857,388	+0.51(+3.40%)
Mar 24, 2009	15.12	15.95	14.72	15.06	5,796,112	-0.92(-5.76%)
Mar 23, 2009	14.75	16.00	14.69	15.98	6,574,515	+2.29(+16.71%)
Mar 20, 2009	14.04	14.39	13.57	13.69	5,937,354	-0.48(-3.40%)
Mar 19, 2009	15.02	15.02	14.05	14.17	6,550,712	-0.57(-3.85%)
Mar 18, 2009	12.94	14.84	12.87	14.74	9,442,996	+1.38(+10.32%)
Mar 17, 2009	12.44	13.38	12.31	13.36	6,583,153	+1.03(+8.36%)
Mar 16, 2009	13.41	13.71	12.25	12.33	6,281,074	-0.76(-5.81%)
Mar 13, 2009	13.11	13.48	12.55	13.09	0	+0.12(+0.96%)
Mar 12, 2009	11.94	13.06	11.71	12.97	5,868,288	+0.78(+6.42%)
Mar 11, 2009	11.54	12.40	11.15	12.19	6,350,720	+0.73(+6.38%)
Mar 10, 2009	10.42	11.48	10.24	11.45	7,160,174	+1.37(+13.55%)
Mar 09, 2009	10.41	10.76	9.890	10.09	5,296,613	-0.29(-2.82%)
Mar 06, 2009	10.56	10.76	9.868	10.38	0	-0.01(-0.07%)
Mar 05, 2009	10.98	11.26	10.12	10.39	6,811,029	-0.92(-8.14%)
Mar 04, 2009	11.11	11.61	10.47	11.31	5,865,854	+0.35(+3.20%)
Mar 02, 2009	11.14	11.63	10.86	10.96	6,235,495	-0.69(-5.96%)
Feb 27, 2009	11.72	12.13	11.37	11.65	0	-0.56(-4.55%)
Feb 26, 2009	12.85	12.93	11.95	12.21	5,310,619	-0.13(-1.07%)
Feb 25, 2009	12.75	12.89	11.93	12.34	6,908,493	-0.64(-4.90%)
Feb 24, 2009	11.78	13.00	11.64	12.97	6,196,584	+1.29(+11.01%)
Feb 23, 2009	12.77	12.93	11.61	11.69	6,493,216	-0.85(-6.76%)
Feb 20, 2009	12.01	12.95	11.63	12.54	8,251,254	+0.04(+0.35%)
Feb 19, 2009	13.67	13.89	12.40	12.49	6,413,622	-1.11(-8.17%)
Feb 18, 2009	13.40	13.82	12.78	13.60	7,860,125	+0.42(+3.16%)
Feb 17, 2009	14.11	14.36	13.14	13.19	6,787,327	-1.77(-11.83%)
Feb 13, 2009	15.17	15.45	14.85	14.96	3,921,425	-0.35(-2.29%)
Feb 12, 2009	14.44	15.44	14.28	15.31	4,525,978	+0.10(+0.62%)
Feb 11, 2009	14.86	15.24	14.35	15.21	3,938,869	+0.69(+4.73%)
Feb 10, 2009	15.75	16.13	14.36	14.52	7,062,241	-1.43(-8.98%)
Feb 09, 2009	15.83	16.53	15.45	15.96	5,542,650	+0.11(+0.69%)
Feb 06, 2009	16.28	16.56	15.61	15.85	9,069,242	-0.14(-0.87%)
Feb 05, 2009	15.04	16.40	14.82	15.99	5,492,697	+0.80(+5.25%)
Feb 04, 2009	15.34	15.76	14.96	15.19	5,275,045	-0.04(-0.24%)
Feb 03, 2009	15.82	15.88	14.47	15.23	5,364,420	-0.37(-2.39%)
Feb 02, 2009	14.25	15.74	14.05	15.60	5,329,075	+0.87(+5.91%)
Jan 30, 2009	15.79	15.96	14.54	14.73	0	-0.80(-5.13%)
Jan 29, 2009	15.55	16.18	14.62	15.53	5,807,862	-0.64(-3.98%)
Jan 28, 2009	15.78	16.67	15.52	16.17	8,525,651	+1.20(+8.01%)
Jan 27, 2009	14.88	15.13	14.25	14.97	4,030,509	+0.41(+2.81%)
Jan 26, 2009	14.36	15.42	14.09	14.56	5,522,508	+0.34(+2.36%)
Jan 23, 2009	13.22	14.67	13.22	14.22	7,028,203	+0.20(+1.46%)
Jan 22, 2009	14.44	15.24	13.76	14.02	6,452,530	-0.97(-6.48%)
Jan 21, 2009	13.23	15.22	12.88	14.99	9,419,449	+2.14(+16.67%)
Jan 20, 2009	14.72	15.56	12.85	12.85	7,846,231	-2.73(-17.50%)
Jan 16, 2009	15.17	15.77	14.57	15.58	8,071,538	+0.98(+6.71%)
Jan 15, 2009	14.69	15.38	13.80	14.60	5,647,741	-0.08(-0.55%)
Jan 14, 2009	15.20	15.31	14.21	14.68	5,184,756	-1.11(-7.04%)
Jan 13, 2009	15.05	16.12	14.90	15.79	3,628,170	+0.48(+3.15%)
Jan 12, 2009	16.97	16.97	15.09	15.31	4,349,506	-1.36(-8.16%)
Jan 09, 2009	17.57	17.63	16.57	16.67	4,375,788	-0.73(-4.20%)
Jan 08, 2009	16.64	17.41	16.43	17.40	4,085,393	+0.58(+3.48%)
Jan 07, 2009	17.79	17.97	16.67	16.81	5,060,751	-1.54(-8.37%)
Jan 06, 2009	17.81	18.72	17.60	18.35	5,542,687	+0.70(+3.98%)
Jan 05, 2009	17.41	17.86	16.88	17.65	4,414,465	+0.10(+0.58%)
Jan 02, 2009	17.10	17.70	16.40	17.54	0	+0.47(+2.74%)
Jan 01, 2009	16.15	17.18	16.01	17.08	0	+0.00(+0.00%)
Dec 31, 2008	16.15	17.18	16.01	17.08	3,925,302	+1.06(+6.62%)
Dec 30, 2008	14.48	16.10	14.48	16.02	3,261,008	+1.58(+10.94%)
Dec 29, 2008	14.62	14.65	13.90	14.44	2,107,557	-0.22(-1.50%)
Dec 26, 2008	15.13	15.26	14.40	14.66	1,512,036	-0.37(-2.48%)
Dec 24, 2008	14.80	15.04	14.43	15.03	856,773	+0.42(+2.85%)
Dec 23, 2008	15.33	15.45	14.57	14.61	2,518,182	-0.42(-2.77%)
Dec 22, 2008	16.68	16.68	14.68	15.03	4,833,052	-1.67(-10.02%)
Dec 19, 2008	15.70	16.77	15.39	16.70	4,369,278	+1.32(+8.60%)
Dec 18, 2008	15.95	16.42	15.31	15.38	4,661,074	-0.66(-4.10%)
Dec 17, 2008	15.50	16.32	14.98	16.04	4,635,558	+0.10(+0.64%)
Dec 16, 2008	14.11	16.11	13.93	15.94	6,328,015	+2.21(+16.08%)
Dec 15, 2008	15.05	15.22	13.50	13.73	3,217,596	-1.24(-8.26%)
Dec 12, 2008	14.11	15.25	13.96	14.96	3,479,589	+0.18(+1.19%)
Dec 11, 2008	15.31	15.99	14.61	14.79	5,182,143	-0.72(-4.62%)
Dec 10, 2008	14.98	15.66	14.86	15.50	3,786,266	+0.64(+4.28%)
Dec 09, 2008	14.71	15.54	14.48	14.87	5,409,727	-0.17(-1.12%)
Dec 08, 2008	16.11	16.66	14.36	15.04	7,235,446	-0.54(-3.47%)
Dec 05, 2008	12.06	15.91	11.90	15.58	9,979,817	+3.30(+26.85%)
Dec 04, 2008	12.34	13.04	11.91	12.28	4,653,143	-0.43(-3.39%)
Dec 03, 2008	12.08	12.88	11.56	12.71	5,233,068	+0.28(+2.23%)
Dec 02, 2008	11.55	12.61	11.11	12.43	6,398,393	+1.15(+10.17%)
Dec 01, 2008	12.69	12.81	10.85	11.29	7,264,611	-2.21(-16.36%)
Nov 28, 2008	12.96	13.52	12.94	13.49	1,564,918	+0.48(+3.65%)
Nov 26, 2008	11.65	13.08	11.44	13.02	4,774,666	+0.61(+4.89%)
Nov 25, 2008	11.86	12.74	11.07	12.41	7,305,879	+0.86(+7.40%)
Nov 24, 2008	10.53	11.72	9.627	11.56	7,574,870	+2.51(+27.81%)
Nov 21, 2008	9.495	10.03	8.582	9.042	9,476,542	-0.40(-4.26%)
Nov 20, 2008	9.941	10.72	9.188	9.444	6,829,113	-0.76(-7.45%)
Nov 19, 2008	11.46	11.70	10.04	10.20	5,973,974	-1.49(-12.75%)
Nov 18, 2008	11.97	12.10	11.11	11.70	7,255,798	-0.23(-1.90%)
Nov 17, 2008	12.98	13.15	11.83	11.92	5,585,116	-1.24(-9.39%)
Nov 14, 2008	14.04	14.69	12.94	13.16	7,252,231	-1.27(-8.81%)
Nov 13, 2008	13.14	14.48	12.01	14.43	8,728,343	+1.72(+13.51%)
Nov 12, 2008	13.16	14.13	12.57	12.71	7,441,590	-0.38(-2.90%)
Nov 11, 2008	14.01	14.01	12.70	13.09	4,065,924	-1.12(-7.87%)
Nov 10, 2008	15.63	15.63	13.81	14.21	3,497,956	-1.16(-7.56%)
Nov 07, 2008	14.69	15.50	14.41	15.37	3,025,535	+1.01(+7.02%)
Nov 06, 2008	15.72	16.34	14.18	14.36	4,299,044	-1.54(-9.65%)
Nov 05, 2008	16.84	17.73	15.78	15.90	3,620,544	-1.25(-7.29%)
Nov 04, 2008	16.23	17.23	16.15	17.15	5,309,904	+1.27(+8.01%)
Nov 03, 2008	15.71	16.00	15.35	15.88	6,220,263	+0.09(+0.56%)
Oct 31, 2008	13.79	15.82	12.46	15.79	9,865,963	+1.90(+13.68%)
Oct 30, 2008	16.80	17.18	13.60	13.89	8,390,464	-2.04(-12.80%)
Oct 29, 2008	17.42	17.54	15.77	15.93	4,550,966	-1.49(-8.56%)
Oct 28, 2008	15.30	17.57	14.71	17.42	5,465,215	+2.69(+18.26%)
Oct 27, 2008	14.94	16.07	14.70	14.73	4,651,489	-0.94(-5.97%)
Oct 24, 2008	14.28	15.96	13.95	15.66	5,099,058	-0.26(-1.65%)
Oct 23, 2008	16.02	16.51	14.60	15.93	5,080,109	-0.02(-0.14%)
Oct 22, 2008	18.18	18.18	15.35	15.95	5,103,982	-2.87(-15.26%)
Oct 21, 2008	19.09	19.81	18.38	18.82	3,555,630	-0.64(-3.30%)
Oct 20, 2008	18.28	19.60	17.98	19.47	4,467,513	+1.34(+7.42%)
Oct 17, 2008	17.01	19.30	16.91	18.12	4,335,148	+0.69(+3.94%)
Oct 16, 2008	18.68	19.37	15.91	17.43	7,172,543	-1.42(-7.52%)
Oct 15, 2008	21.20	21.42	18.69	18.85	5,433,286	-3.30(-14.88%)
Oct 14, 2008	19.02	22.57	19.02	22.15	9,144,279	+3.49(+18.73%)
Oct 13, 2008	16.72	18.85	16.22	18.65	5,812,503	+2.85(+18.04%)
Oct 10, 2008	14.54	16.57	12.07	15.80	9,530,032	+0.75(+4.95%)
Oct 09, 2008	19.26	19.67	15.06	15.06	8,916,824	-3.81(-20.19%)
Oct 08, 2008	19.98	20.47	17.24	18.87	7,539,983	-1.85(-8.93%)
Oct 07, 2008	22.59	23.47	20.67	20.72	3,824,769	-2.52(-10.85%)
Oct 06, 2008	23.11	24.77	21.56	23.24	3,870,670	-0.85(-3.52%)
Oct 03, 2008	24.76	25.93	23.41	24.09	3,925,487	-0.42(-1.73%)
Oct 02, 2008	28.24	28.86	22.97	24.51	4,669,073	-3.87(-13.65%)
Oct 01, 2008	27.41	28.84	26.80	28.38	3,317,896	+0.46(+1.65%)
Sep 30, 2008	27.05	31.07	25.47	27.92	3,512,096	+1.68(+6.41%)
Sep 29, 2008	29.30	29.63	26.24	26.24	3,945,311	-3.29(-11.14%)
Sep 26, 2008	30.17	30.31	28.70	29.53	0	-0.64(-2.13%)
Sep 25, 2008	30.80	30.80	29.38	30.17	3,998,304	+0.39(+1.30%)
Sep 24, 2008	29.42	30.13	28.11	29.79	3,168,691	+0.37(+1.24%)
Sep 23, 2008	30.55	30.96	28.88	29.42	3,981,433	-0.73(-2.42%)
Sep 22, 2008	31.43	32.88	29.91	30.15	5,507,697	-1.64(-5.17%)
Sep 19, 2008	34.29	36.37	29.79	31.80	0	+2.99(+10.38%)
Sep 18, 2008	28.22	29.71	23.41	28.81	13,775,578	+1.15(+4.18%)
Sep 17, 2008	29.85	30.50	27.44	27.65	9,089,158	-3.09(-10.06%)
Sep 16, 2008	29.44	30.91	28.40	30.74	8,339,062	+0.18(+0.57%)
Sep 15, 2008	29.98	32.88	29.98	30.57	7,071,233	-2.11(-6.44%)
Sep 12, 2008	31.32	32.89	30.44	32.67	3,774,073	+0.71(+2.22%)
Sep 11, 2008	30.42	32.10	30.01	31.97	5,347,813	+0.94(+3.04%)
Sep 10, 2008	31.69	31.87	30.64	31.02	4,840,939	-0.24(-0.77%)
Sep 09, 2008	33.78	34.09	31.26	31.26	5,800,008	-2.89(-8.47%)
Sep 08, 2008	34.19	35.31	32.78	34.16	6,421,943	+1.73(+5.32%)
Sep 05, 2008	31.83	32.50	30.87	32.43	0	+0.15(+0.45%)
Sep 04, 2008	33.46	33.84	32.13	32.29	3,417,514	-1.18(-3.52%)
Sep 03, 2008	32.79	33.55	32.46	33.46	3,488,106	+0.53(+1.60%)
Sep 02, 2008	33.58	34.13	32.18	32.94	3,477,596	+0.08(+0.24%)
Aug 29, 2008	32.91	33.32	32.79	32.86	2,207,383	-0.48(-1.43%)
Aug 28, 2008	32.78	33.33	32.29	33.33	2,378,709	+1.13(+3.52%)
Aug 27, 2008	31.53	32.24	31.32	32.20	2,034,173	+0.59(+1.87%)
Aug 26, 2008	31.43	31.61	30.97	31.61	2,096,899	+0.11(+0.35%)
Aug 25, 2008	32.28	32.67	31.44	31.50	1,635,523	-0.96(-2.95%)
Aug 22, 2008	31.74	32.48	31.72	32.45	2,079,059	+1.07(+3.40%)
Aug 21, 2008	31.12	31.60	30.93	31.39	2,444,653	-0.20(-0.65%)
Aug 20, 2008	31.28	31.72	30.96	31.59	2,332,359	+0.42(+1.36%)
Aug 19, 2008	31.50	32.00	30.89	31.17	2,861,892	-0.77(-2.43%)
Aug 18, 2008	32.71	32.71	31.73	31.94	3,341,178	-0.71(-2.17%)
Aug 15, 2008	32.24	33.06	32.06	32.65	0	+0.77(+2.43%)
Aug 14, 2008	29.48	32.10	29.48	31.88	3,525,080	+0.94(+3.02%)
Aug 13, 2008	30.57	31.50	30.01	30.94	3,606,036	+0.14(+0.45%)
Aug 12, 2008	31.87	31.97	30.48	30.80	2,503,665	-1.57(-4.85%)
Aug 11, 2008	31.58	33.22	31.34	32.37	3,080,104	+0.67(+2.10%)
Aug 08, 2008	30.41	32.03	30.41	31.71	2,850,783	+1.25(+4.10%)
Aug 07, 2008	31.18	31.41	30.20	30.46	2,869,301	-1.10(-3.47%)
Aug 06, 2008	31.86	31.89	31.27	31.56	1,953,658	-0.43(-1.35%)
Aug 05, 2008	31.24	32.16	30.71	31.99	3,633,797	+1.63(+5.37%)
Aug 04, 2008	31.07	31.15	30.07	30.36	2,559,546	-0.93(-2.97%)
Aug 01, 2008	31.26	31.48	30.39	31.29	2,431,362	+0.22(+0.71%)
Jul 31, 2008	31.12	31.78	30.98	31.07	3,156,050	-0.50(-1.60%)
Jul 30, 2008	31.70	32.03	30.51	31.57	3,122,171	+0.40(+1.29%)
Jul 29, 2008	29.47	31.26	29.47	31.17	3,642,697	+1.81(+6.18%)
Jul 28, 2008	29.74	30.91	29.28	29.36	4,265,866	-0.75(-2.50%)
Jul 25, 2008	30.41	30.98	29.68	30.11	3,725,664	-0.31(-1.03%)
Jul 24, 2008	30.71	31.69	29.83	30.42	7,183,539	+0.81(+2.74%)
Jul 23, 2008	30.20	30.23	28.71	29.61	6,259,698	-0.11(-0.37%)
Jul 22, 2008	28.05	29.76	27.08	29.72	5,540,677	+1.30(+4.58%)
Jul 21, 2008	29.49	29.49	28.25	28.42	5,054,338	-0.67(-2.29%)
Jul 18, 2008	30.62	30.63	28.70	29.09	6,062,479	-0.91(-3.05%)
Jul 17, 2008	30.28	30.82	28.59	30.00	4,918,299	+0.76(+2.60%)
Jul 16, 2008	26.90	29.30	26.38	29.24	6,534,783	+2.49(+9.29%)
Jul 15, 2008	26.92	27.81	25.93	26.75	6,277,702	-0.44(-1.61%)
Jul 14, 2008	32.89	29.60	27.13	27.19	5,181,943	-1.40(-4.88%)
Jul 11, 2008	28.33	29.39	27.94	28.59	4,737,042	-0.14(-0.48%)
Jul 10, 2008	28.99	29.20	27.87	28.73	4,665,356	-0.26(-0.91%)
Jul 09, 2008	30.61	30.69	28.83	28.99	3,713,460	-1.53(-5.01%)
Jul 08, 2008	28.87	30.55	28.79	30.52	5,818,793	+1.72(+5.96%)
Jul 07, 2008	29.25	29.74	27.89	28.80	6,474,337	-0.35(-1.20%)
Jul 04, 2008	29.65	29.84	29.00	29.15	2,372,098	+0.00(+0.00%)
Jul 03, 2008	29.65	29.84	29.00	29.15	2,372,098	-0.15(-0.52%)
Jul 02, 2008	30.22	30.63	29.25	29.30	4,620,230	-0.97(-3.21%)
Jul 01, 2008	29.37	30.57	29.30	30.28	5,154,802	+0.55(+1.84%)
Jun 30, 2008	30.56	30.59	29.68	29.73	4,386,360	-0.84(-2.75%)
Jun 27, 2008	31.43	32.11	30.17	30.57	5,817,604	-0.91(-2.88%)
Jun 26, 2008	31.43	32.48	31.42	31.48	2,957,645	-0.97(-3.00%)
Jun 25, 2008	32.41	33.32	32.15	32.45	3,318,865	+0.16(+0.50%)
Jun 24, 2008	32.26	32.65	31.71	32.29	2,600,392	+0.09(+0.27%)
Jun 23, 2008	32.67	32.97	31.93	32.20	2,853,201	-0.39(-1.19%)
Jun 20, 2008	32.65	33.58	32.46	32.59	4,399,382	-1.14(-3.38%)
Jun 19, 2008	33.56	33.73	32.54	33.73	3,398,958	+0.32(+0.96%)
Jun 18, 2008	33.17	33.47	32.75	33.41	3,449,550	+0.00(+0.00%)
Jun 17, 2008	34.17	34.43	33.37	33.41	1,726,489	-0.83(-2.43%)
Jun 16, 2008	33.47	34.46	33.47	34.24	2,545,914	+0.23(+0.67%)
Jun 13, 2008	33.60	34.11	33.05	34.01	3,374,103	+0.98(+2.97%)
Jun 12, 2008	32.34	33.88	32.34	33.03	3,260,937	+0.80(+2.47%)
Jun 11, 2008	33.31	33.71	32.24	32.24	3,944,691	-1.17(-3.50%)
Jun 10, 2008	33.89	34.03	32.75	33.41	2,881,451	+0.25(+0.75%)
Jun 09, 2008	33.95	34.00	32.64	33.16	3,066,191	-0.30(-0.90%)
Jun 06, 2008	34.28	34.79	33.30	33.46	3,829,260	-1.51(-4.33%)
Jun 05, 2008	34.20	35.07	34.10	34.97	2,833,395	+0.88(+2.57%)
Jun 04, 2008	33.80	34.78	33.59	34.09	2,858,536	+0.13(+0.39%)
Jun 03, 2008	33.89	34.58	33.11	33.96	2,952,564	+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.