Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.49	39.75	39.01	39.24	58,666,720	+0.07(+0.17%)
May 28, 2009	38.78	39.49	38.55	39.17	49,136,524	+0.53(+1.36%)
May 27, 2009	39.49	39.96	38.57	38.64	40,670,196	-0.85(-2.16%)
May 26, 2009	38.69	39.58	38.42	39.50	51,973,400	+0.55(+1.42%)
May 22, 2009	38.82	39.42	38.69	38.94	32,917,928	+0.25(+0.64%)
May 21, 2009	38.88	39.03	38.47	38.69	42,470,816	-0.69(-1.75%)
May 20, 2009	39.78	40.39	39.24	39.38	50,462,504	-0.51(-1.29%)
May 19, 2009	39.78	40.24	39.64	39.90	36,854,328	+0.01(+0.03%)
May 18, 2009	39.46	40.03	39.32	39.89	44,292,072	+0.79(+2.01%)
May 15, 2009	39.21	39.46	38.81	39.10	47,217,144	-0.37(-0.93%)
May 14, 2009	39.33	39.65	37.12	39.47	37,643,652	-0.01(-0.01%)
May 13, 2009	39.59	39.93	39.28	39.47	45,975,208	-0.15(-0.37%)
May 12, 2009	39.47	40.28	39.35	39.62	50,084,208	+0.43(+1.10%)
May 11, 2009	39.31	39.40	38.95	39.19	41,916,824	-0.63(-1.58%)
May 08, 2009	39.03	40.06	39.03	39.82	63,808,856	+1.05(+2.71%)
May 07, 2009	38.81	38.83	38.03	38.77	57,859,408	+0.20(+0.51%)
May 06, 2009	38.27	38.58	37.93	38.57	54,770,956	+0.52(+1.37%)
May 05, 2009	38.29	38.42	37.77	38.05	35,400,848	-0.31(-0.81%)
May 04, 2009	38.53	38.76	38.06	38.36	48,550,532	+0.11(+0.28%)
May 01, 2009	37.76	38.28	37.16	38.25	48,693,304	+0.75(+2.01%)
Apr 30, 2009	38.60	38.66	37.24	37.50	62,303,972	-0.91(-2.36%)
Apr 29, 2009	37.86	38.60	37.74	38.40	51,491,844	+0.60(+1.58%)
Apr 28, 2009	36.76	38.09	36.76	37.81	48,755,328	+0.61(+1.65%)
Apr 27, 2009	36.72	37.49	36.59	37.19	47,263,088	-0.25(-0.66%)
Apr 24, 2009	37.24	37.68	37.07	37.44	57,523,452	+0.48(+1.31%)
Apr 23, 2009	36.73	36.98	36.28	36.96	51,941,948	+0.54(+1.48%)
Apr 22, 2009	36.92	37.03	36.31	36.42	55,254,280	-0.83(-2.22%)
Apr 21, 2009	36.72	37.28	36.48	37.24	57,313,180	+0.52(+1.42%)
Apr 20, 2009	37.13	37.35	36.66	36.72	56,673,900	-0.82(-2.19%)
Apr 17, 2009	38.15	38.28	37.45	37.54	57,975,768	-0.37(-0.98%)
Apr 16, 2009	38.59	38.59	37.58	37.91	49,634,260	-0.41(-1.07%)
Apr 15, 2009	38.01	38.53	37.81	38.32	43,642,404	+0.25(+0.65%)
Apr 14, 2009	37.82	38.20	37.32	38.08	58,147,588	-0.18(-0.47%)
Apr 13, 2009	38.60	38.84	38.11	38.26	49,623,676	-1.02(-2.61%)
Apr 09, 2009	39.34	39.60	38.96	39.28	47,776,200	+0.49(+1.28%)
Apr 08, 2009	38.57	39.14	38.18	38.78	46,267,836	+0.14(+0.36%)
Apr 07, 2009	38.82	38.95	38.26	38.64	49,847,540	-0.75(-1.91%)
Apr 06, 2009	39.18	39.61	38.81	39.40	48,349,584	-0.22(-0.55%)
Apr 03, 2009	39.23	39.81	39.03	39.62	47,491,476	+0.11(+0.27%)
Apr 02, 2009	39.78	40.02	39.20	39.51	67,853,032	+0.57(+1.47%)
Apr 01, 2009	37.70	39.08	37.40	38.94	70,012,496	+0.64(+1.66%)
Mar 31, 2009	38.83	39.00	38.10	38.30	73,120,592	-0.30(-0.77%)
Mar 30, 2009	38.55	38.72	38.01	38.60	57,271,720	-1.46(-3.65%)
Mar 26, 2009	39.75	40.21	39.27	40.06	67,087,620	+0.60(+1.53%)
Mar 25, 2009	39.20	40.03	38.67	39.46	65,322,356	+0.44(+1.12%)
Mar 24, 2009	39.14	39.76	38.89	39.02	57,101,304	-0.65(-1.63%)
Mar 23, 2009	38.75	39.83	38.58	39.67	92,010,416	+2.50(+6.72%)
Mar 20, 2009	38.60	39.05	36.93	37.17	119,594,416	-1.53(-3.95%)
Mar 19, 2009	39.59	39.61	38.21	38.70	68,615,720	-0.20(-0.52%)
Mar 18, 2009	38.53	39.37	37.60	38.90	74,479,136	+0.05(+0.12%)
Mar 17, 2009	37.58	38.90	37.32	38.86	54,832,580	+1.19(+3.17%)
Mar 16, 2009	37.70	38.37	37.44	37.67	59,729,572	-0.13(-0.34%)
Mar 13, 2009	37.90	38.04	37.33	37.79	0	+0.03(+0.07%)
Mar 12, 2009	37.13	37.96	36.96	37.77	71,886,448	+0.78(+2.10%)
Mar 11, 2009	37.90	38.22	36.75	36.99	66,617,248	-0.91(-2.40%)
Mar 10, 2009	36.89	37.95	36.75	37.90	91,874,232	+1.59(+4.37%)
Mar 09, 2009	35.37	37.11	35.36	36.32	75,968,440	+0.30(+0.84%)
Mar 06, 2009	35.42	36.33	34.79	36.01	0	+1.02(+2.91%)
Mar 05, 2009	36.10	36.32	34.94	34.99	89,338,528	-1.95(-5.27%)
Mar 04, 2009	36.87	37.42	36.44	36.94	91,597,088	+0.15(+0.40%)
Mar 02, 2009	37.68	37.92	36.70	36.79	97,483,840	-1.39(-3.65%)
Feb 27, 2009	39.25	39.50	38.19	38.19	0	-1.76(-4.41%)
Feb 26, 2009	40.37	41.33	39.86	39.95	66,164,844	-0.57(-1.42%)
Feb 25, 2009	40.16	41.33	39.65	40.52	98,627,328	-0.02(-0.06%)
Feb 24, 2009	39.21	40.66	39.17	40.55	86,923,152	+1.57(+4.03%)
Feb 23, 2009	40.64	40.94	38.84	38.98	71,681,832	-1.09(-2.71%)
Feb 20, 2009	39.90	40.62	39.49	40.06	76,120,088	-0.52(-1.29%)
Feb 19, 2009	40.42	41.03	40.37	40.58	55,533,324	+0.12(+0.31%)
Feb 18, 2009	40.22	40.82	40.08	40.46	61,037,760	+0.37(+0.93%)
Feb 17, 2009	40.90	41.01	40.02	40.09	74,397,312	-1.86(-4.44%)
Feb 13, 2009	42.18	42.51	41.87	41.95	54,030,768	-0.35(-0.84%)
Feb 12, 2009	41.38	42.32	40.89	42.31	76,201,312	+0.36(+0.86%)
Feb 11, 2009	43.09	43.18	41.40	41.95	85,165,968	-0.88(-2.05%)
Feb 10, 2009	44.59	44.77	42.57	42.82	77,941,480	-1.88(-4.20%)
Feb 09, 2009	45.21	45.28	44.26	44.70	49,363,452	-0.48(-1.07%)
Feb 06, 2009	44.32	45.27	44.26	45.19	64,727,516	+0.54(+1.21%)
Feb 05, 2009	43.41	44.72	42.77	44.65	70,761,792	+1.19(+2.73%)
Feb 04, 2009	43.96	44.15	43.12	43.46	52,900,944	-0.26(-0.59%)
Feb 03, 2009	43.01	44.01	42.90	43.72	70,713,336	+0.80(+1.86%)
Feb 02, 2009	42.56	43.16	42.34	42.92	64,533,300	+0.12(+0.27%)
Jan 30, 2009	43.79	44.15	42.53	42.80	0	-0.29(-0.68%)
Jan 29, 2009	43.41	43.65	42.89	43.09	69,594,336	-1.26(-2.84%)
Jan 28, 2009	44.42	44.54	43.17	44.35	81,050,648	+0.18(+0.42%)
Jan 27, 2009	43.80	44.45	43.44	44.16	68,815,384	+0.18(+0.41%)
Jan 26, 2009	44.03	44.86	43.58	43.98	76,408,264	+0.31(+0.72%)
Jan 23, 2009	42.75	44.10	42.41	43.67	82,241,512	-0.11(-0.24%)
Jan 22, 2009	43.48	44.16	42.86	43.78	71,835,272	-0.58(-1.30%)
Jan 21, 2009	42.67	44.42	42.53	44.35	77,407,680	+1.66(+3.89%)
Jan 20, 2009	43.13	44.00	42.53	42.69	76,551,568	-1.01(-2.32%)
Jan 16, 2009	43.44	43.90	42.82	43.71	81,359,928	+0.81(+1.88%)
Jan 15, 2009	41.80	42.92	41.42	42.90	99,338,752	+0.87(+2.08%)
Jan 14, 2009	43.11	43.26	41.59	42.03	85,984,592	-1.58(-3.62%)
Jan 13, 2009	42.79	43.84	42.79	43.60	84,195,944	+0.77(+1.80%)
Jan 12, 2009	42.83	43.38	42.54	42.83	68,105,368	-0.58(-1.33%)
Jan 09, 2009	44.14	44.35	43.30	43.41	58,723,552	-0.85(-1.92%)
Jan 08, 2009	43.60	44.53	43.59	44.26	55,066,492	+0.47(+1.07%)
Jan 07, 2009	44.35	44.87	43.40	43.79	63,162,888	-1.15(-2.55%)
Jan 06, 2009	45.97	46.30	44.56	44.94	74,996,320	-0.74(-1.63%)
Jan 05, 2009	45.48	46.12	45.15	45.68	77,482,432	-0.01(-0.01%)
Jan 02, 2009	44.80	45.95	44.15	45.69	64,019,808	+1.01(+2.27%)
Jan 01, 2009	43.88	45.10	43.81	44.67	0	+0.00(+0.00%)
Dec 31, 2008	43.88	45.10	43.81	44.67	53,661,628	+0.69(+1.58%)
Dec 30, 2008	43.66	44.32	43.41	43.98	44,892,800	+0.32(+0.73%)
Dec 29, 2008	43.81	43.96	43.14	43.66	40,834,688	+0.46(+1.08%)
Dec 26, 2008	42.55	43.31	42.55	43.20	30,487,930	+0.79(+1.86%)
Dec 24, 2008	41.76	42.59	41.66	42.41	20,247,244	+0.38(+0.91%)
Dec 23, 2008	42.25	42.73	41.70	42.03	58,536,444	+0.11(+0.25%)
Dec 22, 2008	42.09	42.46	41.00	41.92	73,305,432	-0.06(-0.15%)
Dec 19, 2008	42.98	43.83	41.98	41.98	122,372,728	-1.11(-2.57%)
Dec 18, 2008	45.08	45.32	42.64	43.09	106,670,944	-2.27(-5.01%)
Dec 17, 2008	46.21	46.58	45.36	45.36	92,568,064	-1.16(-2.50%)
Dec 16, 2008	45.00	46.81	44.81	46.53	104,495,320	+1.79(+3.99%)
Dec 15, 2008	45.51	45.61	44.13	44.74	77,574,552	-0.28(-0.62%)
Dec 12, 2008	43.67	45.33	43.56	45.02	79,222,952	+0.24(+0.54%)
Dec 11, 2008	44.95	45.84	44.44	44.78	89,467,248	-0.03(-0.06%)
Dec 10, 2008	44.33	45.73	44.14	44.81	78,786,448	+1.05(+2.39%)
Dec 09, 2008	44.22	44.56	43.37	43.76	84,105,616	-0.78(-1.76%)
Dec 08, 2008	43.98	44.80	43.76	44.54	92,182,080	+1.68(+3.92%)
Dec 05, 2008	42.35	43.64	40.67	42.87	116,173,264	+0.18(+0.43%)
Dec 04, 2008	43.39	44.21	41.98	42.68	116,789,080	-1.49(-3.37%)
Dec 03, 2008	43.27	44.45	42.38	44.17	102,677,544	+0.74(+1.70%)
Dec 02, 2008	42.30	43.65	41.93	43.43	97,670,856	+1.85(+4.44%)
Dec 01, 2008	43.59	43.64	41.58	41.58	99,338,280	-3.27(-7.29%)
Nov 28, 2008	44.69	45.01	44.32	44.85	35,108,188	-0.41(-0.91%)
Nov 26, 2008	43.30	45.34	42.85	45.27	83,459,600	+1.56(+3.56%)
Nov 25, 2008	43.87	44.52	42.19	43.71	101,151,680	-0.39(-0.88%)
Nov 24, 2008	42.99	44.90	42.14	44.10	134,008,296	+1.67(+3.94%)
Nov 21, 2008	39.05	42.64	38.70	42.42	151,106,512	+4.09(+10.66%)
Nov 20, 2008	40.20	42.21	38.22	38.34	137,241,584	-2.75(-6.69%)
Nov 19, 2008	42.64	43.16	40.88	41.09	102,656,592	-1.63(-3.81%)
Nov 18, 2008	41.13	43.08	40.87	42.71	103,264,016	+1.65(+4.02%)
Nov 17, 2008	41.13	42.79	40.85	41.06	86,982,824	-0.17(-0.41%)
Nov 14, 2008	41.30	43.51	40.24	41.23	0	-0.97(-2.29%)
Nov 13, 2008	38.91	42.81	37.80	42.20	129,924,352	+3.63(+9.40%)
Nov 12, 2008	39.93	40.41	38.44	38.57	90,279,736	-2.08(-5.12%)
Nov 11, 2008	40.72	41.50	40.06	40.66	75,066,568	-0.77(-1.85%)
Nov 10, 2008	42.03	42.44	40.74	41.42	66,863,404	+0.04(+0.09%)
Nov 07, 2008	39.44	42.30	39.44	41.38	79,863,088	+2.46(+6.31%)
Nov 06, 2008	40.68	41.11	38.61	38.93	95,012,992	-2.08(-5.06%)
Nov 05, 2008	42.43	43.03	40.53	41.00	81,581,912	-2.11(-4.90%)
Nov 04, 2008	41.80	43.38	41.77	43.12	86,731,984	+1.78(+4.31%)
Nov 03, 2008	40.87	41.83	40.34	41.34	63,725,368	+0.09(+0.23%)
Oct 31, 2008	41.38	43.04	40.76	41.24	94,960,248	-0.52(-1.24%)
Oct 30, 2008	41.73	42.15	39.75	41.76	100,931,392	+0.22(+0.54%)
Oct 29, 2008	41.66	43.39	40.65	41.54	112,700,232	-0.12(-0.28%)
Oct 28, 2008	38.32	41.98	37.31	41.65	124,096,232	+4.88(+13.27%)
Oct 27, 2008	37.60	39.49	36.17	36.77	87,663,056	-1.64(-4.27%)
Oct 24, 2008	35.62	39.49	35.61	38.41	98,184,080	-0.75(-1.92%)
Oct 23, 2008	36.66	39.17	35.83	39.17	116,242,488	+3.24(+9.01%)
Oct 22, 2008	38.25	38.59	35.55	35.93	93,617,728	-3.86(-9.69%)
Oct 21, 2008	40.31	41.36	38.51	39.78	78,701,008	-1.94(-4.65%)
Oct 20, 2008	39.15	41.73	38.80	41.72	80,650,232	+3.87(+10.21%)
Oct 17, 2008	37.31	40.31	36.50	37.86	0	-0.78(-2.03%)
Oct 16, 2008	35.23	38.77	32.92	38.64	140,387,696	+3.95(+11.39%)
Oct 15, 2008	39.37	39.37	34.12	34.69	110,076,328	-5.63(-13.95%)
Oct 14, 2008	41.76	42.10	38.23	40.32	115,251,048	-0.34(-0.85%)
Oct 13, 2008	36.11	41.03	35.54	40.66	116,578,488	+5.96(+17.19%)
Oct 10, 2008	35.53	36.76	31.44	34.70	202,918,560	-3.14(-8.29%)
Oct 09, 2008	43.18	43.65	37.54	37.84	123,586,456	-4.92(-11.50%)
Oct 08, 2008	41.65	44.17	41.17	42.75	134,690,240	+0.43(+1.01%)
Oct 07, 2008	43.40	44.45	41.71	42.33	112,853,064	-0.70(-1.62%)
Oct 06, 2008	42.09	43.12	41.02	43.02	118,506,488	-0.34(-0.80%)
Oct 03, 2008	43.32	45.49	43.15	43.37	0	+0.24(+0.57%)
Oct 02, 2008	43.27	44.18	42.53	43.12	79,259,120	-0.60(-1.37%)
Oct 01, 2008	42.95	44.08	41.69	43.72	61,712,404	+0.51(+1.18%)
Sep 30, 2008	42.08	43.74	41.82	43.21	75,543,808	+2.00(+4.86%)
Sep 29, 2008	43.91	44.51	41.21	41.21	103,536,528	-3.67(-8.17%)
Sep 26, 2008	43.97	45.09	43.74	44.87	0	-0.01(-0.02%)
Sep 25, 2008	43.70	45.24	43.68	44.89	64,958,932	+1.47(+3.38%)
Sep 24, 2008	43.37	44.23	42.85	43.42	49,495,392	+0.19(+0.44%)
Sep 23, 2008	43.72	65.21	43.17	43.23	50,088,600	-0.66(-1.51%)
Sep 22, 2008	44.62	45.51	43.69	43.89	57,510,764	-0.41(-0.92%)
Sep 19, 2008	44.78	45.63	43.52	44.30	0	+1.03(+2.39%)
Sep 18, 2008	42.45	43.26	41.48	43.26	86,683,048	+1.37(+3.28%)
Sep 17, 2008	42.06	44.02	41.63	41.89	78,157,776	-0.64(-1.50%)
Sep 16, 2008	40.06	42.70	39.79	42.53	75,385,584	+1.77(+4.34%)
Sep 15, 2008	41.70	43.34	40.76	40.76	72,225,544	-2.36(-5.48%)
Sep 12, 2008	42.02	43.23	42.01	43.12	51,493,120	+1.08(+2.57%)
Sep 11, 2008	41.49	42.15	40.96	42.04	64,053,836	+0.17(+0.41%)
Sep 10, 2008	41.11	42.18	40.92	41.87	56,432,312	+1.11(+2.72%)
Sep 09, 2008	42.33	42.84	40.76	40.76	69,146,232	-1.95(-4.57%)
Sep 08, 2008	42.71	43.15	42.29	42.72	56,116,336	+0.64(+1.52%)
Sep 05, 2008	42.29	42.50	41.56	42.08	0	-0.29(-0.68%)
Sep 04, 2008	43.22	43.59	42.12	42.36	57,872,540	-1.05(-2.41%)
Sep 03, 2008	42.85	43.73	42.85	43.41	48,552,476	+0.39(+0.91%)
Sep 02, 2008	43.42	43.89	43.00	43.02	56,952,440	-1.50(-3.36%)
Aug 29, 2008	45.35	45.35	44.52	44.52	0	-0.65(-1.44%)
Aug 28, 2008	45.10	45.17	44.45	45.17	36,461,740	+0.40(+0.88%)
Aug 27, 2008	44.89	45.22	44.51	44.77	36,620,664	+0.29(+0.65%)
Aug 26, 2008	43.86	44.51	43.86	44.48	33,703,168	+0.69(+1.58%)
Aug 25, 2008	44.66	44.82	43.76	43.79	37,086,048	-0.88(-1.98%)
Aug 22, 2008	44.51	44.90	44.04	44.68	0	-0.03(-0.06%)
Aug 21, 2008	44.11	45.04	43.96	44.71	44,281,596	+0.86(+1.95%)
Aug 20, 2008	43.70	44.32	43.05	43.85	46,674,520	+0.48(+1.10%)
Aug 19, 2008	42.50	43.55	42.49	43.37	39,777,068	+0.79(+1.86%)
Aug 18, 2008	43.10	43.43	42.45	42.58	41,236,344	-0.30(-0.70%)
Aug 15, 2008	42.89	43.00	42.39	42.88	0	-0.21(-0.49%)
Aug 14, 2008	43.18	43.48	42.79	43.09	46,456,136	-0.40(-0.92%)
Aug 13, 2008	42.74	43.75	42.73	43.49	55,076,132	+0.72(+1.68%)
Aug 12, 2008	43.72	43.76	42.57	42.78	46,721,180	-0.71(-1.64%)
Aug 11, 2008	43.69	43.93	42.87	43.49	43,698,296	-0.31(-0.71%)
Aug 08, 2008	42.79	43.87	42.46	43.80	52,690,840	+0.71(+1.65%)
Aug 07, 2008	43.78	44.02	43.02	43.09	45,511,364	-0.50(-1.14%)
Aug 06, 2008	43.68	43.76	42.98	43.58	55,338,420	-0.01(-0.03%)
Aug 05, 2008	42.56	43.59	42.40	43.59	72,046,640	+0.97(+2.28%)
Aug 04, 2008	44.31	44.58	42.36	42.62	68,091,856	-1.74(-3.91%)
Aug 01, 2008	44.82	45.12	44.21	44.36	51,701,116	-0.40(-0.88%)
Jul 31, 2008	45.52	45.93	44.62	44.75	73,452,672	-2.20(-4.68%)
Jul 30, 2008	45.01	47.16	44.81	46.95	65,098,024	+1.94(+4.30%)
Jul 29, 2008	45.01	45.18	44.37	45.01	46,453,040	+0.12(+0.27%)
Jul 28, 2008	45.55	45.75	44.87	44.89	43,165,424	-0.57(-1.25%)
Jul 25, 2008	45.07	45.85	44.94	45.46	49,420,324	+0.50(+1.11%)
Jul 24, 2008	45.18	45.60	44.36	44.96	66,042,512	-0.11(-0.23%)
Jul 23, 2008	46.17	46.18	44.85	45.06	55,751,408	-1.04(-2.26%)
Jul 22, 2008	45.94	46.31	45.39	46.10	50,117,036	-0.07(-0.14%)
Jul 21, 2008	45.54	46.17	45.13	46.17	44,581,716	+0.80(+1.77%)
Jul 18, 2008	44.86	45.37	44.47	45.37	64,950,512	+0.67(+1.51%)
Jul 17, 2008	45.24	45.51	44.01	44.70	70,415,968	-0.27(-0.59%)
Jul 16, 2008	45.56	45.62	44.18	44.96	72,623,968	-0.77(-1.68%)
Jul 15, 2008	47.66	47.67	45.55	45.73	61,616,740	-1.80(-3.78%)
Jul 14, 2008	47.85	48.11	47.01	47.53	38,735,404	-0.03(-0.07%)
Jul 11, 2008	48.01	48.21	46.91	47.56	52,890,240	-0.32(-0.67%)
Jul 10, 2008	46.90	47.88	46.60	47.88	55,629,736	+0.97(+2.08%)
Jul 09, 2008	47.93	48.52	46.80	46.91	52,267,296	-0.91(-1.90%)
Jul 08, 2008	47.92	48.29	47.22	47.82	64,532,392	-0.56(-1.16%)
Jul 07, 2008	48.89	49.45	48.06	48.38	53,275,540	-0.73(-1.50%)
Jul 04, 2008	48.95	49.81	48.35	49.11	41,561,600	+0.00(+0.00%)
Jul 03, 2008	48.95	49.81	48.35	49.11	41,561,600	+0.48(+0.98%)
Jul 02, 2008	49.24	49.87	48.54	48.64	61,607,860	-0.52(-1.06%)
Jul 01, 2008	48.89	49.16	48.27	49.16	46,773,684	+0.12(+0.25%)
Jun 30, 2008	48.30	49.07	48.30	49.04	48,316,912	+0.88(+1.83%)
Jun 27, 2008	48.32	48.71	47.93	48.16	50,832,132	+0.08(+0.16%)
Jun 26, 2008	48.79	49.25	48.06	48.08	47,339,068	-0.66(-1.36%)
Jun 25, 2008	48.55	49.24	47.82	48.74	48,686,664	+0.38(+0.78%)
Jun 24, 2008	48.70	48.96	48.04	48.36	38,796,468	-0.43(-0.89%)
Jun 23, 2008	47.35	48.80	47.34	48.80	42,416,812	+1.55(+3.29%)
Jun 20, 2008	48.02	48.09	47.17	47.24	65,034,720	-0.49(-1.03%)
Jun 19, 2008	48.99	49.07	47.57	47.73	47,814,400	-1.13(-2.32%)
Jun 18, 2008	49.01	49.33	48.52	48.87	42,234,612	-0.44(-0.89%)
Jun 17, 2008	48.89	49.51	48.67	49.31	39,587,220	+0.35(+0.72%)
Jun 16, 2008	49.24	49.36	48.85	48.96	33,256,508	-0.21(-0.42%)
Jun 13, 2008	48.15	49.19	48.03	49.16	37,833,320	+0.72(+1.49%)
Jun 12, 2008	48.95	49.20	48.31	48.44	57,986,668	-0.86(-1.75%)
Jun 11, 2008	49.41	49.74	48.84	49.30	43,286,688	+0.40(+0.82%)
Jun 10, 2008	48.95	49.51	48.31	48.90	49,029,500	-0.66(-1.32%)
Jun 09, 2008	48.75	49.59	48.50	49.56	43,552,364	+1.27(+2.63%)
Jun 06, 2008	49.96	50.35	48.22	48.29	61,692,416	-1.40(-2.82%)
Jun 05, 2008	47.99	49.69	47.92	49.69	54,404,044	+1.98(+4.15%)
Jun 04, 2008	47.46	48.26	47.29	47.71	61,305,276	+0.02(+0.05%)
Jun 03, 2008	48.79	49.11	47.63	47.69	56,591,084	-1.17(-2.39%)

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.