Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.17	19.35	18.84	19.35	5,189,730	+0.31(+1.61%)
May 28, 2009	19.06	19.41	18.66	19.04	6,150,244	-0.08(-0.41%)
May 27, 2009	19.55	19.68	19.06	19.12	8,210,509	-0.41(-2.09%)
May 26, 2009	19.00	19.73	18.92	19.53	12,149,225	+0.61(+3.25%)
May 22, 2009	18.74	19.21	18.49	18.91	10,160,054	+0.36(+1.93%)
May 21, 2009	18.69	18.84	18.40	18.55	8,181,443	-0.39(-2.06%)
May 20, 2009	19.31	19.55	18.86	18.95	8,270,870	-0.26(-1.34%)
May 19, 2009	19.28	19.39	18.95	19.20	10,150,514	-0.06(-0.29%)
May 18, 2009	18.74	19.28	18.48	19.26	9,305,612	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,329,554	+0.55(+3.08%)
May 14, 2009	17.72	18.30	17.72	17.97	9,561,700	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.62	17.66	7,874,145	-0.74(-4.04%)
May 12, 2009	18.96	19.00	18.25	18.40	8,165,739	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.60	18.83	7,494,954	-0.12(-0.65%)
May 08, 2009	19.16	19.25	18.56	18.95	8,170,441	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.86	10,662,550	-0.89(-4.50%)
May 06, 2009	19.83	19.83	19.12	19.75	14,638,663	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.67	11,363,395	+0.65(+3.41%)
May 04, 2009	18.93	19.04	18.88	19.02	13,200,308	+0.53(+2.87%)
May 01, 2009	18.65	18.82	18.36	18.49	8,014,062	-0.14(-0.75%)
Apr 30, 2009	19.12	19.31	18.53	18.63	9,371,624	-0.27(-1.45%)
Apr 29, 2009	18.97	19.17	18.77	18.91	9,367,611	+0.02(+0.09%)
Apr 28, 2009	18.74	19.20	18.74	18.89	9,547,302	-0.40(-2.09%)
Apr 27, 2009	18.83	19.55	18.79	19.29	10,000,672	-0.19(-0.98%)
Apr 24, 2009	19.35	19.69	19.06	19.48	12,396,002	+0.20(+1.01%)
Apr 23, 2009	18.87	19.67	18.74	19.29	21,772,106	+1.36(+7.57%)
Apr 22, 2009	18.38	18.41	17.62	17.93	14,047,258	-0.01(-0.06%)
Apr 21, 2009	17.34	18.04	17.34	17.94	9,294,168	+0.44(+2.49%)
Apr 20, 2009	17.82	17.82	17.44	17.50	9,020,623	-0.41(-2.31%)
Apr 17, 2009	17.86	18.22	17.83	17.92	11,644,679	+0.14(+0.79%)
Apr 16, 2009	17.05	17.93	16.92	17.78	10,626,456	+0.87(+5.16%)
Apr 15, 2009	16.76	17.06	16.35	16.91	14,439,123	+0.42(+2.58%)
Apr 14, 2009	16.65	16.76	16.47	16.48	11,259,088	-0.27(-1.63%)
Apr 13, 2009	16.96	16.96	16.67	16.76	6,915,408	-0.16(-0.96%)
Apr 09, 2009	16.84	17.02	16.74	16.92	9,287,908	+0.42(+2.54%)
Apr 08, 2009	16.17	16.50	16.15	16.50	6,261,787	+0.42(+2.61%)
Apr 07, 2009	16.44	16.44	16.01	16.08	5,537,364	-0.52(-3.14%)
Apr 06, 2009	16.55	16.76	16.43	16.60	5,748,205	-0.27(-1.58%)
Apr 03, 2009	16.64	16.87	16.52	16.87	7,066,682	+0.17(+1.00%)
Apr 02, 2009	16.02	17.22	15.87	16.70	16,768,274	+0.96(+6.11%)
Apr 01, 2009	15.11	15.78	15.06	15.74	9,239,823	+0.46(+2.98%)
Mar 31, 2009	15.57	15.57	15.24	15.28	11,456,227	-0.10(-0.65%)
Mar 30, 2009	15.72	15.74	15.26	15.38	10,158,448	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,595,201	+0.80(+5.03%)
Mar 25, 2009	15.74	15.84	15.33	15.81	7,687,335	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,899,961	-0.20(-1.26%)
Mar 23, 2009	15.34	15.91	15.32	15.90	9,075,418	+1.10(+7.44%)
Mar 20, 2009	15.15	15.26	14.60	14.80	9,195,723	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.94	9,030,761	-0.42(-2.70%)
Mar 18, 2009	15.16	15.49	14.97	15.36	10,712,837	+0.13(+0.86%)
Mar 17, 2009	14.80	15.23	14.73	15.23	7,401,803	+0.41(+2.74%)
Mar 16, 2009	15.10	15.26	14.78	14.82	7,622,421	-0.18(-1.22%)
Mar 13, 2009	14.91	15.05	14.68	15.00	0	+0.14(+0.94%)
Mar 12, 2009	14.13	14.96	13.94	14.87	10,010,466	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.61	14.13	9,961,313	+0.26(+1.84%)
Mar 10, 2009	13.31	13.90	13.16	13.87	10,461,077	+0.82(+6.26%)
Mar 09, 2009	13.36	13.58	13.00	13.05	11,105,733	-0.57(-4.20%)
Mar 06, 2009	13.74	13.85	13.33	13.63	0	-0.08(-0.61%)
Mar 05, 2009	13.96	14.27	13.66	13.71	11,481,231	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,875,619	+0.42(+3.00%)
Mar 02, 2009	14.30	14.61	13.85	13.88	12,682,058	-0.73(-5.02%)
Feb 27, 2009	14.54	14.88	14.47	14.62	0	-0.23(-1.57%)
Feb 26, 2009	15.55	15.67	14.84	14.85	9,361,458	-0.57(-3.71%)
Feb 25, 2009	15.52	15.77	15.35	15.42	12,362,590	-0.21(-1.32%)
Feb 24, 2009	15.37	15.77	15.37	15.63	12,355,115	+0.36(+2.37%)
Feb 23, 2009	15.90	15.90	15.21	15.27	10,598,838	-0.38(-2.42%)
Feb 20, 2009	15.66	15.84	15.39	15.64	10,937,355	-0.28(-1.75%)
Feb 19, 2009	16.16	16.49	15.84	15.92	7,212,453	-0.17(-1.07%)
Feb 18, 2009	16.07	16.22	15.82	16.09	9,191,258	+0.17(+1.08%)
Feb 17, 2009	15.61	16.13	15.33	15.92	9,207,267	-0.28(-1.75%)
Feb 13, 2009	16.35	16.52	16.18	16.21	5,895,711	-0.19(-1.15%)
Feb 12, 2009	15.63	16.47	15.63	16.40	9,103,472	+0.28(+1.76%)
Feb 11, 2009	16.20	16.25	15.83	16.11	5,662,812	+0.04(+0.24%)
Feb 10, 2009	16.65	16.85	15.97	16.07	7,543,156	-0.77(-4.59%)
Feb 09, 2009	16.75	16.93	16.31	16.85	6,084,597	+0.12(+0.70%)
Feb 06, 2009	16.28	16.85	16.22	16.73	8,354,214	+0.44(+2.70%)
Feb 05, 2009	15.59	16.35	15.41	16.29	11,173,848	+0.66(+4.23%)
Feb 04, 2009	15.36	16.24	15.36	15.63	9,697,972	-0.09(-0.60%)
Feb 03, 2009	15.39	15.84	15.19	15.72	10,288,756	+0.39(+2.54%)
Feb 02, 2009	15.69	15.71	15.27	15.33	12,172,352	-0.58(-3.67%)
Jan 30, 2009	16.47	16.48	15.79	15.92	0	-0.52(-3.15%)
Jan 29, 2009	16.65	16.85	16.38	16.43	6,621,808	-0.37(-2.22%)
Jan 28, 2009	16.51	16.95	16.33	16.81	7,852,540	+0.61(+3.78%)
Jan 27, 2009	16.01	16.29	15.86	16.20	5,203,492	+0.28(+1.75%)
Jan 26, 2009	16.21	16.27	15.36	15.92	13,339,442	-0.26(-1.58%)
Jan 23, 2009	16.41	16.45	15.87	16.17	6,312,366	-0.33(-2.02%)
Jan 22, 2009	16.17	16.86	15.96	16.51	7,062,577	+0.31(+1.92%)
Jan 21, 2009	16.20	16.31	15.73	16.20	7,391,503	+0.26(+1.60%)
Jan 20, 2009	16.55	16.68	15.90	15.94	7,719,413	-0.70(-4.18%)
Jan 16, 2009	16.64	16.77	16.20	16.63	5,679,817	+0.20(+1.22%)
Jan 15, 2009	15.92	16.68	15.73	16.43	7,217,152	+0.47(+2.96%)
Jan 14, 2009	16.33	16.33	15.75	15.96	6,837,118	-0.59(-3.54%)
Jan 13, 2009	16.90	17.11	16.41	16.55	6,291,397	-0.35(-2.06%)
Jan 12, 2009	16.88	17.12	16.70	16.90	6,566,487	-0.06(-0.33%)
Jan 09, 2009	17.43	17.44	16.91	16.95	6,097,161	-0.48(-2.76%)
Jan 08, 2009	17.34	17.47	17.01	17.43	6,619,861	-0.08(-0.47%)
Jan 07, 2009	17.87	18.06	17.39	17.52	6,943,745	-0.65(-3.57%)
Jan 06, 2009	18.19	18.51	18.01	18.16	6,446,652	-0.03(-0.18%)
Jan 05, 2009	17.73	18.27	17.61	18.20	8,667,490	+0.48(+2.72%)
Jan 02, 2009	17.62	17.79	17.39	17.72	0	+0.28(+1.59%)
Jan 01, 2009	17.15	17.55	17.06	17.44	0	+0.00(+0.00%)
Dec 31, 2008	17.15	17.55	17.06	17.44	5,260,163	+0.33(+1.91%)
Dec 30, 2008	16.78	17.12	16.78	17.11	4,994,017	+0.55(+3.34%)
Dec 29, 2008	16.81	17.07	16.34	16.56	4,308,847	-0.20(-1.22%)
Dec 26, 2008	16.82	17.00	16.58	16.76	1,692,467	-0.06(-0.36%)
Dec 24, 2008	16.75	16.93	16.64	16.82	1,587,275	+0.14(+0.86%)
Dec 23, 2008	16.77	17.38	16.51	16.68	5,145,092	-0.05(-0.30%)
Dec 22, 2008	16.76	17.00	16.39	16.73	4,439,121	-0.09(-0.56%)
Dec 19, 2008	16.73	17.12	16.51	16.82	8,924,556	+0.19(+1.16%)
Dec 18, 2008	16.95	17.20	16.36	16.63	5,725,569	-0.28(-1.64%)
Dec 17, 2008	16.33	17.15	16.29	16.91	9,119,125	+0.32(+1.94%)
Dec 16, 2008	15.71	16.61	15.55	16.59	8,999,879	+1.01(+6.51%)
Dec 15, 2008	15.44	15.74	15.26	15.57	8,950,266	+0.15(+0.97%)
Dec 12, 2008	15.22	15.61	14.95	15.42	8,553,714	-0.18(-1.17%)
Dec 11, 2008	16.45	16.61	15.36	15.61	9,148,870	-0.95(-5.75%)
Dec 10, 2008	15.52	16.60	15.44	16.56	10,563,218	+1.03(+6.63%)
Dec 09, 2008	15.99	15.99	15.31	15.53	6,986,850	-0.48(-2.97%)
Dec 08, 2008	16.34	16.50	15.91	16.00	8,549,794	-0.05(-0.31%)
Dec 05, 2008	15.37	16.13	14.79	16.05	13,113,748	+0.71(+4.66%)
Dec 04, 2008	14.79	15.62	14.72	15.34	10,241,912	+0.37(+2.48%)
Dec 03, 2008	14.45	15.05	13.70	14.97	8,497,362	+1.00(+7.17%)
Dec 02, 2008	13.96	14.09	13.46	13.97	7,635,533	+0.14(+1.04%)
Dec 01, 2008	14.62	14.65	13.79	13.82	7,412,336	-1.09(-7.31%)
Nov 28, 2008	14.71	14.92	14.71	14.91	3,024,546	+0.11(+0.75%)
Nov 26, 2008	13.92	14.88	13.86	14.80	5,458,557	+0.64(+4.49%)
Nov 25, 2008	14.29	14.71	13.76	14.17	9,316,542	+0.15(+1.07%)
Nov 24, 2008	13.61	14.36	13.39	14.02	11,383,842	+0.61(+4.54%)
Nov 21, 2008	12.54	13.47	11.90	13.41	17,498,414	+1.09(+8.85%)
Nov 20, 2008	13.36	13.61	12.30	12.32	16,495,537	-1.22(-9.04%)
Nov 19, 2008	14.03	14.38	13.52	13.54	8,136,120	-0.50(-3.59%)
Nov 18, 2008	13.97	14.39	13.54	14.04	7,173,530	-0.07(-0.51%)
Nov 17, 2008	13.85	14.66	13.82	14.12	9,626,942	+0.29(+2.08%)
Nov 14, 2008	14.13	14.54	13.76	13.83	7,045,695	-0.60(-4.14%)
Nov 13, 2008	13.97	14.43	13.04	14.43	15,485,952	+0.52(+3.74%)
Nov 12, 2008	14.12	14.31	13.81	13.91	8,051,442	-0.42(-2.90%)
Nov 11, 2008	14.60	14.68	14.21	14.32	7,311,363	-0.44(-2.96%)
Nov 10, 2008	15.51	16.05	14.63	14.76	8,601,365	-0.37(-2.45%)
Nov 07, 2008	15.11	15.20	14.86	15.13	9,045,625	+0.15(+1.00%)
Nov 06, 2008	15.52	15.92	14.93	14.98	8,637,500	-0.70(-4.48%)
Nov 05, 2008	16.75	16.84	15.50	15.68	8,888,280	-1.26(-7.42%)
Nov 04, 2008	16.69	17.02	16.49	16.94	6,107,174	+0.55(+3.38%)
Nov 03, 2008	16.06	16.48	15.95	16.39	5,469,914	+0.33(+2.03%)
Oct 31, 2008	16.33	16.39	15.84	16.06	8,220,176	-0.32(-1.93%)
Oct 30, 2008	16.22	16.60	15.87	16.38	7,059,530	+0.61(+3.86%)
Oct 29, 2008	16.19	16.44	15.63	15.77	10,078,779	-0.43(-2.63%)
Oct 28, 2008	15.01	16.22	14.34	16.19	8,949,150	+1.67(+11.47%)
Oct 27, 2008	14.13	14.99	13.93	14.53	10,852,367	+0.12(+0.85%)
Oct 24, 2008	13.84	14.76	13.77	14.40	9,126,513	-0.44(-2.95%)
Oct 23, 2008	14.80	15.14	14.08	14.84	10,986,725	+0.08(+0.52%)
Oct 22, 2008	15.28	15.34	14.53	14.76	9,367,121	-0.64(-4.17%)
Oct 21, 2008	15.88	16.08	15.32	15.41	4,733,204	-0.69(-4.30%)
Oct 20, 2008	15.57	16.13	15.25	16.10	6,162,928	+0.71(+4.60%)
Oct 17, 2008	14.88	15.86	14.56	15.39	9,025,773	+0.07(+0.47%)
Oct 16, 2008	14.63	15.37	14.19	15.32	14,697,459	+0.78(+5.37%)
Oct 15, 2008	15.51	15.71	14.51	14.54	8,903,290	-1.33(-8.38%)
Oct 14, 2008	16.83	16.85	15.49	15.87	7,618,391	-0.21(-1.30%)
Oct 13, 2008	15.75	16.51	15.43	16.08	12,152,942	+0.89(+5.84%)
Oct 10, 2008	13.78	15.72	12.40	15.19	18,605,880	+0.49(+3.34%)
Oct 09, 2008	15.67	15.95	14.66	14.70	11,954,502	-0.62(-4.03%)
Oct 08, 2008	14.88	16.15	14.77	15.32	21,224,494	+0.17(+1.09%)
Oct 07, 2008	15.71	16.42	14.82	15.15	13,040,641	-0.45(-2.86%)
Oct 06, 2008	15.63	16.42	15.37	15.60	14,565,457	-1.37(-8.05%)
Oct 03, 2008	17.56	17.65	16.87	16.96	0	-0.41(-2.35%)
Oct 02, 2008	17.94	18.12	17.36	17.37	7,573,429	-0.67(-3.70%)
Oct 01, 2008	17.92	18.30	17.65	18.04	7,006,660	+0.07(+0.40%)
Sep 30, 2008	17.91	18.27	17.29	17.97	10,298,066	+0.26(+1.49%)
Sep 29, 2008	18.45	18.66	17.54	17.70	9,357,580	-1.00(-5.33%)
Sep 26, 2008	18.34	18.80	18.18	18.70	0	+0.06(+0.33%)
Sep 25, 2008	19.26	19.39	18.55	18.64	13,566,784	-0.48(-2.54%)
Sep 24, 2008	19.86	19.88	19.01	19.12	9,966,026	-0.77(-3.85%)
Sep 23, 2008	20.52	20.62	19.84	19.89	7,656,684	-0.62(-3.04%)
Sep 22, 2008	21.36	21.54	20.44	20.51	5,910,557	-1.10(-5.10%)
Sep 19, 2008	21.65	22.18	20.67	21.61	0	+0.14(+0.67%)
Sep 18, 2008	20.55	21.49	20.19	21.47	7,223,080	+1.00(+4.87%)
Sep 17, 2008	20.89	21.21	20.45	20.47	7,463,597	-0.68(-3.23%)
Sep 16, 2008	20.31	21.43	20.28	21.16	8,247,384	+0.27(+1.29%)
Sep 15, 2008	20.46	21.47	20.33	20.89	6,053,165	-0.08(-0.37%)
Sep 12, 2008	21.27	21.27	20.87	20.96	8,438,765	-0.58(-2.69%)
Sep 11, 2008	20.75	21.57	20.52	21.54	7,233,365	+0.60(+2.84%)
Sep 10, 2008	20.98	21.26	20.74	20.95	5,618,375	+0.01(+0.03%)
Sep 09, 2008	21.45	21.61	20.94	20.94	7,045,307	-0.49(-2.29%)
Sep 08, 2008	20.61	21.46	20.56	21.43	8,594,722	+1.07(+5.25%)
Sep 05, 2008	20.06	20.42	19.85	20.36	0	+0.19(+0.93%)
Sep 04, 2008	20.61	20.63	20.12	20.18	5,132,531	-0.52(-2.50%)
Sep 03, 2008	20.67	20.83	20.49	20.69	9,082,680	+0.03(+0.13%)
Sep 02, 2008	19.83	20.70	19.83	20.67	8,748,118	+1.01(+5.13%)
Aug 29, 2008	19.98	20.19	19.65	19.66	3,650,355	-0.51(-2.54%)
Aug 28, 2008	19.51	20.19	19.41	20.17	4,459,936	+0.74(+3.80%)
Aug 27, 2008	19.69	19.69	19.28	19.43	3,159,023	-0.19(-0.98%)
Aug 26, 2008	19.01	19.70	18.89	19.63	6,780,138	+0.02(+0.08%)
Aug 25, 2008	19.84	19.93	19.56	19.61	2,988,639	-0.43(-2.14%)
Aug 22, 2008	19.68	20.14	19.68	20.04	3,348,445	+0.44(+2.25%)
Aug 21, 2008	19.33	19.68	19.29	19.60	4,590,708	+0.01(+0.06%)
Aug 20, 2008	19.78	19.90	19.38	19.59	3,423,211	-0.15(-0.75%)
Aug 19, 2008	19.98	20.06	19.65	19.74	3,150,200	-0.32(-1.59%)
Aug 18, 2008	20.71	20.72	19.93	20.06	4,153,343	-0.55(-2.67%)
Aug 15, 2008	20.14	20.94	20.14	20.61	0	+0.01(+0.05%)
Aug 14, 2008	20.12	20.76	19.84	20.60	5,924,269	+0.28(+1.36%)
Aug 13, 2008	20.89	20.93	20.15	20.32	5,961,851	-0.63(-3.02%)
Aug 12, 2008	21.14	21.25	20.84	20.95	4,330,299	-0.36(-1.68%)
Aug 11, 2008	21.06	21.57	20.83	21.31	4,223,206	+0.25(+1.20%)
Aug 08, 2008	19.90	21.14	19.90	21.06	6,802,184	+1.15(+5.76%)
Aug 07, 2008	20.54	20.54	19.85	19.91	7,923,613	-0.75(-3.65%)
Aug 06, 2008	20.94	20.96	20.47	20.67	5,189,882	-0.31(-1.47%)
Aug 05, 2008	19.84	20.99	19.83	20.98	7,717,939	+1.23(+6.22%)
Aug 04, 2008	19.57	19.82	19.39	19.75	3,816,376	+0.27(+1.39%)
Aug 01, 2008	19.87	19.97	19.40	19.48	4,131,564	-0.26(-1.31%)
Jul 31, 2008	19.72	20.11	19.30	19.74	7,114,397	+0.04(+0.20%)
Jul 30, 2008	19.33	19.79	19.33	19.70	4,734,583	+0.51(+2.64%)
Jul 29, 2008	19.19	19.35	18.55	19.19	5,618,896	+0.58(+3.11%)
Jul 28, 2008	18.83	18.92	18.45	18.61	8,650,679	-0.21(-1.14%)
Jul 25, 2008	19.06	19.32	18.73	18.83	6,634,895	-0.11(-0.58%)
Jul 24, 2008	19.78	19.79	18.84	18.94	9,936,568	-0.87(-4.39%)
Jul 23, 2008	19.69	20.11	19.40	19.81	5,227,232	+0.11(+0.56%)
Jul 22, 2008	19.25	19.76	19.09	19.70	9,169,430	+0.40(+2.08%)
Jul 21, 2008	19.44	19.70	18.89	19.30	9,207,364	-0.07(-0.37%)
Jul 18, 2008	19.16	19.54	18.91	19.37	13,227,447	+0.61(+3.23%)
Jul 17, 2008	19.22	19.31	18.18	18.76	23,874,584	-1.33(-6.64%)
Jul 16, 2008	19.47	20.17	19.35	20.09	10,069,324	+0.56(+2.85%)
Jul 15, 2008	19.49	19.77	19.09	19.54	9,625,652	-0.14(-0.73%)
Jul 14, 2008	19.86	19.97	19.47	19.68	7,592,960	+0.02(+0.11%)
Jul 11, 2008	19.01	19.92	18.91	19.66	9,933,807	+0.44(+2.29%)
Jul 10, 2008	19.54	19.68	19.19	19.22	9,173,617	-0.28(-1.44%)
Jul 09, 2008	19.91	19.96	19.46	19.50	5,676,985	-0.44(-2.18%)
Jul 08, 2008	19.48	19.97	19.48	19.93	7,015,444	+0.34(+1.74%)
Jul 07, 2008	19.55	19.80	19.37	19.59	7,458,042	+0.08(+0.42%)
Jul 04, 2008	19.49	19.67	19.35	19.51	3,601,364	+0.00(+0.00%)
Jul 03, 2008	19.49	19.67	19.35	19.51	3,601,364	+0.14(+0.74%)
Jul 02, 2008	19.67	19.74	19.35	19.37	8,637,921	-0.16(-0.82%)
Jul 01, 2008	19.15	19.55	19.01	19.53	11,749,168	+0.19(+1.00%)
Jun 30, 2008	19.31	19.62	19.13	19.33	8,215,840	+0.04(+0.23%)
Jun 27, 2008	19.41	19.55	18.99	19.29	12,330,809	-0.07(-0.34%)
Jun 26, 2008	19.74	19.77	19.33	19.36	9,777,071	-0.64(-3.20%)
Jun 25, 2008	19.93	20.30	19.85	20.00	10,399,351	+0.13(+0.67%)
Jun 24, 2008	19.90	20.18	19.73	19.86	10,763,169	-0.08(-0.39%)
Jun 23, 2008	20.18	20.37	19.91	19.94	9,186,742	-0.19(-0.93%)
Jun 20, 2008	20.38	20.52	20.02	20.13	5,830,469	-0.44(-2.14%)
Jun 19, 2008	20.29	20.72	20.13	20.57	5,508,162	+0.25(+1.22%)
Jun 18, 2008	20.51	20.73	20.32	20.32	5,464,208	-0.28(-1.36%)
Jun 17, 2008	20.94	20.97	20.59	20.60	3,715,309	-0.19(-0.93%)
Jun 16, 2008	20.71	21.01	20.60	20.79	4,447,356	-0.07(-0.34%)
Jun 13, 2008	20.55	20.94	20.45	20.87	4,620,241	+0.42(+2.05%)
Jun 12, 2008	20.34	20.72	20.29	20.45	5,104,960	+0.13(+0.62%)
Jun 11, 2008	20.73	20.73	20.25	20.32	8,027,733	-0.48(-2.33%)
Jun 10, 2008	20.72	20.99	20.62	20.80	8,044,191	-0.15(-0.71%)
Jun 09, 2008	21.05	21.53	20.77	20.95	6,490,279	+0.08(+0.37%)
Jun 06, 2008	21.74	21.74	20.80	20.88	7,241,424	-0.88(-4.03%)
Jun 05, 2008	21.54	21.85	21.50	21.75	3,919,594	+0.27(+1.26%)
Jun 04, 2008	21.61	21.79	21.38	21.48	4,187,784	-0.14(-0.66%)
Jun 03, 2008	21.54	21.82	21.34	21.63	6,760,182	+0.19(+0.87%)

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.