Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.80	40.10	39.03	39.72	3,383,440	-0.10(-0.25%)
May 28, 2009	39.25	40.02	38.55	39.82	3,356,937	+0.92(+2.37%)
May 27, 2009	39.35	39.75	38.88	38.90	3,211,479	-0.38(-0.98%)
May 26, 2009	38.72	39.69	38.57	39.28	6,595,016	+0.40(+1.02%)
May 22, 2009	38.95	39.37	38.50	38.88	2,621,546	+0.00(+0.00%)
May 21, 2009	39.57	39.57	38.34	38.88	3,151,653	-1.03(-2.57%)
May 20, 2009	39.90	40.45	39.73	39.91	3,643,310	+0.21(+0.53%)
May 19, 2009	38.81	40.01	38.78	39.70	4,201,097	+0.98(+2.54%)
May 18, 2009	38.36	38.75	37.82	38.71	4,723,341	+0.31(+0.82%)
May 15, 2009	38.98	39.27	38.21	38.40	4,997,866	-0.58(-1.49%)
May 14, 2009	38.61	39.14	38.40	38.98	4,448,066	+0.38(+0.98%)
May 13, 2009	38.44	38.65	37.35	38.60	4,988,310	+0.00(+0.00%)
May 12, 2009	38.00	38.77	37.47	38.60	3,528,973	+0.82(+2.16%)
May 11, 2009	38.48	38.95	37.74	37.79	3,634,732	-1.22(-3.13%)
May 08, 2009	37.88	39.05	37.60	39.01	4,691,293	+1.55(+4.14%)
May 07, 2009	38.07	38.28	37.13	37.46	4,745,086	-0.40(-1.07%)
May 06, 2009	37.54	37.92	37.16	37.86	3,082,676	+0.43(+1.16%)
May 05, 2009	37.67	37.80	37.03	37.43	3,083,565	-0.27(-0.70%)
May 04, 2009	36.52	37.76	36.52	37.70	4,154,452	+1.13(+3.09%)
May 01, 2009	36.31	36.84	35.78	36.56	4,732,459	+0.50(+1.37%)
Apr 30, 2009	37.35	37.56	35.94	36.07	6,650,007	-1.17(-3.13%)
Apr 29, 2009	36.85	37.93	36.31	37.23	6,032,813	+1.91(+5.39%)
Apr 28, 2009	35.38	35.69	34.90	35.33	3,581,699	-0.47(-1.31%)
Apr 27, 2009	34.78	36.73	34.50	35.80	5,798,330	+1.47(+4.27%)
Apr 24, 2009	34.77	34.77	33.86	34.33	4,830,200	-0.22(-0.65%)
Apr 23, 2009	33.86	34.55	33.23	34.55	6,646,419	+0.89(+2.63%)
Apr 22, 2009	32.73	34.38	32.73	33.67	5,874,534	+1.24(+3.83%)
Apr 21, 2009	31.59	32.52	31.45	32.43	6,054,882	+0.75(+2.38%)
Apr 20, 2009	32.11	32.11	31.29	31.67	5,076,333	-0.82(-2.53%)
Apr 17, 2009	31.94	32.67	31.64	32.49	5,840,040	+0.70(+2.22%)
Apr 16, 2009	31.15	31.96	30.74	31.79	4,497,897	+0.87(+2.80%)
Apr 15, 2009	30.59	30.99	30.28	30.92	3,295,263	+0.26(+0.84%)
Apr 14, 2009	30.51	30.83	30.09	30.67	3,801,956	-0.06(-0.18%)
Apr 13, 2009	31.08	31.19	30.45	30.72	4,152,598	-0.65(-2.07%)
Apr 09, 2009	31.30	31.48	30.97	31.37	5,132,213	+0.66(+2.14%)
Apr 08, 2009	30.44	30.82	30.22	30.71	3,832,549	+0.31(+1.03%)
Apr 07, 2009	31.39	31.96	30.15	30.40	6,182,897	-1.14(-3.61%)
Apr 06, 2009	29.57	31.78	29.28	31.54	8,495,570	+2.01(+6.80%)
Apr 03, 2009	29.74	29.98	28.98	29.53	4,923,113	-0.32(-1.07%)
Apr 02, 2009	29.69	30.56	29.50	29.85	5,854,697	+0.64(+2.20%)
Apr 01, 2009	28.52	29.30	28.23	29.21	4,909,476	+0.42(+1.44%)
Mar 31, 2009	29.55	29.57	28.74	28.79	6,933,457	-0.52(-1.77%)
Mar 30, 2009	29.23	29.46	28.55	29.31	8,068,130	-0.51(-1.70%)
Mar 26, 2009	28.19	29.86	27.97	29.82	7,040,915	+1.91(+6.85%)
Mar 25, 2009	27.76	28.50	27.29	27.90	5,324,218	+0.56(+2.05%)
Mar 24, 2009	27.20	27.81	27.12	27.34	6,076,609	-0.10(-0.35%)
Mar 23, 2009	26.93	27.46	26.76	27.44	6,277,811	+1.38(+5.29%)
Mar 20, 2009	26.23	26.60	25.83	26.06	6,376,224	-0.19(-0.73%)
Mar 19, 2009	27.25	27.50	25.81	26.26	8,166,181	-0.89(-3.30%)
Mar 18, 2009	27.27	27.75	26.28	27.15	6,447,010	-0.23(-0.83%)
Mar 17, 2009	27.14	27.39	26.49	27.38	4,920,894	+0.35(+1.28%)
Mar 16, 2009	26.27	27.87	26.07	27.03	6,215,482	+1.00(+3.86%)
Mar 13, 2009	26.17	26.42	25.81	26.03	0	+0.02(+0.08%)
Mar 12, 2009	25.27	26.17	24.86	26.01	6,083,664	+0.80(+3.19%)
Mar 11, 2009	26.15	26.35	24.82	25.20	6,422,536	-0.82(-3.17%)
Mar 10, 2009	25.51	26.12	25.01	26.03	6,199,600	+0.89(+3.55%)
Mar 09, 2009	24.96	25.37	24.79	25.14	7,644,381	-0.12(-0.49%)
Mar 06, 2009	25.61	26.31	24.42	25.26	0	-0.62(-2.38%)
Mar 05, 2009	25.96	27.28	25.60	25.88	15,406,705	-1.97(-7.06%)
Mar 04, 2009	27.90	28.11	27.39	27.84	10,266,888	-0.57(-2.02%)
Mar 02, 2009	29.73	29.73	28.34	28.42	7,314,339	-1.92(-6.32%)
Feb 27, 2009	31.12	31.24	30.29	30.33	0	-1.29(-4.07%)
Feb 26, 2009	32.60	32.67	31.42	31.62	4,142,320	-0.60(-1.85%)
Feb 25, 2009	33.83	33.83	32.06	32.22	7,336,250	-1.72(-5.06%)
Feb 24, 2009	34.09	34.25	33.12	33.93	5,682,745	+0.06(+0.16%)
Feb 23, 2009	35.45	35.45	33.79	33.88	3,205,653	-1.30(-3.70%)
Feb 20, 2009	35.46	35.75	34.56	35.18	0	-0.73(-2.02%)
Feb 19, 2009	36.20	36.64	35.81	35.91	4,391,653	-0.06(-0.17%)
Feb 18, 2009	36.77	36.77	35.93	35.97	3,887,120	-0.64(-1.74%)
Feb 17, 2009	37.15	37.15	35.90	36.61	4,483,464	-1.11(-2.95%)
Feb 13, 2009	37.24	38.33	37.13	37.72	2,942,688	+0.46(+1.23%)
Feb 12, 2009	36.72	37.31	36.00	37.26	5,070,370	-0.04(-0.11%)
Feb 11, 2009	37.96	38.14	36.94	37.30	4,095,124	-0.38(-1.01%)
Feb 10, 2009	38.84	39.28	37.44	37.69	3,801,656	-1.60(-4.07%)
Feb 09, 2009	39.43	39.83	39.01	39.28	3,535,030	-0.32(-0.80%)
Feb 06, 2009	38.77	39.76	38.74	39.60	4,700,937	+0.68(+1.74%)
Feb 05, 2009	37.77	39.33	37.77	38.92	3,406,151	+0.82(+2.14%)
Feb 04, 2009	38.32	39.04	37.94	38.11	3,563,095	-0.17(-0.45%)
Feb 03, 2009	38.62	38.74	37.47	38.28	5,076,358	+0.01(+0.02%)
Feb 02, 2009	38.76	38.77	37.75	38.27	3,724,382	-1.00(-2.54%)
Jan 30, 2009	40.50	40.76	38.89	39.27	0	-1.05(-2.59%)
Jan 29, 2009	40.73	40.94	39.53	40.32	7,495,925	-1.23(-2.95%)
Jan 28, 2009	41.06	42.49	40.54	41.54	7,683,905	+2.97(+7.70%)
Jan 27, 2009	38.07	39.13	37.94	38.57	3,808,457	+0.78(+2.05%)
Jan 26, 2009	36.67	37.96	36.54	37.80	4,822,820	+0.89(+2.40%)
Jan 23, 2009	36.64	37.37	35.96	36.91	3,124,093	-0.39(-1.04%)
Jan 22, 2009	37.07	37.64	36.47	37.30	4,084,140	-0.09(-0.24%)
Jan 21, 2009	36.44	37.53	35.94	37.39	3,585,157	+1.25(+3.47%)
Jan 20, 2009	37.55	37.89	36.04	36.14	5,809,625	-1.65(-4.38%)
Jan 16, 2009	37.14	38.07	36.83	37.79	4,267,731	+1.06(+2.88%)
Jan 15, 2009	37.80	38.20	35.64	36.73	5,710,578	-0.98(-2.59%)
Jan 14, 2009	37.71	38.29	37.30	37.71	5,888,324	-0.19(-0.51%)
Jan 13, 2009	39.63	39.63	37.66	37.90	6,049,506	-1.77(-4.47%)
Jan 12, 2009	39.84	40.18	39.40	39.67	2,626,847	-0.17(-0.41%)
Jan 09, 2009	39.70	40.55	39.43	39.84	2,560,624	-0.89(-2.18%)
Jan 08, 2009	40.22	40.77	39.65	40.73	2,804,945	+0.26(+0.65%)
Jan 07, 2009	41.73	41.73	40.14	40.47	2,545,801	-1.65(-3.92%)
Jan 06, 2009	42.28	42.28	41.09	42.12	3,280,659	+1.02(+2.49%)
Jan 05, 2009	40.84	41.39	40.51	41.09	2,132,919	-0.01(-0.03%)
Jan 02, 2009	39.73	41.18	39.34	41.11	0	+1.49(+3.77%)
Jan 01, 2009	38.95	40.04	38.80	39.61	0	+0.00(+0.00%)
Dec 31, 2008	38.95	40.04	38.80	39.61	2,364,822	+0.81(+2.09%)
Dec 30, 2008	37.77	38.88	37.69	38.80	1,983,377	+1.29(+3.45%)
Dec 29, 2008	38.48	38.57	37.12	37.51	2,660,655	-0.95(-2.47%)
Dec 26, 2008	38.18	38.54	38.02	38.46	1,027,949	+0.45(+1.18%)
Dec 24, 2008	37.62	38.15	37.62	38.01	744,287	+0.36(+0.97%)
Dec 23, 2008	38.03	38.99	37.51	37.65	2,562,866	-0.52(-1.35%)
Dec 22, 2008	38.52	38.73	37.32	38.16	3,421,073	-0.26(-0.68%)
Dec 19, 2008	38.80	39.81	38.15	38.42	5,369,457	-0.01(-0.02%)
Dec 18, 2008	38.81	39.68	38.20	38.43	4,523,149	+0.26(+0.68%)
Dec 17, 2008	38.99	38.99	37.59	38.17	2,910,763	-0.58(-1.51%)
Dec 16, 2008	36.72	38.79	36.50	38.75	3,562,766	+2.22(+6.08%)
Dec 15, 2008	36.99	36.99	36.00	36.53	3,951,361	-0.12(-0.32%)
Dec 12, 2008	36.50	36.85	35.90	36.65	4,180,499	-0.36(-0.99%)
Dec 11, 2008	37.07	37.87	36.61	37.01	3,603,118	-0.33(-0.88%)
Dec 10, 2008	37.93	38.19	36.96	37.34	4,031,069	+0.03(+0.07%)
Dec 09, 2008	37.47	37.91	36.59	37.32	3,936,571	+0.01(+0.04%)
Dec 08, 2008	35.57	37.82	35.57	37.30	5,402,647	+1.88(+5.30%)
Dec 05, 2008	33.81	35.53	33.13	35.42	4,373,919	+1.07(+3.10%)
Dec 04, 2008	35.23	36.28	33.86	34.36	4,730,043	-1.17(-3.29%)
Dec 03, 2008	34.64	35.62	33.73	35.53	5,039,929	+1.06(+3.07%)
Dec 02, 2008	33.65	35.00	33.37	34.47	4,413,951	+1.08(+3.23%)
Dec 01, 2008	34.75	34.90	33.31	33.39	4,707,253	-2.15(-6.06%)
Nov 28, 2008	34.13	35.54	34.11	35.54	1,536,985	+1.02(+2.97%)
Nov 26, 2008	33.73	34.60	32.89	34.52	4,852,794	+0.39(+1.15%)
Nov 25, 2008	35.04	35.86	33.43	34.12	6,640,204	-0.41(-1.19%)
Nov 24, 2008	36.25	36.45	34.39	34.54	6,862,430	-1.20(-3.35%)
Nov 21, 2008	34.30	35.97	33.26	35.73	6,905,702	+2.17(+6.46%)
Nov 20, 2008	33.48	35.70	33.04	33.57	8,306,828	-0.31(-0.91%)
Nov 19, 2008	36.62	37.56	33.79	33.88	6,694,474	-2.74(-7.49%)
Nov 18, 2008	36.92	37.14	35.45	36.62	6,459,161	-0.19(-0.50%)
Nov 17, 2008	38.20	38.38	36.48	36.81	5,212,656	-1.38(-3.60%)
Nov 14, 2008	38.04	40.41	37.87	38.18	0	-0.47(-1.23%)
Nov 13, 2008	39.74	40.73	35.99	38.66	11,447,928	-0.93(-2.35%)
Nov 12, 2008	40.12	40.48	39.22	39.59	5,920,233	-1.20(-2.93%)
Nov 11, 2008	41.47	41.73	40.14	40.78	3,634,801	-1.13(-2.69%)
Nov 10, 2008	42.94	43.62	41.41	41.91	3,041,685	-0.34(-0.81%)
Nov 07, 2008	41.77	42.84	41.37	42.25	4,371,219	+0.69(+1.65%)
Nov 06, 2008	42.89	43.07	41.28	41.57	7,224,862	-1.16(-2.70%)
Nov 05, 2008	43.19	43.80	42.47	42.72	5,034,073	-1.14(-2.60%)
Nov 04, 2008	42.94	43.93	42.53	43.86	3,743,956	+1.89(+4.51%)
Nov 03, 2008	41.33	42.14	40.89	41.97	3,442,216	+0.48(+1.16%)
Oct 31, 2008	41.76	42.39	40.84	41.49	4,081,185	-0.27(-0.64%)
Oct 30, 2008	41.24	42.17	40.13	41.76	4,217,416	+1.70(+4.24%)
Oct 29, 2008	40.07	41.81	39.50	40.06	5,610,551	-0.11(-0.27%)
Oct 28, 2008	36.64	40.25	35.84	40.17	4,069,487	+4.22(+11.73%)
Oct 27, 2008	37.06	38.04	35.87	35.95	5,005,931	-1.67(-4.44%)
Oct 24, 2008	36.74	38.88	35.70	37.63	4,862,626	-1.55(-3.97%)
Oct 23, 2008	38.78	40.12	36.68	39.18	5,099,865	+0.32(+0.83%)
Oct 22, 2008	38.66	39.80	37.45	38.86	7,852,874	+0.69(+1.82%)
Oct 21, 2008	41.09	41.35	37.91	38.16	6,241,706	-3.32(-7.99%)
Oct 20, 2008	39.71	41.48	39.30	41.48	3,539,745	+2.19(+5.57%)
Oct 17, 2008	40.31	42.10	38.20	39.29	5,934,122	-1.87(-4.55%)
Oct 16, 2008	38.77	41.43	37.42	41.16	6,249,849	+2.39(+6.17%)
Oct 15, 2008	42.07	42.22	38.52	38.77	4,621,128	-3.53(-8.34%)
Oct 14, 2008	43.62	44.55	41.59	42.30	6,335,763	+0.27(+0.64%)
Oct 13, 2008	40.74	42.24	39.28	42.03	5,175,941	+2.55(+6.46%)
Oct 10, 2008	40.20	41.65	37.93	39.48	10,724,578	-2.43(-5.79%)
Oct 09, 2008	45.42	45.67	41.90	41.90	6,013,904	-3.19(-7.08%)
Oct 08, 2008	43.84	46.57	43.78	45.10	7,839,875	+0.59(+1.33%)
Oct 07, 2008	45.82	46.48	44.50	44.50	6,346,583	-0.60(-1.32%)
Oct 06, 2008	45.82	46.10	43.71	45.10	7,022,616	-1.56(-3.34%)
Oct 03, 2008	48.53	49.10	46.45	46.66	0	-1.41(-2.93%)
Oct 02, 2008	49.01	49.51	47.61	48.07	8,072,172	-1.19(-2.42%)
Oct 01, 2008	49.99	50.37	49.03	49.26	6,471,192	-1.11(-2.20%)
Sep 30, 2008	49.27	50.54	48.74	50.37	5,553,881	+1.52(+3.11%)
Sep 29, 2008	50.63	51.21	47.89	48.85	8,032,988	-2.41(-4.70%)
Sep 26, 2008	51.26	51.82	50.02	51.26	0	-1.25(-2.37%)
Sep 25, 2008	53.36	54.27	52.39	52.50	6,819,947	-0.68(-1.27%)
Sep 24, 2008	54.24	54.59	52.51	53.18	6,824,500	-1.49(-2.73%)
Sep 23, 2008	55.65	55.85	54.50	54.67	2,878,757	-0.92(-1.66%)
Sep 22, 2008	56.70	56.70	55.22	55.59	3,743,140	-0.77(-1.37%)
Sep 19, 2008	57.56	59.10	55.68	56.37	0	-0.27(-0.47%)
Sep 18, 2008	56.75	56.78	54.29	56.63	7,160,753	+0.34(+0.61%)
Sep 17, 2008	57.81	57.84	56.10	56.29	4,842,025	-1.92(-3.30%)
Sep 16, 2008	56.57	58.62	56.43	58.21	5,516,425	+0.81(+1.41%)
Sep 15, 2008	56.97	58.16	56.79	57.41	5,458,174	-0.70(-1.20%)
Sep 12, 2008	57.47	58.53	57.17	58.10	3,341,259	+0.11(+0.19%)
Sep 11, 2008	56.58	58.04	56.50	57.99	6,179,633	+1.20(+2.11%)
Sep 10, 2008	58.15	58.54	56.67	56.80	6,495,421	-1.05(-1.81%)
Sep 09, 2008	58.97	59.51	57.82	57.84	5,324,966	-1.14(-1.93%)
Sep 08, 2008	59.85	60.25	58.34	58.98	5,642,167	+0.39(+0.67%)
Sep 05, 2008	58.63	59.21	58.06	58.59	0	+0.24(+0.41%)
Sep 04, 2008	61.76	61.95	57.45	58.35	10,763,297	-4.02(-6.45%)
Sep 03, 2008	63.12	63.67	61.87	62.37	3,568,931	-0.95(-1.50%)
Sep 02, 2008	63.65	64.28	63.15	63.32	3,029,191	+0.18(+0.28%)
Aug 29, 2008	64.21	64.35	63.11	63.15	0	-1.17(-1.82%)
Aug 28, 2008	63.32	64.59	63.12	64.32	3,080,075	+1.16(+1.84%)
Aug 27, 2008	63.07	63.45	62.13	63.15	2,022,213	+0.07(+0.11%)
Aug 26, 2008	62.20	63.16	61.70	63.09	2,298,547	+0.75(+1.20%)
Aug 25, 2008	62.73	63.14	61.81	62.34	3,276,473	-0.60(-0.96%)
Aug 22, 2008	63.00	63.08	62.06	62.94	0	+0.16(+0.25%)
Aug 21, 2008	62.00	62.91	61.63	62.78	3,861,699	+0.35(+0.56%)
Aug 20, 2008	63.19	63.41	61.89	62.44	3,279,964	-0.50(-0.79%)
Aug 19, 2008	62.78	63.76	62.24	62.93	4,324,615	-0.17(-0.27%)
Aug 18, 2008	64.19	64.19	62.69	63.11	2,707,552	-0.80(-1.25%)
Aug 15, 2008	62.26	64.44	62.26	63.91	0	+0.65(+1.03%)
Aug 14, 2008	62.39	63.78	61.31	63.26	5,730,705	-0.68(-1.07%)
Aug 13, 2008	63.76	64.34	62.86	63.94	3,861,097	-0.54(-0.84%)
Aug 12, 2008	64.36	64.58	63.73	64.48	3,896,481	+0.23(+0.35%)
Aug 11, 2008	63.26	64.52	63.04	64.25	3,273,006	+0.76(+1.20%)
Aug 08, 2008	61.57	63.78	61.55	63.50	3,638,653	+1.74(+2.81%)
Aug 07, 2008	61.92	62.15	61.35	61.76	2,502,475	-0.49(-0.78%)
Aug 06, 2008	62.01	62.50	61.57	62.24	2,284,150	+0.13(+0.21%)
Aug 05, 2008	61.53	62.14	60.92	62.11	2,872,381	+1.18(+1.93%)
Aug 04, 2008	61.10	61.61	60.56	60.94	1,958,229	-0.35(-0.57%)
Aug 01, 2008	60.89	61.63	60.18	61.29	3,075,072	+0.30(+0.49%)
Jul 31, 2008	61.22	62.76	60.83	60.98	3,573,657	-0.59(-0.96%)
Jul 30, 2008	61.72	61.78	60.69	61.57	3,594,832	+0.04(+0.07%)
Jul 29, 2008	61.53	61.92	59.93	61.53	3,826,090	+1.39(+2.31%)
Jul 28, 2008	60.59	61.36	60.07	60.14	3,328,836	-0.88(-1.44%)
Jul 25, 2008	60.11	61.13	59.80	61.02	3,144,649	+1.46(+2.45%)
Jul 24, 2008	60.82	61.68	59.11	59.56	5,029,485	-1.51(-2.48%)
Jul 23, 2008	58.20	61.17	57.25	61.07	8,696,346	+3.98(+6.97%)
Jul 22, 2008	56.09	57.20	55.90	57.09	2,916,259	+0.98(+1.74%)
Jul 21, 2008	56.26	56.26	55.13	56.11	2,236,962	-0.03(-0.06%)
Jul 18, 2008	55.61	56.26	55.42	56.15	2,914,639	+0.59(+1.06%)
Jul 17, 2008	56.40	56.40	55.03	55.56	4,141,199	-0.66(-1.17%)
Jul 16, 2008	55.61	56.45	54.90	56.22	2,409,972	+0.43(+0.77%)
Jul 15, 2008	55.72	56.06	55.07	55.79	4,076,210	-0.10(-0.18%)
Jul 14, 2008	55.76	56.38	55.42	55.89	2,639,948	+0.44(+0.79%)
Jul 11, 2008	55.32	56.00	55.01	55.45	2,906,320	-0.44(-0.78%)
Jul 10, 2008	55.85	56.70	55.09	55.89	4,773,310	-0.12(-0.22%)
Jul 09, 2008	57.24	57.56	56.00	56.01	3,389,009	-1.21(-2.12%)
Jul 08, 2008	55.63	57.22	55.50	57.22	3,740,526	+1.27(+2.26%)
Jul 07, 2008	57.06	57.43	55.77	55.96	4,031,493	-0.98(-1.72%)
Jul 04, 2008	56.76	57.27	56.17	56.93	1,825,009	+0.00(+0.00%)
Jul 03, 2008	56.76	57.27	56.17	56.93	1,825,009	+0.93(+1.66%)
Jul 02, 2008	57.52	57.74	55.98	56.00	2,302,861	-1.20(-2.09%)
Jul 01, 2008	56.84	57.52	56.45	57.20	3,395,619	-0.40(-0.70%)
Jun 30, 2008	56.98	58.18	56.52	57.61	4,451,905	+0.63(+1.10%)
Jun 27, 2008	56.83	57.31	56.44	56.98	4,132,099	+0.23(+0.41%)
Jun 26, 2008	58.62	58.84	56.73	56.74	4,833,315	-2.13(-3.61%)
Jun 25, 2008	59.77	60.33	58.72	58.87	3,604,143	-0.52(-0.88%)
Jun 24, 2008	59.76	60.03	58.86	59.39	2,541,118	-0.30(-0.50%)
Jun 23, 2008	58.85	59.91	58.63	59.69	2,855,301	+1.20(+2.05%)
Jun 20, 2008	59.83	59.92	58.12	58.49	4,098,828	-1.43(-2.39%)
Jun 19, 2008	58.41	59.93	58.19	59.92	2,872,993	+1.44(+2.47%)
Jun 18, 2008	58.53	59.69	57.96	58.48	2,430,559	+0.09(+0.15%)
Jun 17, 2008	59.09	59.09	58.34	58.39	2,295,336	-0.51(-0.87%)
Jun 16, 2008	58.84	59.45	58.64	58.91	2,623,741	-0.24(-0.40%)
Jun 13, 2008	58.91	59.77	58.75	59.14	1,936,572	+0.51(+0.86%)
Jun 12, 2008	58.82	59.42	58.45	58.64	2,656,538	+0.26(+0.45%)
Jun 11, 2008	58.49	59.05	58.08	58.38	3,217,458	-0.45(-0.77%)
Jun 10, 2008	58.88	59.27	58.43	58.83	3,098,762	-0.10(-0.16%)
Jun 09, 2008	59.28	59.51	58.32	58.93	4,296,427	-0.36(-0.60%)
Jun 06, 2008	60.94	61.11	59.19	59.28	3,400,625	-2.05(-3.34%)
Jun 05, 2008	60.69	61.38	60.23	61.33	3,272,046	+0.64(+1.05%)
Jun 04, 2008	61.40	61.64	60.42	60.69	2,632,824	-0.77(-1.25%)
Jun 03, 2008	62.58	62.98	61.03	61.46	2,831,527	-1.03(-1.64%)

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.