Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.42	15.72	15.23	15.67	34,772,412	+0.28(+1.82%)
May 28, 2009	15.35	15.51	15.22	15.39	21,797,542	+0.13(+0.88%)
May 27, 2009	15.35	15.77	15.10	15.26	29,327,884	-0.20(-1.27%)
May 26, 2009	15.23	15.48	15.11	15.46	22,199,384	+0.24(+1.55%)
May 22, 2009	15.49	15.63	15.10	15.22	23,479,154	-0.12(-0.80%)
May 21, 2009	14.93	15.35	14.92	15.34	60,178,740	+0.31(+2.03%)
May 20, 2009	15.11	15.50	14.96	15.04	36,564,796	+0.04(+0.25%)
May 19, 2009	15.29	15.35	14.88	15.00	49,444,912	-0.37(-2.42%)
May 18, 2009	15.12	15.41	14.88	15.37	64,045,676	+0.31(+2.06%)
May 15, 2009	14.92	15.16	14.82	15.06	26,662,926	+0.13(+0.85%)
May 14, 2009	14.81	15.07	14.70	14.94	35,488,016	+0.01(+0.08%)
May 13, 2009	14.89	15.16	14.70	14.92	51,357,620	-0.17(-1.11%)
May 12, 2009	15.47	15.56	14.97	15.09	39,298,176	-0.16(-1.08%)
May 11, 2009	15.46	15.72	15.26	15.26	28,059,454	-0.58(-3.65%)
May 08, 2009	15.27	15.84	15.16	15.83	40,888,016	+0.67(+4.43%)
May 07, 2009	15.42	15.50	15.12	15.16	37,522,828	-0.15(-1.00%)
May 06, 2009	15.75	15.79	15.21	15.32	45,192,696	-0.28(-1.78%)
May 05, 2009	15.69	15.85	15.50	15.59	61,350,628	-0.19(-1.19%)
May 04, 2009	15.52	15.86	15.40	15.78	85,279,624	+0.74(+4.91%)
May 01, 2009	14.84	15.34	14.49	15.04	65,490,284	+0.01(+0.08%)
Apr 30, 2009	14.84	15.74	14.79	15.03	109,928,848	+0.34(+2.28%)
Apr 29, 2009	14.32	14.75	14.23	14.70	63,877,516	+0.65(+4.61%)
Apr 28, 2009	13.46	14.36	13.44	14.05	45,686,836	+0.43(+3.13%)
Apr 27, 2009	13.60	13.82	13.57	13.62	31,867,680	-0.35(-2.50%)
Apr 24, 2009	13.72	14.06	13.43	13.97	42,884,772	+0.50(+3.69%)
Apr 23, 2009	13.48	13.65	13.21	13.47	38,775,884	+0.17(+1.25%)
Apr 22, 2009	13.37	13.87	13.24	13.31	37,467,596	-0.24(-1.74%)
Apr 21, 2009	12.69	13.58	12.55	13.54	40,780,124	+0.82(+6.42%)
Apr 20, 2009	13.19	13.35	12.72	12.73	45,999,528	-0.69(-5.17%)
Apr 17, 2009	13.46	13.68	13.25	13.42	40,869,128	-0.02(-0.12%)
Apr 16, 2009	13.44	13.74	13.31	13.44	39,016,824	-0.24(-1.76%)
Apr 15, 2009	13.43	13.72	13.25	13.68	32,074,042	+0.18(+1.34%)
Apr 14, 2009	13.91	14.10	13.48	13.50	38,582,584	-0.64(-4.55%)
Apr 13, 2009	13.46	14.21	13.42	14.14	41,188,324	+0.54(+3.95%)
Apr 09, 2009	13.62	13.78	13.34	13.60	49,471,824	+0.22(+1.68%)
Apr 08, 2009	13.37	13.39	13.05	13.38	25,732,208	+0.16(+1.17%)
Apr 07, 2009	13.51	13.60	13.21	13.22	29,302,302	-0.46(-3.35%)
Apr 06, 2009	13.58	13.89	13.36	13.68	48,539,116	-0.22(-1.58%)
Apr 03, 2009	12.79	13.92	12.79	13.90	62,356,076	+1.04(+8.08%)
Apr 02, 2009	12.83	13.22	12.75	12.86	51,206,764	+0.30(+2.39%)
Apr 01, 2009	12.67	12.96	12.41	12.56	47,693,048	-0.30(-2.36%)
Mar 31, 2009	12.59	13.01	12.46	12.87	51,260,372	+0.49(+3.92%)
Mar 30, 2009	12.33	12.69	12.27	12.38	41,698,960	-0.46(-3.60%)
Mar 26, 2009	12.35	12.91	12.15	12.84	64,403,952	+0.64(+5.21%)
Mar 25, 2009	12.48	12.67	11.87	12.21	63,336,784	-0.20(-1.59%)
Mar 24, 2009	12.56	12.68	12.33	12.40	47,054,832	-0.45(-3.49%)
Mar 23, 2009	12.42	12.86	12.41	12.85	48,245,964	+0.70(+5.73%)
Mar 20, 2009	12.31	12.58	12.15	12.16	36,168,608	-0.57(-4.49%)
Mar 19, 2009	13.05	13.12	12.13	12.73	45,095,232	-0.30(-2.33%)
Mar 18, 2009	12.60	13.07	12.37	13.03	48,937,332	+0.24(+1.84%)
Mar 17, 2009	12.03	12.80	11.88	12.79	27,820,218	+0.72(+5.98%)
Mar 16, 2009	12.26	12.43	12.00	12.07	36,165,056	+0.03(+0.23%)
Mar 13, 2009	12.56	12.81	11.96	12.04	0	-0.47(-3.77%)
Mar 12, 2009	11.87	12.52	11.63	12.52	46,754,548	+0.63(+5.29%)
Mar 11, 2009	12.42	12.42	11.69	11.89	39,035,620	-0.35(-2.84%)
Mar 10, 2009	11.80	12.23	11.71	12.23	41,750,880	+0.71(+6.16%)
Mar 09, 2009	11.49	11.82	11.28	11.52	36,251,560	-0.09(-0.78%)
Mar 06, 2009	12.44	12.53	11.39	11.61	0	-0.78(-6.33%)
Mar 05, 2009	12.62	12.84	12.28	12.40	47,693,420	-0.40(-3.09%)
Mar 04, 2009	12.73	12.93	12.47	12.79	38,651,092	+0.27(+2.12%)
Mar 02, 2009	12.94	13.18	12.47	12.53	42,199,752	-0.59(-4.53%)
Feb 27, 2009	12.73	13.40	12.73	13.12	0	+0.15(+1.16%)
Feb 26, 2009	13.02	13.11	12.68	12.97	38,791,732	+0.15(+1.15%)
Feb 25, 2009	12.98	13.09	12.76	12.82	37,160,172	-0.22(-1.65%)
Feb 24, 2009	12.57	13.19	12.41	13.04	47,095,220	+0.49(+3.87%)
Feb 23, 2009	12.97	13.15	12.49	12.55	34,538,792	-0.33(-2.53%)
Feb 20, 2009	12.65	12.98	12.61	12.88	46,361,600	+0.01(+0.05%)
Feb 19, 2009	13.18	13.40	12.84	12.87	37,926,084	-0.12(-0.93%)
Feb 18, 2009	12.63	13.16	12.55	12.99	39,251,904	+0.44(+3.50%)
Feb 17, 2009	12.66	12.77	12.42	12.55	38,443,588	-0.39(-3.04%)
Feb 13, 2009	13.17	13.41	12.79	12.95	44,078,964	-0.10(-0.80%)
Feb 12, 2009	12.56	13.10	12.29	13.05	37,627,296	+0.33(+2.62%)
Feb 11, 2009	12.52	12.78	12.38	12.72	25,570,590	+0.26(+2.11%)
Feb 10, 2009	12.75	12.95	12.40	12.45	41,151,844	-0.34(-2.66%)
Feb 09, 2009	12.84	13.03	12.63	12.79	34,453,504	-0.02(-0.16%)
Feb 06, 2009	12.48	12.95	12.42	12.82	49,621,900	+0.39(+3.11%)
Feb 05, 2009	12.08	12.74	11.91	12.43	104,555,016	+1.07(+9.38%)
Feb 04, 2009	11.30	11.62	11.23	11.36	35,654,292	+0.17(+1.53%)
Feb 03, 2009	11.61	11.78	11.15	11.19	31,297,114	-0.37(-3.16%)
Feb 02, 2009	11.16	11.56	11.00	11.56	30,853,402	+0.14(+1.26%)
Jan 30, 2009	10.88	11.41	10.84	11.41	0	+0.71(+6.66%)
Jan 29, 2009	10.63	11.13	10.47	10.70	28,209,176	-0.22(-2.01%)
Jan 28, 2009	10.62	10.98	10.47	10.92	34,687,232	+0.71(+6.95%)
Jan 27, 2009	10.06	10.22	9.862	10.21	28,575,612	+0.36(+3.66%)
Jan 26, 2009	10.25	10.46	9.834	9.850	25,955,594	-0.40(-3.90%)
Jan 23, 2009	9.874	10.28	9.663	10.25	24,448,552	+0.03(+0.32%)
Jan 22, 2009	10.13	10.57	9.998	10.22	34,511,000	+0.00(+0.00%)
Jan 21, 2009	9.992	10.44	9.876	10.22	54,590,604	+0.41(+4.15%)
Jan 20, 2009	10.65	10.73	9.728	9.811	64,603,088	-1.15(-10.52%)
Jan 16, 2009	11.34	11.44	10.46	10.97	74,813,816	-0.46(-3.99%)
Jan 15, 2009	11.65	11.76	10.99	11.42	51,309,776	-0.37(-3.12%)
Jan 14, 2009	12.03	12.17	11.62	11.79	27,342,066	-0.50(-4.08%)
Jan 13, 2009	12.20	12.34	11.91	12.29	25,004,886	+0.04(+0.34%)
Jan 12, 2009	12.79	12.99	12.16	12.25	34,070,564	-0.62(-4.78%)
Jan 09, 2009	12.96	13.02	12.67	12.86	18,027,872	-0.03(-0.25%)
Jan 08, 2009	12.95	13.02	12.32	12.90	37,489,644	-0.14(-1.06%)
Jan 07, 2009	13.11	13.40	12.95	13.04	30,781,266	-0.29(-2.17%)
Jan 06, 2009	12.61	13.41	12.61	13.32	35,171,092	+0.88(+7.04%)
Jan 05, 2009	12.26	12.79	12.26	12.45	17,943,180	+0.09(+0.71%)
Jan 02, 2009	12.24	12.42	12.08	12.36	0	+0.23(+1.89%)
Jan 01, 2009	11.71	12.20	11.70	12.13	0	+0.00(+0.00%)
Dec 31, 2008	11.71	12.20	11.70	12.13	17,695,910	+0.34(+2.86%)
Dec 30, 2008	12.07	12.07	11.63	11.79	18,480,234	-0.27(-2.26%)
Dec 29, 2008	12.27	12.39	12.01	12.07	14,918,031	-0.25(-2.03%)
Dec 26, 2008	12.21	12.36	12.01	12.32	7,000,897	+0.08(+0.68%)
Dec 24, 2008	12.36	12.43	12.18	12.23	7,057,529	-0.18(-1.42%)
Dec 23, 2008	12.38	12.58	12.29	12.41	11,563,609	-0.02(-0.19%)
Dec 22, 2008	12.69	12.78	12.25	12.43	15,222,793	-0.28(-2.22%)
Dec 19, 2008	12.61	13.01	12.44	12.71	38,464,340	+0.06(+0.49%)
Dec 18, 2008	12.81	13.00	12.51	12.65	32,832,536	-0.15(-1.19%)
Dec 17, 2008	12.56	12.95	12.50	12.80	26,828,226	+0.14(+1.08%)
Dec 16, 2008	12.33	12.67	12.20	12.67	33,205,470	+0.47(+3.83%)
Dec 15, 2008	12.21	12.44	11.97	12.20	23,627,342	-0.05(-0.38%)
Dec 12, 2008	11.68	12.47	11.68	12.25	27,229,716	+0.20(+1.65%)
Dec 11, 2008	12.12	12.63	11.96	12.05	32,416,262	-0.25(-2.01%)
Dec 10, 2008	12.29	12.45	11.78	12.30	32,628,986	-0.09(-0.69%)
Dec 09, 2008	12.84	13.05	12.28	12.38	34,727,032	-0.61(-4.68%)
Dec 08, 2008	12.58	13.34	12.48	12.99	57,389,308	+0.69(+5.60%)
Dec 05, 2008	11.51	12.37	11.22	12.30	44,465,484	+0.55(+4.66%)
Dec 04, 2008	12.01	12.20	11.62	11.75	32,951,056	-0.38(-3.11%)
Dec 03, 2008	11.65	12.20	11.13	12.13	39,347,440	+0.64(+5.56%)
Dec 02, 2008	11.26	11.51	10.99	11.49	28,723,524	+0.38(+3.39%)
Dec 01, 2008	11.80	11.83	11.03	11.11	33,460,406	-1.04(-8.58%)
Nov 28, 2008	11.96	12.20	11.83	12.16	13,740,179	+0.13(+1.08%)
Nov 26, 2008	11.29	12.03	11.15	12.03	29,910,732	+0.57(+4.99%)
Nov 25, 2008	11.65	11.79	11.33	11.46	48,597,264	-0.04(-0.38%)
Nov 24, 2008	11.01	11.56	10.59	11.50	48,482,856	+0.77(+7.20%)
Nov 21, 2008	11.47	11.47	10.07	10.73	91,639,576	-0.41(-3.66%)
Nov 20, 2008	11.61	11.86	11.10	11.13	55,116,000	-0.80(-6.67%)
Nov 19, 2008	12.49	12.91	11.85	11.93	37,776,828	-0.71(-5.60%)
Nov 18, 2008	12.21	12.74	12.17	12.64	34,030,016	+0.43(+3.56%)
Nov 17, 2008	12.28	12.54	11.95	12.20	31,679,140	-0.34(-2.73%)
Nov 14, 2008	12.28	13.18	12.13	12.54	40,437,272	-0.05(-0.37%)
Nov 13, 2008	12.00	12.62	11.54	12.59	41,868,936	+0.62(+5.20%)
Nov 12, 2008	12.13	12.87	11.84	11.97	46,204,496	-0.47(-3.75%)
Nov 11, 2008	11.79	12.71	11.64	12.43	35,030,756	+0.42(+3.46%)
Nov 10, 2008	12.78	12.78	11.84	12.02	28,676,032	-0.35(-2.82%)
Nov 07, 2008	12.12	12.67	11.86	12.37	33,432,632	+0.46(+3.82%)
Nov 06, 2008	12.72	12.95	11.73	11.91	56,335,328	-1.14(-8.75%)
Nov 05, 2008	13.47	13.69	13.05	13.05	48,664,912	-0.77(-5.58%)
Nov 04, 2008	12.57	13.97	12.46	13.83	79,892,072	+1.69(+13.95%)
Nov 03, 2008	12.93	12.97	12.00	12.13	30,761,328	-0.66(-5.17%)
Oct 31, 2008	12.46	12.96	12.25	12.80	43,662,096	+0.25(+2.03%)
Oct 30, 2008	11.70	12.98	11.69	12.54	81,014,176	+0.82(+7.02%)
Oct 29, 2008	11.65	12.37	11.45	11.72	60,565,672	+0.17(+1.44%)
Oct 28, 2008	11.07	11.92	10.88	11.55	63,195,072	+0.78(+7.26%)
Oct 27, 2008	10.87	11.37	10.74	10.77	45,315,156	-0.32(-2.90%)
Oct 24, 2008	10.13	11.21	10.11	11.09	44,123,012	-0.08(-0.70%)
Oct 23, 2008	11.27	11.45	10.57	11.17	51,876,824	-0.04(-0.39%)
Oct 22, 2008	11.55	12.02	11.10	11.21	43,522,616	-0.51(-4.32%)
Oct 21, 2008	11.87	12.27	11.63	11.72	31,356,948	-0.30(-2.52%)
Oct 20, 2008	12.32	12.44	11.82	12.02	38,894,760	-0.05(-0.40%)
Oct 17, 2008	11.91	12.73	11.91	12.07	37,967,360	-0.20(-1.60%)
Oct 16, 2008	11.59	12.33	11.11	12.27	60,628,644	+0.77(+6.67%)
Oct 15, 2008	12.83	12.95	11.22	11.50	82,941,536	-1.82(-13.64%)
Oct 14, 2008	14.33	14.36	12.77	13.32	57,470,252	-0.29(-2.14%)
Oct 13, 2008	12.71	13.64	12.39	13.61	53,459,168	+1.59(+13.21%)
Oct 10, 2008	10.87	12.47	10.87	12.02	81,271,752	+0.50(+4.31%)
Oct 09, 2008	12.43	12.93	11.42	11.52	46,005,176	-0.64(-5.28%)
Oct 08, 2008	11.33	12.58	11.04	12.17	81,338,696	+0.34(+2.89%)
Oct 07, 2008	12.95	13.05	11.70	11.82	82,022,304	-0.98(-7.64%)
Oct 06, 2008	12.35	12.95	11.62	12.80	94,477,000	-0.34(-2.57%)
Oct 03, 2008	13.66	13.91	13.02	13.14	65,402,804	-0.17(-1.30%)
Oct 02, 2008	14.21	14.21	13.25	13.31	38,084,068	-0.86(-6.07%)
Oct 01, 2008	14.04	14.36	13.69	14.17	29,261,988	-0.02(-0.13%)
Sep 30, 2008	13.03	14.20	13.03	14.19	41,873,760	+0.83(+6.21%)
Sep 29, 2008	13.94	13.98	12.92	13.36	82,728,448	-0.98(-6.83%)
Sep 26, 2008	14.50	14.66	14.06	14.34	0	-0.59(-3.96%)
Sep 25, 2008	15.20	15.37	14.92	14.93	25,751,208	-0.25(-1.64%)
Sep 24, 2008	15.50	15.65	15.14	15.18	26,530,726	-0.28(-1.82%)
Sep 23, 2008	15.22	15.60	14.82	15.47	47,379,352	+0.40(+2.64%)
Sep 22, 2008	15.93	15.95	15.00	15.07	50,034,120	-1.01(-6.31%)
Sep 19, 2008	16.42	16.45	15.50	16.08	0	+0.62(+3.99%)
Sep 18, 2008	14.84	15.54	13.50	15.47	90,983,160	+0.65(+4.38%)
Sep 17, 2008	15.21	15.71	14.80	14.82	73,001,888	-0.52(-3.41%)
Sep 16, 2008	15.40	15.94	15.03	15.34	89,856,176	-0.70(-4.37%)
Sep 15, 2008	15.87	16.41	15.78	16.04	41,884,504	-0.52(-3.17%)
Sep 12, 2008	16.17	16.57	16.01	16.56	30,542,352	+0.16(+0.99%)
Sep 11, 2008	15.58	16.50	15.50	16.40	50,970,416	+0.44(+2.77%)
Sep 10, 2008	15.55	16.16	15.40	15.96	47,514,920	+0.36(+2.30%)
Sep 09, 2008	16.26	16.26	15.53	15.60	53,806,664	-0.60(-3.72%)
Sep 08, 2008	16.99	17.17	15.88	16.21	61,287,520	-0.38(-2.31%)
Sep 05, 2008	16.18	16.64	16.01	16.59	0	+0.29(+1.79%)
Sep 04, 2008	16.76	16.79	16.12	16.30	40,737,576	-0.59(-3.49%)
Sep 03, 2008	17.24	17.42	16.66	16.89	38,283,616	-0.45(-2.59%)
Sep 02, 2008	17.76	17.92	17.20	17.34	32,333,414	-0.21(-1.20%)
Aug 29, 2008	17.33	17.57	17.27	17.55	20,902,068	+0.06(+0.33%)
Aug 28, 2008	17.28	17.53	17.15	17.49	28,918,998	+0.28(+1.61%)
Aug 27, 2008	16.88	17.22	16.84	17.21	20,700,512	+0.26(+1.51%)
Aug 26, 2008	17.03	17.18	16.85	16.95	20,193,904	+0.00(+0.03%)
Aug 25, 2008	17.00	17.31	16.91	16.95	19,508,702	-0.18(-1.04%)
Aug 22, 2008	17.42	17.52	17.07	17.13	22,669,012	-0.07(-0.39%)
Aug 21, 2008	17.10	17.25	16.92	17.19	16,810,496	-0.04(-0.25%)
Aug 20, 2008	17.13	17.27	17.03	17.24	19,594,542	+0.19(+1.13%)
Aug 19, 2008	17.21	17.39	17.02	17.05	22,823,430	-0.28(-1.60%)
Aug 18, 2008	17.48	17.63	17.14	17.32	27,955,436	-0.20(-1.12%)
Aug 15, 2008	17.57	17.69	17.30	17.52	28,127,490	+0.00(+0.01%)
Aug 14, 2008	17.08	17.52	17.01	17.52	27,943,368	+0.43(+2.50%)
Aug 13, 2008	16.82	17.15	16.76	17.09	32,361,816	+0.26(+1.55%)
Aug 12, 2008	17.15	17.29	16.78	16.83	36,481,280	-0.46(-2.66%)
Aug 11, 2008	16.75	17.68	16.63	17.29	59,790,708	+0.51(+3.02%)
Aug 08, 2008	16.13	16.84	15.98	16.78	39,315,196	+0.72(+4.46%)
Aug 07, 2008	16.36	16.47	16.03	16.07	47,416,420	-0.46(-2.77%)
Aug 06, 2008	16.83	16.83	16.43	16.52	44,203,300	-0.49(-2.88%)
Aug 05, 2008	16.92	17.16	16.72	17.01	37,152,584	+0.25(+1.52%)
Aug 04, 2008	16.59	17.01	16.53	16.76	46,160,536	+0.18(+1.07%)
Aug 01, 2008	16.94	17.13	16.26	16.58	66,735,532	-0.31(-1.82%)
Jul 31, 2008	17.62	18.07	16.53	16.89	160,996,816	-1.25(-6.87%)
Jul 30, 2008	17.86	18.24	17.17	18.14	81,857,040	+0.57(+3.26%)
Jul 29, 2008	17.56	17.56	16.42	17.56	53,025,632	+1.25(+7.68%)
Jul 28, 2008	16.74	17.01	16.24	16.31	38,604,640	-0.33(-1.96%)
Jul 25, 2008	16.31	16.73	15.97	16.64	41,799,576	+0.43(+2.68%)
Jul 24, 2008	16.86	17.04	16.17	16.20	39,608,288	-0.73(-4.33%)
Jul 23, 2008	16.99	17.34	16.78	16.93	54,009,988	-0.18(-1.08%)
Jul 22, 2008	16.09	17.16	15.70	17.12	70,734,776	+0.50(+2.99%)
Jul 21, 2008	17.09	17.32	16.55	16.62	57,168,276	-0.35(-2.04%)
Jul 18, 2008	17.16	17.22	16.67	16.97	50,421,732	-0.38(-2.21%)
Jul 17, 2008	17.04	17.35	16.49	17.35	72,746,176	+0.65(+3.92%)
Jul 16, 2008	15.80	16.77	15.38	16.70	99,978,464	+0.88(+5.57%)
Jul 15, 2008	16.47	16.48	15.56	15.82	91,129,056	-0.96(-5.73%)
Jul 14, 2008	17.59	17.61	16.76	16.78	46,156,764	-0.46(-2.64%)
Jul 11, 2008	17.48	17.90	17.11	17.23	59,094,388	-0.62(-3.50%)
Jul 10, 2008	17.51	17.94	17.08	17.86	57,112,956	+0.32(+1.82%)
Jul 09, 2008	18.26	18.29	17.43	17.54	59,827,504	-0.74(-4.03%)
Jul 08, 2008	17.31	18.38	16.70	18.28	103,602,584	+0.80(+4.55%)
Jul 07, 2008	18.15	18.48	17.11	17.48	86,455,288	-0.57(-3.14%)
Jul 04, 2008	18.35	18.45	17.86	18.05	31,099,996	+0.00(+0.00%)
Jul 03, 2008	18.35	18.45	17.86	18.05	31,099,996	-0.31(-1.70%)
Jul 02, 2008	18.93	19.05	18.33	18.36	36,572,112	-0.46(-2.44%)
Jul 01, 2008	18.41	18.82	18.31	18.82	48,580,444	+0.02(+0.12%)
Jun 30, 2008	18.96	19.15	18.56	18.80	53,318,008	-0.30(-1.56%)
Jun 27, 2008	18.22	19.16	18.16	19.09	188,660,128	+0.81(+4.43%)
Jun 26, 2008	18.63	18.66	18.04	18.29	82,798,208	-0.68(-3.61%)
Jun 25, 2008	19.27	19.52	18.92	18.97	54,844,492	-0.14(-0.73%)
Jun 24, 2008	18.51	19.17	18.15	19.11	53,954,416	+0.37(+1.97%)
Jun 23, 2008	19.38	19.50	18.73	18.74	32,597,540	-0.58(-3.00%)
Jun 20, 2008	19.18	19.53	19.13	19.32	46,013,040	-0.16(-0.83%)
Jun 19, 2008	19.30	19.51	18.87	19.48	39,935,148	+0.09(+0.49%)
Jun 18, 2008	19.35	19.58	19.29	19.39	36,488,984	-0.19(-0.96%)
Jun 17, 2008	19.44	19.64	19.34	19.57	35,988,312	+0.32(+1.68%)
Jun 16, 2008	18.84	19.30	18.75	19.25	37,186,372	+0.40(+2.13%)
Jun 13, 2008	18.55	18.91	18.53	18.85	33,189,554	+0.46(+2.48%)
Jun 12, 2008	18.25	18.67	18.16	18.39	48,150,124	+0.42(+2.34%)
Jun 11, 2008	18.73	18.73	17.94	17.97	61,646,804	-0.59(-3.20%)
Jun 10, 2008	19.01	19.16	18.40	18.57	38,994,232	-0.42(-2.23%)
Jun 09, 2008	19.42	19.64	18.62	18.99	48,806,392	-0.35(-1.81%)
Jun 06, 2008	19.86	19.88	19.31	19.34	45,157,616	-0.83(-4.12%)
Jun 05, 2008	19.99	20.17	19.79	20.17	29,184,380	+0.41(+2.06%)
Jun 04, 2008	20.13	20.37	19.71	19.76	43,998,700	-0.48(-2.38%)
Jun 03, 2008	20.11	20.33	19.89	20.24	52,361,348	+0.34(+1.73%)

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.