Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.50	39.76	39.02	39.25	58,651,188	+0.07(+0.17%)
May 28, 2009	38.79	39.50	38.56	39.18	49,123,516	+0.53(+1.36%)
May 27, 2009	39.50	39.97	38.58	38.65	40,659,428	-0.85(-2.16%)
May 26, 2009	38.70	39.59	38.43	39.51	51,959,636	+0.55(+1.42%)
May 22, 2009	38.83	39.43	38.70	38.95	32,909,212	+0.25(+0.64%)
May 21, 2009	38.89	39.04	38.48	38.70	42,459,572	-0.69(-1.75%)
May 20, 2009	39.79	40.40	39.25	39.39	50,449,140	-0.52(-1.29%)
May 19, 2009	39.79	40.25	39.65	39.91	36,844,572	+0.01(+0.03%)
May 18, 2009	39.47	40.05	39.33	39.90	44,280,344	+0.79(+2.01%)
May 15, 2009	39.22	39.47	38.82	39.11	47,204,640	-0.37(-0.93%)
May 14, 2009	39.34	39.66	37.12	39.48	37,633,688	-0.01(-0.01%)
May 13, 2009	39.60	39.94	39.29	39.48	45,963,036	-0.15(-0.37%)
May 12, 2009	39.48	40.29	39.36	39.63	50,070,948	+0.43(+1.10%)
May 11, 2009	39.32	39.41	38.96	39.20	41,905,724	-0.63(-1.58%)
May 08, 2009	39.04	40.07	39.04	39.83	63,791,956	+1.05(+2.71%)
May 07, 2009	38.82	38.84	38.04	38.78	57,844,080	+0.20(+0.51%)
May 06, 2009	38.28	38.59	37.94	38.58	54,756,448	+0.52(+1.37%)
May 05, 2009	38.30	38.44	37.78	38.06	35,391,472	-0.31(-0.81%)
May 04, 2009	38.54	38.77	38.07	38.37	48,537,672	+0.11(+0.28%)
May 01, 2009	37.77	38.29	37.17	38.26	48,680,404	+0.75(+2.01%)
Apr 30, 2009	38.62	38.67	37.25	37.51	62,287,468	-0.91(-2.36%)
Apr 29, 2009	37.87	38.61	37.75	38.41	51,478,208	+0.60(+1.58%)
Apr 28, 2009	36.77	38.10	36.77	37.82	48,742,412	+0.61(+1.65%)
Apr 27, 2009	36.73	37.50	36.60	37.20	47,250,568	-0.25(-0.66%)
Apr 24, 2009	37.25	37.69	37.08	37.45	57,508,212	+0.48(+1.31%)
Apr 23, 2009	36.74	36.99	36.29	36.97	51,928,188	+0.54(+1.48%)
Apr 22, 2009	36.93	37.04	36.32	36.43	55,239,644	-0.83(-2.22%)
Apr 21, 2009	36.73	37.29	36.49	37.25	57,298,000	+0.52(+1.42%)
Apr 20, 2009	37.14	37.36	36.67	36.73	56,658,888	-0.82(-2.19%)
Apr 17, 2009	38.16	38.29	37.46	37.55	57,960,412	-0.37(-0.98%)
Apr 16, 2009	38.60	38.60	37.59	37.92	49,621,116	-0.41(-1.07%)
Apr 15, 2009	38.02	38.54	37.82	38.33	43,630,844	+0.25(+0.65%)
Apr 14, 2009	37.83	38.21	37.33	38.09	58,132,184	-0.18(-0.47%)
Apr 13, 2009	38.62	38.85	38.12	38.27	49,610,532	-1.02(-2.61%)
Apr 09, 2009	39.35	39.61	38.98	39.29	47,763,548	+0.50(+1.28%)
Apr 08, 2009	38.58	39.15	38.19	38.80	46,255,580	+0.14(+0.36%)
Apr 07, 2009	38.83	38.96	38.27	38.65	49,834,336	-0.75(-1.91%)
Apr 06, 2009	39.19	39.62	38.82	39.41	48,336,776	-0.22(-0.55%)
Apr 03, 2009	39.25	39.82	39.04	39.63	47,478,896	+0.11(+0.27%)
Apr 02, 2009	39.79	40.03	39.21	39.52	67,835,064	+0.57(+1.47%)
Apr 01, 2009	37.71	39.09	37.41	38.95	69,993,952	+0.64(+1.66%)
Mar 31, 2009	38.84	39.01	38.11	38.31	73,101,224	-0.30(-0.77%)
Mar 30, 2009	38.56	38.73	38.02	38.61	57,256,548	-1.46(-3.65%)
Mar 26, 2009	39.76	40.22	39.28	40.07	67,069,852	+0.60(+1.53%)
Mar 25, 2009	39.21	40.04	38.68	39.47	65,305,052	+0.44(+1.12%)
Mar 24, 2009	39.16	39.77	38.90	39.03	57,086,176	-0.65(-1.63%)
Mar 23, 2009	38.76	39.84	38.59	39.68	91,986,040	+2.50(+6.72%)
Mar 20, 2009	38.62	39.07	36.94	37.18	119,562,736	-1.53(-3.95%)
Mar 19, 2009	39.61	39.62	38.22	38.71	68,597,544	-0.20(-0.52%)
Mar 18, 2009	38.54	39.38	37.61	38.91	74,459,408	+0.05(+0.12%)
Mar 17, 2009	37.59	38.91	37.33	38.87	54,818,056	+1.19(+3.17%)
Mar 16, 2009	37.71	38.38	37.45	37.68	59,713,752	-0.13(-0.34%)
Mar 13, 2009	37.91	38.05	37.34	37.80	0	+0.03(+0.07%)
Mar 12, 2009	37.14	37.97	36.97	37.78	71,867,408	+0.78(+2.10%)
Mar 11, 2009	37.91	38.23	36.76	37.00	66,599,604	-0.91(-2.40%)
Mar 10, 2009	36.90	37.96	36.76	37.91	91,849,896	+1.59(+4.37%)
Mar 09, 2009	35.37	37.12	35.37	36.33	75,948,320	+0.30(+0.84%)
Mar 06, 2009	35.43	36.34	34.80	36.02	0	+1.02(+2.91%)
Mar 05, 2009	36.11	36.33	34.95	35.00	89,314,864	-1.95(-5.27%)
Mar 04, 2009	36.88	37.43	36.45	36.95	91,572,824	+0.15(+0.40%)
Mar 02, 2009	37.69	37.93	36.71	36.80	97,458,024	-1.40(-3.65%)
Feb 27, 2009	39.26	39.51	38.20	38.20	0	-1.76(-4.41%)
Feb 26, 2009	40.38	41.34	39.87	39.96	66,147,316	-0.57(-1.42%)
Feb 25, 2009	40.17	41.34	39.66	40.53	98,601,200	-0.02(-0.06%)
Feb 24, 2009	39.22	40.67	39.18	40.56	86,900,128	+1.57(+4.03%)
Feb 23, 2009	40.65	40.96	38.85	38.99	71,662,848	-1.09(-2.71%)
Feb 20, 2009	39.91	40.63	39.50	40.07	76,099,920	-0.52(-1.29%)
Feb 19, 2009	40.43	41.05	40.38	40.60	55,518,612	+0.12(+0.31%)
Feb 18, 2009	40.23	40.83	40.09	40.47	61,021,592	+0.37(+0.93%)
Feb 17, 2009	40.91	41.02	40.03	40.10	74,377,608	-1.86(-4.44%)
Feb 13, 2009	42.19	42.52	41.88	41.96	54,016,456	-0.35(-0.84%)
Feb 12, 2009	41.39	42.33	40.90	42.32	76,181,128	+0.36(+0.86%)
Feb 11, 2009	43.10	43.19	41.41	41.96	85,143,408	-0.88(-2.05%)
Feb 10, 2009	44.60	44.78	42.58	42.83	77,920,832	-1.88(-4.20%)
Feb 09, 2009	45.23	45.29	44.27	44.71	49,350,376	-0.48(-1.07%)
Feb 06, 2009	44.34	45.28	44.27	45.20	64,710,372	+0.54(+1.21%)
Feb 05, 2009	43.42	44.74	42.78	44.66	70,743,064	+1.19(+2.73%)
Feb 04, 2009	43.97	44.16	43.13	43.47	52,886,940	-0.26(-0.59%)
Feb 03, 2009	43.02	44.02	42.92	43.73	70,694,616	+0.80(+1.86%)
Feb 02, 2009	42.57	43.17	42.35	42.93	64,516,216	+0.12(+0.27%)
Jan 30, 2009	43.80	44.16	42.54	42.81	0	-0.29(-0.68%)
Jan 29, 2009	43.43	43.66	42.90	43.10	69,575,912	-1.26(-2.84%)
Jan 28, 2009	44.43	44.56	43.18	44.36	81,029,192	+0.18(+0.42%)
Jan 27, 2009	43.81	44.46	43.45	44.18	68,797,168	+0.18(+0.41%)
Jan 26, 2009	44.04	44.88	43.59	44.00	76,388,040	+0.31(+0.72%)
Jan 23, 2009	42.77	44.11	42.42	43.68	82,219,744	-0.11(-0.24%)
Jan 22, 2009	43.49	44.18	42.87	43.79	71,816,248	-0.58(-1.30%)
Jan 21, 2009	42.68	44.43	42.54	44.37	77,387,184	+1.66(+3.89%)
Jan 20, 2009	43.15	44.01	42.54	42.70	76,531,304	-1.01(-2.32%)
Jan 16, 2009	43.45	43.91	42.83	43.72	81,338,392	+0.81(+1.88%)
Jan 15, 2009	41.81	42.93	41.43	42.91	99,312,456	+0.87(+2.08%)
Jan 14, 2009	43.12	43.27	41.60	42.04	85,961,832	-1.58(-3.62%)
Jan 13, 2009	42.80	43.85	42.80	43.62	84,173,656	+0.77(+1.80%)
Jan 12, 2009	42.84	43.39	42.55	42.84	68,087,336	-0.58(-1.33%)
Jan 09, 2009	44.15	44.36	43.31	43.42	58,708,008	-0.85(-1.92%)
Jan 08, 2009	43.61	44.54	43.60	44.27	55,051,912	+0.47(+1.07%)
Jan 07, 2009	44.36	44.89	43.41	43.80	63,146,168	-1.15(-2.55%)
Jan 06, 2009	45.98	46.31	44.57	44.95	74,976,472	-0.74(-1.63%)
Jan 05, 2009	45.49	46.13	45.16	45.69	77,461,920	-0.01(-0.01%)
Jan 02, 2009	44.81	45.96	44.16	45.70	64,002,864	+1.01(+2.27%)
Jan 01, 2009	43.90	45.11	43.82	44.69	0	+0.00(+0.00%)
Dec 31, 2008	43.90	45.11	43.82	44.69	53,647,420	+0.69(+1.58%)
Dec 30, 2008	43.67	44.33	43.43	43.99	44,880,916	+0.32(+0.73%)
Dec 29, 2008	43.82	43.97	43.15	43.67	40,823,876	+0.46(+1.08%)
Dec 26, 2008	42.56	43.32	42.56	43.21	30,479,858	+0.79(+1.86%)
Dec 24, 2008	41.77	42.60	41.67	42.42	20,241,884	+0.38(+0.91%)
Dec 23, 2008	42.26	42.74	41.71	42.04	58,520,952	+0.11(+0.25%)
Dec 22, 2008	42.10	42.47	41.01	41.93	73,286,024	-0.06(-0.15%)
Dec 19, 2008	42.99	43.85	41.99	41.99	122,340,336	-1.11(-2.57%)
Dec 18, 2008	45.09	45.33	42.65	43.10	106,642,704	-2.27(-5.01%)
Dec 17, 2008	46.22	46.59	45.37	45.37	92,543,560	-1.16(-2.50%)
Dec 16, 2008	45.01	46.82	44.82	46.54	104,467,656	+1.79(+3.99%)
Dec 15, 2008	45.52	45.62	44.14	44.75	77,554,016	-0.28(-0.62%)
Dec 12, 2008	43.68	45.34	43.57	45.03	79,201,984	+0.24(+0.54%)
Dec 11, 2008	44.96	45.85	44.45	44.79	89,443,568	-0.03(-0.06%)
Dec 10, 2008	44.34	45.74	44.15	44.82	78,765,592	+1.05(+2.39%)
Dec 09, 2008	44.23	44.57	43.39	43.77	84,083,352	-0.78(-1.76%)
Dec 08, 2008	43.99	44.81	43.77	44.56	92,157,680	+1.68(+3.92%)
Dec 05, 2008	42.36	43.65	40.68	42.88	116,142,512	+0.18(+0.43%)
Dec 04, 2008	43.40	44.22	41.99	42.69	116,758,160	-1.49(-3.37%)
Dec 03, 2008	43.29	44.47	42.39	44.18	102,650,360	+0.74(+1.70%)
Dec 02, 2008	42.31	43.66	41.94	43.44	97,645,000	+1.85(+4.44%)
Dec 01, 2008	43.60	43.65	41.60	41.60	99,311,984	-3.27(-7.29%)
Nov 28, 2008	44.70	45.03	44.33	44.86	35,098,892	-0.41(-0.91%)
Nov 26, 2008	43.31	45.36	42.87	45.28	83,437,512	+1.56(+3.56%)
Nov 25, 2008	43.88	44.53	42.20	43.72	101,124,904	-0.39(-0.88%)
Nov 24, 2008	43.00	44.91	42.16	44.11	133,972,816	+1.67(+3.94%)
Nov 21, 2008	39.06	42.65	38.71	42.43	151,066,512	+4.09(+10.66%)
Nov 20, 2008	40.21	42.22	38.23	38.35	137,205,248	-2.75(-6.69%)
Nov 19, 2008	42.65	43.17	40.89	41.10	102,629,416	-1.63(-3.81%)
Nov 18, 2008	41.14	43.10	40.88	42.73	103,236,680	+1.65(+4.02%)
Nov 17, 2008	41.14	42.80	40.86	41.07	86,959,792	-0.17(-0.41%)
Nov 14, 2008	41.31	43.52	40.25	41.24	0	-0.97(-2.29%)
Nov 13, 2008	38.93	42.82	37.81	42.21	129,889,960	+3.63(+9.40%)
Nov 12, 2008	39.94	40.43	38.45	38.58	90,255,840	-2.08(-5.12%)
Nov 11, 2008	40.73	41.51	40.07	40.67	75,046,696	-0.77(-1.85%)
Nov 10, 2008	42.04	42.45	40.75	41.43	66,845,704	+0.04(+0.09%)
Nov 07, 2008	39.45	42.31	39.45	41.39	79,841,952	+2.46(+6.31%)
Nov 06, 2008	40.70	41.12	38.62	38.94	94,987,840	-2.08(-5.06%)
Nov 05, 2008	42.44	43.04	40.54	41.01	81,560,320	-2.11(-4.90%)
Nov 04, 2008	41.81	43.39	41.78	43.13	86,709,016	+1.78(+4.31%)
Nov 03, 2008	40.88	41.84	40.35	41.35	63,708,500	+0.09(+0.23%)
Oct 31, 2008	41.39	43.05	40.77	41.25	94,935,112	-0.52(-1.24%)
Oct 30, 2008	41.74	42.16	39.76	41.77	100,904,664	+0.22(+0.54%)
Oct 29, 2008	41.67	43.41	40.66	41.55	112,670,400	-0.12(-0.28%)
Oct 28, 2008	38.33	41.99	37.32	41.66	124,063,376	+4.88(+13.27%)
Oct 27, 2008	37.61	39.50	36.18	36.78	87,639,848	-1.64(-4.27%)
Oct 24, 2008	35.62	39.50	35.62	38.42	98,158,088	-0.75(-1.92%)
Oct 23, 2008	36.67	39.18	35.84	39.18	116,211,720	+3.24(+9.01%)
Oct 22, 2008	38.26	38.60	35.56	35.94	93,592,944	-3.86(-9.69%)
Oct 21, 2008	40.32	41.37	38.52	39.79	78,680,176	-1.94(-4.65%)
Oct 20, 2008	39.16	41.74	38.81	41.74	80,628,880	+3.87(+10.21%)
Oct 17, 2008	37.32	40.32	36.51	37.87	0	-0.78(-2.03%)
Oct 16, 2008	35.24	38.78	32.93	38.65	140,350,528	+3.95(+11.39%)
Oct 15, 2008	39.38	39.38	34.13	34.70	110,047,184	-5.63(-13.95%)
Oct 14, 2008	41.77	42.11	38.24	40.33	115,220,536	-0.34(-0.85%)
Oct 13, 2008	36.12	41.04	35.55	40.67	116,547,624	+5.97(+17.19%)
Oct 10, 2008	35.54	36.77	31.45	34.71	202,864,832	-3.14(-8.29%)
Oct 09, 2008	43.19	43.66	37.55	37.85	123,553,736	-4.92(-11.50%)
Oct 08, 2008	41.66	44.18	41.18	42.77	134,654,576	+0.43(+1.01%)
Oct 07, 2008	43.41	44.46	41.72	42.34	112,823,192	-0.70(-1.62%)
Oct 06, 2008	42.10	43.13	41.03	43.03	118,475,120	-0.35(-0.80%)
Oct 03, 2008	43.33	45.50	43.16	43.38	0	+0.24(+0.57%)
Oct 02, 2008	43.28	44.20	42.54	43.13	79,238,136	-0.60(-1.37%)
Oct 01, 2008	42.96	44.10	41.70	43.73	61,696,064	+0.51(+1.18%)
Sep 30, 2008	42.09	43.75	41.84	43.22	75,523,808	+2.00(+4.86%)
Sep 29, 2008	43.92	44.52	41.22	41.22	103,509,120	-3.67(-8.17%)
Sep 26, 2008	43.98	45.10	43.75	44.89	0	-0.01(-0.02%)
Sep 25, 2008	43.71	45.25	43.69	44.90	64,941,736	+1.47(+3.38%)
Sep 24, 2008	43.38	44.25	42.87	43.43	49,482,288	+0.19(+0.44%)
Sep 23, 2008	43.73	65.23	43.18	43.24	50,075,340	-0.66(-1.51%)
Sep 22, 2008	44.64	45.53	43.71	43.90	57,495,536	-0.41(-0.92%)
Sep 19, 2008	44.80	45.64	43.53	44.31	0	+1.04(+2.39%)
Sep 18, 2008	42.46	43.27	41.49	43.27	86,660,104	+1.37(+3.28%)
Sep 17, 2008	42.08	44.03	41.64	41.90	78,137,080	-0.64(-1.50%)
Sep 16, 2008	40.07	42.72	39.80	42.54	75,365,624	+1.77(+4.34%)
Sep 15, 2008	41.71	43.36	40.77	40.77	72,206,424	-2.37(-5.48%)
Sep 12, 2008	42.03	43.24	42.03	43.13	51,479,488	+1.08(+2.57%)
Sep 11, 2008	41.50	42.16	40.97	42.05	64,036,876	+0.17(+0.41%)
Sep 10, 2008	41.12	42.19	40.93	41.88	56,417,372	+1.11(+2.72%)
Sep 09, 2008	42.34	42.85	40.77	40.77	69,127,928	-1.95(-4.57%)
Sep 08, 2008	42.72	43.16	42.30	42.73	56,101,480	+0.64(+1.52%)
Sep 05, 2008	42.30	42.52	41.57	42.09	0	-0.29(-0.68%)
Sep 04, 2008	43.23	43.60	42.13	42.38	57,857,220	-1.05(-2.41%)
Sep 03, 2008	42.86	43.74	42.86	43.42	48,539,620	+0.39(+0.91%)
Sep 02, 2008	43.43	43.91	43.01	43.03	56,937,364	-1.50(-3.36%)
Aug 29, 2008	45.36	45.36	44.53	44.53	0	-0.65(-1.44%)
Aug 28, 2008	45.11	45.19	44.46	45.18	36,452,088	+0.40(+0.88%)
Aug 27, 2008	44.90	45.24	44.52	44.79	36,610,968	+0.29(+0.65%)
Aug 26, 2008	43.87	44.52	43.87	44.50	33,694,248	+0.69(+1.58%)
Aug 25, 2008	44.67	44.84	43.77	43.81	37,076,232	-0.88(-1.98%)
Aug 22, 2008	44.52	44.91	44.05	44.69	0	-0.03(-0.06%)
Aug 21, 2008	44.12	45.05	43.97	44.72	44,269,876	+0.86(+1.95%)
Aug 20, 2008	43.71	44.33	43.07	43.86	46,662,164	+0.48(+1.10%)
Aug 19, 2008	42.51	43.56	42.50	43.38	39,766,540	+0.79(+1.86%)
Aug 18, 2008	43.11	43.44	42.46	42.59	41,225,428	-0.30(-0.70%)
Aug 15, 2008	42.90	43.01	42.40	42.89	0	-0.21(-0.49%)
Aug 14, 2008	43.19	43.49	42.80	43.10	46,443,840	-0.40(-0.92%)
Aug 13, 2008	42.75	43.76	42.74	43.51	55,061,548	+0.72(+1.68%)
Aug 12, 2008	43.73	43.77	42.58	42.79	46,708,812	-0.71(-1.64%)
Aug 11, 2008	43.70	43.94	42.88	43.50	43,686,728	-0.31(-0.71%)
Aug 08, 2008	42.80	43.88	42.47	43.81	52,676,892	+0.71(+1.65%)
Aug 07, 2008	43.79	44.03	43.03	43.10	45,499,316	-0.50(-1.14%)
Aug 06, 2008	43.69	43.77	42.99	43.59	55,323,772	-0.01(-0.03%)
Aug 05, 2008	42.58	43.61	42.41	43.61	72,027,568	+0.97(+2.28%)
Aug 04, 2008	44.32	44.60	42.38	42.63	68,073,824	-1.74(-3.91%)
Aug 01, 2008	44.83	45.14	44.22	44.37	51,687,428	-0.40(-0.88%)
Jul 31, 2008	45.54	45.94	44.63	44.76	73,433,224	-2.20(-4.68%)
Jul 30, 2008	45.03	47.17	44.82	46.96	65,080,792	+1.94(+4.30%)
Jul 29, 2008	45.03	45.19	44.38	45.03	46,440,740	+0.12(+0.27%)
Jul 28, 2008	45.56	45.77	44.89	44.90	43,153,996	-0.57(-1.25%)
Jul 25, 2008	45.09	45.87	44.95	45.47	49,407,240	+0.50(+1.11%)
Jul 24, 2008	45.19	45.61	44.37	44.97	66,025,028	-0.11(-0.23%)
Jul 23, 2008	46.18	46.19	44.86	45.08	55,736,648	-1.04(-2.26%)
Jul 22, 2008	45.95	46.32	45.40	46.12	50,103,768	-0.07(-0.14%)
Jul 21, 2008	45.55	46.18	45.14	46.18	44,569,916	+0.80(+1.77%)
Jul 18, 2008	44.87	45.38	44.49	45.38	64,933,320	+0.67(+1.51%)
Jul 17, 2008	45.25	45.52	44.02	44.71	70,397,328	-0.27(-0.59%)
Jul 16, 2008	45.58	45.63	44.20	44.98	72,604,736	-0.77(-1.68%)
Jul 15, 2008	47.67	47.68	45.56	45.74	61,600,424	-1.80(-3.78%)
Jul 14, 2008	47.86	48.12	47.02	47.54	38,725,148	-0.03(-0.07%)
Jul 11, 2008	48.02	48.22	46.92	47.57	52,876,236	-0.32(-0.67%)
Jul 10, 2008	46.92	47.90	46.62	47.90	55,615,008	+0.97(+2.08%)
Jul 09, 2008	47.95	48.53	46.82	46.92	52,253,460	-0.91(-1.90%)
Jul 08, 2008	47.93	48.30	47.23	47.83	64,515,308	-0.56(-1.16%)
Jul 07, 2008	48.90	49.47	48.08	48.39	53,261,436	-0.73(-1.50%)
Jul 04, 2008	48.96	49.83	48.36	49.13	41,550,596	+0.00(+0.00%)
Jul 03, 2008	48.96	49.83	48.36	49.13	41,550,596	+0.48(+0.98%)
Jul 02, 2008	49.25	49.88	48.55	48.65	61,591,548	-0.52(-1.06%)
Jul 01, 2008	48.90	49.17	48.28	49.17	46,761,300	+0.12(+0.25%)
Jun 30, 2008	48.31	49.09	48.31	49.05	48,304,120	+0.88(+1.83%)
Jun 27, 2008	48.33	48.72	47.94	48.17	50,818,676	+0.08(+0.16%)
Jun 26, 2008	48.80	49.27	48.07	48.09	47,326,536	-0.66(-1.36%)
Jun 25, 2008	48.56	49.25	47.84	48.75	48,673,776	+0.38(+0.78%)
Jun 24, 2008	48.72	48.98	48.05	48.38	38,786,200	-0.43(-0.89%)
Jun 23, 2008	47.36	48.81	47.36	48.81	42,405,580	+1.55(+3.29%)
Jun 20, 2008	48.03	48.10	47.18	47.26	65,017,500	-0.49(-1.03%)
Jun 19, 2008	49.00	49.09	47.59	47.75	47,801,744	-1.14(-2.32%)
Jun 18, 2008	49.02	49.34	48.53	48.88	42,223,432	-0.44(-0.89%)
Jun 17, 2008	48.90	49.53	48.69	49.32	39,576,736	+0.35(+0.72%)
Jun 16, 2008	49.25	49.37	48.86	48.97	33,247,704	-0.21(-0.42%)
Jun 13, 2008	48.16	49.20	48.04	49.18	37,823,304	+0.72(+1.49%)
Jun 12, 2008	48.97	49.22	48.32	48.45	57,971,316	-0.86(-1.75%)
Jun 11, 2008	49.42	49.76	48.85	49.32	43,275,228	+0.40(+0.82%)
Jun 10, 2008	48.97	49.53	48.32	48.92	49,016,520	-0.66(-1.32%)
Jun 09, 2008	48.76	49.61	48.51	49.57	43,540,836	+1.27(+2.63%)
Jun 06, 2008	49.97	50.37	48.24	48.30	61,676,084	-1.40(-2.82%)
Jun 05, 2008	48.00	49.71	47.93	49.71	54,389,640	+1.98(+4.15%)
Jun 04, 2008	47.47	48.27	47.31	47.72	61,289,044	+0.02(+0.05%)
Jun 03, 2008	48.80	49.12	47.65	47.70	56,576,100	-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.