Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.73	18.91	18.41	18.91	5,310,758	+0.30(+1.61%)
May 28, 2009	18.63	18.97	18.23	18.61	6,293,672	-0.08(-0.41%)
May 27, 2009	19.11	19.23	18.63	18.68	8,401,983	-0.40(-2.09%)
May 26, 2009	18.56	19.28	18.49	19.08	12,432,553	+0.60(+3.25%)
May 22, 2009	18.31	18.77	18.07	18.48	10,396,993	+0.35(+1.93%)
May 21, 2009	18.27	18.41	17.98	18.13	8,372,240	-0.38(-2.06%)
May 20, 2009	18.87	19.11	18.43	18.51	8,463,752	-0.25(-1.34%)
May 19, 2009	18.84	18.95	18.52	18.77	10,387,231	-0.05(-0.29%)
May 18, 2009	18.31	18.84	18.06	18.82	9,522,625	+0.72(+3.95%)
May 15, 2009	17.56	18.39	17.56	18.10	13,640,408	+0.54(+3.08%)
May 14, 2009	17.32	17.88	17.32	17.56	9,784,685	+0.31(+1.77%)
May 13, 2009	17.74	17.77	17.22	17.26	8,057,776	-0.73(-4.04%)
May 12, 2009	18.53	18.56	17.83	17.98	8,356,169	-0.41(-2.25%)
May 11, 2009	18.31	18.61	18.18	18.40	7,669,742	-0.12(-0.65%)
May 08, 2009	18.73	18.81	18.14	18.52	8,360,981	+0.09(+0.47%)
May 07, 2009	19.39	19.47	18.36	18.43	10,911,208	-0.87(-4.50%)
May 06, 2009	19.38	19.38	18.69	19.30	14,980,047	+0.08(+0.40%)
May 05, 2009	18.45	19.31	18.45	19.22	11,628,397	+0.63(+3.41%)
May 04, 2009	18.50	18.61	18.45	18.59	13,508,148	+0.52(+2.87%)
May 01, 2009	18.22	18.39	17.95	18.07	8,200,956	-0.14(-0.75%)
Apr 30, 2009	18.68	18.87	18.10	18.21	9,590,176	-0.27(-1.45%)
Apr 29, 2009	18.54	18.73	18.34	18.48	9,586,070	+0.02(+0.09%)
Apr 28, 2009	18.31	18.76	18.31	18.46	9,769,952	-0.39(-2.09%)
Apr 27, 2009	18.40	19.11	18.36	18.85	10,233,894	-0.19(-0.97%)
Apr 24, 2009	18.91	19.24	18.62	19.04	12,685,085	+0.19(+1.01%)
Apr 23, 2009	18.44	19.22	18.32	18.85	22,279,846	+1.33(+7.57%)
Apr 22, 2009	17.96	18.00	17.22	17.52	14,374,849	-0.01(-0.06%)
Apr 21, 2009	16.95	17.63	16.95	17.53	9,510,914	+0.43(+2.49%)
Apr 20, 2009	17.42	17.42	17.05	17.11	9,230,990	-0.40(-2.31%)
Apr 17, 2009	17.45	17.80	17.43	17.51	11,916,241	+0.14(+0.79%)
Apr 16, 2009	16.66	17.53	16.53	17.37	10,874,272	+0.85(+5.16%)
Apr 15, 2009	16.38	16.67	15.98	16.52	14,775,852	+0.41(+2.58%)
Apr 14, 2009	16.28	16.38	16.10	16.11	11,521,657	-0.27(-1.63%)
Apr 13, 2009	16.57	16.57	16.29	16.37	7,076,680	-0.16(-0.96%)
Apr 09, 2009	16.46	16.63	16.36	16.53	9,504,509	+0.41(+2.54%)
Apr 08, 2009	15.81	16.12	15.78	16.12	6,407,816	+0.41(+2.61%)
Apr 07, 2009	16.07	16.07	15.65	15.71	5,666,499	-0.58(-3.58%)
Apr 06, 2009	16.24	16.46	16.13	16.30	5,855,342	-0.26(-1.58%)
Apr 03, 2009	16.34	16.56	16.22	16.56	7,198,394	+0.16(+1.00%)
Apr 02, 2009	15.73	16.90	15.58	16.40	17,080,808	+0.94(+6.11%)
Apr 01, 2009	14.83	15.49	14.78	15.45	9,412,038	+0.45(+2.98%)
Mar 31, 2009	15.28	15.28	14.96	15.00	11,669,753	-0.10(-0.65%)
Mar 30, 2009	15.43	15.46	14.98	15.10	10,347,785	-1.20(-7.37%)
Mar 26, 2009	15.69	16.31	15.50	16.30	9,774,040	+0.78(+5.03%)
Mar 25, 2009	15.45	15.55	15.05	15.52	7,830,615	+0.11(+0.71%)
Mar 24, 2009	15.45	15.82	15.33	15.41	8,047,204	-0.20(-1.26%)
Mar 23, 2009	15.06	15.62	15.04	15.61	9,244,569	+1.08(+7.44%)
Mar 20, 2009	14.88	14.98	14.33	14.53	9,367,116	-0.14(-0.97%)
Mar 19, 2009	15.27	15.27	14.54	14.67	9,199,080	-0.41(-2.70%)
Mar 18, 2009	14.88	15.21	14.70	15.08	10,912,506	+0.13(+0.86%)
Mar 17, 2009	14.53	14.95	14.46	14.95	7,539,760	+0.40(+2.74%)
Mar 16, 2009	14.83	14.98	14.51	14.55	7,764,490	-0.18(-1.22%)
Mar 13, 2009	14.64	14.78	14.41	14.73	0	+0.14(+0.94%)
Mar 12, 2009	13.87	14.69	13.69	14.59	10,197,044	+0.73(+5.24%)
Mar 11, 2009	13.68	14.00	13.37	13.87	10,146,976	+0.25(+1.84%)
Mar 10, 2009	13.07	13.65	12.92	13.62	10,656,055	+0.80(+6.26%)
Mar 09, 2009	13.12	13.33	12.76	12.81	11,312,726	-0.56(-4.20%)
Mar 06, 2009	13.49	13.59	13.09	13.38	0	-0.08(-0.61%)
Mar 05, 2009	13.70	14.00	13.41	13.46	11,695,223	-0.58(-4.12%)
Mar 04, 2009	13.67	14.24	13.61	14.04	11,078,323	+0.41(+3.00%)
Mar 02, 2009	14.04	14.34	13.59	13.63	12,918,431	-0.72(-5.02%)
Feb 27, 2009	14.27	14.61	14.21	14.35	0	-0.23(-1.57%)
Feb 26, 2009	15.27	15.38	14.57	14.58	9,535,941	-0.56(-3.71%)
Feb 25, 2009	15.23	15.48	15.07	15.14	12,593,008	-0.20(-1.32%)
Feb 24, 2009	15.09	15.48	15.09	15.34	12,585,394	+0.35(+2.37%)
Feb 23, 2009	15.61	15.61	14.93	14.99	10,796,383	-0.37(-2.42%)
Feb 20, 2009	15.37	15.55	15.11	15.36	11,141,209	-0.27(-1.75%)
Feb 19, 2009	15.87	16.18	15.55	15.63	7,346,882	-0.17(-1.07%)
Feb 18, 2009	15.77	15.93	15.53	15.80	9,362,569	+0.17(+1.08%)
Feb 17, 2009	15.33	15.83	15.05	15.63	9,378,875	-0.28(-1.75%)
Feb 13, 2009	16.05	16.22	15.89	15.91	6,005,598	-0.19(-1.15%)
Feb 12, 2009	15.34	16.17	15.34	16.10	9,273,146	+0.28(+1.76%)
Feb 11, 2009	15.90	15.95	15.54	15.82	5,768,358	+0.04(+0.24%)
Feb 10, 2009	16.35	16.54	15.68	15.78	7,683,748	-0.76(-4.59%)
Feb 09, 2009	16.44	16.62	16.01	16.54	6,198,004	+0.11(+0.70%)
Feb 06, 2009	15.99	16.54	15.93	16.42	8,509,923	+0.43(+2.70%)
Feb 05, 2009	15.30	16.05	15.12	15.99	11,382,111	+0.65(+4.23%)
Feb 04, 2009	15.07	15.94	15.07	15.34	9,878,727	-0.09(-0.60%)
Feb 03, 2009	15.11	15.55	14.91	15.43	10,480,521	+0.38(+2.54%)
Feb 02, 2009	15.41	15.42	14.99	15.05	12,399,225	-0.57(-3.67%)
Jan 30, 2009	16.17	16.18	15.51	15.63	0	-0.51(-3.15%)
Jan 29, 2009	16.34	16.54	16.08	16.13	6,745,228	-0.37(-2.22%)
Jan 28, 2009	16.20	16.64	16.03	16.50	7,998,899	+0.60(+3.78%)
Jan 27, 2009	15.71	15.99	15.57	15.90	5,300,477	+0.27(+1.75%)
Jan 26, 2009	15.91	15.97	15.08	15.63	13,588,068	-0.25(-1.58%)
Jan 23, 2009	16.11	16.15	15.58	15.88	6,430,018	-0.33(-2.02%)
Jan 22, 2009	15.87	16.55	15.67	16.20	7,194,212	+0.31(+1.92%)
Jan 21, 2009	15.90	16.01	15.44	15.90	7,529,269	+0.25(+1.61%)
Jan 20, 2009	16.25	16.38	15.61	15.65	7,863,291	-0.68(-4.18%)
Jan 16, 2009	16.34	16.46	15.90	16.33	5,785,679	+0.20(+1.22%)
Jan 15, 2009	15.63	16.38	15.44	16.13	7,351,668	+0.46(+2.96%)
Jan 14, 2009	16.03	16.03	15.46	15.67	6,964,551	-0.65(-3.98%)
Jan 13, 2009	16.66	16.87	16.19	16.32	6,379,371	-0.34(-2.06%)
Jan 12, 2009	16.65	16.89	16.47	16.66	6,658,307	-0.05(-0.33%)
Jan 09, 2009	17.19	17.20	16.68	16.72	6,182,419	-0.47(-2.76%)
Jan 08, 2009	17.11	17.23	16.78	17.19	6,712,428	-0.08(-0.47%)
Jan 07, 2009	17.62	17.81	17.15	17.27	7,040,841	-0.64(-3.57%)
Jan 06, 2009	17.94	18.26	17.77	17.91	6,536,797	-0.03(-0.18%)
Jan 05, 2009	17.48	18.02	17.37	17.95	8,788,689	+0.48(+2.72%)
Jan 02, 2009	17.37	17.54	17.15	17.47	0	+0.27(+1.59%)
Jan 01, 2009	16.91	17.31	16.82	17.20	0	+0.00(+0.00%)
Dec 31, 2008	16.91	17.31	16.82	17.20	5,333,717	+0.32(+1.91%)
Dec 30, 2008	16.55	16.88	16.55	16.88	5,063,849	+0.55(+3.34%)
Dec 29, 2008	16.58	16.83	16.12	16.33	4,369,099	-0.20(-1.22%)
Dec 26, 2008	16.59	16.77	16.35	16.53	1,716,133	-0.06(-0.36%)
Dec 24, 2008	16.52	16.70	16.41	16.59	1,609,470	+0.14(+0.86%)
Dec 23, 2008	16.54	17.14	16.29	16.45	5,217,037	-0.05(-0.30%)
Dec 22, 2008	16.53	16.76	16.16	16.50	4,501,194	-0.09(-0.56%)
Dec 19, 2008	16.50	16.88	16.28	16.59	9,049,350	+0.19(+1.17%)
Dec 18, 2008	16.72	16.96	16.14	16.40	5,805,631	-0.27(-1.64%)
Dec 17, 2008	16.11	16.91	16.06	16.67	9,246,639	+0.32(+1.94%)
Dec 16, 2008	15.49	16.38	15.34	16.36	9,125,726	+1.00(+6.51%)
Dec 15, 2008	15.23	15.53	15.05	15.36	9,075,419	+0.15(+0.97%)
Dec 12, 2008	15.01	15.39	14.74	15.21	8,673,322	-0.18(-1.17%)
Dec 11, 2008	16.23	16.38	15.15	15.39	9,276,800	-0.94(-5.75%)
Dec 10, 2008	15.31	16.37	15.23	16.33	10,710,926	+1.02(+6.63%)
Dec 09, 2008	15.77	15.77	15.10	15.31	7,084,549	-0.47(-2.97%)
Dec 08, 2008	16.12	16.28	15.69	15.78	8,669,348	-0.05(-0.31%)
Dec 05, 2008	15.16	15.90	14.58	15.83	13,297,120	+0.70(+4.66%)
Dec 04, 2008	14.58	15.41	14.52	15.13	10,385,126	+0.37(+2.48%)
Dec 03, 2008	14.25	14.84	13.51	14.76	8,616,182	+0.99(+7.17%)
Dec 02, 2008	13.76	13.89	13.27	13.77	7,742,302	+0.14(+1.04%)
Dec 01, 2008	14.42	14.45	13.60	13.63	7,515,984	-1.08(-7.31%)
Nov 28, 2008	14.51	14.71	14.51	14.71	3,066,839	+0.11(+0.75%)
Nov 26, 2008	13.73	14.67	13.67	14.60	5,534,885	+0.63(+4.49%)
Nov 25, 2008	14.09	14.51	13.57	13.97	9,446,817	+0.15(+1.07%)
Nov 24, 2008	13.42	14.16	13.21	13.82	11,543,024	+0.60(+4.54%)
Nov 21, 2008	12.37	13.29	11.74	13.22	17,743,098	+1.08(+8.85%)
Nov 20, 2008	13.18	13.43	12.13	12.15	16,726,197	-1.21(-9.04%)
Nov 19, 2008	13.83	14.18	13.33	13.35	8,249,889	-0.50(-3.59%)
Nov 18, 2008	13.77	14.19	13.35	13.85	7,273,839	-0.07(-0.51%)
Nov 17, 2008	13.66	14.46	13.63	13.92	9,761,557	+0.28(+2.08%)
Nov 14, 2008	13.93	14.34	13.57	13.64	7,144,217	-0.59(-4.14%)
Nov 13, 2008	13.78	14.23	12.86	14.23	15,702,494	+0.51(+3.74%)
Nov 12, 2008	13.92	14.11	13.62	13.71	8,164,027	-0.41(-2.90%)
Nov 11, 2008	14.40	14.48	14.01	14.12	7,413,600	-0.43(-2.96%)
Nov 10, 2008	15.30	15.83	14.43	14.56	8,721,640	-0.37(-2.45%)
Nov 07, 2008	14.90	14.99	14.65	14.92	9,172,111	+0.15(+1.00%)
Nov 06, 2008	15.30	15.70	14.72	14.77	8,758,279	-0.69(-4.48%)
Nov 05, 2008	16.52	16.61	15.29	15.47	9,012,566	-1.24(-7.42%)
Nov 04, 2008	16.46	16.78	16.26	16.71	6,192,571	+0.55(+3.38%)
Nov 03, 2008	15.84	16.25	15.73	16.16	5,546,401	+0.32(+2.03%)
Oct 31, 2008	16.11	16.16	15.62	15.84	8,335,120	-0.31(-1.93%)
Oct 30, 2008	16.00	16.37	15.65	16.15	7,158,245	+0.60(+3.86%)
Oct 29, 2008	15.97	16.21	15.42	15.55	10,219,712	-0.42(-2.63%)
Oct 28, 2008	14.80	15.99	14.14	15.97	9,074,287	+1.64(+11.47%)
Oct 27, 2008	13.94	14.78	13.74	14.33	11,004,118	+0.12(+0.85%)
Oct 24, 2008	13.65	14.56	13.58	14.21	9,254,130	-0.43(-2.95%)
Oct 23, 2008	14.60	14.93	13.89	14.64	11,140,354	+0.08(+0.53%)
Oct 22, 2008	15.07	15.13	14.33	14.56	9,498,103	-0.63(-4.17%)
Oct 21, 2008	15.66	15.86	15.11	15.19	4,799,389	-0.68(-4.30%)
Oct 20, 2008	15.35	15.91	15.04	15.88	6,249,106	+0.70(+4.60%)
Oct 17, 2008	14.67	15.64	14.36	15.18	9,151,982	+0.07(+0.47%)
Oct 16, 2008	14.42	15.16	13.99	15.11	14,902,977	+0.77(+5.37%)
Oct 15, 2008	15.29	15.49	14.31	14.34	9,027,787	-1.39(-8.82%)
Oct 14, 2008	16.67	16.70	15.35	15.72	7,688,285	-0.21(-1.30%)
Oct 13, 2008	15.60	16.36	15.29	15.93	12,264,437	+0.88(+5.84%)
Oct 10, 2008	13.65	15.58	12.28	15.05	18,776,578	+0.49(+3.34%)
Oct 09, 2008	15.53	15.80	14.53	14.57	12,064,177	-0.61(-4.03%)
Oct 08, 2008	14.74	16.00	14.64	15.18	21,419,216	+0.16(+1.09%)
Oct 07, 2008	15.57	16.27	14.69	15.01	13,160,281	-0.44(-2.86%)
Oct 06, 2008	15.49	16.27	15.23	15.46	14,699,086	-1.35(-8.05%)
Oct 03, 2008	17.40	17.49	16.72	16.81	0	-0.40(-2.35%)
Oct 02, 2008	17.78	17.95	17.20	17.21	7,642,911	-0.66(-3.70%)
Oct 01, 2008	17.75	18.14	17.49	17.88	7,070,942	+0.07(+0.40%)
Sep 30, 2008	17.75	18.10	17.13	17.80	10,392,544	+0.26(+1.49%)
Sep 29, 2008	18.28	18.49	17.38	17.54	9,443,430	-0.99(-5.33%)
Sep 26, 2008	18.17	18.63	18.02	18.53	0	+0.06(+0.32%)
Sep 25, 2008	19.09	19.21	18.38	18.47	13,691,251	-0.48(-2.54%)
Sep 24, 2008	19.68	19.70	18.84	18.95	10,057,458	-0.76(-3.85%)
Sep 23, 2008	20.34	20.43	19.65	19.71	7,726,930	-0.62(-3.04%)
Sep 22, 2008	21.16	21.35	20.25	20.33	5,964,783	-1.09(-5.10%)
Sep 19, 2008	21.46	21.98	20.48	21.42	0	+0.14(+0.67%)
Sep 18, 2008	20.36	21.29	20.00	21.28	7,289,347	+0.99(+4.87%)
Sep 17, 2008	20.70	21.02	20.26	20.29	7,532,071	-0.68(-3.23%)
Sep 16, 2008	20.13	21.24	20.09	20.97	8,323,048	+0.27(+1.29%)
Sep 15, 2008	20.28	21.28	20.15	20.70	6,108,699	-0.08(-0.37%)
Sep 12, 2008	21.08	21.08	20.68	20.77	8,516,185	-0.57(-2.69%)
Sep 11, 2008	20.56	21.37	20.33	21.35	7,299,727	+0.59(+2.84%)
Sep 10, 2008	20.79	21.07	20.56	20.76	5,669,920	+0.01(+0.03%)
Sep 09, 2008	21.25	21.41	20.75	20.75	7,109,944	-0.49(-2.29%)
Sep 08, 2008	20.42	21.26	20.38	21.24	8,673,573	+1.06(+5.25%)
Sep 05, 2008	19.88	20.24	19.67	20.18	0	+0.19(+0.93%)
Sep 04, 2008	20.42	20.44	19.94	19.99	5,179,619	-0.51(-2.50%)
Sep 03, 2008	20.48	20.64	20.30	20.51	9,166,008	+0.03(+0.13%)
Sep 02, 2008	19.65	20.51	19.65	20.48	8,828,376	+1.00(+5.13%)
Aug 29, 2008	19.80	20.00	19.47	19.48	3,683,845	-0.51(-2.54%)
Aug 28, 2008	19.33	20.01	19.23	19.99	4,500,853	+0.73(+3.80%)
Aug 27, 2008	19.51	19.51	19.11	19.26	3,188,005	-0.19(-0.98%)
Aug 26, 2008	18.84	19.52	18.72	19.45	6,842,341	+0.02(+0.08%)
Aug 25, 2008	19.66	19.75	19.38	19.43	3,016,058	-0.43(-2.14%)
Aug 22, 2008	19.50	19.96	19.50	19.86	3,379,165	+0.44(+2.25%)
Aug 21, 2008	19.15	19.50	19.11	19.42	4,632,825	+0.01(+0.06%)
Aug 20, 2008	19.60	19.72	19.20	19.41	3,454,616	-0.15(-0.75%)
Aug 19, 2008	19.80	19.87	19.47	19.56	3,179,101	-0.32(-1.59%)
Aug 18, 2008	20.52	20.53	19.75	19.87	4,191,448	-0.55(-2.67%)
Aug 15, 2008	19.96	20.75	19.96	20.42	0	+0.01(+0.05%)
Aug 14, 2008	19.93	20.57	19.65	20.41	5,978,620	+0.27(+1.36%)
Aug 13, 2008	20.70	20.74	19.97	20.14	6,016,547	-0.63(-3.02%)
Aug 12, 2008	20.94	21.05	20.65	20.76	4,370,027	-0.35(-1.68%)
Aug 11, 2008	20.87	21.37	20.64	21.12	4,261,952	+0.25(+1.20%)
Aug 08, 2008	19.71	20.95	19.71	20.87	6,864,590	+1.14(+5.76%)
Aug 07, 2008	20.35	20.35	19.67	19.73	7,996,307	-0.75(-3.65%)
Aug 06, 2008	20.75	20.77	20.28	20.48	5,237,496	-0.31(-1.47%)
Aug 05, 2008	19.65	20.80	19.65	20.79	7,788,746	+1.22(+6.22%)
Aug 04, 2008	19.39	19.64	19.22	19.57	3,851,389	+0.27(+1.39%)
Aug 01, 2008	19.69	19.79	19.22	19.30	4,169,468	-0.26(-1.31%)
Jul 31, 2008	19.54	19.92	19.12	19.56	7,179,667	+0.04(+0.20%)
Jul 30, 2008	19.16	19.61	19.16	19.52	4,778,020	+0.50(+2.64%)
Jul 29, 2008	19.02	19.17	18.38	19.02	5,670,446	+0.57(+3.11%)
Jul 28, 2008	18.66	18.74	18.28	18.44	8,730,043	-0.21(-1.14%)
Jul 25, 2008	18.89	19.14	18.56	18.66	6,695,766	-0.11(-0.58%)
Jul 24, 2008	19.60	19.61	18.67	18.77	10,027,729	-0.86(-4.39%)
Jul 23, 2008	19.51	19.93	19.22	19.63	5,275,188	+0.11(+0.56%)
Jul 22, 2008	19.07	19.58	18.91	19.52	9,253,553	+0.40(+2.08%)
Jul 21, 2008	19.27	19.52	18.72	19.12	9,291,836	-0.07(-0.37%)
Jul 18, 2008	18.98	19.36	18.74	19.19	13,348,800	+0.60(+3.23%)
Jul 17, 2008	19.05	19.14	18.02	18.59	24,093,618	-1.32(-6.64%)
Jul 16, 2008	19.29	19.98	19.17	19.91	10,161,704	+0.55(+2.85%)
Jul 15, 2008	19.31	19.59	18.91	19.36	9,713,961	-0.14(-0.73%)
Jul 14, 2008	19.68	19.79	19.29	19.50	7,662,620	+0.02(+0.11%)
Jul 11, 2008	18.84	19.74	18.74	19.48	10,024,943	+0.44(+2.29%)
Jul 10, 2008	19.36	19.50	19.01	19.04	9,257,779	-0.28(-1.44%)
Jul 09, 2008	19.73	19.77	19.28	19.32	5,729,068	-0.43(-2.18%)
Jul 08, 2008	19.30	19.79	19.30	19.75	7,079,807	+0.34(+1.74%)
Jul 07, 2008	19.38	19.62	19.19	19.41	7,526,465	+0.08(+0.42%)
Jul 04, 2008	19.31	19.49	19.17	19.33	3,634,405	+0.00(+0.00%)
Jul 03, 2008	19.31	19.49	19.17	19.33	3,634,405	+0.14(+0.74%)
Jul 02, 2008	19.49	19.56	19.17	19.19	8,717,169	-0.16(-0.82%)
Jul 01, 2008	18.98	19.37	18.84	19.35	11,856,959	+0.19(+1.00%)
Jun 30, 2008	19.14	19.44	18.96	19.16	8,291,215	+0.04(+0.23%)
Jun 27, 2008	19.23	19.37	18.82	19.11	12,443,936	-0.07(-0.34%)
Jun 26, 2008	19.56	19.59	19.16	19.18	9,866,770	-0.63(-3.20%)
Jun 25, 2008	19.75	20.11	19.67	19.81	10,494,758	+0.13(+0.67%)
Jun 24, 2008	19.71	19.99	19.55	19.68	10,861,914	-0.08(-0.39%)
Jun 23, 2008	19.99	20.18	19.73	19.76	9,271,025	-0.19(-0.93%)
Jun 20, 2008	20.19	20.33	19.84	19.94	5,883,959	-0.44(-2.14%)
Jun 19, 2008	20.11	20.53	19.94	20.38	5,558,696	+0.25(+1.22%)
Jun 18, 2008	20.33	20.54	20.14	20.14	5,514,339	-0.28(-1.36%)
Jun 17, 2008	20.75	20.78	20.40	20.41	3,749,394	-0.19(-0.93%)
Jun 16, 2008	20.52	20.82	20.41	20.60	4,488,158	-0.07(-0.34%)
Jun 13, 2008	20.36	20.75	20.27	20.68	4,662,629	+0.41(+2.05%)
Jun 12, 2008	20.15	20.53	20.10	20.26	5,151,795	+0.13(+0.62%)
Jun 11, 2008	20.54	20.54	20.06	20.14	8,101,382	-0.48(-2.33%)
Jun 10, 2008	20.53	20.80	20.43	20.62	8,117,991	-0.15(-0.71%)
Jun 09, 2008	20.86	21.34	20.58	20.76	6,549,824	+0.08(+0.37%)
Jun 06, 2008	21.54	21.54	20.61	20.69	7,307,859	-0.87(-4.03%)
Jun 05, 2008	21.35	21.65	21.31	21.55	3,955,554	+0.27(+1.26%)
Jun 04, 2008	21.41	21.59	21.19	21.29	4,226,204	-0.14(-0.66%)
Jun 03, 2008	21.34	21.62	21.15	21.43	6,822,203	+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.