Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.44	14.88	14.40	14.87	12,862,399	+0.42(+2.90%)
May 28, 2009	14.77	14.82	14.04	14.45	17,821,512	-0.21(-1.40%)
May 27, 2009	15.14	15.16	14.58	14.66	16,180,266	-0.54(-3.56%)
May 26, 2009	14.00	15.25	13.97	15.20	25,182,224	+1.12(+7.96%)
May 22, 2009	13.79	14.27	13.44	14.08	21,001,388	+0.44(+3.24%)
May 21, 2009	12.79	13.87	12.75	13.64	39,529,176	+0.41(+3.11%)
May 20, 2009	13.78	13.94	13.16	13.23	21,269,002	-0.56(-4.04%)
May 19, 2009	13.36	14.10	13.23	13.78	12,519,165	+0.29(+2.15%)
May 18, 2009	13.27	13.50	13.13	13.49	12,674,433	+0.09(+0.68%)
May 15, 2009	13.29	13.67	13.17	13.40	8,839,033	+0.12(+0.92%)
May 14, 2009	12.96	13.45	12.94	13.28	9,012,657	+0.27(+2.05%)
May 13, 2009	12.82	13.16	12.82	13.01	11,059,288	-0.14(-1.10%)
May 12, 2009	13.04	13.22	12.81	13.16	10,991,107	+0.24(+1.89%)
May 11, 2009	13.13	13.18	12.83	12.91	10,381,208	-0.43(-3.26%)
May 08, 2009	13.50	13.76	13.25	13.35	12,587,954	+0.08(+0.63%)
May 07, 2009	13.95	14.03	13.17	13.26	15,369,517	-0.64(-4.61%)
May 06, 2009	13.98	14.21	13.59	13.90	9,398,236	-0.08(-0.55%)
May 05, 2009	14.29	14.42	13.81	13.98	10,310,099	-0.43(-3.02%)
May 04, 2009	14.26	14.42	13.86	14.42	11,850,693	+0.38(+2.72%)
May 01, 2009	13.88	14.25	13.55	14.03	13,108,160	+0.08(+0.55%)
Apr 30, 2009	13.71	14.00	13.48	13.96	23,365,954	+0.25(+1.84%)
Apr 29, 2009	13.35	14.00	13.30	13.71	18,422,244	+0.41(+3.10%)
Apr 28, 2009	13.19	13.46	13.01	13.29	13,747,357	-0.40(-2.90%)
Apr 27, 2009	13.85	14.09	13.64	13.69	10,815,207	-0.52(-3.65%)
Apr 24, 2009	14.14	14.26	13.75	14.21	13,328,157	+0.21(+1.47%)
Apr 23, 2009	14.10	14.27	13.75	14.00	17,377,862	-0.37(-2.55%)
Apr 22, 2009	13.69	14.77	13.52	14.37	23,020,494	+0.61(+4.43%)
Apr 21, 2009	13.59	14.03	13.49	13.76	15,943,652	+0.19(+1.41%)
Apr 20, 2009	13.74	13.81	13.30	13.57	18,557,182	+0.15(+1.14%)
Apr 17, 2009	13.62	13.71	13.29	13.42	9,973,336	-0.29(-2.12%)
Apr 16, 2009	13.54	13.81	13.26	13.71	13,313,693	+0.40(+3.04%)
Apr 15, 2009	13.30	13.34	12.91	13.30	16,117,111	+0.27(+2.05%)
Apr 14, 2009	12.70	13.36	12.59	13.04	14,283,603	+0.28(+2.21%)
Apr 13, 2009	12.67	12.89	12.44	12.75	10,353,759	-0.18(-1.42%)
Apr 09, 2009	12.40	13.02	12.38	12.94	22,589,850	+0.25(+1.98%)
Apr 08, 2009	11.67	12.81	11.64	12.68	28,012,516	+1.27(+11.09%)
Apr 07, 2009	11.71	11.81	11.29	11.42	10,989,905	-0.46(-3.85%)
Apr 06, 2009	12.16	12.18	11.56	11.88	11,406,697	-0.43(-3.47%)
Apr 03, 2009	11.95	12.30	11.82	12.30	11,406,587	+0.33(+2.74%)
Apr 02, 2009	11.98	12.23	11.86	11.98	12,693,659	+0.23(+1.95%)
Apr 01, 2009	11.11	11.81	10.87	11.75	11,017,306	+0.43(+3.77%)
Mar 31, 2009	11.24	11.56	11.17	11.32	8,403,981	+0.13(+1.16%)
Mar 30, 2009	11.35	11.36	11.00	11.19	8,454,726	-0.91(-7.50%)
Mar 26, 2009	11.69	12.10	11.63	12.10	15,055,195	+0.46(+3.93%)
Mar 25, 2009	12.07	12.13	11.23	11.64	12,826,002	-0.18(-1.55%)
Mar 24, 2009	12.03	12.17	11.59	11.82	13,599,457	-0.39(-3.19%)
Mar 23, 2009	11.77	12.27	11.20	12.21	19,693,812	+0.89(+7.88%)
Mar 20, 2009	12.16	12.20	11.04	11.32	20,548,788	-0.63(-5.24%)
Mar 19, 2009	12.30	12.35	11.88	11.94	13,396,445	-0.28(-2.31%)
Mar 18, 2009	11.17	12.51	11.12	12.23	27,009,330	+0.90(+7.95%)
Mar 17, 2009	11.08	11.33	10.85	11.33	15,153,298	+0.32(+2.91%)
Mar 16, 2009	11.49	11.52	10.98	11.01	10,746,474	-0.47(-4.12%)
Mar 13, 2009	11.46	11.68	11.24	11.48	9,158,224	+0.05(+0.40%)
Mar 12, 2009	11.04	11.47	10.83	11.43	9,416,083	+0.33(+2.95%)
Mar 11, 2009	10.53	11.21	10.49	11.11	16,262,035	+0.58(+5.51%)
Mar 10, 2009	9.778	10.59	9.740	10.53	17,363,668	+0.98(+10.22%)
Mar 09, 2009	9.702	10.07	9.451	9.550	14,250,396	-0.29(-2.95%)
Mar 06, 2009	9.984	10.22	9.611	9.840	15,177,328	-0.13(-1.30%)
Mar 05, 2009	10.17	10.39	9.939	9.969	14,233,178	-0.40(-3.83%)
Mar 04, 2009	10.37	10.52	9.923	10.37	11,788,599	+0.51(+5.19%)
Mar 02, 2009	10.06	10.30	9.786	9.855	13,099,410	-0.40(-3.87%)
Feb 27, 2009	9.809	10.57	9.795	10.25	13,545,783	+0.21(+2.05%)
Feb 26, 2009	10.62	10.64	10.01	10.05	15,476,891	-0.41(-3.94%)
Feb 25, 2009	10.16	10.72	10.11	10.46	18,610,016	+0.13(+1.26%)
Feb 24, 2009	10.14	10.51	10.02	10.33	16,417,574	+0.38(+3.83%)
Feb 23, 2009	10.87	10.90	9.916	9.946	21,516,544	-0.89(-8.23%)
Feb 20, 2009	11.04	11.22	10.68	10.84	18,378,348	-0.18(-1.66%)
Feb 19, 2009	11.70	11.71	11.01	11.02	13,413,771	-0.53(-4.62%)
Feb 18, 2009	11.94	12.08	11.45	11.56	13,188,456	-0.34(-2.82%)
Feb 17, 2009	11.95	12.14	11.72	11.89	11,518,233	-0.40(-3.23%)
Feb 13, 2009	12.36	12.57	12.10	12.29	13,267,524	-0.22(-1.77%)
Feb 12, 2009	12.20	12.74	10.73	12.51	41,241,460	+0.92(+7.89%)
Feb 11, 2009	11.63	11.82	11.36	11.59	17,135,562	+0.21(+1.81%)
Feb 10, 2009	12.18	12.43	11.27	11.39	21,393,344	-1.04(-8.41%)
Feb 09, 2009	12.51	12.77	12.09	12.43	18,632,134	+0.12(+0.99%)
Feb 06, 2009	11.63	12.40	11.60	12.31	12,498,919	+0.59(+5.01%)
Feb 05, 2009	11.33	11.76	11.17	11.72	13,690,155	+0.24(+2.13%)
Feb 04, 2009	11.62	11.98	11.42	11.48	11,723,359	-0.20(-1.70%)
Feb 03, 2009	11.74	11.74	11.15	11.68	7,920,994	+0.09(+0.79%)
Feb 02, 2009	11.27	11.72	10.94	11.59	16,068,151	+0.27(+2.43%)
Jan 30, 2009	12.24	12.40	11.27	11.31	12,332,987	-0.85(-6.96%)
Jan 29, 2009	12.20	12.42	12.08	12.16	8,252,785	-0.24(-1.97%)
Jan 28, 2009	11.87	12.45	11.85	12.40	11,041,741	+0.66(+5.58%)
Jan 27, 2009	11.39	11.85	11.33	11.75	10,027,262	+0.42(+3.70%)
Jan 26, 2009	11.67	12.14	11.21	11.33	14,001,356	-0.36(-3.07%)
Jan 23, 2009	10.74	11.97	10.56	11.69	19,347,174	+0.74(+6.76%)
Jan 22, 2009	10.43	11.14	10.37	10.95	9,381,869	+0.26(+2.43%)
Jan 21, 2009	10.54	10.75	10.30	10.69	8,874,970	+0.31(+3.01%)
Jan 20, 2009	11.09	11.27	10.36	10.37	9,935,804	-1.01(-8.85%)
Jan 16, 2009	10.98	11.43	10.85	11.38	13,396,272	+0.50(+4.63%)
Jan 15, 2009	10.77	11.02	10.34	10.88	17,063,140	+0.34(+3.26%)
Jan 14, 2009	10.51	10.77	10.35	10.53	8,730,455	-0.01(-0.07%)
Jan 13, 2009	10.79	10.93	10.34	10.54	10,618,320	-0.27(-2.54%)
Jan 12, 2009	10.93	11.03	10.59	10.82	10,999,531	-0.43(-3.86%)
Jan 09, 2009	11.40	11.52	10.95	11.25	8,202,982	-0.27(-2.38%)
Jan 08, 2009	10.81	11.56	10.66	11.53	14,114,962	+0.89(+8.39%)
Jan 07, 2009	10.93	11.05	10.51	10.63	12,433,407	-0.53(-4.78%)
Jan 06, 2009	10.83	11.26	10.63	11.17	14,253,583	+0.19(+1.74%)
Jan 05, 2009	10.98	11.30	10.88	10.98	11,540,964	-0.29(-2.57%)
Jan 02, 2009	10.69	11.31	10.56	11.27	7,500,258	+0.61(+5.73%)
Dec 31, 2008	10.34	10.85	10.27	10.66	8,498,466	+0.44(+4.33%)
Dec 30, 2008	9.824	10.24	9.710	10.21	7,058,710	+0.52(+5.35%)
Dec 29, 2008	9.595	9.878	9.458	9.695	5,487,303	+0.09(+0.95%)
Dec 26, 2008	9.756	9.878	9.534	9.603	3,510,920	-0.14(-1.41%)
Dec 24, 2008	9.962	10.23	9.740	9.740	2,373,927	-0.22(-2.22%)
Dec 23, 2008	9.847	10.20	9.847	9.962	5,520,792	+0.11(+1.16%)
Dec 22, 2008	10.37	10.44	9.702	9.847	9,774,592	-0.53(-5.07%)
Dec 19, 2008	10.55	10.69	10.30	10.37	10,479,054	-0.08(-0.80%)
Dec 18, 2008	10.69	10.72	10.33	10.46	13,581,268	-0.20(-1.86%)
Dec 17, 2008	10.78	10.88	10.34	10.66	15,720,617	-0.36(-3.25%)
Dec 16, 2008	10.49	11.14	10.43	11.01	17,636,394	+0.67(+6.49%)
Dec 15, 2008	10.33	10.51	9.984	10.34	9,224,227	+0.02(+0.15%)
Dec 12, 2008	10.29	10.38	10.000	10.33	11,891,333	+0.02(+0.22%)
Dec 11, 2008	10.56	10.86	10.13	10.30	8,266,012	-0.39(-3.64%)
Dec 10, 2008	10.64	10.76	10.45	10.69	9,278,093	+0.11(+1.08%)
Dec 09, 2008	10.45	10.94	10.28	10.58	13,337,399	+0.09(+0.87%)
Dec 08, 2008	9.908	10.61	9.809	10.49	14,204,161	+0.67(+6.84%)
Dec 05, 2008	9.168	9.862	8.894	9.817	9,539,755	+0.53(+5.67%)
Dec 04, 2008	9.847	9.916	9.100	9.290	8,446,947	-0.76(-7.59%)
Dec 03, 2008	9.626	10.07	9.389	10.05	9,252,013	+0.31(+3.13%)
Dec 02, 2008	9.451	9.855	9.328	9.748	10,569,539	+0.43(+4.67%)
Dec 01, 2008	10.02	10.08	9.308	9.313	8,968,585	-0.98(-9.56%)
Nov 28, 2008	10.05	10.34	9.984	10.30	2,501,995	+0.04(+0.37%)
Nov 26, 2008	9.809	10.26	9.786	10.26	8,997,037	+0.32(+3.22%)
Nov 25, 2008	10.07	10.10	9.641	9.939	9,588,494	-0.04(-0.38%)
Nov 24, 2008	9.634	10.11	9.344	9.977	17,947,074	+0.43(+4.56%)
Nov 21, 2008	9.222	9.557	8.833	9.542	18,176,552	+0.37(+3.99%)
Nov 20, 2008	8.810	9.939	8.596	9.176	25,004,784	+0.24(+2.65%)
Nov 19, 2008	9.717	9.878	8.924	8.939	13,183,341	-0.78(-8.01%)
Nov 18, 2008	9.336	9.908	9.336	9.717	14,950,260	+0.43(+4.68%)
Nov 17, 2008	9.237	9.504	9.031	9.283	12,529,597	-0.10(-1.06%)
Nov 14, 2008	9.008	9.748	8.756	9.382	19,313,758	+0.12(+1.32%)
Nov 13, 2008	8.695	9.260	8.192	9.260	22,720,784	+1.33(+16.84%)
Nov 12, 2008	8.779	8.863	7.925	7.925	17,916,388	-0.98(-11.04%)
Nov 11, 2008	9.344	9.359	8.821	8.909	10,769,539	-0.58(-6.11%)
Nov 10, 2008	10.01	10.01	9.328	9.489	8,143,649	-0.27(-2.81%)
Nov 07, 2008	9.573	9.832	9.344	9.763	9,469,096	+0.24(+2.56%)
Nov 06, 2008	9.962	10.30	9.428	9.519	13,472,023	-0.61(-6.02%)
Nov 05, 2008	10.50	10.72	10.09	10.13	10,513,143	-0.50(-4.67%)
Nov 04, 2008	10.82	10.88	10.37	10.63	11,186,801	-0.14(-1.35%)
Nov 03, 2008	10.63	10.98	10.22	10.77	13,158,307	+0.45(+4.36%)
Oct 31, 2008	10.48	10.55	10.17	10.32	11,426,337	-0.13(-1.24%)
Oct 30, 2008	10.71	10.81	10.16	10.45	13,834,457	+0.17(+1.63%)
Oct 29, 2008	9.901	10.82	9.649	10.28	16,573,273	+0.44(+4.50%)
Oct 28, 2008	9.245	9.893	8.962	9.840	19,151,920	+0.85(+9.41%)
Oct 27, 2008	9.214	9.588	8.787	8.993	11,128,866	-0.31(-3.36%)
Oct 24, 2008	8.779	9.565	8.779	9.306	9,286,264	-0.18(-1.85%)
Oct 23, 2008	9.855	9.992	8.886	9.481	16,375,748	-0.47(-4.68%)
Oct 22, 2008	9.916	10.21	9.618	9.946	10,143,636	+0.03(+0.31%)
Oct 21, 2008	10.53	10.60	9.916	9.916	8,475,916	-0.72(-6.81%)
Oct 20, 2008	10.28	10.67	9.901	10.64	10,759,393	+0.62(+6.16%)
Oct 17, 2008	10.08	10.72	9.771	10.02	14,527,303	-0.34(-3.24%)
Oct 16, 2008	9.420	10.48	9.191	10.36	18,296,140	+0.88(+9.25%)
Oct 15, 2008	10.46	10.46	9.481	9.481	16,192,012	-1.37(-12.63%)
Oct 14, 2008	11.69	12.24	10.84	10.85	17,036,222	-0.53(-4.64%)
Oct 13, 2008	10.68	11.40	10.56	11.38	11,849,185	+1.27(+12.60%)
Oct 10, 2008	9.870	10.82	9.626	10.11	20,585,592	-0.11(-1.12%)
Oct 09, 2008	10.23	10.75	10.11	10.22	18,588,872	+0.11(+1.13%)
Oct 08, 2008	9.634	10.39	9.443	10.11	26,819,170	+0.23(+2.32%)
Oct 07, 2008	11.39	11.45	9.756	9.878	27,541,392	-1.37(-12.20%)
Oct 06, 2008	11.97	12.04	10.16	11.25	23,577,970	-0.98(-8.04%)
Oct 03, 2008	13.13	13.20	12.16	12.23	11,746,342	-0.76(-5.81%)
Oct 02, 2008	13.37	13.45	12.95	12.99	7,452,714	-0.50(-3.73%)
Oct 01, 2008	13.73	13.84	13.31	13.49	7,348,497	-0.41(-2.96%)
Sep 30, 2008	13.21	13.93	12.97	13.90	12,389,351	+1.01(+7.87%)
Sep 29, 2008	14.18	14.36	12.87	12.89	17,337,508	-1.45(-10.11%)
Sep 26, 2008	13.94	14.38	13.84	14.34	8,324,118	-0.02(-0.11%)
Sep 25, 2008	14.51	14.81	14.10	14.36	10,022,088	+0.01(+0.05%)
Sep 24, 2008	13.89	14.61	13.88	14.35	11,520,789	+0.52(+3.75%)
Sep 23, 2008	14.23	14.74	13.68	13.83	16,826,112	-0.46(-3.20%)
Sep 22, 2008	15.64	15.73	14.15	14.29	18,965,630	-1.82(-11.32%)
Sep 19, 2008	16.45	16.48	14.98	16.11	27,425,574	+0.53(+3.38%)
Sep 18, 2008	16.77	16.78	14.95	15.58	26,623,606	-1.04(-6.28%)
Sep 17, 2008	17.07	17.35	16.59	16.63	10,244,146	-0.76(-4.34%)
Sep 16, 2008	18.17	18.26	16.99	17.38	12,344,616	-0.41(-2.31%)
Sep 15, 2008	18.12	18.59	17.73	17.80	8,409,176	-0.76(-4.07%)
Sep 12, 2008	18.20	18.67	17.94	18.55	8,357,292	+0.25(+1.38%)
Sep 11, 2008	18.15	18.33	17.83	18.30	8,316,883	+0.11(+0.63%)
Sep 10, 2008	18.13	18.34	17.76	18.18	6,492,841	+0.24(+1.32%)
Sep 09, 2008	18.74	18.77	17.86	17.95	11,510,322	-0.69(-3.68%)
Sep 08, 2008	18.64	18.92	18.17	18.63	10,347,905	+0.02(+0.12%)
Sep 05, 2008	18.69	18.79	18.34	18.61	9,333,721	-0.07(-0.37%)
Sep 04, 2008	19.06	19.14	18.60	18.68	9,752,497	-0.50(-2.59%)
Sep 03, 2008	19.15	19.24	18.62	19.18	11,358,556	+0.05(+0.24%)
Sep 02, 2008	19.76	19.78	18.99	19.13	6,915,116	-0.31(-1.57%)
Aug 29, 2008	19.30	19.49	19.07	19.43	8,242,205	-0.02(-0.12%)
Aug 28, 2008	19.60	19.85	19.37	19.46	8,919,443	-0.03(-0.16%)
Aug 27, 2008	18.32	19.56	18.32	19.49	16,039,761	+1.12(+6.10%)
Aug 26, 2008	18.29	18.51	18.21	18.37	6,204,827	+0.03(+0.17%)
Aug 25, 2008	18.25	18.76	18.11	18.34	7,967,829	-0.05(-0.25%)
Aug 22, 2008	18.38	18.49	18.18	18.38	17,248,670	+0.07(+0.38%)
Aug 21, 2008	18.18	18.42	18.07	18.31	10,483,999	+0.02(+0.13%)
Aug 20, 2008	18.51	18.68	18.21	18.29	13,529,067	-0.25(-1.36%)
Aug 19, 2008	18.80	18.81	18.43	18.54	13,387,951	-0.08(-0.45%)
Aug 18, 2008	18.92	19.02	18.60	18.63	14,260,525	-0.20(-1.05%)
Aug 15, 2008	18.95	19.00	18.55	18.82	14,351,432	+0.03(+0.16%)
Aug 14, 2008	18.55	19.24	18.55	18.79	23,244,546	-0.80(-4.09%)
Aug 13, 2008	19.85	19.95	19.37	19.60	13,875,270	-0.47(-2.36%)
Aug 12, 2008	20.21	20.34	19.96	20.07	7,293,561	-0.08(-0.42%)
Aug 11, 2008	19.99	20.43	19.76	20.15	9,461,073	+0.08(+0.42%)
Aug 08, 2008	19.82	20.21	19.79	20.07	7,152,124	+0.21(+1.04%)
Aug 07, 2008	19.64	20.14	19.40	19.86	8,733,534	+0.05(+0.23%)
Aug 06, 2008	19.74	19.95	19.31	19.82	8,300,855	+0.02(+0.08%)
Aug 05, 2008	19.77	19.86	19.48	19.80	9,046,755	+0.31(+1.56%)
Aug 04, 2008	19.77	19.83	19.38	19.50	10,341,779	+0.24(+1.23%)
Aug 01, 2008	19.42	19.49	18.80	19.26	6,047,228	-0.23(-1.17%)
Jul 31, 2008	19.27	19.77	19.07	19.49	9,248,848	+0.22(+1.15%)
Jul 30, 2008	19.43	19.82	19.16	19.27	10,120,208	-0.23(-1.17%)
Jul 29, 2008	19.50	19.63	18.75	19.50	12,679,289	+0.76(+4.03%)
Jul 28, 2008	19.11	19.26	18.69	18.74	7,809,955	-0.02(-0.12%)
Jul 25, 2008	18.25	18.86	18.02	18.76	7,582,566	+0.69(+3.84%)
Jul 24, 2008	18.45	18.57	18.07	18.07	7,121,867	-0.58(-3.11%)
Jul 23, 2008	17.99	18.82	17.92	18.65	9,935,149	+0.69(+3.82%)
Jul 22, 2008	17.67	17.97	17.30	17.96	6,155,764	+0.43(+2.44%)
Jul 21, 2008	17.73	17.99	17.44	17.54	6,436,148	-0.15(-0.86%)
Jul 18, 2008	17.57	18.09	17.46	17.69	10,132,480	-0.04(-0.21%)
Jul 17, 2008	17.29	17.93	17.20	17.73	12,146,584	+0.46(+2.65%)
Jul 16, 2008	16.99	17.32	16.64	17.27	8,340,887	+0.43(+2.58%)
Jul 15, 2008	16.58	17.18	16.43	16.83	12,014,760	+0.14(+0.87%)
Jul 14, 2008	17.16	17.16	16.51	16.69	8,563,412	-0.05(-0.27%)
Jul 11, 2008	16.80	17.06	16.42	16.73	8,068,778	-0.09(-0.54%)
Jul 10, 2008	17.18	17.38	16.51	16.83	16,599,933	-0.35(-2.04%)
Jul 09, 2008	17.96	18.17	17.15	17.18	17,745,920	-0.79(-4.37%)
Jul 08, 2008	17.54	17.96	17.25	17.96	14,357,905	+0.31(+1.73%)
Jul 07, 2008	17.47	17.88	17.19	17.66	20,152,658	+0.92(+5.52%)
Jul 04, 2008	16.68	16.99	16.55	16.73	6,063,117	+0.00(+0.00%)
Jul 03, 2008	16.68	16.99	16.55	16.73	6,063,117	-0.04(-0.23%)
Jul 02, 2008	16.83	17.02	16.60	16.77	9,393,705	-0.07(-0.41%)
Jul 01, 2008	16.41	16.84	16.26	16.84	10,197,926	+0.32(+1.94%)
Jun 30, 2008	16.77	16.95	16.45	16.52	10,338,097	-0.34(-2.04%)
Jun 27, 2008	16.85	17.03	16.60	16.86	12,687,466	+0.00(+0.00%)
Jun 26, 2008	17.31	17.44	16.77	16.86	9,120,440	-0.61(-3.49%)
Jun 25, 2008	17.59	17.75	17.34	17.47	10,367,758	-0.06(-0.35%)
Jun 24, 2008	17.44	17.75	17.18	17.54	7,959,689	+0.08(+0.48%)
Jun 23, 2008	17.78	17.97	17.35	17.45	9,180,337	-0.32(-1.80%)
Jun 20, 2008	18.08	18.20	17.70	17.77	7,875,490	-0.50(-2.71%)
Jun 19, 2008	18.14	18.30	17.74	18.27	9,358,747	+0.22(+1.23%)
Jun 18, 2008	18.11	18.24	17.86	18.05	8,735,896	-0.25(-1.38%)
Jun 17, 2008	18.34	18.42	18.15	18.30	8,207,650	+0.14(+0.76%)
Jun 16, 2008	18.15	18.45	18.10	18.16	13,344,908	-0.24(-1.28%)
Jun 13, 2008	18.06	18.40	17.89	18.40	10,297,940	+0.50(+2.81%)
Jun 12, 2008	17.63	17.95	17.55	17.89	12,395,598	+0.34(+1.96%)
Jun 11, 2008	18.00	18.04	17.54	17.55	8,699,705	-0.40(-2.21%)
Jun 10, 2008	18.02	18.29	17.90	17.95	9,943,891	-0.35(-1.92%)
Jun 09, 2008	18.14	18.36	17.84	18.30	9,271,960	+0.19(+1.05%)
Jun 06, 2008	18.28	18.57	18.02	18.11	10,552,661	-0.29(-1.58%)
Jun 05, 2008	18.03	18.61	17.99	18.40	54,112,768	+0.40(+2.25%)
Jun 04, 2008	17.91	18.33	17.47	17.99	18,354,864	-0.28(-1.54%)
Jun 03, 2008	18.18	18.77	18.11	18.28	12,269,044	+0.13(+0.71%)

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.