Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.00	26.42	25.95	26.38	13,335,660	+0.56(+2.17%)
May 28, 2009	25.47	25.98	25.30	25.82	14,413,360	+0.71(+2.82%)
May 27, 2009	24.74	25.50	24.56	25.11	13,922,190	+0.38(+1.52%)
May 26, 2009	23.65	24.86	23.65	24.74	12,664,180	+0.75(+3.11%)
May 22, 2009	24.25	24.43	23.65	23.99	7,846,640	-0.06(-0.24%)
May 21, 2009	24.32	24.40	23.70	24.05	12,330,950	-0.66(-2.66%)
May 20, 2009	24.85	25.48	24.42	24.70	14,862,000	+0.01(+0.03%)
May 19, 2009	24.51	24.91	24.16	24.70	13,237,460	+0.34(+1.39%)
May 18, 2009	23.90	24.44	23.43	24.36	13,847,320	+0.86(+3.65%)
May 15, 2009	23.36	23.88	23.23	23.50	9,156,090	+0.04(+0.17%)
May 14, 2009	23.05	23.66	22.95	23.46	13,860,160	+0.36(+1.56%)
May 13, 2009	23.77	24.07	22.98	23.10	15,861,750	-1.02(-4.22%)
May 12, 2009	24.18	24.34	23.60	24.12	14,761,240	+0.16(+0.68%)
May 11, 2009	24.11	24.48	23.70	23.95	16,343,920	-0.65(-2.62%)
May 08, 2009	25.00	25.20	23.76	24.60	22,876,960	-0.10(-0.40%)
May 07, 2009	25.77	25.80	24.30	24.70	24,548,760	-0.87(-3.39%)
May 06, 2009	25.16	25.70	24.78	25.57	23,632,250	+0.59(+2.35%)
May 05, 2009	24.80	24.98	24.27	24.98	15,669,970	+0.16(+0.62%)
May 04, 2009	23.84	24.83	23.66	24.82	21,947,420	+1.26(+5.36%)
May 01, 2009	23.40	23.82	23.09	23.56	13,282,180	+0.27(+1.16%)
Apr 30, 2009	23.20	23.64	22.98	23.29	21,424,670	+0.56(+2.47%)
Apr 29, 2009	22.32	22.95	22.00	22.73	25,028,060	+0.61(+2.76%)
Apr 28, 2009	22.95	23.66	21.73	22.12	50,772,448	-0.37(-1.63%)
Apr 27, 2009	21.67	22.52	21.56	22.49	23,676,870	+0.73(+3.36%)
Apr 24, 2009	21.54	21.99	20.96	21.75	22,776,240	+0.50(+2.37%)
Apr 23, 2009	21.38	21.59	20.84	21.25	14,921,210	+0.42(+2.00%)
Apr 22, 2009	20.43	21.80	20.27	20.83	23,371,360	+0.38(+1.84%)
Apr 21, 2009	19.55	20.50	19.46	20.46	13,611,780	+0.46(+2.28%)
Apr 20, 2009	20.50	20.78	19.77	20.00	19,140,750	-1.01(-4.80%)
Apr 17, 2009	19.94	21.11	19.93	21.01	25,189,790	+0.66(+3.26%)
Apr 16, 2009	19.75	20.49	19.33	20.34	26,564,320	+0.74(+3.79%)
Apr 15, 2009	19.57	19.76	18.91	19.60	15,305,870	-0.19(-0.97%)
Apr 14, 2009	20.29	20.39	19.60	19.80	17,147,490	-0.15(-0.77%)
Apr 13, 2009	18.95	20.07	18.80	19.95	22,253,810	+0.92(+4.81%)
Apr 09, 2009	18.90	19.34	18.18	19.03	22,387,500	+0.77(+4.23%)
Apr 08, 2009	18.00	18.49	17.77	18.26	16,894,750	+0.52(+2.91%)
Apr 07, 2009	18.25	18.39	17.71	17.74	16,967,080	-0.90(-4.82%)
Apr 06, 2009	18.50	18.75	18.11	18.64	11,337,290	-0.11(-0.58%)
Apr 03, 2009	18.50	19.00	18.00	18.75	15,381,380	+0.26(+1.40%)
Apr 02, 2009	18.34	19.00	18.22	18.49	25,323,840	+1.02(+5.81%)
Apr 01, 2009	17.43	17.83	17.10	17.48	13,642,220	-0.18(-1.04%)
Mar 31, 2009	17.68	18.04	17.25	17.66	16,007,380	+0.36(+2.09%)
Mar 30, 2009	17.70	17.78	16.95	17.30	20,566,210	-1.34(-7.17%)
Mar 26, 2009	18.85	19.23	18.51	18.64	21,668,010	+0.26(+1.39%)
Mar 25, 2009	19.31	19.49	17.86	18.38	34,220,200	-0.45(-2.39%)
Mar 24, 2009	18.64	19.77	18.45	18.83	36,935,620	+0.57(+3.12%)
Mar 23, 2009	18.33	18.79	17.80	18.26	21,586,070	+0.74(+4.22%)
Mar 20, 2009	17.64	17.70	17.24	17.52	12,169,650	+0.00(+0.01%)
Mar 19, 2009	17.55	17.80	17.18	17.52	11,750,960	+0.02(+0.11%)
Mar 18, 2009	17.27	17.59	16.97	17.50	22,687,940	-0.04(-0.23%)
Mar 17, 2009	15.99	17.58	15.80	17.54	26,738,820	+1.41(+8.71%)
Mar 16, 2009	17.09	17.18	16.08	16.13	25,784,790	-1.13(-6.56%)
Mar 13, 2009	17.08	17.62	16.70	17.27	17,460,200	+0.33(+1.92%)
Mar 12, 2009	16.92	17.09	16.36	16.94	17,602,220	+0.12(+0.73%)
Mar 11, 2009	16.68	17.21	16.05	16.82	27,055,490	+0.16(+0.95%)
Mar 10, 2009	16.13	16.79	15.95	16.66	23,579,670	+1.15(+7.42%)
Mar 09, 2009	15.37	16.34	15.28	15.51	16,700,560	-0.19(-1.24%)
Mar 06, 2009	16.11	16.36	15.11	15.70	21,375,490	-0.45(-2.78%)
Mar 05, 2009	16.06	16.49	15.80	16.15	31,452,770	+0.42(+2.66%)
Mar 04, 2009	15.20	16.35	15.17	15.73	38,329,848	+2.01(+14.65%)
Mar 02, 2009	14.52	14.71	13.63	13.72	22,994,160	-1.11(-7.48%)
Feb 27, 2009	14.09	15.24	14.09	14.83	22,551,520	+0.24(+1.63%)
Feb 26, 2009	14.71	15.30	14.51	14.59	25,576,250	+0.22(+1.52%)
Feb 25, 2009	14.29	14.80	14.02	14.38	29,833,650	+0.10(+0.70%)
Feb 24, 2009	13.15	14.53	12.98	14.28	29,752,810	+1.10(+8.35%)
Feb 23, 2009	13.95	14.03	13.11	13.18	16,500,630	-0.45(-3.31%)
Feb 20, 2009	13.05	13.90	12.82	13.63	33,321,440	+0.37(+2.79%)
Feb 19, 2009	13.46	13.90	13.18	13.26	44,531,188	+0.45(+3.50%)
Feb 18, 2009	12.40	13.01	12.34	12.81	27,843,650	+0.57(+4.69%)
Feb 17, 2009	12.25	12.50	11.96	12.23	23,094,530	-0.59(-4.56%)
Feb 13, 2009	13.10	13.19	12.75	12.82	13,522,620	-0.38(-2.88%)
Feb 12, 2009	12.87	13.27	12.70	13.20	18,480,750	-0.19(-1.39%)
Feb 11, 2009	13.26	13.73	13.16	13.39	17,026,850	+0.30(+2.31%)
Feb 10, 2009	13.89	14.15	13.02	13.08	26,135,850	-0.97(-6.92%)
Feb 09, 2009	12.91	14.19	12.90	14.06	43,473,940	+1.60(+12.81%)
Feb 06, 2009	12.50	12.66	12.00	12.46	31,852,070	-0.07(-0.54%)
Feb 05, 2009	12.78	12.78	12.27	12.53	24,680,680	-0.37(-2.88%)
Feb 04, 2009	12.61	13.43	12.60	12.90	24,391,240	+0.38(+3.06%)
Feb 03, 2009	12.70	12.75	12.22	12.52	18,091,720	-0.04(-0.28%)
Feb 02, 2009	12.80	12.94	12.32	12.55	20,342,330	-0.33(-2.52%)
Jan 30, 2009	13.20	13.25	12.80	12.88	19,772,670	+0.01(+0.10%)
Jan 29, 2009	12.60	13.18	12.50	12.86	33,229,430	+0.15(+1.16%)
Jan 28, 2009	12.00	13.00	11.81	12.72	45,952,308	+1.19(+10.29%)
Jan 27, 2009	11.82	11.90	11.32	11.53	18,419,640	-0.03(-0.23%)
Jan 26, 2009	11.30	11.93	11.29	11.56	26,980,960	+0.36(+3.23%)
Jan 23, 2009	10.98	11.43	10.70	11.20	31,530,180	-0.06(-0.52%)
Jan 22, 2009	11.00	11.45	10.92	11.25	27,245,460	+0.16(+1.45%)
Jan 21, 2009	11.16	11.45	10.81	11.09	28,059,520	+0.13(+1.16%)
Jan 20, 2009	11.54	11.55	10.92	10.96	25,576,840	-0.62(-5.39%)
Jan 16, 2009	11.20	11.67	11.02	11.59	29,524,160	+0.65(+5.90%)
Jan 15, 2009	11.10	11.28	10.50	10.94	30,254,620	-0.03(-0.28%)
Jan 14, 2009	11.34	11.66	10.71	10.97	28,579,260	-0.58(-4.98%)
Jan 13, 2009	11.68	11.97	11.39	11.55	25,986,480	+0.14(+1.23%)
Jan 12, 2009	11.86	12.20	11.35	11.41	16,486,390	-0.65(-5.42%)
Jan 09, 2009	12.60	12.69	11.87	12.06	14,846,080	-0.40(-3.22%)
Jan 08, 2009	12.48	12.60	12.03	12.46	22,412,440	-0.27(-2.11%)
Jan 07, 2009	13.22	13.22	12.50	12.73	20,091,070	-0.84(-6.18%)
Jan 06, 2009	13.85	13.94	13.34	13.57	27,638,560	-0.21(-1.53%)
Jan 05, 2009	13.18	14.00	13.02	13.78	24,127,580	+0.24(+1.79%)
Jan 02, 2009	13.20	13.60	13.00	13.54	16,570,630	+0.48(+3.71%)
Dec 31, 2008	12.65	13.19	12.65	13.06	15,658,340	+0.36(+2.87%)
Dec 30, 2008	12.30	12.70	12.20	12.69	14,091,350	+0.51(+4.17%)
Dec 29, 2008	12.50	12.70	12.01	12.19	12,322,180	-0.20(-1.65%)
Dec 26, 2008	12.55	12.55	12.25	12.39	3,540,970	+0.02(+0.14%)
Dec 24, 2008	12.50	12.65	12.31	12.37	8,368,220	-0.13(-1.02%)
Dec 23, 2008	12.45	12.60	12.15	12.50	19,989,240	+0.19(+1.57%)
Dec 22, 2008	13.15	13.24	12.14	12.31	23,136,500	-0.80(-6.10%)
Dec 19, 2008	13.11	13.40	12.95	13.11	20,722,740	+0.04(+0.29%)
Dec 18, 2008	13.79	14.04	12.95	13.07	30,900,880	-0.48(-3.55%)
Dec 17, 2008	13.15	14.24	12.71	13.55	49,038,800	+0.35(+2.65%)
Dec 16, 2008	13.08	13.35	12.66	13.20	61,248,360	+1.39(+11.78%)
Dec 15, 2008	11.23	11.99	11.15	11.81	38,559,788	+0.41(+3.59%)
Dec 12, 2008	10.85	11.65	10.70	11.40	42,282,420	+0.27(+2.43%)
Dec 11, 2008	11.24	12.10	10.78	11.13	122,988,488	+0.68(+6.47%)
Dec 10, 2008	11.11	11.25	10.05	10.45	59,346,448	-0.48(-4.41%)
Dec 09, 2008	11.44	12.49	10.71	10.94	70,334,160	-0.86(-7.28%)
Dec 08, 2008	11.60	12.44	11.33	11.79	72,299,528	+0.88(+8.11%)
Dec 05, 2008	11.15	11.35	10.28	10.91	53,217,528	-0.54(-4.74%)
Dec 04, 2008	11.33	11.99	11.18	11.45	34,135,408	+0.09(+0.76%)
Dec 03, 2008	10.88	12.17	10.71	11.37	41,509,460	-0.49(-4.13%)
Dec 02, 2008	11.91	12.14	11.40	11.86	41,146,148	+0.23(+1.94%)
Dec 01, 2008	12.39	12.50	11.38	11.63	42,410,488	-1.96(-14.40%)
Nov 28, 2008	14.05	14.20	12.66	13.59	22,846,950	-0.69(-4.81%)
Nov 26, 2008	12.12	14.49	12.10	14.28	47,535,628	+1.87(+15.09%)
Nov 25, 2008	11.90	12.83	11.70	12.40	40,237,140	+0.89(+7.73%)
Nov 24, 2008	11.47	11.85	10.92	11.51	34,504,608	+0.24(+2.17%)
Nov 21, 2008	11.56	11.80	10.62	11.27	43,981,708	+0.23(+2.12%)
Nov 20, 2008	10.63	12.09	10.55	11.04	61,809,548	-0.14(-1.24%)
Nov 19, 2008	12.56	13.32	11.10	11.17	83,508,776	-1.70(-13.22%)
Nov 18, 2008	13.90	14.06	12.15	12.88	88,562,880	-0.53(-3.97%)
Nov 17, 2008	16.30	16.50	13.05	13.41	125,547,560	-4.48(-25.04%)
Nov 14, 2008	18.40	19.37	17.75	17.89	325,229,984	-1.10(-5.78%)
Nov 13, 2008	18.52	19.00	16.20	18.99	62,849,000	+0.69(+3.76%)
Nov 12, 2008	18.55	19.50	18.05	18.30	37,443,740	-0.78(-4.11%)
Nov 11, 2008	20.42	20.50	18.69	19.08	46,496,880	-2.05(-9.68%)
Nov 10, 2008	22.40	22.80	20.38	21.13	27,425,080	-0.67(-3.08%)
Nov 07, 2008	21.22	22.30	21.22	21.80	27,291,050	+0.83(+3.98%)
Nov 06, 2008	21.31	21.89	20.33	20.97	27,646,620	-0.76(-3.51%)
Nov 05, 2008	22.82	23.08	21.63	21.73	29,220,420	-1.73(-7.39%)
Nov 04, 2008	21.00	23.98	20.61	23.46	47,790,668	+2.99(+14.61%)
Nov 03, 2008	20.98	21.56	20.21	20.47	23,612,870	-0.13(-0.62%)
Oct 31, 2008	21.00	21.26	20.02	20.60	22,824,670	-0.76(-3.56%)
Oct 30, 2008	22.30	22.59	21.02	21.36	30,669,340	+0.17(+0.79%)
Oct 29, 2008	20.65	22.38	20.30	21.19	35,657,348	+0.30(+1.42%)
Oct 28, 2008	18.83	21.00	18.27	20.89	39,907,368	+3.00(+16.73%)
Oct 27, 2008	18.76	19.20	17.85	17.90	27,464,990	-1.22(-6.39%)
Oct 24, 2008	17.72	20.00	17.63	19.12	38,558,188	-2.13(-10.03%)
Oct 23, 2008	23.98	24.03	20.60	21.25	66,898,748	-3.65(-14.67%)
Oct 22, 2008	24.37	25.86	23.75	24.91	43,036,908	+0.04(+0.17%)
Oct 21, 2008	24.84	26.00	24.31	24.87	23,093,460	-0.57(-2.24%)
Oct 20, 2008	24.61	25.70	24.20	25.44	31,563,680	+1.49(+6.20%)
Oct 17, 2008	23.35	24.76	21.82	23.95	37,018,828	+1.32(+5.84%)
Oct 16, 2008	22.70	22.86	20.50	22.63	41,033,520	-0.09(-0.40%)
Oct 15, 2008	24.21	25.00	22.40	22.72	29,374,150	-2.30(-9.21%)
Oct 14, 2008	27.41	27.48	24.70	25.02	33,157,290	-1.58(-5.94%)
Oct 13, 2008	22.40	27.15	22.02	26.61	53,053,768	+5.23(+24.47%)
Oct 10, 2008	19.81	21.55	19.80	21.38	41,678,068	+0.76(+3.67%)
Oct 09, 2008	22.09	22.40	20.16	20.62	23,725,760	-0.71(-3.34%)
Oct 08, 2008	20.68	22.80	20.68	21.33	33,433,250	-0.11(-0.53%)
Oct 07, 2008	23.02	23.37	21.25	21.44	29,978,000	-1.32(-5.82%)
Oct 06, 2008	20.57	22.77	20.38	22.77	41,988,920	+0.53(+2.39%)
Oct 03, 2008	23.88	24.38	22.05	22.24	27,863,520	-1.12(-4.77%)
Oct 02, 2008	24.42	24.84	23.00	23.35	25,876,370	-1.10(-4.49%)
Oct 01, 2008	24.80	25.25	23.82	24.45	20,179,730	-0.37(-1.51%)
Sep 30, 2008	23.61	25.10	23.58	24.82	36,347,740	+1.70(+7.37%)
Sep 29, 2008	25.01	25.24	22.70	23.12	34,331,980	-2.95(-11.33%)
Sep 26, 2008	26.60	26.74	25.46	26.07	23,589,220	-1.48(-5.35%)
Sep 25, 2008	26.72	27.97	26.54	27.55	25,289,900	+0.82(+3.08%)
Sep 24, 2008	26.80	27.86	26.20	26.73	21,034,430	+0.38(+1.43%)
Sep 23, 2008	27.11	27.77	26.14	26.35	23,371,650	-0.51(-1.91%)
Sep 22, 2008	29.15	29.35	26.56	26.86	18,297,330	-2.11(-7.29%)
Sep 19, 2008	31.02	31.13	28.05	28.98	32,321,570	-1.55(-5.08%)
Sep 18, 2008	25.97	30.52	23.61	30.52	48,510,768	+5.08(+19.96%)
Sep 17, 2008	26.22	27.00	24.77	25.45	35,755,680	-1.20(-4.51%)
Sep 16, 2008	26.70	27.89	26.20	26.65	43,275,280	-0.65(-2.39%)
Sep 15, 2008	26.86	28.39	26.81	27.30	26,277,100	-0.90(-3.19%)
Sep 12, 2008	27.71	28.60	26.91	28.20	32,503,550	-0.05(-0.18%)
Sep 11, 2008	25.60	28.39	25.36	28.25	38,217,508	+1.84(+6.97%)
Sep 10, 2008	25.51	26.77	25.50	26.41	27,066,240	+1.00(+3.92%)
Sep 09, 2008	27.09	27.86	25.20	25.41	31,789,560	-2.02(-7.38%)
Sep 08, 2008	28.15	28.88	26.51	27.44	40,599,968	+0.37(+1.37%)
Sep 05, 2008	26.70	27.60	26.07	27.07	30,353,520	-0.05(-0.18%)
Sep 04, 2008	29.20	29.20	27.04	27.11	33,816,088	-2.21(-7.54%)
Sep 03, 2008	30.96	31.09	28.97	29.32	30,289,620	-1.53(-4.96%)
Sep 02, 2008	31.98	32.20	30.66	30.85	16,792,450	-0.52(-1.65%)
Aug 29, 2008	31.82	32.00	30.97	31.37	8,283,250	-0.28(-0.89%)
Aug 28, 2008	31.88	32.10	31.41	31.65	11,319,510	+0.08(+0.26%)
Aug 27, 2008	31.10	31.94	30.95	31.57	16,479,070	+0.56(+1.80%)
Aug 26, 2008	32.04	32.17	30.77	31.01	27,118,890	-1.23(-3.81%)
Aug 25, 2008	32.30	33.02	31.90	32.24	12,367,940	-0.16(-0.49%)
Aug 22, 2008	32.59	32.94	32.30	32.40	8,775,610	+0.07(+0.22%)
Aug 21, 2008	31.73	32.50	31.62	32.33	12,428,780	+0.21(+0.65%)
Aug 20, 2008	31.40	32.40	31.35	32.12	24,565,360	+1.24(+4.01%)
Aug 19, 2008	30.30	31.38	30.20	30.88	20,680,950	+0.16(+0.52%)
Aug 18, 2008	32.09	32.28	30.50	30.73	18,377,270	-1.38(-4.29%)
Aug 15, 2008	32.66	32.83	31.80	32.10	16,129,350	-0.38(-1.19%)
Aug 14, 2008	31.16	32.74	31.12	32.49	22,741,540	+0.93(+2.94%)
Aug 13, 2008	30.89	31.77	30.36	31.56	20,376,500	+0.40(+1.30%)
Aug 12, 2008	30.58	31.79	30.32	31.15	24,881,560	+0.71(+2.34%)
Aug 11, 2008	31.50	31.68	30.18	30.44	26,274,520	-1.49(-4.65%)
Aug 08, 2008	32.43	32.68	31.70	31.93	21,668,990	-0.84(-2.55%)
Aug 07, 2008	33.39	33.57	32.27	32.76	22,422,360	-1.12(-3.30%)
Aug 06, 2008	33.04	34.23	32.78	33.88	22,026,900	+0.85(+2.58%)
Aug 05, 2008	33.30	33.45	32.45	33.03	22,090,630	+0.01(+0.03%)
Aug 04, 2008	34.04	34.35	32.98	33.02	18,398,330	-1.40(-4.06%)
Aug 01, 2008	34.65	34.70	34.05	34.42	16,780,330	-0.30(-0.86%)
Jul 31, 2008	34.42	35.20	34.17	34.72	18,481,870	-0.31(-0.88%)
Jul 30, 2008	34.86	35.34	34.31	35.02	24,242,790	+0.21(+0.61%)
Jul 29, 2008	34.81	34.85	32.96	34.81	28,504,600	+1.38(+4.12%)
Jul 28, 2008	33.67	34.55	33.21	33.44	29,653,890	+0.20(+0.59%)
Jul 25, 2008	33.66	33.66	32.83	33.24	23,378,820	-0.27(-0.80%)
Jul 24, 2008	32.60	34.10	32.14	33.51	65,833,020	+4.64(+16.07%)
Jul 23, 2008	29.75	29.90	28.71	28.87	33,341,970	-0.37(-1.25%)
Jul 22, 2008	28.97	29.49	28.50	29.24	25,867,970	-0.46(-1.56%)
Jul 21, 2008	29.28	29.90	29.11	29.70	21,338,490	+0.55(+1.87%)
Jul 18, 2008	29.62	29.74	28.90	29.15	26,535,130	-1.14(-3.75%)
Jul 17, 2008	30.40	30.70	29.66	30.29	34,634,568	+0.40(+1.32%)
Jul 16, 2008	28.70	29.96	28.07	29.89	31,417,370	+1.69(+5.99%)
Jul 15, 2008	28.55	29.36	27.25	28.20	56,123,568	-0.94(-3.21%)
Jul 14, 2008	31.28	31.45	28.71	29.14	50,285,280	-1.37(-4.48%)
Jul 11, 2008	32.22	32.40	30.33	30.51	52,396,488	-2.42(-7.36%)
Jul 10, 2008	33.63	33.98	32.48	32.93	31,490,330	-0.35(-1.06%)
Jul 09, 2008	33.39	34.40	33.15	33.28	37,770,240	-0.17(-0.52%)
Jul 08, 2008	33.42	33.90	32.04	33.46	38,252,780	+0.67(+2.03%)
Jul 07, 2008	32.10	33.23	32.00	32.79	40,101,800	+1.19(+3.76%)
Jul 04, 2008	31.68	32.12	30.93	31.60	18,740,030	+0.00(+0.00%)
Jul 03, 2008	31.68	32.12	30.93	31.60	18,740,030	+0.40(+1.27%)
Jul 02, 2008	32.15	33.07	31.02	31.20	37,955,260	-0.56(-1.78%)
Jul 01, 2008	30.57	31.90	30.34	31.77	41,922,020	+0.47(+1.51%)
Jun 30, 2008	31.52	32.05	31.07	31.30	22,106,500	-0.03(-0.09%)
Jun 27, 2008	31.20	31.69	30.53	31.32	26,982,560	-0.15(-0.48%)
Jun 26, 2008	32.31	32.80	31.40	31.48	33,149,180	-1.73(-5.22%)
Jun 25, 2008	31.45	33.31	31.10	33.21	44,643,388	+2.54(+8.27%)
Jun 24, 2008	31.50	31.86	30.32	30.67	39,347,888	-1.21(-3.81%)
Jun 23, 2008	32.40	32.69	31.57	31.89	23,127,940	-0.40(-1.25%)
Jun 20, 2008	33.20	33.23	32.00	32.29	24,191,480	-1.19(-3.56%)
Jun 19, 2008	32.93	33.59	32.62	33.48	24,551,860	+0.23(+0.70%)
Jun 18, 2008	32.82	33.54	32.66	33.25	26,966,340	-0.02(-0.05%)
Jun 17, 2008	33.90	34.44	33.09	33.26	31,905,580	-0.33(-0.97%)
Jun 16, 2008	32.40	33.87	32.32	33.59	24,162,470	+0.91(+2.78%)
Jun 13, 2008	31.95	32.84	31.60	32.68	29,192,300	+1.14(+3.62%)
Jun 12, 2008	32.50	33.29	31.05	31.54	36,713,280	-0.36(-1.12%)
Jun 11, 2008	32.78	33.08	31.87	31.90	24,239,340	-0.74(-2.26%)
Jun 10, 2008	31.90	32.88	31.53	32.63	40,948,488	-0.57(-1.70%)
Jun 09, 2008	34.73	34.84	32.20	33.20	36,348,868	-1.30(-3.78%)
Jun 06, 2008	35.67	35.80	34.45	34.50	29,874,980	-1.68(-4.64%)
Jun 05, 2008	34.79	36.20	34.56	36.18	36,553,028	+1.73(+5.02%)
Jun 04, 2008	34.09	34.89	33.90	34.45	25,633,300	+0.24(+0.71%)
Jun 03, 2008	33.92	34.50	33.17	34.21	29,588,390	+0.43(+1.28%)

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.