Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.17	19.35	18.84	19.35	5,188,617	+0.31(+1.61%)
May 28, 2009	19.07	19.42	18.66	19.04	6,148,926	-0.08(-0.41%)
May 27, 2009	19.56	19.68	19.07	19.12	8,208,748	-0.41(-2.09%)
May 26, 2009	19.00	19.74	18.92	19.53	12,146,620	+0.61(+3.25%)
May 22, 2009	18.74	19.22	18.49	18.92	10,157,876	+0.36(+1.93%)
May 21, 2009	18.70	18.84	18.40	18.56	8,179,689	-0.39(-2.06%)
May 20, 2009	19.32	19.56	18.86	18.95	8,269,097	-0.26(-1.34%)
May 19, 2009	19.28	19.40	18.96	19.21	10,148,338	-0.06(-0.29%)
May 18, 2009	18.74	19.29	18.48	19.26	9,303,617	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,326,696	+0.55(+3.08%)
May 14, 2009	17.73	18.30	17.73	17.98	9,559,650	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.63	17.66	7,872,457	-0.74(-4.04%)
May 12, 2009	18.97	19.00	18.25	18.41	8,163,988	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.61	18.83	7,493,348	-0.12(-0.65%)
May 08, 2009	19.17	19.25	18.56	18.96	8,168,689	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.87	10,660,264	-0.89(-4.50%)
May 06, 2009	19.84	19.84	19.13	19.75	14,635,525	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.68	11,360,959	+0.65(+3.41%)
May 04, 2009	18.94	19.04	18.89	19.03	13,197,478	+0.53(+2.87%)
May 01, 2009	18.65	18.83	18.37	18.50	8,012,344	-0.14(-0.75%)
Apr 30, 2009	19.12	19.31	18.53	18.64	9,369,615	-0.27(-1.45%)
Apr 29, 2009	18.97	19.17	18.77	18.91	9,365,603	+0.02(+0.09%)
Apr 28, 2009	18.74	19.20	18.74	18.89	9,545,255	-0.40(-2.08%)
Apr 27, 2009	18.84	19.56	18.79	19.30	9,998,528	-0.19(-0.98%)
Apr 24, 2009	19.36	19.69	19.06	19.49	12,393,344	+0.20(+1.01%)
Apr 23, 2009	18.87	19.67	18.75	19.29	21,767,438	+1.36(+7.57%)
Apr 22, 2009	18.39	18.42	17.63	17.93	14,044,246	-0.01(-0.06%)
Apr 21, 2009	17.35	18.04	17.35	17.94	9,292,175	+0.44(+2.49%)
Apr 20, 2009	17.83	17.83	17.45	17.51	9,018,689	-0.41(-2.31%)
Apr 17, 2009	17.86	18.22	17.84	17.92	11,642,183	+0.14(+0.79%)
Apr 16, 2009	17.05	17.94	16.92	17.78	10,624,178	+0.87(+5.15%)
Apr 15, 2009	16.76	17.06	16.35	16.91	14,436,027	+0.42(+2.58%)
Apr 14, 2009	16.66	16.76	16.47	16.49	11,256,674	-0.27(-1.63%)
Apr 13, 2009	16.96	16.96	16.67	16.76	6,913,926	-0.16(-0.96%)
Apr 09, 2009	16.84	17.02	16.75	16.92	9,285,917	+0.42(+2.54%)
Apr 08, 2009	16.18	16.50	16.15	16.50	6,260,444	+0.42(+2.61%)
Apr 07, 2009	16.45	16.45	16.02	16.08	5,536,177	-0.52(-3.14%)
Apr 06, 2009	16.55	16.77	16.44	16.60	5,746,973	-0.27(-1.58%)
Apr 03, 2009	16.64	16.87	16.52	16.87	7,065,167	+0.17(+1.00%)
Apr 02, 2009	16.03	17.22	15.88	16.70	16,764,679	+0.96(+6.11%)
Apr 01, 2009	15.11	15.79	15.06	15.74	9,237,842	+0.46(+2.98%)
Mar 31, 2009	15.57	15.57	15.24	15.29	11,453,771	-0.10(-0.65%)
Mar 30, 2009	15.72	15.75	15.26	15.39	10,156,270	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,593,143	+0.80(+5.03%)
Mar 25, 2009	15.74	15.85	15.33	15.81	7,685,687	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,898,267	-0.20(-1.26%)
Mar 23, 2009	15.35	15.91	15.33	15.90	9,073,472	+1.10(+7.44%)
Mar 20, 2009	15.16	15.26	14.60	14.80	9,193,751	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.95	9,028,825	-0.42(-2.70%)
Mar 18, 2009	15.16	15.50	14.97	15.36	10,710,540	+0.13(+0.86%)
Mar 17, 2009	14.81	15.23	14.74	15.23	7,400,216	+0.41(+2.74%)
Mar 16, 2009	15.11	15.26	14.79	14.82	7,620,786	-0.18(-1.22%)
Mar 13, 2009	14.91	15.06	14.69	15.01	0	+0.14(+0.93%)
Mar 12, 2009	14.13	14.96	13.95	14.87	10,008,319	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.62	14.13	9,959,177	+0.26(+1.84%)
Mar 10, 2009	13.32	13.91	13.16	13.87	10,458,834	+0.82(+6.26%)
Mar 09, 2009	13.37	13.58	13.00	13.06	11,103,352	-0.57(-4.20%)
Mar 06, 2009	13.74	13.85	13.33	13.63	0	-0.08(-0.61%)
Mar 05, 2009	13.96	14.27	13.66	13.71	11,478,770	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,873,287	+0.42(+3.00%)
Mar 02, 2009	14.31	14.61	13.85	13.88	12,679,339	-0.73(-5.02%)
Feb 27, 2009	14.54	14.89	14.47	14.62	0	-0.23(-1.57%)
Feb 26, 2009	15.55	15.67	14.85	14.85	9,359,451	-0.57(-3.71%)
Feb 25, 2009	15.52	15.78	15.35	15.43	12,359,939	-0.21(-1.32%)
Feb 24, 2009	15.37	15.78	15.37	15.63	12,352,466	+0.36(+2.37%)
Feb 23, 2009	15.91	15.91	15.21	15.27	10,596,565	-0.38(-2.42%)
Feb 20, 2009	15.66	15.85	15.40	15.65	10,935,010	-0.28(-1.75%)
Feb 19, 2009	16.17	16.49	15.85	15.93	7,210,907	-0.17(-1.07%)
Feb 18, 2009	16.07	16.23	15.82	16.10	9,189,288	+0.17(+1.08%)
Feb 17, 2009	15.61	16.13	15.33	15.93	9,205,293	-0.28(-1.75%)
Feb 13, 2009	16.35	16.53	16.19	16.21	5,894,447	-0.19(-1.15%)
Feb 12, 2009	15.63	16.47	15.63	16.40	9,101,520	+0.28(+1.76%)
Feb 11, 2009	16.20	16.25	15.83	16.11	5,661,598	+0.04(+0.24%)
Feb 10, 2009	16.65	16.85	15.98	16.08	7,541,538	-0.77(-4.59%)
Feb 09, 2009	16.75	16.94	16.31	16.85	6,083,292	+0.12(+0.70%)
Feb 06, 2009	16.29	16.85	16.23	16.73	8,352,423	+0.44(+2.70%)
Feb 05, 2009	15.59	16.35	15.41	16.29	11,171,453	+0.66(+4.23%)
Feb 04, 2009	15.36	16.24	15.36	15.63	9,695,893	-0.09(-0.60%)
Feb 03, 2009	15.39	15.84	15.19	15.73	10,286,550	+0.39(+2.54%)
Feb 02, 2009	15.70	15.71	15.27	15.34	12,169,742	-0.58(-3.67%)
Jan 30, 2009	16.48	16.48	15.80	15.92	0	-0.52(-3.15%)
Jan 29, 2009	16.65	16.85	16.38	16.44	6,620,388	-0.37(-2.22%)
Jan 28, 2009	16.51	16.95	16.33	16.81	7,850,856	+0.61(+3.78%)
Jan 27, 2009	16.01	16.29	15.86	16.20	5,202,377	+0.28(+1.75%)
Jan 26, 2009	16.22	16.27	15.36	15.92	13,336,582	-0.26(-1.58%)
Jan 23, 2009	16.41	16.45	15.88	16.18	6,311,013	-0.33(-2.02%)
Jan 22, 2009	16.17	16.87	15.96	16.51	7,061,063	+0.31(+1.92%)
Jan 21, 2009	16.20	16.32	15.73	16.20	7,389,918	+0.26(+1.61%)
Jan 20, 2009	16.55	16.69	15.90	15.94	7,717,758	-0.70(-4.18%)
Jan 16, 2009	16.64	16.77	16.20	16.64	5,678,599	+0.20(+1.22%)
Jan 15, 2009	15.92	16.69	15.73	16.44	7,215,604	+0.47(+2.96%)
Jan 14, 2009	16.33	16.33	15.75	15.96	6,835,652	-0.59(-3.54%)
Jan 13, 2009	16.90	17.11	16.42	16.55	6,290,050	-0.35(-2.06%)
Jan 12, 2009	16.88	17.13	16.71	16.90	6,565,080	-0.06(-0.33%)
Jan 09, 2009	17.43	17.44	16.92	16.95	6,095,855	-0.48(-2.76%)
Jan 08, 2009	17.35	17.47	17.02	17.44	6,618,443	-0.08(-0.47%)
Jan 07, 2009	17.87	18.06	17.39	17.52	6,942,258	-0.65(-3.57%)
Jan 06, 2009	18.19	18.52	18.02	18.17	6,445,272	-0.03(-0.18%)
Jan 05, 2009	17.73	18.27	17.61	18.20	8,665,634	+0.48(+2.72%)
Jan 02, 2009	17.62	17.79	17.40	17.72	0	+0.28(+1.59%)
Jan 01, 2009	17.15	17.55	17.06	17.44	0	+0.00(+0.00%)
Dec 31, 2008	17.15	17.55	17.06	17.44	5,259,036	+0.33(+1.91%)
Dec 30, 2008	16.78	17.12	16.78	17.12	4,992,947	+0.55(+3.34%)
Dec 29, 2008	16.81	17.07	16.35	16.56	4,307,924	-0.20(-1.22%)
Dec 26, 2008	16.83	17.00	16.58	16.77	1,692,105	-0.06(-0.36%)
Dec 24, 2008	16.76	16.94	16.64	16.83	1,586,935	+0.14(+0.86%)
Dec 23, 2008	16.77	17.39	16.52	16.68	5,143,990	-0.05(-0.30%)
Dec 22, 2008	16.76	17.00	16.39	16.73	4,438,170	-0.09(-0.56%)
Dec 19, 2008	16.73	17.12	16.51	16.83	8,922,645	+0.19(+1.17%)
Dec 18, 2008	16.95	17.20	16.37	16.63	5,724,343	-0.28(-1.64%)
Dec 17, 2008	16.33	17.15	16.29	16.91	9,117,171	+0.32(+1.94%)
Dec 16, 2008	15.71	16.61	15.55	16.59	8,997,951	+1.01(+6.51%)
Dec 15, 2008	15.44	15.75	15.27	15.58	8,948,349	+0.15(+0.97%)
Dec 12, 2008	15.23	15.61	14.95	15.43	8,551,882	-0.18(-1.17%)
Dec 11, 2008	16.46	16.61	15.36	15.61	9,146,910	-0.95(-5.75%)
Dec 10, 2008	15.53	16.60	15.44	16.56	10,560,956	+1.03(+6.63%)
Dec 09, 2008	16.00	16.00	15.32	15.53	6,985,354	-0.48(-2.97%)
Dec 08, 2008	16.35	16.51	15.91	16.01	8,547,963	-0.05(-0.31%)
Dec 05, 2008	15.37	16.13	14.79	16.06	13,110,939	+0.71(+4.66%)
Dec 04, 2008	14.79	15.63	14.72	15.34	10,239,718	+0.37(+2.48%)
Dec 03, 2008	14.45	15.06	13.70	14.97	8,495,541	+1.00(+7.17%)
Dec 02, 2008	13.96	14.09	13.46	13.97	7,633,898	+0.14(+1.04%)
Dec 01, 2008	14.62	14.65	13.79	13.83	7,410,748	-1.09(-7.31%)
Nov 28, 2008	14.71	14.92	14.71	14.92	3,023,898	+0.11(+0.75%)
Nov 26, 2008	13.93	14.88	13.87	14.81	5,457,388	+0.64(+4.49%)
Nov 25, 2008	14.29	14.72	13.76	14.17	9,314,546	+0.15(+1.07%)
Nov 24, 2008	13.61	14.36	13.40	14.02	11,381,403	+0.61(+4.54%)
Nov 21, 2008	12.54	13.48	11.91	13.41	17,494,666	+1.09(+8.85%)
Nov 20, 2008	13.37	13.62	12.30	12.32	16,492,003	-1.22(-9.04%)
Nov 19, 2008	14.03	14.39	13.52	13.54	8,134,377	-0.50(-3.59%)
Nov 18, 2008	13.97	14.39	13.54	14.05	7,171,994	-0.07(-0.51%)
Nov 17, 2008	13.85	14.67	13.83	14.12	9,624,880	+0.29(+2.08%)
Nov 14, 2008	14.13	14.54	13.76	13.83	7,044,186	-0.60(-4.14%)
Nov 13, 2008	13.98	14.44	13.04	14.43	15,482,634	+0.52(+3.74%)
Nov 12, 2008	14.12	14.31	13.82	13.91	8,049,717	-0.42(-2.90%)
Nov 11, 2008	14.61	14.68	14.21	14.32	7,309,797	-0.44(-2.96%)
Nov 10, 2008	15.52	16.05	14.63	14.76	8,599,523	-0.37(-2.45%)
Nov 07, 2008	15.11	15.20	14.86	15.13	9,043,687	+0.15(+1.00%)
Nov 06, 2008	15.52	15.93	14.93	14.98	8,635,649	-0.70(-4.48%)
Nov 05, 2008	16.76	16.84	15.50	15.69	8,886,376	-1.26(-7.42%)
Nov 04, 2008	16.69	17.02	16.49	16.94	6,105,866	+0.55(+3.38%)
Nov 03, 2008	16.06	16.48	15.96	16.39	5,468,742	+0.33(+2.03%)
Oct 31, 2008	16.33	16.39	15.84	16.06	8,218,415	-0.32(-1.93%)
Oct 30, 2008	16.22	16.61	15.87	16.38	7,058,018	+0.61(+3.86%)
Oct 29, 2008	16.20	16.44	15.64	15.77	10,076,620	-0.43(-2.63%)
Oct 28, 2008	15.01	16.22	14.34	16.20	8,947,233	+1.67(+11.47%)
Oct 27, 2008	14.14	14.99	13.93	14.53	10,850,042	+0.12(+0.85%)
Oct 24, 2008	13.84	14.77	13.77	14.41	9,124,558	-0.44(-2.95%)
Oct 23, 2008	14.81	15.14	14.09	14.85	10,984,371	+0.08(+0.52%)
Oct 22, 2008	15.28	15.34	14.54	14.77	9,365,115	-0.64(-4.17%)
Oct 21, 2008	15.88	16.09	15.33	15.41	4,732,190	-0.69(-4.30%)
Oct 20, 2008	15.57	16.14	15.25	16.10	6,161,608	+0.71(+4.60%)
Oct 17, 2008	14.88	15.86	14.56	15.39	9,023,840	+0.07(+0.47%)
Oct 16, 2008	14.63	15.37	14.19	15.32	14,694,311	+0.78(+5.37%)
Oct 15, 2008	15.51	15.71	14.51	14.54	8,901,383	-1.33(-8.38%)
Oct 14, 2008	16.83	16.85	15.49	15.87	7,616,759	-0.21(-1.30%)
Oct 13, 2008	15.75	16.51	15.43	16.08	12,150,338	+0.89(+5.84%)
Oct 10, 2008	13.78	15.72	12.40	15.19	18,601,894	+0.49(+3.34%)
Oct 09, 2008	15.67	15.95	14.66	14.70	11,951,941	-0.62(-4.03%)
Oct 08, 2008	14.88	16.15	14.77	15.32	21,219,948	+0.17(+1.09%)
Oct 07, 2008	15.71	16.42	14.82	15.16	13,037,847	-0.45(-2.86%)
Oct 06, 2008	15.63	16.42	15.38	15.60	14,562,337	-1.37(-8.05%)
Oct 03, 2008	17.56	17.65	16.87	16.97	0	-0.41(-2.35%)
Oct 02, 2008	17.94	18.12	17.37	17.38	7,571,806	-0.67(-3.70%)
Oct 01, 2008	17.92	18.31	17.65	18.04	7,005,159	+0.07(+0.40%)
Sep 30, 2008	17.92	18.27	17.29	17.97	10,295,859	+0.26(+1.49%)
Sep 29, 2008	18.45	18.67	17.55	17.71	9,355,575	-1.00(-5.33%)
Sep 26, 2008	18.34	18.81	18.19	18.70	0	+0.06(+0.33%)
Sep 25, 2008	19.27	19.39	18.55	18.64	13,563,878	-0.48(-2.54%)
Sep 24, 2008	19.86	19.89	19.01	19.13	9,963,891	-0.77(-3.85%)
Sep 23, 2008	20.53	20.62	19.84	19.89	7,655,044	-0.62(-3.04%)
Sep 22, 2008	21.36	21.55	20.44	20.52	5,909,290	-1.10(-5.10%)
Sep 19, 2008	21.66	22.18	20.67	21.62	0	+0.14(+0.67%)
Sep 18, 2008	20.56	21.49	20.19	21.48	7,221,532	+1.00(+4.87%)
Sep 17, 2008	20.90	21.22	20.45	20.48	7,461,998	-0.68(-3.23%)
Sep 16, 2008	20.32	21.44	20.28	21.16	8,245,617	+0.27(+1.29%)
Sep 15, 2008	20.47	21.48	20.34	20.89	6,051,868	-0.08(-0.37%)
Sep 12, 2008	21.28	21.28	20.87	20.97	8,436,957	-0.58(-2.69%)
Sep 11, 2008	20.75	21.57	20.52	21.55	7,231,816	+0.60(+2.84%)
Sep 10, 2008	20.98	21.27	20.75	20.95	5,617,171	+0.01(+0.03%)
Sep 09, 2008	21.45	21.61	20.94	20.95	7,043,798	-0.49(-2.29%)
Sep 08, 2008	20.61	21.46	20.57	21.44	8,592,880	+1.07(+5.25%)
Sep 05, 2008	20.07	20.43	19.85	20.37	0	+0.19(+0.93%)
Sep 04, 2008	20.61	20.63	20.13	20.18	5,131,431	-0.52(-2.50%)
Sep 03, 2008	20.68	20.83	20.50	20.70	9,080,734	+0.03(+0.13%)
Sep 02, 2008	19.83	20.70	19.83	20.67	8,746,244	+1.01(+5.13%)
Aug 29, 2008	19.98	20.19	19.65	19.66	3,649,573	-0.51(-2.54%)
Aug 28, 2008	19.51	20.20	19.41	20.18	4,458,980	+0.74(+3.80%)
Aug 27, 2008	19.70	19.70	19.29	19.44	3,158,346	-0.19(-0.98%)
Aug 26, 2008	19.01	19.70	18.90	19.63	6,778,685	+0.02(+0.08%)
Aug 25, 2008	19.84	19.93	19.56	19.61	2,987,998	-0.43(-2.14%)
Aug 22, 2008	19.68	20.15	19.68	20.04	3,347,728	+0.44(+2.25%)
Aug 21, 2008	19.33	19.68	19.29	19.60	4,589,725	+0.01(+0.06%)
Aug 20, 2008	19.78	19.91	19.38	19.59	3,422,477	-0.15(-0.75%)
Aug 19, 2008	19.98	20.06	19.65	19.74	3,149,525	-0.32(-1.59%)
Aug 18, 2008	20.71	20.73	19.94	20.06	4,152,453	-0.55(-2.67%)
Aug 15, 2008	20.14	20.94	20.14	20.61	0	+0.01(+0.05%)
Aug 14, 2008	20.12	20.77	19.84	20.60	5,922,999	+0.28(+1.36%)
Aug 13, 2008	20.89	20.94	20.15	20.32	5,960,574	-0.63(-3.02%)
Aug 12, 2008	21.14	21.25	20.85	20.96	4,329,372	-0.36(-1.68%)
Aug 11, 2008	21.06	21.58	20.84	21.32	4,222,302	+0.25(+1.20%)
Aug 08, 2008	19.90	21.15	19.90	21.06	6,800,727	+1.15(+5.75%)
Aug 07, 2008	20.54	20.54	19.86	19.92	7,921,915	-0.76(-3.65%)
Aug 06, 2008	20.94	20.97	20.47	20.67	5,188,770	-0.31(-1.47%)
Aug 05, 2008	19.84	20.99	19.83	20.98	7,716,285	+1.23(+6.22%)
Aug 04, 2008	19.57	19.83	19.40	19.75	3,815,558	+0.27(+1.39%)
Aug 01, 2008	19.88	19.97	19.40	19.48	4,130,679	-0.26(-1.31%)
Jul 31, 2008	19.72	20.11	19.30	19.74	7,112,873	+0.04(+0.20%)
Jul 30, 2008	19.34	19.80	19.34	19.70	4,733,569	+0.51(+2.64%)
Jul 29, 2008	19.19	19.35	18.56	19.19	5,617,692	+0.58(+3.11%)
Jul 28, 2008	18.83	18.92	18.46	18.62	8,648,825	-0.21(-1.14%)
Jul 25, 2008	19.06	19.32	18.74	18.83	6,633,473	-0.11(-0.58%)
Jul 24, 2008	19.78	19.80	18.85	18.94	9,934,439	-0.87(-4.39%)
Jul 23, 2008	19.69	20.12	19.40	19.81	5,226,112	+0.11(+0.56%)
Jul 22, 2008	19.25	19.76	19.09	19.70	9,167,465	+0.40(+2.08%)
Jul 21, 2008	19.45	19.70	18.89	19.30	9,205,391	-0.07(-0.37%)
Jul 18, 2008	19.16	19.54	18.91	19.37	13,224,613	+0.61(+3.23%)
Jul 17, 2008	19.23	19.32	18.19	18.76	23,869,468	-1.33(-6.64%)
Jul 16, 2008	19.48	20.17	19.35	20.10	10,067,166	+0.56(+2.85%)
Jul 15, 2008	19.49	19.77	19.09	19.54	9,623,590	-0.14(-0.73%)
Jul 14, 2008	19.86	19.97	19.48	19.69	7,591,333	+0.02(+0.11%)
Jul 11, 2008	19.01	19.93	18.91	19.66	9,931,679	+0.44(+2.29%)
Jul 10, 2008	19.54	19.68	19.19	19.22	9,171,651	-0.28(-1.44%)
Jul 09, 2008	19.92	19.96	19.46	19.50	5,675,769	-0.44(-2.18%)
Jul 08, 2008	19.48	19.97	19.48	19.94	7,013,941	+0.34(+1.74%)
Jul 07, 2008	19.56	19.80	19.37	19.60	7,456,444	+0.08(+0.42%)
Jul 04, 2008	19.49	19.67	19.35	19.51	3,600,593	+0.00(+0.00%)
Jul 03, 2008	19.49	19.67	19.35	19.51	3,600,593	+0.14(+0.74%)
Jul 02, 2008	19.67	19.74	19.35	19.37	8,636,071	-0.16(-0.82%)
Jul 01, 2008	19.16	19.55	19.01	19.53	11,746,650	+0.19(+1.00%)
Jun 30, 2008	19.32	19.62	19.13	19.34	8,214,080	+0.04(+0.23%)
Jun 27, 2008	19.41	19.55	19.00	19.29	12,328,167	-0.07(-0.34%)
Jun 26, 2008	19.74	19.77	19.34	19.36	9,774,977	-0.64(-3.20%)
Jun 25, 2008	19.93	20.30	19.85	20.00	10,397,123	+0.13(+0.67%)
Jun 24, 2008	19.90	20.18	19.73	19.87	10,760,863	-0.08(-0.39%)
Jun 23, 2008	20.18	20.37	19.91	19.94	9,184,774	-0.19(-0.93%)
Jun 20, 2008	20.38	20.52	20.02	20.13	5,829,219	-0.44(-2.14%)
Jun 19, 2008	20.30	20.72	20.13	20.57	5,506,982	+0.25(+1.22%)
Jun 18, 2008	20.52	20.74	20.32	20.32	5,463,037	-0.28(-1.36%)
Jun 17, 2008	20.95	20.97	20.59	20.61	3,714,513	-0.19(-0.93%)
Jun 16, 2008	20.72	21.02	20.60	20.80	4,446,404	-0.07(-0.34%)
Jun 13, 2008	20.56	20.94	20.46	20.87	4,619,251	+0.42(+2.05%)
Jun 12, 2008	20.34	20.73	20.29	20.45	5,103,866	+0.13(+0.62%)
Jun 11, 2008	20.73	20.73	20.25	20.32	8,026,013	-0.48(-2.33%)
Jun 10, 2008	20.72	21.00	20.62	20.81	8,042,467	-0.15(-0.71%)
Jun 09, 2008	21.06	21.54	20.77	20.96	6,488,889	+0.08(+0.37%)
Jun 06, 2008	21.75	21.75	20.80	20.88	7,239,872	-0.88(-4.03%)
Jun 05, 2008	21.55	21.86	21.51	21.76	3,918,754	+0.27(+1.26%)
Jun 04, 2008	21.61	21.79	21.39	21.49	4,186,887	-0.14(-0.66%)
Jun 03, 2008	21.54	21.82	21.34	21.63	6,758,734	+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.