Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.95	26.06	24.85	26.06	6,589,316	+1.27(+5.14%)
May 28, 2009	24.89	24.90	24.06	24.79	4,713,930	+0.32(+1.29%)
May 27, 2009	25.57	25.62	24.34	24.47	6,594,991	-1.07(-4.20%)
May 26, 2009	24.79	25.89	24.29	25.54	7,487,434	+0.88(+3.55%)
May 22, 2009	24.15	24.93	24.11	24.67	4,769,410	+0.55(+2.27%)
May 21, 2009	25.33	25.42	23.79	24.12	8,988,244	-1.57(-6.11%)
May 20, 2009	25.51	26.80	25.42	25.69	6,174,842	+0.43(+1.69%)
May 19, 2009	25.56	25.88	25.18	25.26	4,671,478	-0.13(-0.52%)
May 18, 2009	24.99	25.44	24.60	25.39	6,148,608	+0.82(+3.34%)
May 15, 2009	24.18	24.95	24.18	24.57	7,056,785	+0.41(+1.68%)
May 14, 2009	24.25	25.14	24.17	24.17	5,886,523	-0.32(-1.32%)
May 13, 2009	25.17	25.32	24.40	24.49	7,923,085	-1.09(-4.25%)
May 12, 2009	25.96	26.00	25.20	25.58	9,935,725	+0.05(+0.19%)
May 11, 2009	26.33	26.46	25.51	25.53	7,553,761	-1.10(-4.13%)
May 08, 2009	26.20	26.92	26.10	26.63	7,659,778	+0.69(+2.65%)
May 07, 2009	26.58	26.72	25.60	25.94	9,430,666	-0.47(-1.78%)
May 06, 2009	26.21	26.76	25.71	26.41	7,658,716	+0.52(+2.00%)
May 05, 2009	26.42	26.80	25.60	25.89	5,620,640	-0.67(-2.51%)
May 04, 2009	25.34	27.16	25.32	26.56	11,129,384	+1.48(+5.89%)
May 01, 2009	24.60	25.46	24.04	25.08	8,175,865	+0.08(+0.34%)
Apr 30, 2009	25.17	25.69	24.75	25.00	7,662,450	+0.12(+0.48%)
Apr 29, 2009	24.62	25.30	24.37	24.88	5,833,017	+0.76(+3.14%)
Apr 28, 2009	24.58	24.85	23.83	24.12	9,256,736	-0.80(-3.20%)
Apr 27, 2009	25.67	25.94	24.57	24.92	11,022,434	-1.30(-4.95%)
Apr 24, 2009	26.77	27.06	26.01	26.21	8,384,806	-0.27(-1.02%)
Apr 23, 2009	26.14	27.51	25.76	26.49	15,452,048	+0.47(+1.81%)
Apr 22, 2009	23.97	27.27	23.97	26.01	32,762,468	+0.06(+0.21%)
Apr 21, 2009	24.56	26.17	24.35	25.96	10,386,525	+1.23(+4.97%)
Apr 20, 2009	25.85	26.01	24.48	24.73	6,084,762	-1.48(-5.66%)
Apr 17, 2009	25.86	26.69	25.72	26.21	5,760,669	+0.40(+1.53%)
Apr 16, 2009	25.78	26.13	25.31	25.82	5,902,664	+0.15(+0.57%)
Apr 15, 2009	25.74	26.42	25.23	25.67	9,322,758	+0.39(+1.54%)
Apr 14, 2009	25.35	25.86	25.08	25.29	5,138,882	-0.37(-1.46%)
Apr 13, 2009	25.74	25.89	24.93	25.66	7,022,137	-0.25(-0.96%)
Apr 09, 2009	25.78	26.19	25.56	25.91	6,648,727	+0.77(+3.06%)
Apr 08, 2009	24.47	25.31	24.47	25.14	7,035,351	+0.74(+3.01%)
Apr 07, 2009	24.88	25.13	24.16	24.40	5,616,151	-0.84(-3.33%)
Apr 06, 2009	25.76	25.76	24.54	25.24	7,513,319	-0.74(-2.83%)
Apr 03, 2009	25.67	26.05	25.53	25.98	6,595,718	+0.38(+1.49%)
Apr 02, 2009	24.46	26.39	24.46	25.60	10,784,699	+1.64(+6.83%)
Apr 01, 2009	23.14	24.19	22.88	23.96	8,639,284	+0.55(+2.34%)
Mar 31, 2009	23.50	23.95	22.76	23.41	8,549,153	+0.43(+1.87%)
Mar 30, 2009	23.58	23.77	22.61	22.98	7,345,160	-1.95(-7.82%)
Mar 26, 2009	23.76	25.04	23.61	24.93	10,995,183	+1.65(+7.09%)
Mar 25, 2009	23.79	24.07	22.61	23.28	9,890,478	-0.45(-1.90%)
Mar 24, 2009	22.82	24.28	22.27	23.73	11,723,153	+0.60(+2.58%)
Mar 23, 2009	22.25	23.15	22.23	23.13	7,500,796	+2.00(+9.49%)
Mar 20, 2009	21.93	22.16	21.03	21.13	7,564,580	-1.03(-4.66%)
Mar 19, 2009	21.91	22.37	21.50	22.16	6,946,287	+0.45(+2.08%)
Mar 18, 2009	21.66	22.06	20.82	21.71	10,558,615	-0.14(-0.63%)
Mar 17, 2009	21.45	21.90	21.12	21.85	6,041,971	+0.32(+1.48%)
Mar 16, 2009	20.80	22.25	20.60	21.53	10,859,300	+1.22(+6.01%)
Mar 13, 2009	20.91	21.20	20.05	20.31	0	-0.46(-2.20%)
Mar 12, 2009	19.73	20.90	19.31	20.77	10,183,162	+1.05(+5.31%)
Mar 11, 2009	19.83	20.04	19.37	19.72	7,018,904	+0.18(+0.92%)
Mar 10, 2009	19.09	19.66	18.97	19.54	13,379,723	+0.85(+4.53%)
Mar 09, 2009	19.31	19.39	18.51	18.70	11,464,048	-0.32(-1.68%)
Mar 06, 2009	19.08	19.87	18.63	19.01	0	+0.11(+0.59%)
Mar 05, 2009	20.18	20.48	18.64	18.90	13,948,697	-1.89(-9.11%)
Mar 04, 2009	20.48	21.19	19.97	20.80	12,797,273	+0.28(+1.39%)
Mar 02, 2009	21.33	21.56	20.42	20.51	8,376,060	-1.49(-6.78%)
Feb 27, 2009	21.96	22.56	21.34	22.00	0	-0.45(-2.01%)
Feb 26, 2009	22.79	23.00	22.32	22.45	8,220,491	-0.13(-0.58%)
Feb 25, 2009	23.13	23.13	22.09	22.59	8,294,139	-0.63(-2.72%)
Feb 24, 2009	22.44	23.51	22.30	23.22	8,104,225	+0.87(+3.88%)
Feb 23, 2009	23.77	24.02	22.27	22.35	7,341,873	-1.21(-5.15%)
Feb 20, 2009	23.43	23.99	22.97	23.56	0	-0.05(-0.21%)
Feb 19, 2009	23.85	24.66	23.48	23.61	6,333,802	-1.05(-4.27%)
Feb 18, 2009	24.75	25.32	24.36	24.67	4,974,274	-0.08(-0.31%)
Feb 17, 2009	25.63	26.02	24.37	24.74	8,130,844	-1.43(-5.46%)
Feb 13, 2009	25.50	26.64	25.32	26.17	7,355,667	+0.64(+2.50%)
Feb 12, 2009	25.99	25.99	24.53	25.53	8,831,104	-0.84(-3.18%)
Feb 11, 2009	26.85	27.05	25.94	26.37	5,060,785	-0.26(-0.99%)
Feb 10, 2009	28.40	28.59	26.18	26.64	9,669,076	-1.96(-6.84%)
Feb 09, 2009	28.53	28.86	27.65	28.59	5,988,002	-0.03(-0.12%)
Feb 06, 2009	27.44	29.37	27.27	28.63	9,273,998	+1.22(+4.45%)
Feb 05, 2009	26.80	27.60	26.02	27.41	5,872,707	+0.61(+2.28%)
Feb 04, 2009	26.31	27.25	26.10	26.80	6,487,971	+0.74(+2.85%)
Feb 03, 2009	26.01	26.32	25.24	26.06	8,481,775	+0.24(+0.93%)
Feb 02, 2009	25.99	26.28	25.41	25.81	5,974,244	-0.56(-2.11%)
Jan 30, 2009	26.31	26.64	25.70	26.37	0	+0.10(+0.39%)
Jan 29, 2009	27.08	27.15	26.07	26.27	5,424,740	-1.13(-4.14%)
Jan 28, 2009	27.16	27.98	26.23	27.40	11,106,123	+1.52(+5.87%)
Jan 27, 2009	24.49	26.31	23.97	25.88	12,352,282	+1.62(+6.66%)
Jan 26, 2009	23.48	24.53	23.37	24.27	7,989,808	+0.79(+3.37%)
Jan 23, 2009	23.83	24.07	23.01	23.48	9,021,324	-0.98(-3.99%)
Jan 22, 2009	24.02	24.86	23.58	24.45	11,018,846	+0.12(+0.48%)
Jan 21, 2009	24.61	25.26	23.00	24.34	13,313,372	+0.08(+0.34%)
Jan 20, 2009	25.67	26.21	24.12	24.25	9,545,248	-1.74(-6.69%)
Jan 16, 2009	27.11	27.31	25.59	25.99	0	-0.68(-2.55%)
Jan 15, 2009	27.07	27.60	25.47	26.67	12,545,442	-0.50(-1.82%)
Jan 14, 2009	28.65	28.85	26.85	27.17	12,141,279	-1.80(-6.22%)
Jan 13, 2009	30.17	30.53	28.20	28.97	9,909,167	-0.80(-2.70%)
Jan 12, 2009	31.35	31.35	29.45	29.77	8,050,326	-2.23(-6.96%)
Jan 09, 2009	32.75	33.07	31.53	32.00	4,307,380	-0.75(-2.29%)
Jan 08, 2009	32.52	33.07	31.80	32.75	3,117,607	+0.04(+0.13%)
Jan 07, 2009	34.03	34.48	32.49	32.71	4,376,818	-1.59(-4.65%)
Jan 06, 2009	33.04	34.47	33.04	34.30	4,975,650	+0.96(+2.89%)
Jan 05, 2009	33.59	33.92	32.90	33.34	5,027,736	-0.39(-1.16%)
Jan 02, 2009	32.25	33.99	32.03	33.73	0	+1.39(+4.29%)
Jan 01, 2009	31.41	32.80	31.18	32.35	0	+0.00(+0.00%)
Dec 31, 2008	31.41	32.80	31.18	32.35	5,053,719	+1.07(+3.41%)
Dec 30, 2008	30.43	31.33	30.18	31.28	4,316,254	+1.00(+3.32%)
Dec 29, 2008	30.38	30.67	29.54	30.28	4,789,889	-0.22(-0.72%)
Dec 26, 2008	30.19	30.55	30.09	30.50	1,492,512	+0.47(+1.58%)
Dec 24, 2008	30.31	30.70	29.92	30.02	1,281,568	-0.19(-0.64%)
Dec 23, 2008	30.81	30.84	29.90	30.21	4,436,636	-0.47(-1.52%)
Dec 22, 2008	30.36	30.87	30.04	30.68	4,804,180	+0.05(+0.16%)
Dec 19, 2008	31.34	31.78	30.50	30.63	7,412,854	-0.92(-2.92%)
Dec 18, 2008	33.15	33.56	31.14	31.55	6,078,524	-1.41(-4.28%)
Dec 17, 2008	31.31	33.86	31.31	32.96	5,900,274	+1.13(+3.54%)
Dec 16, 2008	30.50	32.22	30.39	31.84	6,081,235	+1.57(+5.20%)
Dec 15, 2008	31.11	31.66	29.64	30.26	4,952,712	-0.34(-1.12%)
Dec 12, 2008	30.99	31.70	29.70	30.61	5,900,434	-1.16(-3.66%)
Dec 11, 2008	32.86	33.67	31.36	31.77	5,433,798	-1.50(-4.50%)
Dec 10, 2008	32.60	33.40	32.13	33.27	6,413,025	+1.04(+3.24%)
Dec 09, 2008	33.25	33.25	31.66	32.22	5,687,724	-1.34(-3.99%)
Dec 08, 2008	32.64	34.15	32.31	33.56	6,975,181	+1.84(+5.81%)
Dec 05, 2008	31.22	31.91	29.90	31.72	7,632,335	+0.03(+0.11%)
Dec 04, 2008	31.45	32.87	31.04	31.69	6,420,680	-0.19(-0.58%)
Dec 03, 2008	30.83	32.64	30.62	31.87	10,307,982	-0.87(-2.65%)
Dec 02, 2008	31.91	32.81	31.49	32.74	5,436,780	+1.40(+4.45%)
Dec 01, 2008	33.15	33.16	31.21	31.34	6,550,712	-2.67(-7.84%)
Nov 28, 2008	34.04	34.55	33.14	34.01	2,647,941	-0.03(-0.10%)
Nov 26, 2008	32.63	34.41	32.35	34.04	5,571,713	+0.80(+2.42%)
Nov 25, 2008	33.57	34.20	32.37	33.24	5,974,471	+0.35(+1.07%)
Nov 24, 2008	32.04	33.73	30.81	32.89	8,496,136	+1.48(+4.73%)
Nov 21, 2008	30.47	31.40	29.13	31.40	8,288,079	+1.64(+5.52%)
Nov 20, 2008	30.85	31.93	28.48	29.76	10,705,978	-1.40(-4.50%)
Nov 19, 2008	34.41	34.50	30.98	31.16	9,760,503	-3.29(-9.56%)
Nov 18, 2008	34.48	35.27	33.39	34.46	6,288,987	+0.04(+0.12%)
Nov 17, 2008	35.18	35.82	33.69	34.41	6,384,667	-1.32(-3.69%)
Nov 14, 2008	36.44	37.81	35.40	35.73	0	-1.45(-3.90%)
Nov 13, 2008	35.39	37.39	32.65	37.19	13,183,618	+2.08(+5.91%)
Nov 12, 2008	36.96	37.41	34.85	35.11	7,283,359	-2.52(-6.69%)
Nov 11, 2008	36.91	38.62	36.02	37.63	6,539,785	-0.20(-0.53%)
Nov 10, 2008	37.74	38.33	37.18	37.82	5,822,626	+0.89(+2.42%)
Nov 07, 2008	37.30	37.83	35.95	36.93	6,693,177	-0.04(-0.11%)
Nov 06, 2008	38.33	39.63	36.59	36.97	8,458,474	-2.26(-5.76%)
Nov 05, 2008	41.34	42.22	39.02	39.23	7,313,813	-2.41(-5.79%)
Nov 04, 2008	41.03	42.54	40.70	41.65	7,096,790	+1.57(+3.91%)
Nov 03, 2008	41.50	42.00	39.72	40.08	5,138,938	-0.91(-2.22%)
Oct 31, 2008	40.23	42.11	39.33	40.99	6,032,996	+0.75(+1.87%)
Oct 30, 2008	40.94	41.82	38.56	40.24	7,563,060	+0.64(+1.61%)
Oct 29, 2008	39.79	42.79	38.23	39.60	8,420,702	+0.40(+1.01%)
Oct 28, 2008	36.82	39.29	35.08	39.21	6,884,537	+3.42(+9.55%)
Oct 27, 2008	36.27	38.30	35.57	35.79	6,658,110	-0.54(-1.49%)
Oct 24, 2008	34.53	37.58	34.53	36.33	7,511,950	-1.00(-2.67%)
Oct 23, 2008	38.23	38.59	34.85	37.32	9,439,386	+0.03(+0.07%)
Oct 22, 2008	37.37	38.60	35.98	37.30	10,749,484	+0.46(+1.24%)
Oct 21, 2008	37.82	39.34	36.71	36.84	6,011,985	-1.36(-3.56%)
Oct 20, 2008	36.38	38.28	35.90	38.20	5,903,102	+2.27(+6.32%)
Oct 17, 2008	35.29	38.23	34.77	35.93	7,455,542	-0.30(-0.83%)
Oct 16, 2008	35.04	36.33	32.91	36.23	9,755,924	+1.85(+5.39%)
Oct 15, 2008	37.71	37.71	31.86	34.38	9,828,448	-3.46(-9.15%)
Oct 14, 2008	41.24	41.48	36.67	37.84	8,401,344	-1.68(-4.26%)
Oct 13, 2008	37.28	39.53	35.56	39.52	7,932,539	+3.93(+11.03%)
Oct 10, 2008	33.28	37.61	30.81	35.59	12,959,988	-0.08(-0.21%)
Oct 09, 2008	37.62	39.54	35.56	35.67	8,175,030	-1.68(-4.49%)
Oct 08, 2008	35.78	39.47	34.91	37.35	10,174,952	+0.07(+0.18%)
Oct 07, 2008	39.81	40.24	37.17	37.28	8,242,512	-1.68(-4.32%)
Oct 06, 2008	37.40	39.41	34.88	38.96	9,322,914	+0.55(+1.42%)
Oct 03, 2008	38.90	41.43	37.63	38.41	0	-0.32(-0.83%)
Oct 02, 2008	44.03	44.03	38.06	38.73	14,704,954	-5.74(-12.92%)
Oct 01, 2008	44.81	45.53	43.42	44.48	6,989,305	-0.80(-1.77%)
Sep 30, 2008	45.18	46.22	44.69	45.28	5,851,801	+0.49(+1.08%)
Sep 29, 2008	47.18	47.55	43.83	44.79	6,789,221	-3.03(-6.33%)
Sep 26, 2008	45.53	48.04	45.46	47.82	0	+1.41(+3.04%)
Sep 25, 2008	45.61	47.17	45.32	46.41	5,161,173	+1.38(+3.07%)
Sep 24, 2008	45.83	46.30	44.82	45.03	4,347,440	-0.51(-1.13%)
Sep 23, 2008	46.04	47.45	45.14	45.54	6,765,691	-0.25(-0.55%)
Sep 22, 2008	47.66	48.69	45.65	45.80	5,373,101	-2.32(-4.82%)
Sep 19, 2008	49.23	49.62	45.83	48.12	0	+0.85(+1.79%)
Sep 18, 2008	47.02	48.54	44.00	47.27	9,958,531	+1.08(+2.34%)
Sep 17, 2008	46.17	47.14	45.60	46.19	10,756,058	-0.88(-1.86%)
Sep 16, 2008	44.69	47.06	44.14	47.06	10,449,197	+2.02(+4.48%)
Sep 15, 2008	44.70	46.29	44.63	45.05	7,792,418	-1.44(-3.09%)
Sep 12, 2008	46.54	47.02	45.65	46.48	6,446,422	-0.35(-0.74%)
Sep 11, 2008	44.84	47.17	44.84	46.83	9,022,803	+2.06(+4.60%)
Sep 10, 2008	43.84	45.52	43.42	44.77	10,173,957	+1.99(+4.65%)
Sep 09, 2008	46.36	46.36	42.43	42.78	11,243,201	-3.39(-7.33%)
Sep 08, 2008	46.34	47.19	45.44	46.17	7,651,704	+0.77(+1.69%)
Sep 05, 2008	45.14	45.55	43.40	45.40	0	-0.15(-0.33%)
Sep 04, 2008	46.90	46.90	45.37	45.55	6,210,342	-1.78(-3.76%)
Sep 03, 2008	47.68	48.28	46.80	47.33	5,992,440	-0.53(-1.10%)
Sep 02, 2008	49.54	50.95	47.63	47.86	9,623,205	-2.43(-4.83%)
Aug 29, 2008	50.11	51.22	50.11	50.28	0	-0.07(-0.14%)
Aug 28, 2008	49.43	50.46	49.37	50.35	4,302,948	+1.13(+2.29%)
Aug 27, 2008	48.22	49.40	48.05	49.22	3,336,554	+0.99(+2.06%)
Aug 26, 2008	47.92	48.27	47.37	48.23	3,255,970	+0.36(+0.76%)
Aug 25, 2008	48.31	48.42	47.53	47.87	3,616,486	-0.68(-1.39%)
Aug 22, 2008	47.97	48.72	47.78	48.55	0	+0.99(+2.09%)
Aug 21, 2008	45.95	47.88	45.82	47.56	4,015,965	+1.13(+2.43%)
Aug 20, 2008	46.69	46.99	46.02	46.43	5,160,666	-0.05(-0.10%)
Aug 19, 2008	47.06	47.34	46.31	46.47	4,788,353	-1.02(-2.15%)
Aug 18, 2008	48.36	48.55	47.25	47.49	4,457,147	-0.77(-1.60%)
Aug 15, 2008	48.25	48.53	47.71	48.27	0	+0.06(+0.13%)
Aug 14, 2008	47.49	49.24	47.23	48.21	6,098,406	+0.40(+0.83%)
Aug 13, 2008	46.73	48.12	45.41	47.81	6,934,563	+0.80(+1.70%)
Aug 12, 2008	49.44	49.44	46.33	47.01	9,195,216	-2.39(-4.84%)
Aug 11, 2008	50.16	50.95	48.92	49.40	5,347,243	-0.90(-1.78%)
Aug 08, 2008	48.17	50.37	47.87	50.30	5,230,145	+1.78(+3.66%)
Aug 07, 2008	49.19	49.73	48.27	48.52	5,103,009	-1.16(-2.33%)
Aug 06, 2008	50.24	50.24	49.01	49.68	5,897,550	-0.21(-0.41%)
Aug 05, 2008	49.09	49.98	48.22	49.88	7,178,422	+1.91(+3.98%)
Aug 04, 2008	48.33	48.76	47.15	47.97	5,802,686	-0.32(-0.67%)
Aug 01, 2008	49.24	49.27	47.57	48.29	4,750,141	-0.89(-1.81%)
Jul 31, 2008	49.94	50.36	49.03	49.18	6,560,787	-1.18(-2.34%)
Jul 30, 2008	49.87	51.65	49.42	50.36	8,770,608	+0.65(+1.31%)
Jul 29, 2008	47.25	49.71	47.02	49.71	7,205,669	+2.51(+5.32%)
Jul 28, 2008	48.38	48.53	47.16	47.20	6,117,460	-0.75(-1.55%)
Jul 25, 2008	47.69	48.12	46.60	47.95	5,001,615	+0.12(+0.24%)
Jul 24, 2008	48.28	49.82	47.73	47.83	9,154,595	-0.01(-0.03%)
Jul 23, 2008	46.15	48.34	45.75	47.84	9,454,916	+2.92(+6.50%)
Jul 22, 2008	43.36	45.22	43.02	44.92	7,332,677	+1.47(+3.38%)
Jul 21, 2008	43.29	43.71	42.96	43.45	3,351,869	+0.08(+0.19%)
Jul 18, 2008	43.30	43.71	42.47	43.37	4,315,878	-0.04(-0.09%)
Jul 17, 2008	43.90	44.10	42.62	43.41	3,984,909	-0.16(-0.38%)
Jul 16, 2008	41.76	43.61	41.76	43.58	6,926,192	+1.96(+4.70%)
Jul 15, 2008	41.46	42.07	40.38	41.62	7,300,389	-0.25(-0.60%)
Jul 14, 2008	42.85	43.42	41.44	41.87	4,495,225	-0.38(-0.89%)
Jul 11, 2008	42.20	42.99	41.20	42.25	5,226,835	-0.36(-0.85%)
Jul 10, 2008	42.30	43.16	42.10	42.61	6,370,279	+1.34(+3.25%)
Jul 09, 2008	42.50	42.88	41.02	41.27	4,085,484	-1.18(-2.79%)
Jul 08, 2008	40.38	42.52	40.28	42.45	5,729,199	+2.20(+5.47%)
Jul 07, 2008	40.85	41.17	39.61	40.25	5,844,154	-0.03(-0.08%)
Jul 04, 2008	39.53	41.35	39.53	40.29	4,153,390	+0.00(+0.00%)
Jul 03, 2008	39.53	41.35	39.53	40.29	4,153,390	+0.75(+1.89%)
Jul 02, 2008	42.11	42.23	39.47	39.54	6,553,127	-2.25(-5.38%)
Jul 01, 2008	42.45	42.45	40.73	41.79	6,754,877	-1.07(-2.49%)
Jun 30, 2008	41.72	43.33	41.56	42.86	5,832,077	+1.11(+2.67%)
Jun 27, 2008	41.67	42.16	41.37	41.74	7,412,872	-0.10(-0.25%)
Jun 26, 2008	42.60	42.99	41.82	41.85	5,260,715	-1.16(-2.69%)
Jun 25, 2008	42.81	43.60	42.75	43.00	3,468,348	+0.18(+0.42%)
Jun 24, 2008	42.66	43.68	42.31	42.82	4,581,151	-0.04(-0.10%)
Jun 23, 2008	43.86	43.90	42.66	42.86	3,306,216	-0.72(-1.66%)
Jun 20, 2008	43.97	44.01	43.08	43.59	4,132,616	-0.64(-1.44%)
Jun 19, 2008	42.63	44.37	42.45	44.23	5,404,037	+1.78(+4.21%)
Jun 18, 2008	42.29	42.86	41.59	42.44	5,787,925	-0.04(-0.10%)
Jun 17, 2008	43.89	43.89	42.39	42.48	5,683,062	-1.10(-2.53%)
Jun 16, 2008	43.16	44.01	42.75	43.58	6,536,045	+0.21(+0.49%)
Jun 13, 2008	42.69	43.92	42.69	43.37	4,640,332	+1.05(+2.49%)
Jun 12, 2008	41.76	42.91	41.72	42.32	5,698,488	+0.70(+1.68%)
Jun 11, 2008	43.77	43.90	41.54	41.62	10,519,946	-2.55(-5.77%)
Jun 10, 2008	43.87	44.59	43.51	44.17	5,435,727	-0.44(-0.98%)
Jun 09, 2008	44.32	44.86	43.90	44.61	4,978,463	+0.72(+1.64%)
Jun 06, 2008	45.31	45.48	43.89	43.89	5,328,105	-1.89(-4.14%)
Jun 05, 2008	44.61	45.79	44.61	45.78	4,499,767	+1.33(+3.00%)
Jun 04, 2008	44.99	45.19	44.29	44.45	5,565,356	-0.34(-0.76%)
Jun 03, 2008	45.89	46.31	44.49	44.79	7,015,793	-0.87(-1.90%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Norfolk Southern (NY: NSC )

Historical Prices