Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.38	29.40	28.74	29.26	18,058,064	-0.01(-0.03%)
May 28, 2009	29.12	29.46	28.90	29.27	14,589,559	+0.32(+1.11%)
May 27, 2009	29.65	29.69	28.87	28.95	12,850,871	-0.68(-2.29%)
May 26, 2009	28.68	29.73	28.64	29.63	12,108,876	+0.82(+2.85%)
May 22, 2009	29.19	29.20	28.75	28.81	9,737,139	-0.35(-1.20%)
May 21, 2009	29.57	29.64	28.80	29.16	16,838,628	-0.67(-2.25%)
May 20, 2009	29.82	30.17	29.76	29.83	18,315,632	+0.18(+0.61%)
May 19, 2009	29.79	29.87	29.53	29.65	11,256,735	-0.05(-0.17%)
May 18, 2009	29.76	30.07	29.58	29.70	13,723,543	+0.09(+0.30%)
May 15, 2009	30.07	30.11	29.45	29.61	14,252,000	-0.37(-1.23%)
May 14, 2009	29.82	30.24	29.71	29.98	12,665,513	+0.23(+0.77%)
May 13, 2009	30.49	30.82	29.68	29.75	15,172,671	-0.51(-1.69%)
May 12, 2009	30.00	30.58	29.92	30.26	13,739,383	+0.44(+1.48%)
May 11, 2009	29.90	30.15	29.57	29.82	12,975,618	-0.03(-0.10%)
May 08, 2009	30.10	30.22	29.54	29.85	15,457,161	+0.12(+0.40%)
May 07, 2009	30.61	30.70	29.36	29.73	24,850,104	-1.03(-3.35%)
May 06, 2009	30.61	30.80	30.30	30.76	13,738,670	+0.13(+0.42%)
May 05, 2009	31.01	31.20	30.51	30.63	16,397,080	-0.41(-1.32%)
May 04, 2009	31.04	31.07	30.89	31.04	15,175,133	+0.49(+1.60%)
May 01, 2009	30.36	30.66	30.10	30.55	12,197,618	+0.21(+0.69%)
Apr 30, 2009	30.74	30.77	29.99	30.34	22,415,196	-0.07(-0.23%)
Apr 29, 2009	31.05	31.25	30.15	30.41	20,126,336	-0.55(-1.78%)
Apr 28, 2009	30.81	31.09	30.25	30.96	19,233,000	+0.42(+1.38%)
Apr 27, 2009	30.85	31.04	30.11	30.54	24,013,384	-0.46(-1.48%)
Apr 24, 2009	31.13	31.29	30.53	31.00	24,350,528	+0.00(+0.00%)
Apr 23, 2009	31.07	31.19	30.46	31.00	16,050,776	+0.09(+0.29%)
Apr 22, 2009	31.03	31.64	30.83	30.91	16,876,004	-0.04(-0.13%)
Apr 21, 2009	30.82	31.19	30.37	30.95	15,698,095	+0.02(+0.06%)
Apr 20, 2009	31.65	31.89	30.77	30.93	13,729,038	-0.85(-2.67%)
Apr 17, 2009	31.97	32.35	31.76	31.78	18,452,032	+0.13(+0.41%)
Apr 16, 2009	31.80	31.81	31.34	31.65	18,065,558	-0.04(-0.13%)
Apr 15, 2009	31.20	31.74	31.18	31.69	13,408,741	+0.39(+1.25%)
Apr 14, 2009	31.41	31.55	30.89	31.30	16,483,540	-0.44(-1.39%)
Apr 13, 2009	31.78	32.04	31.44	31.74	11,925,700	-0.36(-1.12%)
Apr 09, 2009	32.08	32.19	31.84	32.10	16,449,729	+0.42(+1.33%)
Apr 08, 2009	31.90	32.05	31.40	31.68	13,273,026	-0.04(-0.13%)
Apr 07, 2009	32.33	32.33	31.43	31.72	14,507,286	-1.31(-3.97%)
Apr 06, 2009	32.61	33.07	32.42	33.03	18,295,984	+0.24(+0.73%)
Apr 03, 2009	32.55	32.91	32.35	32.79	16,636,638	+0.33(+1.02%)
Apr 02, 2009	31.70	33.05	31.49	32.46	28,843,562	+1.24(+3.97%)
Apr 01, 2009	29.86	31.41	29.83	31.22	25,728,248	+1.02(+3.38%)
Mar 31, 2009	30.54	30.98	30.02	30.20	21,410,030	-0.02(-0.07%)
Mar 30, 2009	30.22	30.39	29.71	30.22	19,895,780	-0.32(-1.05%)
Mar 26, 2009	30.44	30.57	29.44	30.54	22,671,560	+0.39(+1.29%)
Mar 25, 2009	30.72	30.75	29.40	30.15	29,525,488	-0.36(-1.18%)
Mar 24, 2009	31.04	31.15	30.48	30.51	16,005,255	-0.56(-1.80%)
Mar 23, 2009	30.42	31.07	30.41	31.07	19,382,880	+1.46(+4.93%)
Mar 20, 2009	30.43	30.59	29.55	29.61	25,920,296	-0.25(-0.83%)
Mar 19, 2009	30.80	30.95	29.72	29.86	20,273,452	-0.91(-2.97%)
Mar 18, 2009	29.58	31.00	29.58	30.77	28,313,256	+0.94(+3.15%)
Mar 17, 2009	28.49	29.83	28.49	29.83	22,502,252	+1.28(+4.48%)
Mar 16, 2009	28.69	29.09	28.00	28.55	18,194,220	+0.15(+0.53%)
Mar 13, 2009	28.29	28.46	27.85	28.40	0	+0.26(+0.92%)
Mar 12, 2009	27.44	28.16	27.30	28.14	21,138,724	+0.70(+2.55%)
Mar 11, 2009	28.00	28.00	27.26	27.44	14,007,003	-0.17(-0.62%)
Mar 10, 2009	26.65	27.62	26.31	27.61	19,237,016	+1.43(+5.46%)
Mar 09, 2009	26.97	27.08	26.10	26.18	22,054,202	-1.10(-4.03%)
Mar 06, 2009	27.96	28.35	26.55	27.28	0	-0.63(-2.26%)
Mar 05, 2009	27.56	28.96	27.40	27.91	23,034,398	-0.24(-0.85%)
Mar 04, 2009	27.77	28.60	27.16	28.15	19,058,228	+0.59(+2.14%)
Mar 02, 2009	28.06	28.35	27.39	27.56	30,946,972	-0.97(-3.40%)
Feb 27, 2009	28.26	29.06	28.13	28.53	0	-0.02(-0.07%)
Feb 26, 2009	28.85	29.07	28.23	28.55	17,097,938	+0.00(+0.00%)
Feb 25, 2009	28.48	28.99	27.96	28.55	24,079,336	-0.02(-0.07%)
Feb 24, 2009	28.00	28.72	27.68	28.57	18,016,292	+0.72(+2.59%)
Feb 23, 2009	29.02	29.10	27.79	27.85	18,061,760	-0.96(-3.33%)
Feb 20, 2009	27.62	29.00	27.62	28.81	28,391,790	+0.82(+2.93%)
Feb 19, 2009	28.49	28.67	27.92	27.99	14,819,783	-0.08(-0.29%)
Feb 18, 2009	28.45	28.50	27.67	28.07	18,429,504	-0.19(-0.67%)
Feb 17, 2009	28.79	29.25	28.07	28.26	19,685,232	-1.30(-4.40%)
Feb 13, 2009	29.73	30.21	29.43	29.56	14,054,093	-0.30(-1.00%)
Feb 12, 2009	29.78	29.90	28.97	29.86	17,242,206	-0.12(-0.40%)
Feb 11, 2009	30.35	30.40	29.63	29.98	12,568,494	-0.02(-0.07%)
Feb 10, 2009	31.30	31.50	29.80	30.00	20,233,160	-1.39(-4.43%)
Feb 09, 2009	31.97	31.98	31.28	31.39	14,570,021	-0.33(-1.04%)
Feb 06, 2009	31.32	32.20	31.01	31.72	17,399,496	+0.53(+1.70%)
Feb 05, 2009	29.95	31.52	29.95	31.19	21,164,108	+0.58(+1.89%)
Feb 04, 2009	31.65	31.85	30.51	30.61	17,811,888	-0.95(-3.01%)
Feb 03, 2009	31.26	31.68	30.67	31.56	16,953,878	+0.97(+3.17%)
Feb 02, 2009	30.27	30.90	29.76	30.59	14,462,694	+0.72(+2.41%)
Jan 30, 2009	30.27	30.65	29.67	29.87	0	-0.36(-1.19%)
Jan 29, 2009	30.84	30.84	29.71	30.23	16,265,974	-0.69(-2.23%)
Jan 28, 2009	30.00	31.00	29.73	30.92	24,886,444	+0.96(+3.20%)
Jan 27, 2009	29.70	30.22	28.96	29.96	31,452,680	-1.03(-3.32%)
Jan 26, 2009	30.34	31.33	30.26	30.99	20,771,536	+0.55(+1.81%)
Jan 23, 2009	29.77	30.76	29.27	30.44	15,279,631	+0.28(+0.93%)
Jan 22, 2009	30.73	30.73	29.35	30.16	18,409,312	-0.74(-2.39%)
Jan 21, 2009	30.25	30.96	29.93	30.90	17,556,712	+1.03(+3.45%)
Jan 20, 2009	29.98	30.60	29.78	29.87	22,446,988	-0.09(-0.30%)
Jan 16, 2009	30.56	30.60	29.37	29.96	19,203,178	+0.06(+0.20%)
Jan 15, 2009	30.16	30.28	28.58	29.90	30,092,440	-0.66(-2.16%)
Jan 14, 2009	31.14	31.27	30.32	30.56	19,063,038	-0.94(-2.98%)
Jan 13, 2009	31.80	31.84	30.72	31.50	19,289,918	-0.29(-0.91%)
Jan 12, 2009	32.22	32.44	31.56	31.79	22,423,072	-0.37(-1.15%)
Jan 09, 2009	32.50	32.64	32.01	32.16	17,447,912	-0.23(-0.71%)
Jan 08, 2009	31.86	32.53	31.71	32.39	16,339,724	+0.49(+1.54%)
Jan 07, 2009	31.82	32.46	31.55	31.90	21,316,492	-0.06(-0.19%)
Jan 06, 2009	32.68	32.75	31.48	31.96	26,309,008	-0.52(-1.60%)
Jan 05, 2009	33.70	33.70	31.84	32.48	33,855,072	-2.16(-6.24%)
Jan 02, 2009	34.12	34.76	33.55	34.64	0	+0.74(+2.18%)
Jan 01, 2009	33.18	34.34	33.03	33.90	0	+0.00(+0.00%)
Dec 31, 2008	33.18	34.34	33.03	33.90	16,347,225	+0.67(+2.02%)
Dec 30, 2008	33.37	33.45	32.68	33.23	12,644,567	+0.09(+0.27%)
Dec 29, 2008	33.35	33.43	32.58	33.14	10,165,104	-0.05(-0.15%)
Dec 26, 2008	32.96	33.30	32.88	33.19	4,870,193	+0.34(+1.04%)
Dec 24, 2008	32.88	33.34	32.77	32.85	4,144,308	+0.06(+0.18%)
Dec 23, 2008	33.56	33.79	32.67	32.79	12,610,575	-0.63(-1.89%)
Dec 22, 2008	33.42	33.92	32.63	33.42	15,349,762	+0.23(+0.69%)
Dec 19, 2008	33.69	34.40	33.15	33.19	27,739,236	-0.11(-0.33%)
Dec 18, 2008	34.23	34.37	32.94	33.30	19,223,692	-0.75(-2.20%)
Dec 17, 2008	33.29	34.61	33.05	34.05	18,276,120	+0.55(+1.64%)
Dec 16, 2008	32.75	34.30	32.25	33.50	28,880,024	+1.20(+3.72%)
Dec 15, 2008	32.94	33.17	31.68	32.30	20,722,984	-0.50(-1.52%)
Dec 12, 2008	31.74	33.27	31.74	32.80	20,547,734	+0.33(+1.02%)
Dec 11, 2008	32.53	33.46	32.18	32.47	22,041,364	-0.27(-0.82%)
Dec 10, 2008	33.87	34.08	32.66	32.74	26,569,824	-0.61(-1.83%)
Dec 09, 2008	34.01	34.25	33.07	33.35	23,034,768	-0.88(-2.57%)
Dec 08, 2008	34.00	34.90	33.60	34.23	24,799,132	+1.04(+3.13%)
Dec 05, 2008	31.87	33.34	30.98	33.19	20,039,528	+1.04(+3.23%)
Dec 04, 2008	32.73	33.51	31.62	32.15	19,350,472	-1.04(-3.13%)
Dec 03, 2008	32.34	33.42	31.20	33.19	24,696,328	+1.06(+3.30%)
Dec 02, 2008	31.19	32.39	30.85	32.13	21,778,368	+1.46(+4.76%)
Dec 01, 2008	32.14	32.16	30.50	30.67	20,434,838	-1.98(-6.06%)
Nov 28, 2008	32.49	33.00	32.14	32.65	7,626,593	+0.11(+0.34%)
Nov 26, 2008	29.82	32.89	29.70	32.54	24,919,034	+1.96(+6.41%)
Nov 25, 2008	30.25	31.00	29.63	30.58	20,937,984	+0.85(+2.86%)
Nov 24, 2008	29.00	30.73	28.96	29.73	29,242,536	+1.26(+4.43%)
Nov 21, 2008	27.40	28.64	26.23	28.47	32,820,140	+1.97(+7.43%)
Nov 20, 2008	26.54	28.82	26.27	26.50	30,241,990	-0.44(-1.63%)
Nov 19, 2008	28.83	28.84	26.94	26.94	25,514,088	-1.56(-5.47%)
Nov 18, 2008	29.00	29.75	27.58	28.50	27,454,256	-0.74(-2.53%)
Nov 17, 2008	29.87	30.25	28.65	29.24	16,371,587	-0.76(-2.53%)
Nov 14, 2008	30.47	31.78	29.63	30.00	23,264,244	-1.14(-3.66%)
Nov 13, 2008	29.03	31.24	28.30	31.14	25,593,684	+2.18(+7.53%)
Nov 12, 2008	29.60	29.69	28.69	28.96	17,521,510	-0.76(-2.56%)
Nov 11, 2008	30.47	30.57	29.42	29.72	18,841,220	-0.77(-2.53%)
Nov 10, 2008	30.94	31.15	30.13	30.49	14,724,672	+0.44(+1.46%)
Nov 07, 2008	29.84	30.16	29.26	30.05	18,661,720	+0.80(+2.74%)
Nov 06, 2008	30.91	31.21	28.87	29.25	23,051,488	-1.59(-5.16%)
Nov 05, 2008	32.22	32.41	30.56	30.84	17,841,994	-1.77(-5.43%)
Nov 04, 2008	31.67	33.06	31.51	32.61	19,465,654	+1.86(+6.05%)
Nov 03, 2008	30.12	31.06	29.92	30.75	14,551,037	+1.08(+3.64%)
Oct 31, 2008	30.68	31.41	29.59	29.67	23,940,104	-0.83(-2.72%)
Oct 30, 2008	31.60	31.81	29.79	30.50	18,419,364	+0.00(+0.00%)
Oct 29, 2008	31.39	31.65	29.98	30.50	30,252,692	-1.15(-3.63%)
Oct 28, 2008	28.27	31.68	27.86	31.65	35,467,224	+4.04(+14.63%)
Oct 27, 2008	26.10	28.37	25.86	27.61	33,243,140	+2.53(+10.09%)
Oct 24, 2008	24.32	26.47	24.26	25.08	22,793,642	-1.16(-4.42%)
Oct 23, 2008	26.11	27.23	25.03	26.24	27,274,760	+0.49(+1.90%)
Oct 22, 2008	27.35	27.65	25.00	25.75	23,166,916	-2.26(-8.07%)
Oct 21, 2008	28.51	29.19	27.81	28.01	14,458,681	-0.98(-3.38%)
Oct 20, 2008	27.61	29.04	27.22	28.99	15,615,433	+1.80(+6.62%)
Oct 17, 2008	26.75	28.44	26.18	27.19	21,048,228	-0.22(-0.80%)
Oct 16, 2008	26.61	27.71	25.18	27.41	23,065,900	+0.77(+2.89%)
Oct 15, 2008	28.40	28.40	26.45	26.64	19,435,932	-2.31(-7.98%)
Oct 14, 2008	29.98	30.50	28.25	28.95	21,293,584	+0.02(+0.07%)
Oct 13, 2008	27.35	29.14	27.00	28.93	23,613,484	+2.16(+8.07%)
Oct 10, 2008	24.18	28.09	23.07	26.77	49,651,856	+0.84(+3.24%)
Oct 09, 2008	28.01	28.27	25.87	25.93	29,407,958	-1.80(-6.49%)
Oct 08, 2008	28.04	29.20	27.72	27.73	33,633,944	-1.16(-4.02%)
Oct 07, 2008	29.95	30.71	28.75	28.89	28,356,754	-1.07(-3.57%)
Oct 06, 2008	30.59	31.22	29.02	29.96	32,572,112	-1.28(-4.10%)
Oct 03, 2008	31.66	32.00	31.08	31.24	20,834,732	-0.03(-0.10%)
Oct 02, 2008	31.40	31.77	30.89	31.27	19,731,988	-0.14(-0.45%)
Oct 01, 2008	31.79	31.96	31.01	31.41	17,350,420	-0.68(-2.12%)
Sep 30, 2008	31.43	32.15	30.89	32.09	22,794,478	+1.47(+4.80%)
Sep 29, 2008	31.75	32.00	30.25	30.62	25,905,888	-1.56(-4.85%)
Sep 26, 2008	31.43	32.24	31.36	32.18	0	+0.13(+0.41%)
Sep 25, 2008	31.51	32.47	31.40	32.05	16,755,401	+0.77(+2.46%)
Sep 24, 2008	31.32	31.41	30.80	31.28	16,229,195	+0.23(+0.74%)
Sep 23, 2008	32.06	32.40	30.91	31.05	14,904,420	-0.98(-3.06%)
Sep 22, 2008	33.30	33.30	31.71	32.03	16,264,613	-1.27(-3.81%)
Sep 19, 2008	33.59	34.00	32.77	33.30	0	+0.71(+2.18%)
Sep 18, 2008	31.74	32.59	30.48	32.59	31,458,760	+1.33(+4.25%)
Sep 17, 2008	32.67	32.76	31.19	31.26	26,262,510	-1.58(-4.81%)
Sep 16, 2008	32.97	33.29	31.62	32.84	25,433,212	-0.40(-1.20%)
Sep 15, 2008	33.88	34.75	33.24	33.24	24,918,432	-1.25(-3.62%)
Sep 12, 2008	34.72	34.73	34.00	34.49	14,821,859	-0.24(-0.69%)
Sep 11, 2008	34.34	34.88	34.05	34.73	19,380,516	+0.01(+0.03%)
Sep 10, 2008	35.34	35.34	34.43	34.72	29,137,696	-0.51(-1.45%)
Sep 09, 2008	34.85	36.01	34.85	35.23	25,400,412	+0.11(+0.31%)
Sep 08, 2008	34.72	35.17	34.43	35.12	17,183,580	+1.04(+3.05%)
Sep 05, 2008	34.03	34.25	33.51	34.08	0	-0.13(-0.38%)
Sep 04, 2008	35.51	35.59	34.15	34.21	18,985,830	-1.49(-4.17%)
Sep 03, 2008	35.69	35.98	35.48	35.70	13,144,030	-0.13(-0.36%)
Sep 02, 2008	35.65	36.34	35.54	35.83	13,518,978	+0.71(+2.02%)
Aug 29, 2008	35.22	35.88	34.55	35.12	10,087,972	-0.35(-0.99%)
Aug 28, 2008	34.86	35.55	34.80	35.47	11,147,106	+0.76(+2.19%)
Aug 27, 2008	34.30	34.88	34.05	34.71	9,601,781	+0.47(+1.37%)
Aug 26, 2008	34.50	34.50	34.00	34.24	8,818,468	-0.22(-0.64%)
Aug 25, 2008	35.42	35.42	34.30	34.46	8,904,406	-0.83(-2.35%)
Aug 22, 2008	34.84	35.46	34.71	35.29	10,268,883	+0.72(+2.08%)
Aug 21, 2008	34.10	34.74	34.01	34.57	9,518,156	+0.12(+0.35%)
Aug 20, 2008	34.35	34.75	33.83	34.45	10,784,971	+0.25(+0.73%)
Aug 19, 2008	34.61	34.78	34.05	34.20	9,186,254	-0.54(-1.55%)
Aug 18, 2008	35.03	35.38	34.49	34.74	10,781,593	-0.22(-0.63%)
Aug 15, 2008	34.84	35.25	34.70	34.96	0	+0.27(+0.78%)
Aug 14, 2008	34.10	34.90	33.80	34.69	11,068,536	+0.34(+0.99%)
Aug 13, 2008	34.78	34.87	34.00	34.35	10,989,835	-0.47(-1.35%)
Aug 12, 2008	35.25	35.26	34.61	34.82	12,805,951	-0.48(-1.36%)
Aug 11, 2008	34.79	35.64	34.62	35.30	12,324,292	+0.71(+2.05%)
Aug 08, 2008	33.81	34.74	33.70	34.59	13,838,742	+0.89(+2.64%)
Aug 07, 2008	34.03	34.28	33.41	33.70	16,211,514	-0.54(-1.58%)
Aug 06, 2008	34.49	34.62	33.96	34.24	12,928,666	-0.31(-0.90%)
Aug 05, 2008	34.17	34.68	33.74	34.55	13,630,942	+0.72(+2.13%)
Aug 04, 2008	34.13	34.31	33.50	33.83	11,209,412	-0.17(-0.50%)
Aug 01, 2008	34.44	34.64	33.97	34.00	16,929,840	-0.04(-0.12%)
Jul 31, 2008	34.07	34.92	33.95	34.04	20,436,630	-0.30(-0.87%)
Jul 30, 2008	34.25	34.49	33.86	34.34	13,646,841	+0.21(+0.62%)
Jul 29, 2008	34.13	34.42	33.69	34.13	15,593,232	+0.53(+1.58%)
Jul 28, 2008	34.07	34.33	33.35	33.60	20,265,560	-0.85(-2.47%)
Jul 25, 2008	35.06	35.41	34.10	34.45	12,867,362	-0.64(-1.82%)
Jul 24, 2008	36.07	36.07	34.96	35.09	12,152,213	-0.75(-2.09%)
Jul 23, 2008	34.79	36.16	34.67	35.84	17,123,428	+1.16(+3.34%)
Jul 22, 2008	34.97	35.33	34.24	34.68	17,923,422	-0.47(-1.34%)
Jul 21, 2008	35.52	35.66	35.00	35.15	8,957,978	-0.30(-0.85%)
Jul 18, 2008	35.52	35.54	34.98	35.45	13,339,453	+0.02(+0.06%)
Jul 17, 2008	35.50	35.60	34.98	35.43	15,213,987	+0.05(+0.14%)
Jul 16, 2008	35.02	35.43	34.48	35.38	12,782,905	+0.34(+0.97%)
Jul 15, 2008	34.54	35.57	34.20	35.04	20,665,646	+0.16(+0.46%)
Jul 14, 2008	35.28	35.45	34.73	34.88	12,615,939	-0.04(-0.11%)
Jul 11, 2008	34.53	35.32	34.21	34.92	13,349,646	+0.02(+0.06%)
Jul 10, 2008	34.74	34.96	34.30	34.90	16,304,464	+0.24(+0.69%)
Jul 09, 2008	35.47	35.97	34.61	34.66	12,818,069	-0.70(-1.98%)
Jul 08, 2008	35.17	35.68	34.72	35.36	14,601,388	-0.07(-0.20%)
Jul 07, 2008	35.94	36.33	34.86	35.43	16,144,500	-0.32(-0.90%)
Jul 04, 2008	35.67	36.10	35.51	35.75	10,600,958	+0.00(+0.00%)
Jul 03, 2008	35.67	36.10	35.51	35.75	10,600,958	+0.12(+0.34%)
Jul 02, 2008	35.72	35.99	35.50	35.63	17,068,656	+0.10(+0.28%)
Jul 01, 2008	34.97	35.99	34.76	35.53	22,806,440	+0.13(+0.37%)
Jun 30, 2008	34.27	35.58	34.15	35.40	18,045,840	+1.12(+3.27%)
Jun 27, 2008	34.34	34.71	33.84	34.28	17,971,734	-0.03(-0.09%)
Jun 26, 2008	35.49	35.49	34.31	34.31	19,229,832	-1.28(-3.60%)
Jun 25, 2008	35.48	36.09	35.28	35.59	13,435,584	+0.18(+0.51%)
Jun 24, 2008	35.85	35.88	35.04	35.41	13,157,846	-0.50(-1.39%)
Jun 23, 2008	35.46	36.04	35.37	35.91	15,924,417	+0.53(+1.50%)
Jun 20, 2008	36.16	36.62	35.26	35.38	22,117,900	-1.12(-3.07%)
Jun 19, 2008	35.90	36.72	35.71	36.50	15,081,545	+0.52(+1.45%)
Jun 18, 2008	35.72	36.07	35.27	35.98	12,867,218	+0.09(+0.25%)
Jun 17, 2008	36.35	36.38	35.80	35.89	14,403,605	-0.35(-0.97%)
Jun 16, 2008	36.54	36.79	36.11	36.24	15,717,435	-1.09(-2.92%)
Jun 13, 2008	36.95	37.38	36.32	37.33	10,931,501	+0.70(+1.91%)
Jun 12, 2008	36.89	37.56	36.17	36.63	16,005,744	-0.04(-0.11%)
Jun 11, 2008	37.37	37.37	36.13	36.67	19,315,996	-0.85(-2.27%)
Jun 10, 2008	37.45	37.92	37.03	37.52	13,910,491	-0.42(-1.11%)
Jun 09, 2008	38.26	38.68	37.73	37.94	13,389,980	-0.29(-0.76%)
Jun 06, 2008	38.71	38.89	38.00	38.23	18,801,958	-0.73(-1.87%)
Jun 05, 2008	37.05	39.52	37.00	38.96	41,728,180	+1.98(+5.35%)
Jun 04, 2008	37.52	37.70	36.34	36.98	23,120,330	-0.38(-1.02%)
Jun 03, 2008	37.92	38.15	37.06	37.36	11,429,323	-0.50(-1.32%)

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

Verizon Communications (NY: VZ )

Historical Prices