Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.36	28.31	27.09	27.60	2,733,262	+0.75(+2.79%)
May 28, 2009	26.09	27.07	25.92	26.85	3,040,255	+1.17(+4.56%)
May 27, 2009	26.13	26.62	25.59	25.68	3,127,960	-0.26(-1.00%)
May 26, 2009	25.60	26.09	25.33	25.94	3,418,560	-0.12(-0.46%)
May 22, 2009	26.00	26.42	25.81	26.06	2,178,718	+0.26(+1.01%)
May 21, 2009	26.44	26.44	25.27	25.80	2,973,848	-0.86(-3.23%)
May 20, 2009	26.42	27.72	26.42	26.66	3,581,182	+0.68(+2.62%)
May 19, 2009	26.08	26.56	25.50	25.98	2,622,310	-0.05(-0.19%)
May 18, 2009	24.75	26.14	24.75	26.03	1,619,339	+1.44(+5.86%)
May 15, 2009	24.91	25.51	24.25	24.59	2,782,258	-0.41(-1.64%)
May 14, 2009	24.13	25.16	23.71	25.00	3,712,749	+0.53(+2.17%)
May 13, 2009	25.41	25.85	24.22	24.47	4,612,824	-1.62(-6.21%)
May 12, 2009	25.70	26.42	25.00	26.09	3,555,291	+0.56(+2.19%)
May 11, 2009	25.16	25.71	24.80	25.53	2,292,911	-0.11(-0.43%)
May 08, 2009	25.43	26.04	25.20	25.64	2,545,712	+0.71(+2.85%)
May 07, 2009	25.90	25.93	24.55	24.93	3,643,934	-0.70(-2.73%)
May 06, 2009	25.55	25.87	25.17	25.63	3,717,730	+0.63(+2.52%)
May 05, 2009	24.94	25.14	23.75	25.00	4,145,314	-0.21(-0.83%)
May 04, 2009	24.70	25.49	24.60	25.21	4,323,073	+0.75(+3.07%)
May 01, 2009	22.79	24.75	22.49	24.46	4,300,747	+1.67(+7.33%)
Apr 30, 2009	22.66	23.47	22.33	22.79	5,268,400	+0.18(+0.80%)
Apr 29, 2009	21.35	22.85	21.35	22.61	3,840,802	+1.55(+7.36%)
Apr 28, 2009	20.25	21.23	20.06	21.06	3,371,878	+0.34(+1.64%)
Apr 27, 2009	20.44	21.00	20.02	20.72	3,353,016	-0.09(-0.43%)
Apr 24, 2009	20.04	21.15	19.85	20.81	3,733,397	+1.15(+5.85%)
Apr 23, 2009	18.23	19.85	18.15	19.66	3,224,750	+1.58(+8.74%)
Apr 22, 2009	17.58	18.47	17.19	18.08	2,240,822	+0.47(+2.67%)
Apr 21, 2009	16.76	17.72	16.35	17.61	2,035,405	+0.62(+3.65%)
Apr 20, 2009	17.52	17.52	16.83	16.99	2,567,865	-0.94(-5.24%)
Apr 17, 2009	18.08	18.38	17.82	17.93	1,829,351	-0.26(-1.43%)
Apr 16, 2009	18.22	18.31	17.86	18.19	1,628,031	+0.06(+0.33%)
Apr 15, 2009	18.10	18.20	17.81	18.13	1,757,884	+0.06(+0.33%)
Apr 14, 2009	18.30	18.62	17.88	18.07	2,039,244	-0.23(-1.26%)
Apr 13, 2009	17.79	18.49	17.39	18.30	2,028,268	+0.43(+2.41%)
Apr 09, 2009	17.92	18.49	17.61	17.87	1,623,081	+0.43(+2.47%)
Apr 08, 2009	17.03	17.65	16.87	17.44	1,941,814	+0.53(+3.13%)
Apr 07, 2009	16.83	17.08	16.54	16.91	2,796,216	-0.43(-2.48%)
Apr 06, 2009	17.12	17.44	16.85	17.34	1,889,160	-0.27(-1.53%)
Apr 03, 2009	17.77	17.89	17.06	17.61	3,368,001	-0.13(-0.73%)
Apr 02, 2009	18.40	18.64	17.67	17.74	3,398,749	+0.11(+0.62%)
Apr 01, 2009	16.92	17.82	16.55	17.63	2,875,510	+0.46(+2.68%)
Mar 31, 2009	17.04	17.49	17.00	17.17	1,992,628	+0.29(+1.72%)
Mar 30, 2009	17.03	17.03	16.52	16.88	3,112,163	-1.31(-7.20%)
Mar 26, 2009	18.08	18.45	17.91	18.19	2,826,287	+0.53(+3.00%)
Mar 25, 2009	17.68	18.21	17.14	17.66	3,002,663	-0.11(-0.62%)
Mar 24, 2009	17.56	18.05	17.27	17.77	2,259,657	-0.39(-2.15%)
Mar 23, 2009	17.83	18.16	17.78	18.16	2,260,491	+0.98(+5.70%)
Mar 20, 2009	17.21	17.79	17.03	17.18	3,604,329	-0.50(-2.83%)
Mar 19, 2009	17.40	17.85	17.29	17.68	3,745,505	+0.67(+3.94%)
Mar 18, 2009	16.60	17.07	15.77	17.01	4,632,912	+0.36(+2.16%)
Mar 17, 2009	15.75	16.65	15.37	16.65	3,159,791	+0.86(+5.45%)
Mar 16, 2009	15.46	16.37	15.23	15.79	3,095,849	+0.40(+2.60%)
Mar 13, 2009	15.61	15.62	14.57	15.39	0	-0.22(-1.41%)
Mar 12, 2009	15.56	15.74	14.96	15.61	3,271,321	+0.05(+0.32%)
Mar 11, 2009	14.81	15.72	14.61	15.56	3,624,056	+0.59(+3.94%)
Mar 10, 2009	14.39	15.05	14.39	14.97	3,171,503	+0.88(+6.25%)
Mar 09, 2009	13.86	14.57	13.75	14.09	2,658,059	-0.21(-1.47%)
Mar 06, 2009	14.21	14.61	13.75	14.30	0	+0.34(+2.42%)
Mar 05, 2009	14.45	14.73	13.93	13.96	1,875,086	-0.71(-4.82%)
Mar 04, 2009	14.29	14.89	14.16	14.67	4,603,117	+1.03(+7.55%)
Mar 02, 2009	14.29	14.31	13.20	13.64	6,791,954	-0.94(-6.45%)
Feb 27, 2009	14.70	14.79	13.81	14.58	0	+0.27(+1.89%)
Feb 26, 2009	14.11	14.54	13.98	14.31	4,911,476	+0.30(+2.14%)
Feb 25, 2009	13.76	14.16	13.30	14.01	5,133,831	+0.31(+2.26%)
Feb 24, 2009	12.98	13.75	12.85	13.70	3,675,585	+0.75(+5.79%)
Feb 23, 2009	13.97	14.00	12.85	12.95	3,663,693	-0.88(-6.36%)
Feb 20, 2009	13.90	14.08	13.59	13.83	4,116,129	-0.16(-1.14%)
Feb 19, 2009	14.36	14.75	13.92	13.99	6,256,685	-1.21(-7.96%)
Feb 18, 2009	14.43	15.32	14.20	15.20	4,694,857	+0.83(+5.78%)
Feb 17, 2009	15.09	15.09	14.06	14.37	3,533,282	-1.13(-7.29%)
Feb 13, 2009	15.85	16.03	15.07	15.50	3,244,224	-0.32(-2.02%)
Feb 12, 2009	15.89	16.01	15.18	15.82	3,295,889	-0.09(-0.57%)
Feb 11, 2009	16.60	16.90	15.77	15.91	3,261,432	-0.71(-4.27%)
Feb 10, 2009	17.11	17.50	16.44	16.62	3,403,571	-0.44(-2.58%)
Feb 09, 2009	16.52	17.27	16.50	17.06	2,758,218	+0.63(+3.83%)
Feb 06, 2009	15.91	17.13	15.67	16.43	3,312,619	+0.45(+2.82%)
Feb 05, 2009	16.00	16.04	15.54	15.98	3,355,518	+0.16(+1.01%)
Feb 04, 2009	16.60	16.93	15.49	15.82	3,756,693	-0.76(-4.58%)
Feb 03, 2009	15.66	16.63	15.66	16.58	2,415,378	+0.77(+4.87%)
Feb 02, 2009	16.30	16.51	15.34	15.81	3,420,793	-0.71(-4.30%)
Jan 30, 2009	17.17	17.21	16.39	16.52	0	-0.57(-3.34%)
Jan 29, 2009	17.49	17.56	17.04	17.09	2,189,790	-0.43(-2.45%)
Jan 28, 2009	17.32	17.80	16.66	17.52	3,096,930	+0.77(+4.60%)
Jan 27, 2009	16.73	17.02	16.45	16.75	2,741,970	+0.13(+0.78%)
Jan 26, 2009	17.16	17.33	16.23	16.62	2,294,339	-0.20(-1.19%)
Jan 23, 2009	16.28	17.19	15.87	16.82	2,307,652	+0.31(+1.88%)
Jan 22, 2009	16.81	16.96	16.21	16.51	3,049,552	-0.77(-4.46%)
Jan 21, 2009	16.74	17.34	16.04	17.28	3,034,746	+0.66(+3.97%)
Jan 20, 2009	17.21	17.59	16.60	16.62	3,437,134	-0.92(-5.25%)
Jan 16, 2009	17.91	17.98	16.85	17.54	2,809,998	+0.26(+1.50%)
Jan 15, 2009	17.11	17.33	16.10	17.28	4,079,090	+0.14(+0.82%)
Jan 14, 2009	17.71	17.71	16.61	17.14	2,730,703	-1.15(-6.29%)
Jan 13, 2009	17.76	18.55	17.46	18.29	3,083,922	+0.42(+2.35%)
Jan 12, 2009	18.60	18.60	17.70	17.87	2,337,725	-1.27(-6.64%)
Jan 09, 2009	20.17	20.73	19.04	19.14	3,097,590	-0.97(-4.82%)
Jan 08, 2009	19.38	20.34	19.05	20.11	2,806,175	+0.40(+2.03%)
Jan 07, 2009	20.40	20.40	19.44	19.71	2,999,455	-0.72(-3.52%)
Jan 06, 2009	19.32	20.97	19.01	20.43	5,309,386	+0.93(+4.77%)
Jan 05, 2009	19.51	20.09	18.90	19.50	3,672,955	+0.15(+0.78%)
Jan 02, 2009	17.56	19.47	17.26	19.35	0	+2.10(+12.17%)
Jan 01, 2009	16.78	17.48	16.69	17.25	0	+0.00(+0.00%)
Dec 31, 2008	16.78	17.48	16.69	17.25	1,873,183	+0.13(+0.76%)
Dec 30, 2008	16.53	17.12	16.33	17.12	4,453,669	+0.60(+3.63%)
Dec 29, 2008	16.22	16.55	15.98	16.52	1,402,803	+0.85(+5.42%)
Dec 26, 2008	15.69	16.00	15.41	15.67	988,193	-0.09(-0.57%)
Dec 24, 2008	15.90	15.96	15.35	15.76	1,034,343	-0.36(-2.23%)
Dec 23, 2008	15.64	16.35	15.64	16.12	1,507,798	+0.52(+3.33%)
Dec 22, 2008	16.59	16.68	15.35	15.60	2,832,818	-1.19(-7.09%)
Dec 19, 2008	16.44	16.87	15.93	16.79	2,576,600	+0.47(+2.88%)
Dec 18, 2008	17.90	18.33	15.91	16.32	3,076,027	-1.35(-7.64%)
Dec 17, 2008	17.27	18.55	17.27	17.67	2,022,495	-0.19(-1.06%)
Dec 16, 2008	16.30	17.89	16.30	17.86	2,911,209	+1.50(+9.17%)
Dec 15, 2008	17.28	17.75	15.97	16.36	3,033,529	-0.78(-4.55%)
Dec 12, 2008	16.26	17.69	16.17	17.14	0	-0.20(-1.15%)
Dec 11, 2008	17.82	18.80	16.91	17.34	3,245,857	-0.15(-0.86%)
Dec 10, 2008	16.97	17.52	16.47	17.49	3,513,514	+1.32(+8.16%)
Dec 09, 2008	15.43	16.69	15.31	16.17	3,418,650	+0.24(+1.51%)
Dec 08, 2008	15.14	16.30	15.14	15.93	2,013,760	+1.47(+10.17%)
Dec 05, 2008	13.97	14.51	13.50	14.46	0	-0.03(-0.21%)
Dec 04, 2008	15.22	15.70	14.17	14.49	2,205,171	-0.82(-5.36%)
Dec 03, 2008	15.00	15.77	14.53	15.31	3,569,643	-0.17(-1.10%)
Dec 02, 2008	16.25	16.52	15.13	15.48	3,935,232	-0.55(-3.43%)
Dec 01, 2008	17.14	17.35	15.84	16.03	3,380,711	-1.20(-6.96%)
Nov 28, 2008	16.93	17.26	16.56	17.23	842,056	-0.35(-1.99%)
Nov 26, 2008	15.69	17.75	15.69	17.58	3,390,221	+1.29(+7.92%)
Nov 25, 2008	15.70	16.55	15.13	16.29	3,434,443	+0.39(+2.45%)
Nov 24, 2008	13.40	16.42	13.40	15.90	4,901,210	+2.92(+22.50%)
Nov 21, 2008	12.08	13.02	11.78	12.98	4,341,741	+1.17(+9.91%)
Nov 20, 2008	13.21	13.52	11.78	11.81	4,068,518	-1.80(-13.23%)
Nov 19, 2008	14.28	14.78	13.50	13.61	3,488,660	-0.89(-6.14%)
Nov 18, 2008	14.55	14.68	13.75	14.50	3,875,307	+0.25(+1.75%)
Nov 17, 2008	14.71	15.12	14.15	14.25	3,884,518	-0.19(-1.32%)
Nov 14, 2008	14.65	15.43	14.26	14.44	0	-0.90(-5.87%)
Nov 13, 2008	13.67	15.40	13.03	15.34	3,970,597	+1.34(+9.57%)
Nov 12, 2008	15.07	15.27	13.90	14.00	2,862,800	-1.55(-9.97%)
Nov 11, 2008	15.98	16.28	15.07	15.55	2,182,601	-0.89(-5.41%)
Nov 10, 2008	16.52	17.39	15.98	16.44	2,795,686	+0.42(+2.62%)
Nov 07, 2008	16.82	17.24	15.53	16.02	2,882,286	-0.11(-0.68%)
Nov 06, 2008	17.34	17.78	15.71	16.13	3,008,486	-1.96(-10.83%)
Nov 05, 2008	18.04	19.00	17.27	18.09	4,868,135	-0.12(-0.66%)
Nov 04, 2008	17.30	19.11	17.30	18.21	3,163,688	+1.65(+9.96%)
Nov 03, 2008	16.25	17.00	16.08	16.56	2,425,975	+0.34(+2.10%)
Oct 31, 2008	15.80	16.52	15.09	16.22	3,041,055	+0.01(+0.06%)
Oct 30, 2008	15.84	16.75	15.01	16.21	3,468,575	+0.73(+4.72%)
Oct 29, 2008	14.57	16.31	14.18	15.48	4,768,324	+1.12(+7.80%)
Oct 28, 2008	13.32	14.39	12.64	14.36	3,187,450	+1.58(+12.36%)
Oct 27, 2008	13.79	14.14	12.74	12.78	3,590,129	-1.12(-8.06%)
Oct 24, 2008	12.76	14.43	12.71	13.90	6,919,377	-0.30(-2.11%)
Oct 23, 2008	13.31	14.28	12.94	14.20	7,412,841	+0.64(+4.72%)
Oct 22, 2008	14.86	14.86	12.92	13.56	4,734,335	-1.44(-9.60%)
Oct 21, 2008	15.15	16.47	14.81	15.00	3,380,807	-0.95(-5.96%)
Oct 20, 2008	15.33	16.00	14.57	15.95	3,894,994	+1.50(+10.38%)
Oct 17, 2008	13.79	15.82	13.60	14.45	0	+0.31(+2.19%)
Oct 16, 2008	13.68	14.41	12.14	14.14	7,189,933	+0.79(+5.92%)
Oct 15, 2008	16.00	16.00	13.24	13.35	5,139,875	-2.64(-16.51%)
Oct 14, 2008	18.27	18.56	15.39	15.99	6,168,360	-0.91(-5.38%)
Oct 13, 2008	15.48	17.15	14.96	16.90	4,170,726	+2.56(+17.85%)
Oct 10, 2008	14.53	15.25	12.00	14.34	10,768,578	-1.19(-7.66%)
Oct 09, 2008	16.29	17.12	15.12	15.53	5,978,901	+0.10(+0.65%)
Oct 08, 2008	15.10	16.48	13.79	15.43	11,130,044	-1.02(-6.20%)
Oct 07, 2008	18.33	18.33	16.45	16.45	6,536,388	-1.55(-8.61%)
Oct 06, 2008	18.83	19.37	16.43	18.00	6,935,509	-2.48(-12.11%)
Oct 03, 2008	20.14	22.28	20.14	20.48	0	+0.85(+4.33%)
Oct 02, 2008	21.09	21.15	19.22	19.63	5,599,949	-1.78(-8.31%)
Oct 01, 2008	22.46	22.62	20.71	21.41	4,500,440	-0.90(-4.03%)
Sep 30, 2008	21.76	22.39	21.16	22.31	3,641,707	+1.26(+5.99%)
Sep 29, 2008	22.70	23.04	20.39	21.05	5,397,591	-2.29(-9.81%)
Sep 26, 2008	25.25	25.25	23.14	23.34	0	-1.96(-7.75%)
Sep 25, 2008	24.99	25.84	24.36	25.30	2,322,958	+0.24(+0.96%)
Sep 24, 2008	25.32	25.84	24.93	25.06	2,890,314	+0.03(+0.12%)
Sep 23, 2008	25.15	25.77	24.51	25.03	4,647,988	-0.40(-1.57%)
Sep 22, 2008	24.98	26.20	24.13	25.43	4,107,520	+1.11(+4.56%)
Sep 19, 2008	22.61	24.53	22.47	24.32	0	+2.63(+12.13%)
Sep 18, 2008	23.34	24.50	21.54	21.69	6,079,243	-0.86(-3.81%)
Sep 17, 2008	23.99	23.99	22.43	22.55	5,897,366	-1.63(-6.74%)
Sep 16, 2008	23.75	24.29	22.93	24.18	7,087,464	+0.05(+0.21%)
Sep 15, 2008	24.56	25.03	23.84	24.13	4,720,202	-1.54(-6.00%)
Sep 12, 2008	25.69	26.04	25.07	25.67	0	+0.72(+2.89%)
Sep 11, 2008	24.30	25.25	23.50	24.95	4,887,811	+0.34(+1.38%)
Sep 10, 2008	23.76	25.05	23.50	24.61	5,597,705	+0.99(+4.19%)
Sep 09, 2008	25.36	25.50	23.59	23.62	6,737,464	-2.18(-8.45%)
Sep 08, 2008	27.50	27.96	25.51	25.80	4,349,479	-1.07(-3.98%)
Sep 05, 2008	27.10	27.10	25.67	26.87	0	+0.06(+0.22%)
Sep 04, 2008	27.95	28.52	26.34	26.81	3,359,355	-1.29(-4.59%)
Sep 03, 2008	28.24	28.77	27.55	28.10	3,550,973	-0.15(-0.53%)
Sep 02, 2008	29.43	29.54	27.91	28.25	3,562,676	-1.83(-6.08%)
Aug 29, 2008	30.50	30.65	29.75	30.08	0	-0.23(-0.76%)
Aug 28, 2008	30.68	30.83	29.73	30.31	1,930,529	+0.06(+0.20%)
Aug 27, 2008	29.31	30.62	29.31	30.25	2,253,847	+1.07(+3.67%)
Aug 26, 2008	28.87	29.52	28.77	29.18	1,554,808	+0.10(+0.34%)
Aug 25, 2008	29.35	29.68	28.71	29.08	1,900,226	-0.43(-1.46%)
Aug 22, 2008	30.07	30.30	29.00	29.51	0	-0.88(-2.90%)
Aug 21, 2008	28.99	30.62	28.83	30.39	4,239,951	+1.67(+5.81%)
Aug 20, 2008	27.80	28.92	27.80	28.72	4,093,008	+0.95(+3.42%)
Aug 19, 2008	28.51	28.96	27.56	27.77	5,013,739	-0.97(-3.38%)
Aug 18, 2008	28.90	29.54	28.31	28.74	3,812,633	-0.04(-0.14%)
Aug 15, 2008	30.51	31.12	28.26	28.78	0	-2.43(-7.79%)
Aug 14, 2008	30.26	31.57	30.13	31.21	3,582,517	+0.22(+0.71%)
Aug 13, 2008	30.70	31.27	29.58	30.99	5,695,336	-1.03(-3.22%)
Aug 12, 2008	32.00	32.46	31.61	32.02	1,976,740	+0.34(+1.07%)
Aug 11, 2008	32.63	32.78	30.94	31.68	4,625,543	-0.98(-3.00%)
Aug 08, 2008	32.31	32.71	31.83	32.66	3,184,124	-0.08(-0.24%)
Aug 07, 2008	32.20	33.37	32.20	32.74	2,603,476	+0.28(+0.86%)
Aug 06, 2008	32.77	33.42	32.31	32.46	2,730,503	-0.14(-0.43%)
Aug 05, 2008	32.84	33.59	31.64	32.60	5,238,131	+0.66(+2.07%)
Aug 04, 2008	34.94	34.94	31.91	31.94	3,690,041	-2.77(-7.98%)
Aug 01, 2008	35.93	36.16	34.59	34.71	2,820,795	-1.22(-3.40%)
Jul 31, 2008	36.03	36.50	35.59	35.93	3,014,317	-0.32(-0.88%)
Jul 30, 2008	35.61	36.48	35.30	36.25	3,414,154	+0.70(+1.97%)
Jul 29, 2008	35.55	36.83	35.31	35.55	3,308,902	-0.49(-1.36%)
Jul 28, 2008	35.79	36.97	35.61	36.04	2,091,875	+0.53(+1.49%)
Jul 25, 2008	35.57	36.27	34.73	35.51	2,656,088	+0.31(+0.88%)
Jul 24, 2008	36.74	37.12	35.06	35.20	3,527,447	-1.80(-4.86%)
Jul 23, 2008	38.11	38.42	36.78	37.00	3,249,214	-1.37(-3.57%)
Jul 22, 2008	39.34	39.51	37.50	38.37	3,430,872	-1.22(-3.08%)
Jul 21, 2008	38.90	39.77	38.27	39.59	2,060,824	+0.86(+2.22%)
Jul 18, 2008	39.96	40.03	38.23	38.73	2,809,760	-0.62(-1.58%)
Jul 17, 2008	40.73	42.03	38.60	39.35	3,793,881	-1.68(-4.09%)
Jul 16, 2008	42.83	43.31	40.50	41.03	5,075,474	-1.90(-4.43%)
Jul 15, 2008	42.18	43.20	41.27	42.93	5,351,873	+0.79(+1.87%)
Jul 14, 2008	41.28	42.51	41.01	42.14	3,404,426	+1.65(+4.08%)
Jul 11, 2008	40.67	40.90	39.58	40.49	2,817,853	-0.26(-0.64%)
Jul 10, 2008	41.40	41.68	40.05	40.75	3,365,277	-0.39(-0.95%)
Jul 09, 2008	41.07	42.85	41.03	41.14	4,214,653	+0.56(+1.38%)
Jul 08, 2008	39.87	40.70	39.78	40.58	3,297,847	-0.04(-0.10%)
Jul 07, 2008	41.70	41.96	39.89	40.62	2,929,979	-0.36(-0.88%)
Jul 04, 2008	40.92	41.05	39.20	40.98	2,679,773	+0.00(+0.00%)
Jul 03, 2008	40.92	41.05	39.20	40.98	2,679,773	-0.06(-0.15%)
Jul 02, 2008	43.07	43.50	40.95	41.04	4,656,877	-1.04(-2.47%)
Jul 01, 2008	42.92	42.92	41.21	42.08	2,777,581	-0.79(-1.84%)
Jun 30, 2008	40.01	43.60	40.01	42.87	5,138,596	+2.44(+6.04%)
Jun 27, 2008	39.63	40.71	39.50	40.43	3,086,653	+1.40(+3.59%)
Jun 26, 2008	39.30	39.56	38.38	39.03	3,764,456	+0.49(+1.27%)
Jun 25, 2008	38.95	39.77	37.85	38.54	2,163,176	-0.35(-0.90%)
Jun 24, 2008	39.28	40.01	38.69	38.89	3,118,852	-0.09(-0.23%)
Jun 23, 2008	37.51	39.41	37.39	38.98	3,237,454	+1.72(+4.62%)
Jun 20, 2008	37.33	38.01	36.97	37.26	2,792,283	+0.19(+0.51%)
Jun 19, 2008	37.53	37.64	36.58	37.07	1,542,174	-0.01(-0.03%)
Jun 18, 2008	37.59	37.59	36.33	37.08	2,227,066	-0.38(-1.01%)
Jun 17, 2008	38.10	38.55	37.25	37.46	2,469,902	-0.78(-2.04%)
Jun 16, 2008	37.34	38.79	37.34	38.24	2,002,074	+0.52(+1.38%)
Jun 13, 2008	37.35	37.90	37.21	37.72	2,085,937	+0.33(+0.88%)
Jun 12, 2008	38.01	38.75	37.20	37.39	2,387,596	-0.34(-0.90%)
Jun 11, 2008	38.42	39.42	37.63	37.73	5,647,719	+0.29(+0.77%)
Jun 10, 2008	38.23	40.27	36.39	37.44	6,812,383	-3.17(-7.81%)
Jun 09, 2008	40.36	41.10	39.81	40.61	2,337,289	+0.33(+0.82%)
Jun 06, 2008	40.50	41.38	40.11	40.28	2,298,148	-0.35(-0.86%)
Jun 05, 2008	39.92	40.86	39.29	40.63	2,354,940	+0.98(+2.47%)
Jun 04, 2008	40.96	41.25	39.37	39.65	2,794,932	-1.13(-2.77%)
Jun 03, 2008	41.22	42.30	40.50	40.78	3,783,318	-0.38(-0.92%)

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.