Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.46	19.83	19.40	19.82	8,535,307	+0.34(+1.73%)
May 28, 2009	19.34	19.64	19.34	19.48	7,454,701	+0.10(+0.51%)
May 27, 2009	19.60	19.64	19.35	19.38	5,983,362	-0.20(-1.02%)
May 26, 2009	19.33	19.69	19.10	19.58	5,751,197	+0.18(+0.91%)
May 22, 2009	19.40	19.49	19.23	19.40	4,764,281	+0.02(+0.12%)
May 21, 2009	19.45	19.56	19.17	19.38	6,512,182	-0.18(-0.90%)
May 20, 2009	19.50	19.77	19.50	19.56	10,968,520	+0.08(+0.39%)
May 19, 2009	19.57	19.63	19.42	19.48	8,551,133	-0.15(-0.74%)
May 18, 2009	19.50	19.63	19.29	19.63	6,114,815	+0.19(+0.99%)
May 15, 2009	19.64	19.64	19.31	19.44	7,666,732	-0.15(-0.78%)
May 14, 2009	19.73	19.76	19.53	19.59	5,897,313	+0.02(+0.12%)
May 13, 2009	19.38	19.81	19.38	19.57	8,785,741	-0.05(-0.24%)
May 12, 2009	19.46	19.70	19.25	19.61	6,875,374	+0.31(+1.63%)
May 11, 2009	19.48	19.49	19.28	19.30	6,015,278	-0.34(-1.72%)
May 08, 2009	19.58	19.70	19.40	19.64	7,341,236	+0.33(+1.71%)
May 07, 2009	19.05	19.47	18.93	19.31	11,630,798	+0.38(+1.99%)
May 06, 2009	19.18	19.18	18.76	18.93	8,653,407	-0.12(-0.60%)
May 05, 2009	18.83	19.05	18.78	19.04	7,380,745	+0.21(+1.14%)
May 04, 2009	18.55	18.90	18.55	18.83	4,312,446	+0.31(+1.66%)
May 01, 2009	18.52	18.60	18.35	18.52	6,431,948	-0.03(-0.17%)
Apr 30, 2009	18.57	18.81	18.42	18.55	7,827,414	-0.02(-0.08%)
Apr 29, 2009	18.51	18.72	18.38	18.57	8,967,534	+0.07(+0.37%)
Apr 28, 2009	18.45	18.69	18.38	18.50	4,923,794	+0.07(+0.37%)
Apr 27, 2009	18.42	18.56	18.32	18.43	5,572,592	+0.20(+1.09%)
Apr 24, 2009	18.20	18.40	18.15	18.23	4,725,013	-0.02(-0.13%)
Apr 23, 2009	18.26	18.27	17.87	18.25	4,349,424	+0.02(+0.08%)
Apr 22, 2009	18.14	18.42	18.14	18.24	6,781,186	-0.21(-1.12%)
Apr 21, 2009	18.51	18.70	18.31	18.45	8,925,980	-0.17(-0.91%)
Apr 20, 2009	18.68	18.98	18.53	18.61	9,593,701	-0.37(-1.94%)
Apr 17, 2009	18.80	19.07	18.77	18.98	6,097,648	+0.21(+1.14%)
Apr 16, 2009	18.71	18.90	18.54	18.77	4,996,809	+0.08(+0.45%)
Apr 15, 2009	18.57	18.76	18.42	18.68	4,248,425	+0.11(+0.58%)
Apr 14, 2009	18.76	18.78	18.55	18.58	3,664,764	-0.08(-0.45%)
Apr 13, 2009	18.49	18.75	18.49	18.66	5,438,159	+0.15(+0.79%)
Apr 09, 2009	18.79	18.79	18.47	18.51	5,087,633	+0.08(+0.46%)
Apr 08, 2009	18.44	18.55	18.31	18.43	4,338,234	+0.12(+0.67%)
Apr 07, 2009	18.31	18.51	18.15	18.31	11,026,441	-0.21(-1.12%)
Apr 06, 2009	18.18	18.63	18.18	18.51	5,706,234	+0.18(+0.96%)
Apr 03, 2009	18.80	18.83	18.22	18.34	8,335,299	-0.31(-1.65%)
Apr 02, 2009	18.95	18.95	18.58	18.65	13,953,535	+0.08(+0.41%)
Apr 01, 2009	18.35	18.67	18.14	18.57	8,910,770	-0.01(-0.04%)
Mar 31, 2009	18.75	18.94	18.57	18.58	10,894,313	+0.07(+0.37%)
Mar 30, 2009	18.42	18.58	18.27	18.51	6,542,757	-0.31(-1.63%)
Mar 26, 2009	18.77	18.89	18.52	18.81	8,822,851	+0.21(+1.11%)
Mar 25, 2009	18.48	18.82	18.28	18.61	5,567,181	+0.12(+0.66%)
Mar 24, 2009	18.61	18.80	18.40	18.48	7,872,788	-0.25(-1.31%)
Mar 23, 2009	18.43	18.80	18.41	18.73	6,607,438	+0.66(+3.65%)
Mar 20, 2009	18.15	18.34	18.00	18.07	6,296,984	-0.02(-0.10%)
Mar 19, 2009	18.74	18.74	17.90	18.09	12,194,984	-0.43(-2.31%)
Mar 18, 2009	18.32	18.85	18.32	18.52	8,969,860	+0.03(+0.17%)
Mar 17, 2009	18.16	18.52	18.07	18.48	5,915,123	+0.28(+1.55%)
Mar 16, 2009	18.57	18.65	18.20	18.20	9,093,881	-0.20(-1.08%)
Mar 13, 2009	17.96	18.52	17.90	18.40	0	+0.59(+3.34%)
Mar 12, 2009	16.89	17.86	16.89	17.81	11,791,685	+0.83(+4.90%)
Mar 11, 2009	17.48	17.56	16.95	16.97	14,118,634	-0.31(-1.81%)
Mar 10, 2009	16.82	17.32	16.81	17.29	10,397,290	+0.60(+3.61%)
Mar 09, 2009	16.78	17.02	16.55	16.69	9,258,303	-0.31(-1.84%)
Mar 06, 2009	16.78	17.00	16.49	17.00	0	+0.35(+2.11%)
Mar 05, 2009	17.12	17.30	16.62	16.65	5,202,842	-0.56(-3.28%)
Mar 04, 2009	17.36	17.41	16.78	17.21	7,751,598	+0.44(+2.64%)
Mar 02, 2009	18.04	18.04	16.75	16.77	15,262,313	-0.75(-4.31%)
Feb 27, 2009	17.94	18.17	17.49	17.52	0	-0.73(-4.01%)
Feb 26, 2009	19.45	19.45	18.25	18.26	10,065,703	-0.96(-5.00%)
Feb 25, 2009	19.53	19.54	19.13	19.22	10,022,227	-0.40(-2.02%)
Feb 24, 2009	19.45	19.67	19.31	19.61	6,216,959	+0.28(+1.46%)
Feb 23, 2009	19.67	19.88	19.23	19.33	10,614,120	-0.39(-1.97%)
Feb 20, 2009	19.59	19.93	19.57	19.72	8,803,337	-0.21(-1.03%)
Feb 19, 2009	20.20	20.21	19.92	19.93	5,109,963	-0.04(-0.19%)
Feb 18, 2009	19.99	20.08	19.81	19.96	7,705,528	-0.01(-0.04%)
Feb 17, 2009	20.16	20.25	19.86	19.97	7,696,671	-0.35(-1.73%)
Feb 13, 2009	20.64	20.64	20.32	20.32	5,334,031	-0.31(-1.51%)
Feb 12, 2009	20.18	20.64	20.04	20.64	8,344,776	+0.24(+1.16%)
Feb 11, 2009	20.21	20.43	20.20	20.40	5,445,450	+0.25(+1.25%)
Feb 10, 2009	20.72	20.76	20.10	20.15	8,096,400	-0.69(-3.33%)
Feb 09, 2009	20.91	20.93	20.62	20.84	4,653,284	-0.06(-0.29%)
Feb 06, 2009	20.73	21.01	20.63	20.90	5,995,154	+0.17(+0.81%)
Feb 05, 2009	20.35	20.78	20.35	20.73	5,992,666	+0.18(+0.85%)
Feb 04, 2009	20.84	20.96	20.46	20.56	6,554,334	-0.09(-0.44%)
Feb 03, 2009	20.25	20.81	20.16	20.65	9,073,314	+0.52(+2.58%)
Feb 02, 2009	19.83	20.35	19.80	20.13	7,636,079	+0.13(+0.65%)
Jan 30, 2009	20.26	20.29	19.91	20.00	0	-0.21(-1.06%)
Jan 29, 2009	20.24	20.45	20.13	20.22	5,128,803	-0.29(-1.41%)
Jan 28, 2009	20.41	20.64	20.29	20.51	10,675,074	+0.31(+1.55%)
Jan 27, 2009	19.98	20.36	19.94	20.19	7,630,952	+0.41(+2.08%)
Jan 26, 2009	19.96	20.06	19.67	19.78	9,023,333	-0.11(-0.54%)
Jan 23, 2009	19.74	19.96	19.53	19.89	5,984,031	+0.00(+0.00%)
Jan 22, 2009	19.69	19.99	19.52	19.89	6,266,779	+0.08(+0.42%)
Jan 21, 2009	19.65	19.87	19.28	19.80	8,254,033	+0.41(+2.12%)
Jan 20, 2009	19.83	20.06	19.38	19.39	11,758,766	-0.48(-2.42%)
Jan 16, 2009	19.93	20.04	19.61	19.87	0	+0.17(+0.85%)
Jan 15, 2009	19.61	19.77	19.17	19.70	10,111,390	+0.14(+0.70%)
Jan 14, 2009	19.52	19.73	19.38	19.57	5,124,138	-0.28(-1.42%)
Jan 13, 2009	19.68	19.96	19.63	19.85	6,931,948	+0.17(+0.85%)
Jan 12, 2009	20.01	20.02	19.58	19.68	6,309,783	-0.26(-1.30%)
Jan 09, 2009	20.16	20.21	19.83	19.94	5,122,639	-0.21(-1.06%)
Jan 08, 2009	19.94	20.15	19.82	20.15	7,240,812	+0.11(+0.57%)
Jan 07, 2009	19.88	20.21	19.88	20.04	5,176,252	-0.18(-0.90%)
Jan 06, 2009	20.60	20.65	20.06	20.22	7,516,763	-0.34(-1.63%)
Jan 05, 2009	20.68	20.68	20.33	20.56	5,088,830	-0.10(-0.48%)
Jan 02, 2009	20.25	20.76	20.12	20.66	0	+0.41(+2.03%)
Jan 01, 2009	20.19	20.37	20.11	20.25	0	+0.00(+0.00%)
Dec 31, 2008	20.19	20.37	20.11	20.25	3,124,941	+0.18(+0.91%)
Dec 30, 2008	19.77	20.12	19.75	20.06	3,757,933	+0.38(+1.94%)
Dec 29, 2008	19.77	19.80	19.38	19.68	2,044,801	-0.03(-0.15%)
Dec 26, 2008	19.76	19.82	19.63	19.71	1,364,334	+0.02(+0.08%)
Dec 24, 2008	19.70	19.79	19.61	19.70	1,149,892	-0.07(-0.35%)
Dec 23, 2008	19.85	20.07	19.64	19.77	4,209,647	+0.01(+0.04%)
Dec 22, 2008	19.98	19.99	19.45	19.76	6,656,189	-0.14(-0.69%)
Dec 19, 2008	20.03	20.19	19.78	19.90	11,735,858	+0.12(+0.61%)
Dec 18, 2008	19.66	20.09	19.54	19.77	7,931,668	+0.14(+0.73%)
Dec 17, 2008	19.51	19.86	19.43	19.63	12,012,659	-0.12(-0.61%)
Dec 16, 2008	19.24	19.84	19.05	19.75	10,069,237	+0.75(+3.95%)
Dec 15, 2008	19.35	19.35	18.82	19.00	5,663,229	-0.04(-0.20%)
Dec 12, 2008	18.74	19.09	18.53	19.04	8,638,722	+0.04(+0.20%)
Dec 11, 2008	18.74	19.43	18.74	19.00	11,914,604	+0.11(+0.60%)
Dec 10, 2008	19.11	19.17	18.77	18.89	9,395,334	-0.05(-0.28%)
Dec 09, 2008	19.15	19.30	18.75	18.94	11,181,182	-0.30(-1.58%)
Dec 08, 2008	19.66	19.66	19.05	19.24	12,075,739	+0.15(+0.79%)
Dec 05, 2008	18.10	19.21	17.99	19.09	10,578,624	+0.63(+3.41%)
Dec 04, 2008	18.60	18.91	18.27	18.46	11,066,749	-0.36(-1.89%)
Dec 03, 2008	18.40	18.97	18.02	18.82	13,536,882	+0.44(+2.39%)
Dec 02, 2008	18.12	18.41	17.87	18.38	9,819,106	+0.46(+2.58%)
Dec 01, 2008	18.80	18.80	17.77	17.92	7,614,831	-0.97(-5.14%)
Nov 28, 2008	18.75	19.05	18.60	18.89	2,104,378	+0.24(+1.30%)
Nov 26, 2008	18.01	18.74	18.01	18.65	8,719,113	+0.29(+1.57%)
Nov 25, 2008	18.71	18.83	18.21	18.36	8,133,224	+0.12(+0.67%)
Nov 24, 2008	17.96	18.70	17.90	18.24	8,290,638	+0.36(+1.99%)
Nov 21, 2008	17.64	17.94	16.67	17.88	12,544,782	+0.02(+0.13%)
Nov 20, 2008	18.18	18.49	16.94	17.86	16,863,244	-0.52(-2.85%)
Nov 19, 2008	19.26	19.41	18.27	18.38	9,232,431	-0.77(-4.04%)
Nov 18, 2008	18.88	19.29	18.50	19.15	7,821,218	+0.13(+0.68%)
Nov 17, 2008	19.01	19.58	18.96	19.02	8,115,824	-0.33(-1.72%)
Nov 14, 2008	19.62	20.25	19.36	19.36	7,911,945	-0.77(-3.80%)
Nov 13, 2008	18.96	20.12	18.59	20.12	10,026,514	+1.02(+5.36%)
Nov 12, 2008	19.27	19.50	18.93	19.10	5,590,912	-0.43(-2.21%)
Nov 11, 2008	19.83	19.96	19.40	19.53	14,021,841	-0.36(-1.79%)
Nov 10, 2008	20.56	20.56	19.74	19.89	6,380,042	-0.14(-0.72%)
Nov 07, 2008	19.75	20.15	19.56	20.03	7,488,949	+0.20(+1.03%)
Nov 06, 2008	20.09	20.18	19.37	19.83	11,395,242	-0.29(-1.43%)
Nov 05, 2008	20.55	20.78	20.04	20.12	7,915,279	-0.64(-3.10%)
Nov 04, 2008	20.77	20.90	20.52	20.76	5,124,264	+0.27(+1.31%)
Nov 03, 2008	20.21	20.56	20.21	20.49	5,213,462	+0.33(+1.63%)
Oct 31, 2008	20.18	20.62	20.03	20.16	8,048,065	+0.02(+0.08%)
Oct 30, 2008	19.92	20.36	19.70	20.15	6,369,623	+0.46(+2.35%)
Oct 29, 2008	19.93	20.35	19.43	19.68	9,898,230	-0.14(-0.69%)
Oct 28, 2008	19.27	20.84	18.63	19.82	9,332,011	+1.17(+6.30%)
Oct 27, 2008	19.11	19.52	18.28	18.65	7,822,414	-0.83(-4.28%)
Oct 24, 2008	18.37	19.72	18.37	19.48	14,032,756	-0.16(-0.81%)
Oct 23, 2008	19.56	20.15	18.91	19.64	10,336,696	-0.37(-1.86%)
Oct 22, 2008	20.28	20.28	19.23	20.01	13,935,249	-0.52(-2.55%)
Oct 21, 2008	20.54	21.00	20.47	20.53	6,450,057	-0.25(-1.20%)
Oct 20, 2008	20.05	20.83	20.03	20.78	10,678,950	+1.00(+5.06%)
Oct 17, 2008	19.42	20.85	19.42	19.78	10,215,639	-0.45(-2.25%)
Oct 16, 2008	19.43	20.24	18.49	20.24	14,914,221	+1.36(+7.23%)
Oct 15, 2008	20.75	20.75	18.87	18.87	11,819,327	-1.79(-8.66%)
Oct 14, 2008	21.56	21.65	20.34	20.66	16,539,050	-0.43(-2.05%)
Oct 13, 2008	19.46	21.09	19.12	21.09	10,233,013	+2.80(+15.29%)
Oct 10, 2008	18.27	19.36	17.35	18.30	21,057,616	-0.84(-4.40%)
Oct 09, 2008	20.95	20.95	18.95	19.14	14,213,410	-0.99(-4.90%)
Oct 08, 2008	20.49	21.09	20.12	20.12	12,933,895	-0.76(-3.63%)
Oct 07, 2008	21.77	21.81	20.76	20.88	6,676,016	-0.65(-3.03%)
Oct 06, 2008	22.28	22.65	20.78	21.53	11,273,698	-0.94(-4.18%)
Oct 03, 2008	23.19	23.19	22.47	22.47	0	-0.34(-1.49%)
Oct 02, 2008	22.93	23.19	22.68	22.81	8,382,258	-0.11(-0.50%)
Oct 01, 2008	22.81	23.10	22.81	22.93	7,986,703	-0.15(-0.66%)
Sep 30, 2008	22.94	23.08	22.57	23.08	4,366,646	+0.53(+2.35%)
Sep 29, 2008	23.09	23.54	21.98	22.55	11,083,203	-0.83(-3.53%)
Sep 26, 2008	23.31	23.66	23.14	23.38	0	-0.13(-0.55%)
Sep 25, 2008	23.03	23.71	23.03	23.50	12,165,795	+0.34(+1.47%)
Sep 24, 2008	23.00	23.25	22.91	23.16	5,316,318	+0.34(+1.49%)
Sep 23, 2008	23.29	23.43	22.81	22.82	4,375,705	-0.33(-1.41%)
Sep 22, 2008	23.69	24.19	23.09	23.15	5,718,325	-0.77(-3.20%)
Sep 19, 2008	24.82	25.07	23.54	23.91	0	+0.39(+1.65%)
Sep 18, 2008	23.14	23.68	22.90	23.53	18,787,980	+0.51(+2.23%)
Sep 17, 2008	23.40	23.80	22.73	23.01	9,070,991	-0.61(-2.59%)
Sep 16, 2008	23.56	24.17	23.40	23.62	9,708,216	-0.26(-1.11%)
Sep 15, 2008	23.99	24.26	23.88	23.89	8,346,698	-0.56(-2.28%)
Sep 12, 2008	24.30	24.45	24.14	24.45	5,128,072	+0.10(+0.40%)
Sep 11, 2008	23.77	24.42	23.77	24.35	5,262,143	+0.31(+1.29%)
Sep 10, 2008	24.16	24.22	24.02	24.04	6,943,609	+0.00(+0.00%)
Sep 09, 2008	24.53	24.63	24.02	24.04	4,517,629	-0.40(-1.64%)
Sep 08, 2008	24.44	24.50	24.14	24.44	10,131,003	+0.41(+1.70%)
Sep 05, 2008	23.89	24.19	23.77	24.03	0	-0.04(-0.16%)
Sep 04, 2008	24.53	24.58	24.05	24.07	15,451,362	-0.60(-2.45%)
Sep 03, 2008	24.63	24.74	24.49	24.67	3,991,074	+0.07(+0.28%)
Sep 02, 2008	24.82	25.13	24.56	24.60	6,872,290	+0.00(+0.00%)
Aug 29, 2008	24.88	24.94	24.60	24.60	3,191,900	-0.30(-1.21%)
Aug 28, 2008	24.77	24.91	24.75	24.91	2,209,458	+0.22(+0.89%)
Aug 27, 2008	24.72	24.76	24.54	24.69	3,467,491	-0.05(-0.18%)
Aug 26, 2008	24.72	24.87	24.59	24.73	1,781,843	+0.02(+0.06%)
Aug 25, 2008	24.94	25.03	24.62	24.72	2,750,083	-0.41(-1.65%)
Aug 22, 2008	24.93	25.18	24.82	25.13	4,631,444	+0.41(+1.68%)
Aug 21, 2008	24.69	24.97	24.55	24.72	3,592,109	-0.08(-0.33%)
Aug 20, 2008	24.96	24.98	24.67	24.80	5,524,823	-0.15(-0.60%)
Aug 19, 2008	25.02	25.13	24.81	24.95	9,320,326	-0.17(-0.66%)
Aug 18, 2008	25.34	25.46	25.01	25.12	2,875,557	-0.24(-0.95%)
Aug 15, 2008	25.06	25.43	25.06	25.36	0	+0.23(+0.90%)
Aug 14, 2008	24.96	25.33	24.82	25.13	4,630,959	+0.01(+0.03%)
Aug 13, 2008	25.03	25.18	24.91	25.12	7,917,417	-0.01(-0.03%)
Aug 12, 2008	25.11	25.26	25.06	25.13	4,666,719	-0.04(-0.15%)
Aug 11, 2008	25.25	25.28	25.00	25.17	3,776,684	+0.05(+0.18%)
Aug 08, 2008	24.64	25.16	24.63	25.12	8,621,070	+0.60(+2.46%)
Aug 07, 2008	24.72	24.94	24.52	24.52	5,080,874	-0.31(-1.25%)
Aug 06, 2008	24.73	24.98	24.48	24.83	12,149,661	-0.09(-0.36%)
Aug 05, 2008	24.45	24.95	24.20	24.92	4,338,927	+0.72(+2.99%)
Aug 04, 2008	24.05	24.33	23.86	24.20	4,144,408	+0.29(+1.23%)
Aug 01, 2008	24.20	24.23	23.82	23.90	5,683,472	-0.35(-1.46%)
Jul 31, 2008	24.09	24.39	24.02	24.26	5,347,851	+0.23(+0.94%)
Jul 30, 2008	24.10	24.21	23.80	24.03	7,478,937	-0.06(-0.25%)
Jul 29, 2008	24.09	24.15	23.97	24.09	4,821,580	+0.24(+1.01%)
Jul 28, 2008	24.40	24.40	23.85	23.85	3,500,229	-0.28(-1.16%)
Jul 25, 2008	23.93	24.17	23.93	24.13	7,753,473	+0.23(+0.98%)
Jul 24, 2008	23.88	24.19	23.88	23.90	6,856,909	-0.03(-0.13%)
Jul 23, 2008	23.86	24.14	23.86	23.93	5,038,443	+0.16(+0.67%)
Jul 22, 2008	23.43	23.84	23.38	23.77	4,224,436	+0.16(+0.67%)
Jul 21, 2008	23.92	23.93	23.45	23.61	5,815,470	-0.31(-1.29%)
Jul 18, 2008	23.99	24.14	23.71	23.92	3,788,902	-0.02(-0.06%)
Jul 17, 2008	23.88	24.00	23.59	23.93	5,099,380	+0.17(+0.70%)
Jul 16, 2008	23.77	23.88	23.59	23.77	10,732,514	+0.20(+0.86%)
Jul 15, 2008	23.24	23.72	23.19	23.56	6,864,293	+0.17(+0.71%)
Jul 14, 2008	23.34	23.77	23.19	23.40	4,535,345	+0.08(+0.36%)
Jul 11, 2008	23.46	23.53	23.19	23.31	5,731,014	-0.30(-1.28%)
Jul 10, 2008	23.67	23.72	23.37	23.62	7,857,485	+0.04(+0.16%)
Jul 09, 2008	23.61	23.94	23.46	23.58	8,262,579	+0.00(+0.00%)
Jul 08, 2008	22.85	23.60	22.85	23.58	5,722,035	+0.61(+2.66%)
Jul 07, 2008	23.00	23.15	22.74	22.97	5,058,890	-0.05(-0.20%)
Jul 04, 2008	23.04	23.16	22.95	23.01	3,310,341	+0.00(+0.00%)
Jul 03, 2008	23.04	23.16	22.95	23.01	3,310,341	+0.00(+0.00%)
Jul 02, 2008	23.25	23.31	23.01	23.01	2,993,870	-0.08(-0.33%)
Jul 01, 2008	22.78	23.16	22.78	23.09	13,927,411	+0.02(+0.07%)
Jun 30, 2008	22.70	23.37	22.70	23.07	3,236,093	+0.25(+1.09%)
Jun 27, 2008	22.72	22.97	22.69	22.82	2,865,197	+0.21(+0.93%)
Jun 26, 2008	22.91	23.02	22.56	22.61	3,081,065	-0.53(-2.28%)
Jun 25, 2008	22.91	23.29	22.89	23.14	3,550,442	+0.26(+1.12%)
Jun 24, 2008	22.82	23.00	22.68	22.88	2,362,802	+0.05(+0.23%)
Jun 23, 2008	22.80	22.91	22.79	22.83	1,801,441	+0.20(+0.90%)
Jun 20, 2008	22.98	23.00	22.57	22.63	2,700,909	-0.50(-2.15%)
Jun 19, 2008	22.82	23.30	22.82	23.13	2,358,788	+0.12(+0.52%)
Jun 18, 2008	23.25	23.33	23.00	23.00	3,158,694	-0.29(-1.26%)
Jun 17, 2008	23.58	23.58	23.24	23.30	1,983,101	-0.06(-0.26%)
Jun 16, 2008	23.40	23.48	23.18	23.36	2,117,107	+0.08(+0.32%)
Jun 13, 2008	23.28	23.62	23.20	23.28	2,495,280	+0.36(+1.58%)
Jun 12, 2008	23.20	23.34	22.64	22.92	4,157,795	-0.20(-0.85%)
Jun 11, 2008	23.40	23.40	23.07	23.12	3,077,727	-0.23(-0.97%)
Jun 10, 2008	23.47	23.57	23.34	23.34	2,575,108	-0.26(-1.12%)
Jun 09, 2008	23.70	23.80	23.46	23.61	4,205,518	-0.01(-0.03%)
Jun 06, 2008	24.09	24.12	23.62	23.62	3,491,923	-0.68(-2.80%)
Jun 05, 2008	24.11	24.34	24.05	24.30	2,537,240	+0.14(+0.59%)
Jun 04, 2008	24.05	24.21	23.97	24.15	3,261,506	+0.08(+0.31%)
Jun 03, 2008	24.01	24.17	23.93	24.08	3,536,809	+0.16(+0.66%)

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.