Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.12	10.18	9.859	10.10	1,960,361	+0.03(+0.31%)
May 28, 2009	10.04	10.31	9.166	10.07	1,210,872	+0.13(+1.32%)
May 27, 2009	10.74	10.81	9.882	9.936	1,853,238	-0.89(-8.19%)
May 26, 2009	9.674	10.84	9.674	10.82	1,407,769	+1.02(+10.37%)
May 22, 2009	9.782	10.01	9.459	9.805	766,982	+0.09(+0.95%)
May 21, 2009	10.24	10.32	9.120	9.713	2,084,018	-0.79(-7.48%)
May 20, 2009	10.76	11.21	10.36	10.50	1,573,017	-0.19(-1.77%)
May 19, 2009	10.96	11.40	10.62	10.69	1,641,651	-0.39(-3.53%)
May 18, 2009	9.858	11.18	9.751	11.08	1,210,585	+1.18(+11.95%)
May 15, 2009	10.45	10.75	9.812	9.896	1,223,595	-0.60(-5.71%)
May 14, 2009	9.758	10.67	9.658	10.50	1,504,096	+0.83(+8.58%)
May 13, 2009	10.33	10.35	9.643	9.666	1,653,492	-1.05(-9.81%)
May 12, 2009	10.71	11.16	10.40	10.72	1,791,656	+0.22(+2.12%)
May 11, 2009	10.37	10.92	9.597	10.50	1,728,485	-0.04(-0.36%)
May 08, 2009	9.543	10.98	9.228	10.53	3,219,193	+2.05(+24.11%)
May 07, 2009	9.198	9.198	8.399	8.488	1,271,096	-0.53(-5.83%)
May 06, 2009	8.683	9.060	8.100	9.013	1,157,344	+0.51(+5.96%)
May 05, 2009	8.499	8.637	8.207	8.507	1,166,008	-0.05(-0.63%)
May 04, 2009	8.399	8.591	8.292	8.561	1,198,145	+0.74(+9.42%)
May 01, 2009	7.424	8.223	7.424	7.823	1,053,035	+0.41(+5.49%)
Apr 30, 2009	7.655	7.800	7.386	7.417	853,621	-0.15(-2.03%)
Apr 29, 2009	6.994	7.708	6.910	7.570	1,239,917	+0.69(+10.04%)
Apr 28, 2009	6.749	7.271	6.718	6.879	673,671	+0.01(+0.11%)
Apr 27, 2009	6.772	7.179	6.718	6.871	833,914	-0.16(-2.29%)
Apr 24, 2009	6.964	7.140	6.687	7.033	869,857	+0.16(+2.35%)
Apr 23, 2009	6.856	6.971	6.480	6.871	1,105,558	+0.04(+0.56%)
Apr 22, 2009	6.987	7.386	6.434	6.833	1,092,609	-0.23(-3.26%)
Apr 21, 2009	6.257	7.148	6.173	7.063	1,206,711	+0.75(+11.92%)
Apr 20, 2009	6.733	6.825	6.273	6.311	1,860,205	-0.63(-9.07%)
Apr 17, 2009	6.703	7.117	6.449	6.941	978,560	+0.16(+2.38%)
Apr 16, 2009	6.956	7.140	6.656	6.779	1,197,152	-0.05(-0.79%)
Apr 15, 2009	6.818	6.894	6.495	6.833	1,437,897	-0.05(-0.67%)
Apr 14, 2009	7.424	7.678	6.864	6.879	1,246,340	-0.71(-9.31%)
Apr 13, 2009	7.409	7.647	7.086	7.585	1,464,314	+0.01(+0.10%)
Apr 09, 2009	7.309	7.647	7.117	7.578	2,048,842	+0.59(+8.46%)
Apr 08, 2009	7.125	7.647	6.894	6.987	1,205,153	-0.08(-1.09%)
Apr 07, 2009	6.495	7.409	6.465	7.063	1,955,831	+0.21(+3.02%)
Apr 06, 2009	7.255	7.255	6.541	6.856	1,710,169	-0.54(-7.27%)
Apr 03, 2009	6.142	7.470	6.096	7.394	2,925,740	+1.23(+19.93%)
Apr 02, 2009	6.081	6.296	5.858	6.165	2,699,573	+0.38(+6.50%)
Apr 01, 2009	5.052	5.881	4.975	5.789	1,909,365	+0.59(+11.37%)
Mar 31, 2009	5.029	5.351	4.752	5.198	1,883,976	+0.29(+5.95%)
Mar 30, 2009	5.436	5.643	4.791	4.906	1,756,283	-1.31(-21.11%)
Mar 26, 2009	6.495	6.511	5.912	6.219	2,399,489	-0.16(-2.53%)
Mar 25, 2009	5.758	6.526	5.758	6.380	3,865,170	+0.51(+8.63%)
Mar 24, 2009	5.405	6.065	5.083	5.873	2,894,288	+0.14(+2.41%)
Mar 23, 2009	5.313	5.758	5.313	5.735	2,376,389	+1.06(+22.66%)
Mar 20, 2009	4.491	5.213	4.330	4.676	2,217,322	+0.21(+4.64%)
Mar 19, 2009	4.944	4.990	4.169	4.468	2,440,138	-0.36(-7.47%)
Mar 18, 2009	4.184	4.921	3.931	4.829	1,815,676	+0.64(+15.41%)
Mar 17, 2009	3.808	4.184	3.486	4.184	1,444,668	+0.41(+10.77%)
Mar 16, 2009	3.647	4.100	3.616	3.777	2,217,348	+0.11(+2.93%)
Mar 13, 2009	3.056	3.776	2.917	3.670	0	+0.66(+21.94%)
Mar 12, 2009	2.787	3.056	2.434	3.010	2,183,312	+0.20(+7.10%)
Mar 11, 2009	3.109	3.109	2.580	2.810	1,670,052	+0.11(+3.98%)
Mar 10, 2009	2.710	2.718	2.357	2.703	2,737,192	+0.44(+19.32%)
Mar 09, 2009	2.818	2.818	2.211	2.265	2,787,555	-0.54(-19.18%)
Mar 06, 2009	2.349	2.871	2.342	2.802	0	+0.50(+21.67%)
Mar 05, 2009	2.334	2.656	2.242	2.303	1,409,873	-0.06(-2.60%)
Mar 04, 2009	2.572	2.726	2.065	2.365	5,216,011	-0.66(-21.83%)
Mar 02, 2009	3.309	3.455	2.910	3.025	2,031,321	-0.37(-10.86%)
Feb 27, 2009	3.701	3.754	3.255	3.393	0	-0.35(-9.24%)
Feb 26, 2009	3.893	4.399	3.731	3.739	1,807,413	-0.08(-2.21%)
Feb 25, 2009	4.146	4.223	3.647	3.823	2,158,223	-0.44(-10.27%)
Feb 24, 2009	4.084	4.299	3.893	4.261	1,645,567	+0.31(+7.77%)
Feb 23, 2009	4.376	4.622	3.893	3.954	1,823,378	-0.35(-8.20%)
Feb 20, 2009	4.292	4.591	4.092	4.307	1,990,449	-0.12(-2.60%)
Feb 19, 2009	5.106	5.152	4.276	4.422	1,342,679	-0.60(-11.93%)
Feb 18, 2009	4.898	5.121	4.599	5.021	1,978,664	+0.36(+7.65%)
Feb 17, 2009	4.679	4.916	4.603	4.664	1,022,226	-0.33(-6.56%)
Feb 13, 2009	6.005	6.005	4.786	4.992	1,601,052	-0.63(-11.25%)
Feb 12, 2009	5.297	5.693	5.243	5.624	979,958	+0.18(+3.36%)
Feb 11, 2009	5.388	5.602	5.175	5.441	3,230,680	+0.12(+2.29%)
Feb 10, 2009	5.632	5.716	5.259	5.320	1,317,862	-0.31(-5.55%)
Feb 09, 2009	5.662	5.716	5.556	5.632	1,144,906	-0.04(-0.67%)
Feb 06, 2009	5.632	5.723	5.426	5.670	1,558,414	+0.00(+0.00%)
Feb 05, 2009	5.952	5.975	5.449	5.670	2,198,155	-0.35(-5.82%)
Feb 04, 2009	6.097	6.165	5.861	6.021	1,016,044	-0.05(-0.88%)
Feb 03, 2009	6.226	6.226	5.906	6.074	1,471,097	-0.06(-0.99%)
Feb 02, 2009	5.739	6.226	5.563	6.135	2,423,315	+0.32(+5.50%)
Jan 30, 2009	6.097	6.143	5.746	5.815	0	-0.24(-3.90%)
Jan 29, 2009	6.592	6.592	6.021	6.051	1,283,897	-0.60(-9.05%)
Jan 28, 2009	5.891	6.684	5.716	6.653	3,260,445	+0.96(+16.87%)
Jan 27, 2009	5.777	5.838	5.579	5.693	1,419,637	+0.02(+0.27%)
Jan 26, 2009	6.013	6.181	5.640	5.678	1,191,984	-0.34(-5.58%)
Jan 23, 2009	5.655	6.066	5.388	6.013	1,119,512	+0.13(+2.20%)
Jan 22, 2009	6.287	6.341	5.723	5.884	1,251,030	-0.63(-9.71%)
Jan 21, 2009	6.303	6.516	6.059	6.516	1,733,342	+0.35(+5.69%)
Jan 20, 2009	7.461	7.484	6.165	6.165	2,484,445	-1.42(-18.69%)
Jan 16, 2009	7.667	7.774	7.171	7.583	2,202,905	+0.00(+0.00%)
Jan 15, 2009	7.758	7.812	7.072	7.583	1,883,568	-0.21(-2.64%)
Jan 14, 2009	8.467	8.467	7.514	7.789	1,388,143	-0.98(-11.13%)
Jan 13, 2009	8.696	8.894	8.307	8.764	1,112,294	-0.02(-0.26%)
Jan 12, 2009	8.612	8.955	8.528	8.787	2,447,815	+0.16(+1.86%)
Jan 09, 2009	9.526	9.747	8.543	8.627	969,374	-0.87(-9.15%)
Jan 08, 2009	8.406	9.526	8.383	9.496	854,926	+1.11(+13.27%)
Jan 07, 2009	8.749	9.191	8.338	8.383	970,306	-0.60(-6.70%)
Jan 06, 2009	8.802	9.069	8.307	8.985	777,147	+0.03(+0.34%)
Jan 05, 2009	8.612	9.153	8.406	8.955	708,712	+0.35(+4.07%)
Jan 02, 2009	8.665	8.719	8.124	8.604	0	-0.08(-0.96%)
Jan 01, 2009	8.139	8.940	7.934	8.688	0	+0.00(+0.00%)
Dec 31, 2008	8.139	8.940	7.934	8.688	1,267,846	+0.52(+6.34%)
Dec 30, 2008	7.903	8.177	7.720	8.170	1,037,511	+0.36(+4.59%)
Dec 29, 2008	8.086	8.086	7.530	7.812	1,091,348	-0.27(-3.39%)
Dec 26, 2008	8.139	8.139	7.857	8.086	634,165	-0.01(-0.09%)
Dec 24, 2008	8.208	8.284	7.804	8.094	337,760	-0.14(-1.76%)
Dec 23, 2008	8.459	8.901	7.926	8.238	731,488	-0.09(-1.10%)
Dec 22, 2008	9.031	9.115	8.200	8.330	1,080,226	-0.76(-8.38%)
Dec 19, 2008	9.153	9.290	8.475	9.092	1,592,293	+0.21(+2.32%)
Dec 18, 2008	9.298	9.557	8.711	8.886	1,076,195	-0.15(-1.69%)
Dec 17, 2008	9.260	9.622	9.039	9.039	1,095,627	-0.34(-3.58%)
Dec 16, 2008	9.107	9.473	8.741	9.374	1,692,448	+0.50(+5.67%)
Dec 15, 2008	9.389	9.496	8.673	8.871	1,126,768	-0.47(-5.06%)
Dec 12, 2008	9.138	9.778	8.886	9.344	1,375,589	-0.14(-1.45%)
Dec 11, 2008	9.694	10.16	9.443	9.481	2,285,109	-0.31(-3.19%)
Dec 10, 2008	10.82	10.82	9.252	9.793	1,856,424	-0.79(-7.49%)
Dec 09, 2008	10.68	11.52	10.43	10.59	1,519,967	-0.30(-2.80%)
Dec 08, 2008	10.17	10.93	10.10	10.89	1,148,140	+1.05(+10.69%)
Dec 05, 2008	9.001	9.907	8.909	9.839	1,508,207	+0.66(+7.23%)
Dec 04, 2008	9.008	9.336	8.040	9.176	1,746,725	+0.64(+7.50%)
Dec 03, 2008	8.109	8.673	7.568	8.536	1,837,510	+0.50(+6.26%)
Dec 02, 2008	7.621	8.033	7.431	8.033	1,110,078	+0.62(+8.32%)
Dec 01, 2008	8.056	8.452	7.415	7.415	1,788,940	-1.15(-13.43%)
Nov 28, 2008	8.040	8.566	7.751	8.566	587,610	+0.41(+5.05%)
Nov 26, 2008	7.042	8.155	6.966	8.155	1,466,330	+0.82(+11.23%)
Nov 25, 2008	6.874	7.484	6.272	7.332	1,748,276	+0.62(+9.19%)
Nov 24, 2008	5.335	6.981	4.679	6.714	2,781,559	+1.68(+33.28%)
Nov 21, 2008	5.335	5.335	4.184	5.038	1,910,198	+0.37(+8.01%)
Nov 20, 2008	5.259	5.502	4.611	4.664	1,580,051	-0.66(-12.45%)
Nov 19, 2008	6.219	6.234	5.213	5.327	1,375,061	-0.97(-15.43%)
Nov 18, 2008	6.443	6.648	5.692	6.299	1,483,614	-0.14(-2.12%)
Nov 17, 2008	6.314	6.541	6.087	6.435	1,658,205	+0.03(+0.47%)
Nov 14, 2008	7.208	7.504	6.397	6.405	3,403,151	+0.27(+4.32%)
Nov 13, 2008	6.003	6.193	4.942	6.140	2,148,037	+0.24(+4.11%)
Nov 12, 2008	6.458	6.655	5.874	5.897	744,702	-0.70(-10.68%)
Nov 11, 2008	6.367	6.792	6.049	6.602	752,732	+0.12(+1.87%)
Nov 10, 2008	7.421	7.595	6.450	6.481	907,498	-0.83(-11.40%)
Nov 07, 2008	6.557	7.625	6.557	7.315	1,329,612	+0.64(+9.66%)
Nov 06, 2008	7.527	7.603	6.670	6.670	1,081,598	-0.89(-11.74%)
Nov 05, 2008	8.345	8.626	7.413	7.557	1,091,669	-0.95(-11.14%)
Nov 04, 2008	8.012	8.580	7.830	8.505	1,083,602	+0.55(+6.96%)
Nov 03, 2008	8.406	8.565	7.868	7.951	717,246	-0.56(-6.59%)
Oct 31, 2008	7.201	8.512	6.996	8.512	1,399,863	+1.24(+17.10%)
Oct 30, 2008	7.352	7.375	6.610	7.269	1,109,628	+0.13(+1.80%)
Oct 29, 2008	6.519	7.997	6.519	7.140	1,473,092	+0.36(+5.25%)
Oct 28, 2008	6.200	6.822	5.609	6.784	2,778,129	+0.80(+13.29%)
Oct 27, 2008	6.367	6.625	5.943	5.988	1,498,353	-0.55(-8.46%)
Oct 24, 2008	6.822	7.663	6.534	6.541	1,921,342	-1.01(-13.35%)
Oct 23, 2008	8.232	8.323	7.004	7.550	1,389,121	-0.58(-7.18%)
Oct 22, 2008	8.603	8.762	7.883	8.133	831,391	-0.69(-7.82%)
Oct 21, 2008	8.649	9.058	8.565	8.823	1,423,470	-0.02(-0.17%)
Oct 20, 2008	9.156	9.323	8.361	8.838	1,072,499	-0.24(-2.67%)
Oct 17, 2008	8.868	9.649	8.361	9.081	2,463,005	-0.02(-0.17%)
Oct 16, 2008	8.292	9.285	7.277	9.096	2,677,262	+0.87(+10.60%)
Oct 15, 2008	9.422	9.589	8.224	8.224	785,803	-1.59(-16.22%)
Oct 14, 2008	9.854	10.17	8.664	9.816	1,157,493	+0.05(+0.54%)
Oct 13, 2008	8.497	10.12	8.186	9.763	1,230,347	+1.99(+25.66%)
Oct 10, 2008	6.064	8.254	5.306	7.769	2,425,463	+0.42(+5.67%)
Oct 09, 2008	8.179	8.664	7.080	7.352	2,090,052	-0.99(-11.82%)
Oct 08, 2008	7.982	9.088	7.656	8.338	1,641,617	+0.00(+0.00%)
Oct 07, 2008	8.876	9.695	8.232	8.338	2,261,401	-0.80(-8.71%)
Oct 06, 2008	10.61	11.40	8.421	9.134	2,090,069	-2.19(-19.34%)
Oct 03, 2008	11.94	12.13	10.98	11.32	1,017,312	-0.46(-3.92%)
Oct 02, 2008	12.23	12.36	11.54	11.79	1,460,637	-0.46(-3.77%)
Oct 01, 2008	12.32	12.62	11.76	12.25	537,327	-0.08(-0.62%)
Sep 30, 2008	12.12	12.36	11.61	12.32	838,039	+0.44(+3.70%)
Sep 29, 2008	12.51	13.53	11.26	11.89	1,819,729	-1.58(-11.71%)
Sep 26, 2008	11.62	13.63	11.45	13.46	0	+0.05(+0.40%)
Sep 25, 2008	13.34	14.30	13.26	13.41	972,219	+0.20(+1.55%)
Sep 24, 2008	12.51	13.45	12.01	13.20	1,996,494	+0.85(+6.87%)
Sep 23, 2008	12.89	14.15	11.82	12.36	1,112,205	-0.49(-3.78%)
Sep 22, 2008	15.20	15.64	12.77	12.84	1,558,859	-1.94(-13.13%)
Sep 19, 2008	14.10	15.54	12.28	14.78	0	+3.99(+37.03%)
Sep 18, 2008	10.15	12.57	9.429	10.79	5,440,653	+0.90(+9.13%)
Sep 17, 2008	11.26	11.75	8.785	9.884	3,337,972	-1.75(-15.05%)
Sep 16, 2008	11.60	12.13	11.17	11.64	3,498,843	-0.39(-3.22%)
Sep 15, 2008	12.32	13.99	11.73	12.02	3,152,738	-1.90(-13.66%)
Sep 12, 2008	13.72	14.22	13.34	13.92	1,312,600	+0.00(+0.00%)
Sep 11, 2008	13.81	13.96	13.12	13.92	1,473,001	-0.02(-0.11%)
Sep 10, 2008	14.97	15.14	13.15	13.94	2,928,600	-0.82(-5.55%)
Sep 09, 2008	15.16	15.28	14.50	14.76	8,106,492	-0.42(-2.75%)
Sep 08, 2008	14.77	15.53	14.09	15.17	3,595,547	+1.26(+9.04%)
Sep 05, 2008	12.99	14.00	12.99	13.92	0	+0.27(+2.00%)
Sep 04, 2008	13.84	14.25	13.34	13.64	2,110,943	-0.12(-0.88%)
Sep 03, 2008	13.26	13.98	12.95	13.77	4,106,970	+0.68(+5.21%)
Sep 02, 2008	12.60	13.08	12.60	13.08	2,046,850	+0.76(+6.15%)
Aug 29, 2008	12.00	12.61	11.92	12.32	1,475,170	+0.22(+1.82%)
Aug 28, 2008	11.54	12.11	11.40	12.11	2,030,047	+0.69(+6.04%)
Aug 27, 2008	11.20	11.48	11.00	11.42	1,858,109	+0.17(+1.48%)
Aug 26, 2008	11.75	11.75	10.98	11.25	1,859,146	+0.05(+0.47%)
Aug 25, 2008	11.37	11.58	11.17	11.20	1,282,923	-0.19(-1.66%)
Aug 22, 2008	11.26	11.38	10.98	11.38	1,947,776	+0.64(+6.00%)
Aug 21, 2008	10.48	10.85	10.47	10.74	803,368	+0.07(+0.64%)
Aug 20, 2008	10.74	11.06	10.52	10.67	1,073,026	-0.03(-0.32%)
Aug 19, 2008	10.48	10.91	10.48	10.71	1,038,815	-0.20(-1.87%)
Aug 18, 2008	10.90	11.61	10.81	10.91	2,038,019	-0.20(-1.77%)
Aug 15, 2008	10.74	11.24	10.68	11.11	0	+0.47(+4.40%)
Aug 14, 2008	9.981	10.77	9.981	10.64	1,464,920	+0.42(+4.14%)
Aug 13, 2008	10.63	10.63	9.936	10.22	1,289,477	-0.12(-1.17%)
Aug 12, 2008	10.37	10.74	10.21	10.34	1,633,839	-0.08(-0.73%)
Aug 11, 2008	10.50	10.76	10.19	10.41	1,772,800	-0.04(-0.36%)
Aug 08, 2008	9.981	10.90	9.112	10.45	3,858,123	+0.07(+0.65%)
Aug 07, 2008	11.14	11.24	9.641	10.38	3,652,733	-0.95(-8.40%)
Aug 06, 2008	11.08	11.70	10.50	11.33	4,463,647	+0.45(+4.09%)
Aug 05, 2008	10.41	11.01	9.694	10.89	3,670,036	+0.94(+9.42%)
Aug 04, 2008	9.460	10.19	9.445	9.951	2,583,234	+0.50(+5.28%)
Aug 01, 2008	8.954	9.717	8.402	9.452	5,702,830	+0.79(+9.16%)
Jul 31, 2008	8.659	8.840	8.311	8.659	4,181,141	-0.16(-1.80%)
Jul 30, 2008	8.923	9.785	8.674	8.818	4,272,303	+0.10(+1.13%)
Jul 29, 2008	8.719	8.719	7.798	8.719	4,106,840	+0.88(+11.28%)
Jul 28, 2008	8.372	8.515	7.745	7.835	4,544,311	-0.45(-5.47%)
Jul 25, 2008	8.311	8.515	8.190	8.289	6,434,207	-0.11(-1.26%)
Jul 24, 2008	8.462	8.757	8.085	8.394	5,698,311	-0.03(-0.36%)
Jul 23, 2008	8.923	9.195	7.994	8.425	10,490,459	-0.13(-1.50%)
Jul 22, 2008	6.551	8.553	6.007	8.553	49,583,692	-5.61(-39.63%)
Jul 21, 2008	13.62	14.41	13.62	14.17	1,680,432	+0.39(+2.80%)
Jul 18, 2008	14.00	14.36	13.28	13.78	3,214,630	-0.20(-1.41%)
Jul 17, 2008	12.94	14.24	12.80	13.98	5,277,473	+1.12(+8.70%)
Jul 16, 2008	11.00	13.15	10.59	12.86	5,657,411	+2.07(+19.19%)
Jul 15, 2008	11.03	11.26	10.36	10.79	4,747,338	-0.47(-4.16%)
Jul 14, 2008	11.70	12.01	11.12	11.26	3,148,740	-0.10(-0.87%)
Jul 11, 2008	12.47	12.62	11.02	11.36	6,800,075	-1.41(-11.01%)
Jul 10, 2008	12.75	13.56	12.64	12.76	4,075,117	-0.20(-1.57%)
Jul 09, 2008	13.29	13.47	12.56	12.97	3,339,926	-0.40(-3.00%)
Jul 08, 2008	12.82	13.41	12.50	13.37	3,018,811	+0.45(+3.51%)
Jul 07, 2008	13.25	13.82	12.54	12.91	3,826,172	-0.28(-2.12%)
Jul 04, 2008	13.86	13.92	12.79	13.19	3,068,632	+0.00(+0.00%)
Jul 03, 2008	13.86	13.92	12.79	13.19	3,068,632	-0.66(-4.80%)
Jul 02, 2008	14.06	14.45	13.71	13.86	3,271,053	+0.23(+1.66%)
Jul 01, 2008	13.27	13.65	12.94	13.63	4,540,649	+0.04(+0.28%)
Jun 30, 2008	14.17	14.65	13.56	13.59	2,365,418	-0.60(-4.26%)
Jun 27, 2008	15.01	15.01	13.90	14.20	5,413,624	-0.75(-5.01%)
Jun 26, 2008	15.84	15.87	14.33	14.95	6,165,814	-1.25(-7.70%)
Jun 25, 2008	15.90	16.80	15.73	16.19	3,001,913	+0.36(+2.24%)
Jun 24, 2008	15.16	16.37	15.14	15.84	3,918,427	+0.65(+4.28%)
Jun 23, 2008	15.99	16.35	15.16	15.19	3,976,716	-0.57(-3.64%)
Jun 20, 2008	16.89	16.93	15.68	15.76	5,395,454	-1.24(-7.29%)
Jun 19, 2008	17.85	17.97	16.76	17.00	4,369,215	-0.79(-4.46%)
Jun 18, 2008	18.10	18.46	17.34	17.79	2,874,098	-0.36(-2.00%)
Jun 17, 2008	18.73	18.82	18.13	18.16	1,567,004	-0.48(-2.59%)
Jun 16, 2008	18.40	18.66	18.19	18.64	1,210,720	+0.10(+0.53%)
Jun 13, 2008	18.07	18.57	17.87	18.54	1,294,939	+0.70(+3.94%)
Jun 12, 2008	17.76	18.14	17.62	17.84	2,738,663	+0.26(+1.46%)
Jun 11, 2008	17.91	18.00	17.39	17.58	2,443,885	-0.41(-2.27%)
Jun 10, 2008	18.13	18.51	17.41	17.99	1,957,421	+0.17(+0.93%)
Jun 09, 2008	18.40	18.40	17.75	17.82	2,025,765	-0.26(-1.46%)
Jun 06, 2008	18.07	18.37	17.89	18.09	3,090,209	-0.07(-0.37%)
Jun 05, 2008	17.07	18.16	16.82	18.16	2,757,997	+1.10(+6.47%)
Jun 04, 2008	17.00	17.05	16.73	17.05	2,155,203	-0.05(-0.27%)
Jun 03, 2008	17.30	17.67	16.80	17.10	1,870,710	-0.08(-0.48%)

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.