Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+3.71%)
May 01, 2009	37.24	37.62	36.64	37.14	1,613,056	-0.25(-0.66%)
Apr 30, 2009	37.39	38.36	36.77	37.39	2,781,628	+0.12(+0.32%)
Apr 29, 2009	36.65	37.65	36.65	37.27	2,356,918	+0.71(+1.94%)
Apr 28, 2009	35.95	36.98	35.77	36.56	2,300,024	+0.21(+0.58%)
Apr 27, 2009	37.16	37.16	36.31	36.35	3,032,820	-1.17(-3.13%)
Apr 24, 2009	37.71	37.98	37.21	37.52	2,774,760	+0.06(+0.15%)
Apr 23, 2009	36.57	37.62	36.37	37.47	3,434,376	+0.39(+1.06%)
Apr 22, 2009	35.92	38.14	35.79	37.07	7,316,406	+2.55(+7.37%)
Apr 21, 2009	33.89	34.62	33.51	34.53	3,676,476	+0.76(+2.25%)
Apr 20, 2009	34.82	34.82	33.51	33.77	3,000,818	-1.20(-3.42%)
Apr 17, 2009	34.87	35.17	34.14	34.96	2,914,731	+0.11(+0.30%)
Apr 16, 2009	34.11	35.03	33.58	34.86	3,054,660	+0.85(+2.50%)
Apr 15, 2009	33.41	34.08	33.37	34.01	2,527,816	+0.56(+1.66%)
Apr 14, 2009	32.97	33.70	32.61	33.45	2,535,612	+0.39(+1.19%)
Apr 13, 2009	33.34	33.61	32.60	33.06	2,763,769	-0.88(-2.59%)
Apr 09, 2009	32.82	34.35	32.82	33.94	3,617,469	+1.56(+4.82%)
Apr 08, 2009	31.95	32.38	31.51	32.38	2,353,294	+0.65(+2.06%)
Apr 07, 2009	32.81	32.96	31.57	31.72	3,631,804	-1.59(-4.77%)
Apr 06, 2009	33.76	33.76	32.59	33.31	2,830,582	-0.68(-1.99%)
Apr 03, 2009	34.33	34.33	33.35	33.99	2,096,947	+0.16(+0.48%)
Apr 02, 2009	32.33	34.66	32.09	33.82	4,549,316	+1.93(+6.04%)
Apr 01, 2009	31.69	32.05	31.08	31.90	3,581,728	-0.18(-0.57%)
Mar 31, 2009	31.83	32.58	31.03	32.08	2,881,937	+0.65(+2.08%)
Mar 30, 2009	32.19	32.46	30.98	31.43	2,808,976	-2.15(-6.41%)
Mar 26, 2009	31.66	33.58	31.35	33.58	5,865,793	+2.29(+7.31%)
Mar 25, 2009	31.68	32.30	30.36	31.29	5,533,687	-0.49(-1.55%)
Mar 24, 2009	32.59	32.78	31.73	31.78	5,774,031	-1.82(-5.42%)
Mar 23, 2009	31.93	34.15	31.45	33.61	6,725,468	+2.79(+9.04%)
Mar 20, 2009	31.78	32.73	30.46	30.82	5,648,077	-1.08(-3.40%)
Mar 19, 2009	32.35	32.64	31.60	31.90	4,457,765	-0.45(-1.39%)
Mar 18, 2009	31.71	32.77	31.11	32.35	4,747,304	+0.56(+1.75%)
Mar 17, 2009	31.19	31.82	30.93	31.80	5,274,323	+0.83(+2.68%)
Mar 16, 2009	30.17	31.62	30.05	30.97	5,293,224	+0.92(+3.07%)
Mar 13, 2009	29.93	30.17	29.50	30.05	3,227,512	+0.16(+0.54%)
Mar 12, 2009	28.63	29.96	28.32	29.89	4,232,721	+1.24(+4.32%)
Mar 11, 2009	28.49	28.89	28.07	28.65	4,355,568	+0.19(+0.67%)
Mar 10, 2009	27.21	28.49	26.73	28.46	5,281,919	+1.70(+6.33%)
Mar 09, 2009	26.54	27.54	26.38	26.76	4,602,859	-0.01(-0.03%)
Mar 06, 2009	27.13	27.74	26.28	26.77	4,602,135	-0.23(-0.86%)
Mar 05, 2009	27.75	27.89	26.51	27.00	4,849,273	-1.19(-4.22%)
Mar 04, 2009	28.04	28.42	27.21	28.19	5,596,039	+0.42(+1.52%)
Mar 02, 2009	28.43	28.61	27.66	27.77	5,975,767	-1.16(-4.01%)
Feb 27, 2009	28.89	29.44	28.04	28.93	4,268,299	+0.45(+1.60%)
Feb 26, 2009	29.70	29.70	28.31	28.47	4,993,055	-0.73(-2.49%)
Feb 25, 2009	29.87	30.49	28.87	29.20	4,893,512	-0.96(-3.20%)
Feb 24, 2009	28.28	30.24	28.17	30.17	5,867,373	+0.36(+1.20%)
Feb 23, 2009	31.31	31.69	29.74	29.81	3,727,308	-1.45(-4.65%)
Feb 20, 2009	31.17	31.57	30.56	31.26	2,971,068	-0.15(-0.49%)
Feb 19, 2009	31.47	32.35	31.26	31.42	2,649,398	-0.07(-0.22%)
Feb 18, 2009	31.80	31.93	30.88	31.49	3,601,159	-0.20(-0.64%)
Feb 17, 2009	31.52	32.12	30.87	31.69	4,142,303	-1.38(-4.17%)
Feb 13, 2009	33.18	33.68	32.78	33.07	2,534,822	-0.10(-0.32%)
Feb 12, 2009	32.09	33.24	31.80	33.17	3,808,125	+0.27(+0.81%)
Feb 11, 2009	34.08	34.08	32.31	32.91	4,216,206	-0.66(-1.96%)
Feb 10, 2009	34.26	35.07	33.12	33.56	4,403,358	-1.18(-3.40%)
Feb 09, 2009	34.72	35.05	34.03	34.75	3,247,280	-0.21(-0.60%)
Feb 06, 2009	33.84	35.14	33.84	34.95	4,336,617	+1.15(+3.41%)
Feb 05, 2009	32.35	34.13	32.28	33.80	3,577,197	+0.99(+3.00%)
Feb 04, 2009	32.65	33.72	32.65	32.82	3,720,813	-0.10(-0.32%)
Feb 03, 2009	31.70	32.95	31.59	32.92	4,581,770	+1.46(+4.64%)
Feb 02, 2009	32.10	32.12	30.78	31.46	4,575,659	-0.69(-2.13%)
Jan 30, 2009	32.66	33.29	31.93	32.14	5,078,780	+0.54(+1.70%)
Jan 29, 2009	32.40	32.52	31.29	31.61	3,304,481	-0.77(-2.38%)
Jan 28, 2009	31.16	33.78	31.15	32.38	6,243,202	+1.22(+3.90%)
Jan 27, 2009	30.50	31.38	30.07	31.16	3,587,469	+0.65(+2.13%)
Jan 26, 2009	31.24	31.25	29.99	30.51	3,320,633	-0.10(-0.34%)
Jan 23, 2009	30.76	31.07	30.26	30.61	3,953,913	-0.94(-2.97%)
Jan 22, 2009	31.94	32.00	30.90	31.55	3,816,194	-0.65(-2.02%)
Jan 21, 2009	31.36	32.31	30.73	32.20	4,991,809	+0.79(+2.52%)
Jan 20, 2009	31.87	32.84	31.40	31.41	4,429,906	-1.61(-4.89%)
Jan 16, 2009	34.06	34.41	32.34	33.03	3,643,337	-1.08(-3.16%)
Jan 15, 2009	33.26	34.40	32.47	34.10	4,192,963	+1.24(+3.77%)
Jan 14, 2009	33.56	33.56	32.73	32.86	3,506,492	-1.13(-3.31%)
Jan 13, 2009	33.80	34.43	33.49	33.99	3,351,576	+0.11(+0.33%)
Jan 12, 2009	34.57	34.92	33.60	33.88	2,748,790	-0.58(-1.68%)
Jan 09, 2009	34.70	35.92	34.05	34.46	3,301,573	-1.41(-3.94%)
Jan 08, 2009	36.14	36.47	35.23	35.87	3,345,529	-0.35(-0.96%)
Jan 07, 2009	36.98	37.17	36.04	36.22	2,532,644	-1.18(-3.16%)
Jan 06, 2009	37.94	38.45	37.09	37.40	3,457,888	-0.17(-0.47%)
Jan 05, 2009	37.45	38.71	37.19	37.58	3,875,354	-1.47(-3.76%)
Jan 02, 2009	38.63	39.25	38.00	39.04	2,684,166	+0.57(+1.49%)
Dec 31, 2008	37.40	38.89	37.32	38.47	3,821,542	+1.20(+3.23%)
Dec 30, 2008	35.93	37.36	35.42	37.27	2,795,626	+1.71(+4.82%)
Dec 29, 2008	35.86	36.02	35.21	35.56	1,043,663	-0.73(-2.00%)
Dec 26, 2008	36.22	36.35	35.52	36.28	1,077,652	+0.25(+0.70%)
Dec 24, 2008	35.96	36.35	35.63	36.03	657,518	+0.05(+0.14%)
Dec 23, 2008	36.44	36.55	35.51	35.98	1,499,743	-0.19(-0.52%)
Dec 22, 2008	36.16	36.70	35.46	36.17	2,501,638	-0.03(-0.08%)
Dec 19, 2008	35.88	36.77	35.44	36.20	3,264,877	+0.75(+2.13%)
Dec 18, 2008	36.22	37.02	35.07	35.44	2,723,123	-0.73(-2.03%)
Dec 17, 2008	34.52	37.05	34.52	36.18	2,773,542	+0.24(+0.68%)
Dec 16, 2008	34.91	36.14	34.09	35.93	3,227,377	+1.91(+5.61%)
Dec 15, 2008	34.63	34.89	33.65	34.03	2,083,773	-0.34(-1.00%)
Dec 12, 2008	33.63	35.06	33.33	34.37	2,987,921	+0.24(+0.72%)
Dec 11, 2008	35.51	36.29	33.93	34.12	2,862,646	-1.67(-4.67%)
Dec 10, 2008	35.30	36.65	35.29	35.79	2,976,082	+0.71(+2.03%)
Dec 09, 2008	34.58	35.80	34.14	35.08	3,649,381	-0.41(-1.14%)
Dec 08, 2008	33.60	36.10	33.56	35.49	4,439,336	+1.66(+4.90%)
Dec 05, 2008	32.55	33.83	31.01	33.83	3,629,164	+0.94(+2.87%)
Dec 04, 2008	33.73	34.29	32.52	32.89	3,409,670	-1.55(-4.49%)
Dec 03, 2008	33.19	34.47	32.22	34.43	3,903,816	+1.88(+5.78%)
Dec 02, 2008	32.24	33.11	31.46	32.55	4,114,820	+0.73(+2.29%)
Dec 01, 2008	33.82	34.90	31.82	31.82	5,117,474	-3.71(-10.43%)
Nov 28, 2008	35.14	35.68	34.53	35.53	1,642,513	-0.17(-0.47%)
Nov 26, 2008	34.02	35.70	33.62	35.69	3,572,684	+1.12(+3.24%)
Nov 25, 2008	35.47	35.55	33.89	34.57	3,686,016	-0.41(-1.17%)
Nov 24, 2008	34.20	35.56	33.40	34.98	4,670,606	+1.50(+4.49%)
Nov 21, 2008	31.22	33.52	30.30	33.48	4,718,175	+2.87(+9.38%)
Nov 20, 2008	32.72	33.04	30.51	30.61	5,877,967	-2.25(-6.86%)
Nov 19, 2008	35.79	36.13	32.82	32.86	5,683,224	-2.87(-8.04%)
Nov 18, 2008	35.63	37.13	35.12	35.74	4,480,136	-0.01(-0.04%)
Nov 17, 2008	35.20	37.14	34.96	35.75	4,108,393	+0.43(+1.22%)
Nov 14, 2008	36.45	37.18	35.09	35.32	2,894,022	-1.99(-5.33%)
Nov 13, 2008	35.28	37.44	33.32	37.31	4,294,183	+1.93(+5.45%)
Nov 12, 2008	35.75	36.38	35.24	35.38	2,733,255	-1.10(-3.01%)
Nov 11, 2008	36.46	37.19	35.12	36.48	2,266,143	+0.07(+0.19%)
Nov 10, 2008	36.83	37.07	36.24	36.41	2,736,013	+0.41(+1.14%)
Nov 07, 2008	35.75	36.18	34.87	36.00	2,557,914	+0.85(+2.41%)
Nov 06, 2008	35.74	36.92	35.01	35.15	2,687,142	-1.08(-2.98%)
Nov 05, 2008	38.31	38.83	36.05	36.23	2,917,811	-2.48(-6.40%)
Nov 04, 2008	38.30	38.74	37.89	38.71	4,235,760	+1.44(+3.86%)
Nov 03, 2008	36.87	37.36	36.08	37.27	4,354,561	+1.25(+3.48%)
Oct 31, 2008	35.28	37.21	34.66	36.01	3,697,047	+0.65(+1.85%)
Oct 30, 2008	34.66	35.94	34.19	35.36	3,394,044	+1.53(+4.52%)
Oct 29, 2008	34.15	35.85	33.04	33.83	3,942,622	+0.00(+0.00%)
Oct 28, 2008	32.04	33.94	31.02	33.83	4,365,885	+2.71(+8.69%)
Oct 27, 2008	29.93	32.72	29.88	31.12	4,364,655	+0.41(+1.34%)
Oct 24, 2008	29.32	31.76	29.21	30.71	3,884,008	-0.69(-2.19%)
Oct 23, 2008	30.69	32.01	30.25	31.40	6,191,982	+0.88(+2.87%)
Oct 22, 2008	29.11	32.32	28.86	30.53	9,462,345	+2.66(+9.53%)
Oct 21, 2008	29.13	29.65	27.53	27.87	4,067,676	-1.44(-4.91%)
Oct 20, 2008	28.66	29.91	27.88	29.31	3,709,074	+1.04(+3.67%)
Oct 17, 2008	28.70	31.74	27.67	28.27	5,083,108	-1.29(-4.35%)
Oct 16, 2008	27.82	29.89	26.94	29.56	7,263,593	+1.74(+6.25%)
Oct 15, 2008	31.13	31.19	27.82	27.82	5,597,794	-3.71(-11.78%)
Oct 14, 2008	31.67	32.49	31.21	31.53	7,122,803	+0.97(+3.16%)
Oct 13, 2008	29.41	30.60	28.88	30.57	3,986,032	+1.78(+6.18%)
Oct 10, 2008	27.15	30.00	25.39	28.79	8,020,362	+1.05(+3.79%)
Oct 09, 2008	30.87	31.40	27.43	27.74	7,047,561	-3.00(-9.75%)
Oct 08, 2008	31.55	31.82	30.02	30.73	6,021,846	-0.77(-2.45%)
Oct 07, 2008	32.68	33.23	31.01	31.51	4,926,521	-1.09(-3.35%)
Oct 06, 2008	31.68	32.69	30.32	32.60	5,895,991	+0.08(+0.24%)
Oct 03, 2008	33.29	34.74	32.41	32.52	4,481,740	-0.06(-0.17%)
Oct 02, 2008	35.13	35.49	32.29	32.58	4,577,833	-2.89(-8.14%)
Oct 01, 2008	34.39	35.84	34.09	35.46	2,969,702	+0.02(+0.06%)
Sep 30, 2008	33.68	35.44	33.65	35.44	3,671,664	+1.57(+4.64%)
Sep 29, 2008	35.62	36.12	33.84	33.87	4,281,432	-2.43(-6.69%)
Sep 26, 2008	36.17	36.81	35.82	36.30	2,304,115	-0.35(-0.95%)
Sep 25, 2008	37.31	37.75	36.25	36.65	2,694,983	-0.16(-0.43%)
Sep 24, 2008	36.72	37.31	36.27	36.81	2,137,654	+0.08(+0.23%)
Sep 23, 2008	37.32	37.86	36.70	36.72	2,166,009	-0.40(-1.07%)
Sep 22, 2008	38.93	39.09	36.92	37.12	1,920,975	-2.03(-5.19%)
Sep 19, 2008	39.99	40.03	37.22	39.15	4,198,200	+0.19(+0.50%)
Sep 18, 2008	37.56	39.42	36.34	38.96	4,710,995	+2.55(+7.01%)
Sep 17, 2008	37.23	38.01	36.24	36.40	4,447,262	-1.93(-5.03%)
Sep 16, 2008	38.89	39.00	37.28	38.33	4,938,741	+0.34(+0.90%)
Sep 15, 2008	37.95	38.93	37.47	37.99	4,119,428	-0.63(-1.64%)
Sep 12, 2008	38.25	38.92	37.47	38.62	2,406,842	+0.19(+0.49%)
Sep 11, 2008	36.63	38.53	36.30	38.43	3,813,645	+1.59(+4.30%)
Sep 10, 2008	35.90	37.36	35.23	36.85	3,988,250	+1.48(+4.19%)
Sep 09, 2008	35.44	36.15	34.98	35.37	3,537,162	+0.24(+0.69%)
Sep 08, 2008	34.90	35.51	34.66	35.12	2,117,940	+0.45(+1.30%)
Sep 05, 2008	34.91	35.38	34.09	34.67	2,347,024	-0.38(-1.09%)
Sep 04, 2008	35.65	36.08	34.89	35.05	1,660,321	-0.87(-2.42%)
Sep 03, 2008	36.17	36.47	35.67	35.92	1,795,297	-0.12(-0.33%)
Sep 02, 2008	37.05	37.57	35.90	36.04	1,955,189	-0.05(-0.13%)
Aug 29, 2008	36.30	36.75	35.87	36.09	1,902,412	-0.62(-1.70%)
Aug 28, 2008	35.77	36.91	35.67	36.71	2,223,621	+1.05(+2.95%)
Aug 27, 2008	35.18	35.99	34.67	35.66	1,435,397	+0.45(+1.28%)
Aug 26, 2008	34.98	35.31	34.68	35.21	2,693,667	+0.17(+0.47%)
Aug 25, 2008	35.24	35.40	34.38	35.04	1,643,280	-0.47(-1.33%)
Aug 22, 2008	34.19	35.63	34.19	35.52	1,487,173	+1.01(+2.93%)
Aug 21, 2008	34.87	34.87	34.16	34.50	1,425,929	-0.29(-0.84%)
Aug 20, 2008	35.66	35.72	34.61	34.80	1,999,465	-0.38(-1.08%)
Aug 19, 2008	35.64	36.08	34.98	35.18	2,086,080	-0.48(-1.36%)
Aug 18, 2008	36.21	36.35	35.54	35.66	1,867,116	-0.27(-0.75%)
Aug 15, 2008	36.52	36.52	35.72	35.93	2,172,629	-0.44(-1.22%)
Aug 14, 2008	35.33	36.48	35.28	36.37	2,303,867	+0.67(+1.88%)
Aug 13, 2008	35.45	35.92	34.95	35.70	2,160,641	+0.03(+0.10%)
Aug 12, 2008	35.66	35.71	34.89	35.67	2,253,852	-0.05(-0.14%)
Aug 11, 2008	35.89	36.22	35.24	35.72	2,445,587	-0.28(-0.79%)
Aug 08, 2008	34.81	36.10	34.75	36.00	2,472,147	+1.23(+3.53%)
Aug 07, 2008	34.91	35.18	34.39	34.77	2,020,867	-0.18(-0.52%)
Aug 06, 2008	35.22	35.46	34.64	34.95	3,380,734	-0.43(-1.21%)
Aug 05, 2008	33.57	35.46	33.40	35.38	5,193,364	+2.15(+6.46%)
Aug 04, 2008	33.12	33.40	32.48	33.24	3,885,995	+0.13(+0.40%)
Aug 01, 2008	33.86	34.03	32.50	33.11	3,496,713	-0.28(-0.83%)
Jul 31, 2008	33.30	34.35	33.25	33.38	2,994,063	-0.26(-0.78%)
Jul 30, 2008	34.20	34.52	33.17	33.65	2,451,298	-0.62(-1.82%)
Jul 29, 2008	34.27	34.31	33.20	34.27	3,185,379	+1.14(+3.43%)
Jul 28, 2008	34.19	34.32	32.94	33.13	5,298,358	-1.36(-3.96%)
Jul 25, 2008	33.64	34.54	33.26	34.50	4,727,151	+1.24(+3.73%)
Jul 24, 2008	34.11	34.29	32.70	33.26	7,141,911	-1.07(-3.11%)
Jul 23, 2008	35.69	35.76	34.05	34.32	12,600,366	-6.36(-15.64%)
Jul 22, 2008	39.67	40.72	38.97	40.69	3,579,554	+1.27(+3.22%)
Jul 21, 2008	39.40	39.73	39.17	39.42	3,243,650	-0.12(-0.32%)
Jul 18, 2008	38.44	39.68	38.11	39.55	3,423,693	+0.87(+2.26%)
Jul 17, 2008	38.55	39.40	38.10	38.67	3,863,284	-0.73(-1.86%)
Jul 16, 2008	37.26	39.50	36.82	39.41	4,078,844	+2.15(+5.78%)
Jul 15, 2008	37.41	37.96	36.60	37.25	4,782,066	-0.57(-1.52%)
Jul 14, 2008	38.47	38.47	37.42	37.83	2,408,485	-0.02(-0.05%)
Jul 11, 2008	37.90	38.48	37.28	37.85	2,510,296	-0.41(-1.07%)
Jul 10, 2008	38.49	38.85	37.46	38.26	2,699,623	-0.08(-0.22%)
Jul 09, 2008	38.50	39.30	37.87	38.34	4,146,698	-0.24(-0.61%)
Jul 08, 2008	36.97	38.58	36.69	38.58	3,499,182	+1.69(+4.58%)
Jul 07, 2008	36.64	37.56	36.54	36.89	3,764,154	+0.62(+1.70%)
Jul 04, 2008	36.55	36.70	35.85	36.27	2,233,246	+0.00(+0.00%)
Jul 03, 2008	36.55	36.70	35.85	36.27	2,233,246	-0.10(-0.27%)
Jul 02, 2008	37.92	37.92	36.18	36.37	3,920,096	-1.27(-3.39%)
Jul 01, 2008	37.54	38.21	36.37	37.64	4,332,143	-0.34(-0.89%)
Jun 30, 2008	38.31	38.77	37.61	37.98	4,042,500	-0.29(-0.76%)
Jun 27, 2008	39.02	39.15	37.68	38.27	5,056,556	-0.43(-1.11%)
Jun 26, 2008	39.01	39.42	38.65	38.70	2,680,299	-1.04(-2.61%)
Jun 25, 2008	39.50	40.07	39.00	39.74	3,283,519	+0.28(+0.72%)
Jun 24, 2008	39.75	39.93	38.82	39.46	5,034,581	-0.38(-0.96%)
Jun 23, 2008	41.13	41.28	39.80	39.84	3,024,246	-0.94(-2.31%)
Jun 20, 2008	42.03	42.14	40.65	40.78	3,937,612	-1.68(-3.95%)
Jun 19, 2008	40.99	42.66	40.82	42.45	3,119,424	+1.55(+3.79%)
Jun 18, 2008	40.86	41.43	40.63	40.90	2,642,575	-0.31(-0.76%)
Jun 17, 2008	41.16	41.69	41.10	41.22	1,416,023	-0.30(-0.72%)
Jun 16, 2008	41.04	41.86	40.88	41.51	2,186,583	-0.15(-0.35%)
Jun 13, 2008	41.55	42.01	40.87	41.66	1,834,615	+0.61(+1.48%)
Jun 12, 2008	41.24	41.86	40.58	41.05	2,062,967	+0.31(+0.77%)
Jun 11, 2008	42.36	42.40	40.64	40.74	3,346,217	-1.91(-4.48%)
Jun 10, 2008	42.43	43.04	41.96	42.65	2,075,499	+0.19(+0.44%)
Jun 09, 2008	42.27	42.83	41.70	42.46	2,443,238	+0.17(+0.39%)
Jun 06, 2008	43.91	44.22	42.28	42.30	2,537,486	-2.06(-4.65%)
Jun 05, 2008	43.67	44.37	43.29	44.36	1,381,943	+0.37(+0.85%)
Jun 04, 2008	42.97	44.41	42.97	43.99	1,588,161	+0.52(+1.20%)
Jun 03, 2008	44.21	44.60	43.13	43.47	2,208,126	-0.31(-0.71%)

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.