Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.65	40.69	39.76	40.38	15,837,613	+0.62(+1.56%)
May 28, 2009	38.14	40.13	37.55	39.76	18,971,320	+2.07(+5.50%)
May 27, 2009	38.15	38.74	37.58	37.68	11,916,909	-0.36(-0.95%)
May 26, 2009	36.16	38.15	35.73	38.04	14,048,933	+1.53(+4.19%)
May 22, 2009	37.28	37.63	36.44	36.51	12,223,577	-0.13(-0.37%)
May 21, 2009	37.82	37.89	36.33	36.64	15,712,856	-2.19(-5.63%)
May 20, 2009	38.86	40.28	38.68	38.83	14,624,499	+0.73(+1.93%)
May 19, 2009	38.11	38.59	37.15	38.10	12,174,642	-0.11(-0.28%)
May 18, 2009	37.22	38.27	37.22	38.20	15,170,906	+1.48(+4.03%)
May 15, 2009	37.93	38.34	36.38	36.72	14,771,447	-1.33(-3.49%)
May 14, 2009	37.44	38.31	37.13	38.05	12,752,189	+0.28(+0.73%)
May 13, 2009	38.65	38.83	37.20	37.77	17,961,372	-1.56(-3.96%)
May 12, 2009	38.81	39.65	38.42	39.33	16,301,409	+0.69(+1.79%)
May 11, 2009	39.09	39.28	38.32	38.64	12,660,687	-1.24(-3.11%)
May 08, 2009	38.83	40.21	38.35	39.88	18,436,602	+1.71(+4.49%)
May 07, 2009	41.37	41.37	37.37	38.17	22,698,228	-1.38(-3.48%)
May 06, 2009	38.82	39.79	38.35	39.54	20,157,994	+1.31(+3.41%)
May 05, 2009	38.04	38.39	37.05	38.24	14,332,967	+0.08(+0.22%)
May 04, 2009	37.91	38.25	37.70	38.15	18,808,016	+2.41(+6.73%)
May 01, 2009	34.73	36.08	34.32	35.75	14,299,174	+1.19(+3.43%)
Apr 30, 2009	35.83	35.83	33.80	34.56	18,542,088	-0.73(-2.08%)
Apr 29, 2009	34.01	35.60	34.01	35.30	13,544,340	+1.40(+4.14%)
Apr 28, 2009	33.45	34.53	33.45	33.89	11,105,307	-0.24(-0.70%)
Apr 27, 2009	33.82	34.56	33.51	34.13	15,132,212	-0.95(-2.71%)
Apr 24, 2009	35.15	35.93	34.25	35.09	29,070,070	+2.20(+6.69%)
Apr 23, 2009	32.98	33.05	31.68	32.88	17,358,574	+0.27(+0.82%)
Apr 22, 2009	32.21	34.03	31.92	32.62	22,763,502	-0.28(-0.86%)
Apr 21, 2009	30.47	33.04	30.22	32.90	17,964,584	+1.78(+5.74%)
Apr 20, 2009	31.76	32.15	31.02	31.11	15,268,920	-1.74(-5.30%)
Apr 17, 2009	32.53	33.00	31.87	32.86	20,242,334	+0.40(+1.24%)
Apr 16, 2009	32.61	32.92	31.61	32.45	15,648,365	+0.33(+1.03%)
Apr 15, 2009	30.98	32.28	30.98	32.12	14,974,903	+1.00(+3.22%)
Apr 14, 2009	30.83	32.10	30.50	31.12	13,286,176	-0.10(-0.32%)
Apr 13, 2009	30.21	31.67	29.84	31.22	14,508,484	+0.06(+0.20%)
Apr 09, 2009	31.75	31.95	30.76	31.16	18,098,722	+0.44(+1.42%)
Apr 08, 2009	30.13	31.09	29.62	30.72	15,094,006	+0.39(+1.28%)
Apr 07, 2009	30.42	30.70	29.81	30.33	11,812,529	-0.68(-2.18%)
Apr 06, 2009	31.07	31.29	30.37	31.01	14,998,577	-0.79(-2.49%)
Apr 03, 2009	30.86	32.09	30.73	31.80	19,140,874	+0.90(+2.92%)
Apr 02, 2009	30.22	31.66	30.13	30.89	23,903,626	+1.90(+6.54%)
Apr 01, 2009	28.09	29.13	27.59	29.00	24,920,046	+0.34(+1.18%)
Mar 31, 2009	29.71	29.71	28.33	28.66	21,561,066	-0.35(-1.22%)
Mar 30, 2009	29.77	30.03	28.56	29.01	18,333,104	-3.12(-9.71%)
Mar 26, 2009	32.70	33.14	31.73	32.13	19,458,536	+0.14(+0.44%)
Mar 25, 2009	32.41	32.91	30.84	31.99	22,131,358	-0.58(-1.78%)
Mar 24, 2009	32.19	33.34	31.83	32.57	21,966,690	-0.42(-1.26%)
Mar 23, 2009	31.45	33.02	31.33	32.98	26,815,444	+3.69(+12.60%)
Mar 20, 2009	31.46	31.59	29.10	29.29	24,638,706	-2.82(-8.77%)
Mar 19, 2009	31.22	32.55	31.16	32.11	27,535,786	+1.83(+6.06%)
Mar 18, 2009	29.48	30.71	28.36	30.27	20,960,720	+0.56(+1.90%)
Mar 17, 2009	29.24	30.00	28.63	29.71	16,689,823	+0.47(+1.62%)
Mar 16, 2009	27.61	30.11	27.61	29.24	23,430,566	+1.51(+5.45%)
Mar 13, 2009	28.47	28.47	27.20	27.73	0	-0.47(-1.65%)
Mar 12, 2009	27.28	28.23	26.34	28.19	23,535,102	+0.82(+2.99%)
Mar 11, 2009	27.71	27.90	26.82	27.37	17,095,344	-0.51(-1.82%)
Mar 10, 2009	26.46	28.65	26.45	27.88	31,514,256	+2.01(+7.77%)
Mar 09, 2009	25.53	27.23	25.34	25.87	18,986,450	-0.04(-0.16%)
Mar 06, 2009	25.80	26.40	24.93	25.91	0	+0.40(+1.58%)
Mar 05, 2009	26.50	26.80	25.06	25.51	23,060,092	-1.88(-6.88%)
Mar 04, 2009	26.14	28.19	25.99	27.40	21,983,976	+2.11(+8.34%)
Mar 02, 2009	26.10	26.49	25.06	25.29	24,647,986	-1.57(-5.83%)
Feb 27, 2009	26.18	27.83	25.88	26.85	0	-0.08(-0.29%)
Feb 26, 2009	26.80	28.11	26.76	26.93	19,171,658	+0.37(+1.41%)
Feb 25, 2009	26.82	27.24	25.86	26.56	26,342,498	-0.29(-1.08%)
Feb 24, 2009	25.20	26.98	24.88	26.85	21,560,414	+2.02(+8.13%)
Feb 23, 2009	26.44	26.58	24.73	24.83	20,508,114	-1.19(-4.58%)
Feb 20, 2009	26.65	27.11	25.50	26.02	0	-1.17(-4.31%)
Feb 19, 2009	27.49	28.05	27.01	27.19	15,166,826	+0.24(+0.89%)
Feb 18, 2009	27.26	27.49	26.40	26.95	16,026,989	+0.00(+0.00%)
Feb 17, 2009	28.25	28.45	26.90	26.95	21,223,310	-2.34(-8.00%)
Feb 13, 2009	29.41	30.30	29.03	29.29	15,156,978	-0.17(-0.57%)
Feb 12, 2009	29.41	29.52	28.62	29.46	21,462,208	-0.41(-1.36%)
Feb 11, 2009	30.73	31.01	29.03	29.87	18,154,412	-0.57(-1.87%)
Feb 10, 2009	32.56	33.06	30.09	30.44	18,843,398	-1.94(-5.98%)
Feb 09, 2009	32.72	33.61	31.81	32.38	19,027,954	+0.58(+1.83%)
Feb 06, 2009	30.82	32.11	30.44	31.79	13,552,841	+0.52(+1.66%)
Feb 05, 2009	29.55	31.46	28.92	31.27	18,001,868	+1.59(+5.37%)
Feb 04, 2009	29.13	30.39	29.06	29.68	13,738,815	+0.91(+3.15%)
Feb 03, 2009	28.92	29.01	28.08	28.77	14,608,609	+0.14(+0.49%)
Feb 02, 2009	28.09	29.00	27.66	28.63	16,042,930	-0.01(-0.05%)
Jan 30, 2009	30.18	30.19	28.39	28.65	0	-0.79(-2.67%)
Jan 29, 2009	30.26	30.40	29.20	29.43	12,901,629	-1.57(-5.05%)
Jan 28, 2009	29.92	31.27	29.57	31.00	16,864,776	+1.54(+5.22%)
Jan 27, 2009	29.46	29.94	28.61	29.46	14,590,412	-0.02(-0.07%)
Jan 26, 2009	28.89	30.43	28.51	29.48	17,498,764	+0.64(+2.21%)
Jan 23, 2009	25.35	29.39	25.35	28.84	31,298,258	+2.68(+10.25%)
Jan 22, 2009	26.53	27.62	25.52	26.16	20,509,906	-1.21(-4.41%)
Jan 21, 2009	26.36	27.53	25.54	27.37	20,566,014	+1.52(+5.86%)
Jan 20, 2009	27.11	28.77	25.75	25.85	18,511,048	-2.16(-7.69%)
Jan 16, 2009	28.67	28.78	27.12	28.01	0	-0.20(-0.70%)
Jan 15, 2009	28.41	28.61	26.56	28.21	21,752,954	-0.18(-0.62%)
Jan 14, 2009	29.55	29.75	28.08	28.38	16,416,095	-1.68(-5.58%)
Jan 13, 2009	29.06	30.17	28.59	30.06	17,267,368	+1.03(+3.55%)
Jan 12, 2009	29.72	30.35	28.68	29.03	17,005,036	-1.16(-3.84%)
Jan 09, 2009	32.05	32.05	29.93	30.19	16,011,151	-1.99(-6.17%)
Jan 08, 2009	31.77	32.38	31.01	32.17	15,883,145	+0.15(+0.48%)
Jan 07, 2009	32.61	32.84	31.26	32.02	14,421,779	-1.40(-4.18%)
Jan 06, 2009	33.63	34.57	33.15	33.41	18,869,400	+0.55(+1.67%)
Jan 05, 2009	31.67	34.39	31.46	32.87	19,467,720	+0.84(+2.63%)
Jan 02, 2009	30.01	32.43	29.73	32.02	0	+2.31(+7.77%)
Jan 01, 2009	29.41	30.45	29.27	29.72	0	+0.00(+0.00%)
Dec 31, 2008	29.41	30.45	29.27	29.72	12,161,781	+0.15(+0.50%)
Dec 30, 2008	28.84	29.59	28.18	29.57	12,573,035	+0.85(+2.96%)
Dec 29, 2008	28.36	29.06	27.73	28.72	12,231,617	+1.01(+3.65%)
Dec 26, 2008	27.02	27.73	26.86	27.71	0	+0.88(+3.27%)
Dec 24, 2008	26.47	27.03	26.02	26.83	5,330,656	+0.34(+1.27%)
Dec 23, 2008	27.96	28.08	26.41	26.49	16,623,259	-0.82(-3.01%)
Dec 22, 2008	28.56	29.27	26.98	27.31	16,066,293	-1.07(-3.78%)
Dec 19, 2008	27.79	29.41	27.63	28.39	23,312,192	+0.71(+2.56%)
Dec 18, 2008	29.82	29.84	27.58	27.68	25,120,818	-2.18(-7.31%)
Dec 17, 2008	29.99	30.66	29.01	29.86	18,077,908	-0.24(-0.79%)
Dec 16, 2008	30.62	30.82	28.89	30.10	22,595,882	+0.05(+0.16%)
Dec 15, 2008	29.47	30.86	29.25	30.05	15,464,255	+1.20(+4.16%)
Dec 12, 2008	28.16	28.99	27.43	28.85	0	-0.88(-2.95%)
Dec 11, 2008	31.09	31.23	29.49	29.73	20,029,704	-0.90(-2.93%)
Dec 10, 2008	30.35	31.13	30.00	30.63	18,174,072	+1.14(+3.86%)
Dec 09, 2008	28.47	30.87	28.22	29.49	18,313,328	+0.49(+1.69%)
Dec 08, 2008	28.76	29.73	28.63	29.00	24,248,316	+1.57(+5.71%)
Dec 05, 2008	27.51	28.21	26.14	27.43	0	-0.65(-2.30%)
Dec 04, 2008	29.13	29.98	27.22	28.08	22,722,040	-1.78(-5.95%)
Dec 03, 2008	28.58	29.95	27.12	29.86	28,237,638	-0.98(-3.16%)
Dec 02, 2008	30.46	31.11	29.24	30.83	20,911,714	+1.29(+4.37%)
Dec 01, 2008	33.30	33.33	29.39	29.54	25,254,808	-5.93(-16.72%)
Nov 28, 2008	34.50	35.65	33.98	35.47	6,966,128	+0.42(+1.20%)
Nov 26, 2008	32.38	35.15	31.93	35.05	14,388,026	+2.40(+7.37%)
Nov 25, 2008	32.65	32.91	30.93	32.65	18,805,930	+0.22(+0.67%)
Nov 24, 2008	32.14	32.82	31.17	32.43	34,610,124	+0.97(+3.09%)
Nov 21, 2008	28.75	31.60	27.51	31.46	33,850,568	+3.78(+13.64%)
Nov 20, 2008	32.14	32.49	27.26	27.68	38,804,368	-5.38(-16.28%)
Nov 19, 2008	34.91	35.86	32.85	33.07	22,956,944	-2.05(-5.83%)
Nov 18, 2008	33.81	35.23	33.16	35.12	18,927,338	+1.59(+4.75%)
Nov 17, 2008	33.84	35.51	33.04	33.52	16,926,424	-0.57(-1.66%)
Nov 14, 2008	35.11	36.63	33.21	34.09	0	-2.06(-5.69%)
Nov 13, 2008	31.63	36.32	30.76	36.14	28,021,456	+4.69(+14.91%)
Nov 12, 2008	33.22	33.47	31.43	31.45	24,807,516	-2.55(-7.50%)
Nov 11, 2008	35.09	35.37	33.37	34.00	14,014,814	-1.75(-4.89%)
Nov 10, 2008	37.07	38.52	34.63	35.75	17,679,422	-0.17(-0.47%)
Nov 07, 2008	33.93	36.13	33.89	35.92	0	+2.26(+6.71%)
Nov 06, 2008	35.42	35.65	33.16	33.66	26,015,780	-1.46(-4.16%)
Nov 05, 2008	35.51	36.58	34.86	35.12	26,481,008	-1.29(-3.53%)
Nov 04, 2008	35.94	36.59	35.12	36.41	35,411,252	+1.64(+4.73%)
Nov 03, 2008	36.59	36.81	34.39	34.77	24,445,182	-1.34(-3.72%)
Oct 31, 2008	36.06	37.12	35.27	36.11	27,277,892	-0.77(-2.09%)
Oct 30, 2008	37.38	38.39	35.39	36.88	25,293,310	+1.31(+3.68%)
Oct 29, 2008	34.26	38.10	33.99	35.57	26,827,082	+2.01(+6.00%)
Oct 28, 2008	31.47	33.68	29.37	33.56	26,925,012	+3.30(+10.91%)
Oct 27, 2008	32.42	33.35	30.12	30.26	22,682,954	-2.96(-8.92%)
Oct 24, 2008	33.18	34.60	31.72	33.22	26,180,788	-3.16(-8.69%)
Oct 23, 2008	35.44	36.95	33.32	36.38	26,006,658	+1.61(+4.62%)
Oct 22, 2008	36.00	36.13	34.41	34.77	27,660,966	-2.82(-7.51%)
Oct 21, 2008	37.80	39.58	36.97	37.60	20,860,516	-1.37(-3.52%)
Oct 20, 2008	36.21	39.12	36.09	38.97	23,179,756	+4.02(+11.50%)
Oct 17, 2008	35.37	36.98	31.61	34.95	0	-2.24(-6.03%)
Oct 16, 2008	39.08	40.06	34.76	37.19	47,406,960	-0.84(-2.21%)
Oct 15, 2008	45.11	45.31	37.33	38.03	29,896,410	-8.58(-18.40%)
Oct 14, 2008	47.06	47.88	43.55	46.61	36,016,100	+0.78(+1.71%)
Oct 13, 2008	44.27	46.14	42.25	45.83	32,914,406	+3.53(+8.35%)
Oct 10, 2008	39.19	42.33	35.83	42.29	0	-0.03(-0.08%)
Oct 09, 2008	47.41	48.90	42.33	42.33	27,080,848	-3.91(-8.45%)
Oct 08, 2008	44.05	48.91	42.89	46.24	35,646,876	+0.45(+0.99%)
Oct 07, 2008	51.65	52.68	45.34	45.78	30,343,822	-2.80(-5.77%)
Oct 06, 2008	49.42	49.69	42.85	48.59	33,783,524	-2.12(-4.18%)
Oct 03, 2008	50.76	54.53	50.20	50.70	0	+0.33(+0.65%)
Oct 02, 2008	52.38	52.61	48.78	50.38	22,815,940	-3.36(-6.26%)
Oct 01, 2008	53.84	54.35	51.21	53.74	18,012,826	-0.85(-1.56%)
Sep 30, 2008	52.67	55.93	52.56	54.59	23,570,558	+3.03(+5.88%)
Sep 29, 2008	58.28	58.71	51.40	51.56	30,528,240	-8.58(-14.27%)
Sep 26, 2008	59.84	60.49	58.45	60.14	0	-1.39(-2.26%)
Sep 25, 2008	60.44	62.31	60.28	61.53	13,016,193	+1.25(+2.08%)
Sep 24, 2008	61.47	61.47	59.37	60.28	13,627,245	+0.01(+0.01%)
Sep 23, 2008	62.48	63.06	60.02	60.28	17,438,108	-2.60(-4.14%)
Sep 22, 2008	63.41	65.50	62.87	62.88	13,632,080	-0.54(-0.85%)
Sep 19, 2008	59.77	63.41	57.99	63.41	0	+5.64(+9.77%)
Sep 18, 2008	59.18	59.47	55.37	57.77	25,004,980	+0.43(+0.76%)
Sep 17, 2008	60.60	61.67	56.99	57.34	20,289,892	-3.38(-5.56%)
Sep 16, 2008	55.93	60.72	54.65	60.72	21,886,510	+2.73(+4.70%)
Sep 15, 2008	59.32	61.55	57.99	57.99	17,939,862	-4.01(-6.46%)
Sep 12, 2008	60.85	62.57	60.84	61.99	0	+1.15(+1.90%)
Sep 11, 2008	58.88	61.21	58.30	60.84	18,640,704	+1.69(+2.86%)
Sep 10, 2008	57.33	59.90	57.14	59.15	22,615,502	+2.59(+4.59%)
Sep 09, 2008	59.58	59.81	56.40	56.56	23,615,508	-3.57(-5.94%)
Sep 08, 2008	61.71	62.22	59.35	60.13	19,091,018	+0.15(+0.26%)
Sep 05, 2008	60.72	61.14	58.65	59.97	0	-0.66(-1.10%)
Sep 04, 2008	61.94	62.90	59.95	60.64	15,863,534	-1.34(-2.15%)
Sep 03, 2008	62.88	63.95	60.28	61.97	17,850,160	-1.27(-2.00%)
Sep 02, 2008	64.37	64.37	62.97	63.24	17,040,948	-2.63(-3.99%)
Aug 29, 2008	68.08	68.19	65.87	65.87	0	-1.57(-2.33%)
Aug 28, 2008	69.09	69.23	67.05	67.44	9,851,137	-1.28(-1.87%)
Aug 27, 2008	68.98	69.28	67.75	68.72	12,572,134	+0.36(+0.53%)
Aug 26, 2008	67.82	68.93	67.56	68.36	7,632,762	+1.27(+1.89%)
Aug 25, 2008	67.66	68.56	66.77	67.09	7,148,980	-0.75(-1.11%)
Aug 22, 2008	68.43	69.09	67.46	67.85	0	-1.19(-1.72%)
Aug 21, 2008	67.57	69.76	67.56	69.03	15,941,463	+2.33(+3.49%)
Aug 20, 2008	65.50	67.04	64.82	66.70	12,745,962	+1.91(+2.95%)
Aug 19, 2008	62.08	65.35	61.99	64.79	12,287,680	+2.45(+3.93%)
Aug 18, 2008	64.21	64.87	62.28	62.34	12,716,696	-1.46(-2.30%)
Aug 15, 2008	65.08	65.13	62.85	63.81	0	-1.80(-2.74%)
Aug 14, 2008	66.16	66.62	64.33	65.61	11,367,157	-1.30(-1.94%)
Aug 13, 2008	64.78	67.22	64.66	66.90	14,306,183	+2.27(+3.52%)
Aug 12, 2008	65.22	66.26	64.19	64.63	14,445,264	-0.03(-0.04%)
Aug 11, 2008	65.34	65.34	62.82	64.66	13,980,109	+0.29(+0.44%)
Aug 08, 2008	66.35	66.56	63.49	64.37	16,362,970	-2.43(-3.64%)
Aug 07, 2008	68.36	69.12	66.69	66.81	10,971,217	-1.17(-1.72%)
Aug 06, 2008	67.09	68.30	66.09	67.98	12,235,612	+1.07(+1.61%)
Aug 05, 2008	65.86	67.32	65.42	66.90	14,919,044	+1.05(+1.59%)
Aug 04, 2008	69.71	69.76	65.45	65.86	16,668,216	-4.04(-5.78%)
Aug 01, 2008	70.38	71.90	69.08	69.90	12,411,057	-0.98(-1.38%)
Jul 31, 2008	70.24	71.85	69.85	70.87	16,930,954	-0.56(-0.79%)
Jul 30, 2008	67.09	71.44	66.62	71.44	18,852,200	+4.31(+6.42%)
Jul 29, 2008	68.26	68.45	66.65	67.13	15,266,301	-0.98(-1.44%)
Jul 28, 2008	69.06	69.62	68.02	68.11	11,510,555	-0.92(-1.33%)
Jul 25, 2008	69.73	70.43	68.17	69.03	14,190,042	-0.22(-0.31%)
Jul 24, 2008	70.45	71.40	68.02	69.25	24,738,006	-0.89(-1.26%)
Jul 23, 2008	72.49	72.62	69.12	70.13	23,202,470	-2.48(-3.41%)
Jul 22, 2008	74.06	75.34	71.93	72.61	16,270,447	-1.39(-1.88%)
Jul 21, 2008	70.80	74.00	70.59	74.00	17,644,280	+3.86(+5.50%)
Jul 18, 2008	69.66	71.64	68.92	70.14	28,609,972	+2.63(+3.90%)
Jul 17, 2008	68.20	69.68	65.96	67.51	27,616,472	+0.64(+0.96%)
Jul 16, 2008	67.63	68.35	64.97	66.87	19,032,578	-1.01(-1.49%)
Jul 15, 2008	70.58	71.32	67.52	67.88	16,044,561	-3.13(-4.40%)
Jul 14, 2008	68.85	71.85	68.85	71.01	12,248,653	+1.83(+2.65%)
Jul 11, 2008	68.91	70.84	68.26	69.17	13,099,318	-0.05(-0.07%)
Jul 10, 2008	67.97	69.35	66.05	69.22	15,434,483	+1.40(+2.06%)
Jul 09, 2008	68.40	70.36	67.66	67.82	17,246,624	+0.73(+1.08%)
Jul 08, 2008	68.85	68.91	65.70	67.10	20,419,838	-2.32(-3.34%)
Jul 07, 2008	70.43	71.14	68.54	69.42	13,946,079	-1.65(-2.33%)
Jul 04, 2008	72.55	73.17	69.76	71.07	12,100,192	+0.00(+0.00%)
Jul 03, 2008	72.55	73.17	69.76	71.07	12,100,192	-1.03(-1.43%)
Jul 02, 2008	76.98	78.09	72.01	72.10	16,260,540	-4.53(-5.92%)
Jul 01, 2008	74.74	76.84	73.73	76.63	17,081,378	+1.70(+2.26%)
Jun 30, 2008	74.13	75.79	74.13	74.94	11,542,107	+1.07(+1.44%)
Jun 27, 2008	73.47	74.87	73.13	73.87	12,367,268	+0.62(+0.85%)
Jun 26, 2008	73.47	74.77	71.68	73.25	11,937,540	-0.15(-0.20%)
Jun 25, 2008	74.90	75.06	71.24	73.40	15,436,823	-1.07(-1.44%)
Jun 24, 2008	75.19	76.81	74.17	74.47	14,692,614	-1.16(-1.53%)
Jun 23, 2008	72.55	75.68	72.34	75.63	15,081,292	+3.01(+4.15%)
Jun 20, 2008	73.86	74.22	72.32	72.62	12,318,876	-0.51(-0.70%)
Jun 19, 2008	74.05	75.22	73.03	73.13	16,383,434	-0.06(-0.09%)
Jun 18, 2008	72.06	73.66	71.85	73.19	13,787,427	+1.01(+1.40%)
Jun 17, 2008	69.83	72.46	69.76	72.18	9,856,945	+1.81(+2.58%)
Jun 16, 2008	70.06	71.03	69.76	70.36	8,053,002	+0.82(+1.18%)
Jun 13, 2008	68.71	70.22	68.54	69.54	8,124,594	+0.61(+0.88%)
Jun 12, 2008	69.77	70.06	68.51	68.93	12,986,505	-1.73(-2.45%)
Jun 11, 2008	71.65	71.94	69.83	70.66	9,673,682	-0.73(-1.02%)
Jun 10, 2008	71.70	73.17	70.52	71.39	11,181,405	-1.72(-2.36%)
Jun 09, 2008	71.61	73.52	71.01	73.11	10,117,310	+2.00(+2.82%)
Jun 06, 2008	73.71	75.74	71.04	71.11	18,781,632	-2.13(-2.91%)
Jun 05, 2008	69.32	73.24	69.32	73.24	11,144,182	+4.07(+5.89%)
Jun 04, 2008	68.72	70.44	68.70	69.16	12,020,683	+0.12(+0.17%)
Jun 03, 2008	69.53	70.61	68.91	69.05	11,571,045	-0.89(-1.28%)

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.