Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.94	33.28	32.27	32.57	6,434,865	-0.32(-0.96%)
May 28, 2009	32.48	33.32	31.96	32.89	4,358,110	-0.56(-1.68%)
May 27, 2009	33.99	34.55	33.43	33.45	3,109,298	-0.36(-1.07%)
May 26, 2009	32.51	34.32	32.48	33.82	3,475,965	+1.03(+3.15%)
May 22, 2009	32.72	33.38	32.30	32.78	1,714,614	-0.02(-0.07%)
May 21, 2009	33.09	33.38	32.45	32.81	3,873,653	-0.76(-2.25%)
May 20, 2009	35.09	35.25	33.45	33.56	4,477,498	-1.16(-3.35%)
May 19, 2009	34.88	35.23	34.29	34.73	3,066,282	-0.40(-1.14%)
May 18, 2009	33.95	35.20	33.78	35.13	3,169,461	+1.47(+4.37%)
May 15, 2009	33.43	34.28	33.21	33.65	2,573,030	+0.21(+0.62%)
May 14, 2009	33.33	34.18	33.22	33.45	2,811,239	+0.17(+0.51%)
May 13, 2009	34.03	34.03	33.10	33.28	2,843,462	-1.21(-3.51%)
May 12, 2009	35.03	35.07	33.72	34.49	2,738,528	-0.60(-1.71%)
May 11, 2009	35.90	36.00	34.93	35.09	2,165,134	-1.26(-3.48%)
May 08, 2009	35.88	36.54	35.15	36.35	2,530,940	+1.18(+3.35%)
May 07, 2009	36.85	36.85	34.89	35.17	3,651,838	-1.36(-3.73%)
May 06, 2009	36.36	36.86	35.77	36.54	2,367,932	+0.62(+1.74%)
May 05, 2009	36.60	36.94	35.43	35.91	4,041,013	-0.79(-2.16%)
May 04, 2009	35.60	36.81	35.47	36.71	1,867,695	+1.11(+3.12%)
May 01, 2009	34.89	35.91	34.40	35.60	2,749,256	+0.64(+1.83%)
Apr 30, 2009	35.10	36.32	34.92	34.96	3,782,716	+0.32(+0.93%)
Apr 29, 2009	33.80	35.23	33.67	34.63	2,861,540	+1.31(+3.93%)
Apr 28, 2009	32.76	34.37	32.70	33.32	3,585,911	-0.06(-0.18%)
Apr 27, 2009	33.61	33.95	33.11	33.38	3,842,944	-0.45(-1.34%)
Apr 24, 2009	33.97	34.45	33.57	33.84	5,277,845	-0.08(-0.25%)
Apr 23, 2009	32.37	33.96	32.30	33.92	5,028,977	+1.58(+4.89%)
Apr 22, 2009	30.39	32.57	30.28	32.34	5,080,795	+1.71(+5.59%)
Apr 21, 2009	29.26	30.77	29.21	30.63	3,688,298	+1.23(+4.17%)
Apr 20, 2009	30.44	30.44	29.18	29.41	3,796,733	-1.48(-4.79%)
Apr 17, 2009	30.33	31.07	29.70	30.89	4,631,878	+0.89(+2.98%)
Apr 16, 2009	27.18	30.68	26.98	29.99	7,584,831	+2.01(+7.19%)
Apr 15, 2009	28.10	28.46	27.48	27.98	4,749,494	-0.52(-1.81%)
Apr 14, 2009	28.57	29.11	28.09	28.50	2,157,793	-0.56(-1.94%)
Apr 13, 2009	28.94	29.29	28.14	29.06	2,820,960	-1.10(-3.65%)
Apr 09, 2009	28.64	30.22	28.64	30.16	3,473,239	+1.97(+6.97%)
Apr 08, 2009	28.29	28.72	27.76	28.20	2,892,922	-0.02(-0.08%)
Apr 07, 2009	28.77	28.77	28.01	28.22	3,589,301	-1.02(-3.48%)
Apr 06, 2009	29.69	29.69	28.77	29.24	4,345,668	-0.48(-1.61%)
Apr 03, 2009	29.27	29.92	28.69	29.71	3,363,031	+0.60(+2.07%)
Apr 02, 2009	27.63	29.65	27.37	29.11	4,764,065	+2.26(+8.41%)
Apr 01, 2009	25.92	26.98	25.54	26.86	2,645,549	+0.66(+2.53%)
Mar 31, 2009	26.22	26.73	25.91	26.19	2,398,078	+0.18(+0.71%)
Mar 30, 2009	26.70	26.98	25.60	26.01	2,277,255	-1.96(-7.00%)
Mar 26, 2009	26.43	27.99	26.36	27.97	3,809,540	+1.63(+6.21%)
Mar 25, 2009	25.45	26.93	25.45	26.33	5,562,619	+0.15(+0.56%)
Mar 24, 2009	25.76	26.63	25.61	26.18	2,751,270	+0.05(+0.21%)
Mar 23, 2009	25.21	26.15	25.17	26.13	2,322,233	+1.92(+7.93%)
Mar 20, 2009	25.37	25.37	24.06	24.21	2,297,359	-1.02(-4.03%)
Mar 19, 2009	25.21	25.51	24.77	25.23	2,529,152	+0.30(+1.21%)
Mar 18, 2009	24.03	25.19	23.56	24.93	2,660,389	+0.69(+2.86%)
Mar 17, 2009	23.26	24.23	22.98	24.23	2,116,007	+0.75(+3.18%)
Mar 16, 2009	23.72	24.23	23.41	23.49	2,678,409	-0.23(-0.98%)
Mar 13, 2009	23.96	24.07	23.32	23.72	0	-0.17(-0.71%)
Mar 12, 2009	23.31	23.96	22.63	23.89	1,885,895	+0.58(+2.48%)
Mar 11, 2009	23.47	23.57	22.87	23.31	2,986,270	+0.21(+0.90%)
Mar 10, 2009	21.87	23.10	21.87	23.10	3,048,740	+1.63(+7.57%)
Mar 09, 2009	21.77	22.41	21.34	21.48	3,148,033	-0.59(-2.69%)
Mar 06, 2009	22.57	22.94	21.36	22.07	0	-0.22(-1.00%)
Mar 05, 2009	23.02	23.39	21.91	22.29	4,424,784	-1.85(-7.66%)
Mar 04, 2009	24.35	24.51	23.83	24.14	4,693,720	-0.08(-0.32%)
Mar 02, 2009	25.33	25.33	24.13	24.22	2,258,249	-1.50(-5.84%)
Feb 27, 2009	26.09	26.56	25.60	25.72	0	-0.73(-2.77%)
Feb 26, 2009	27.53	27.73	26.30	26.45	2,417,692	-0.82(-3.02%)
Feb 25, 2009	27.97	28.22	26.99	27.28	2,244,290	-1.07(-3.78%)
Feb 24, 2009	27.53	28.54	27.01	28.35	2,210,744	+0.97(+3.55%)
Feb 23, 2009	29.16	29.31	27.30	27.38	2,490,375	-1.50(-5.20%)
Feb 20, 2009	28.71	29.61	28.24	28.88	0	-0.17(-0.58%)
Feb 19, 2009	30.31	30.32	28.98	29.05	2,215,422	-0.76(-2.53%)
Feb 18, 2009	30.05	30.49	29.35	29.81	2,536,125	+0.08(+0.28%)
Feb 17, 2009	30.66	30.66	29.43	29.72	3,061,752	-1.64(-5.23%)
Feb 13, 2009	31.00	32.14	31.00	31.36	2,530,056	+0.53(+1.73%)
Feb 12, 2009	30.52	30.87	29.77	30.83	2,262,583	-0.22(-0.70%)
Feb 11, 2009	31.44	32.52	30.56	31.05	2,314,810	+0.66(+2.18%)
Feb 10, 2009	31.54	31.99	30.05	30.39	2,167,096	-1.54(-4.83%)
Feb 09, 2009	32.01	32.47	31.39	31.93	2,451,136	-0.35(-1.07%)
Feb 06, 2009	31.33	32.43	31.30	32.27	2,034,923	+0.89(+2.85%)
Feb 05, 2009	30.52	31.83	29.97	31.38	2,926,164	+0.53(+1.72%)
Feb 04, 2009	30.71	31.56	30.56	30.85	2,175,499	+0.54(+1.78%)
Feb 03, 2009	29.77	30.53	28.95	30.31	2,769,159	+0.93(+3.18%)
Feb 02, 2009	29.00	30.09	28.83	29.38	3,063,069	-0.08(-0.26%)
Jan 30, 2009	30.37	30.37	29.14	29.45	0	-1.09(-3.56%)
Jan 29, 2009	31.66	32.04	30.29	30.54	2,169,439	-1.67(-5.19%)
Jan 28, 2009	31.40	32.53	31.18	32.21	2,559,758	+1.49(+4.84%)
Jan 27, 2009	30.30	30.93	30.09	30.72	1,924,649	+0.78(+2.60%)
Jan 26, 2009	30.00	31.10	29.58	29.95	2,435,760	-0.18(-0.59%)
Jan 23, 2009	28.91	30.89	28.70	30.12	2,910,792	+0.40(+1.35%)
Jan 22, 2009	30.00	30.09	28.93	29.72	4,853,967	-0.70(-2.31%)
Jan 21, 2009	31.46	31.60	29.53	30.42	4,286,231	-0.63(-2.04%)
Jan 20, 2009	28.06	31.90	28.04	31.06	5,422,862	+0.40(+1.31%)
Jan 16, 2009	31.56	31.56	29.62	30.66	0	+0.00(+0.00%)
Jan 15, 2009	30.32	30.99	29.37	30.66	2,007,425	+0.62(+2.05%)
Jan 14, 2009	30.86	30.89	29.75	30.04	2,192,505	-1.27(-4.06%)
Jan 13, 2009	31.46	31.99	30.86	31.31	1,575,835	-0.18(-0.56%)
Jan 12, 2009	32.57	32.57	31.25	31.49	1,299,507	-1.09(-3.36%)
Jan 09, 2009	33.39	33.60	32.04	32.58	1,417,104	-0.72(-2.15%)
Jan 08, 2009	32.88	33.30	32.20	33.30	2,312,163	+0.13(+0.40%)
Jan 07, 2009	35.03	35.03	32.80	33.17	1,836,194	-2.18(-6.17%)
Jan 06, 2009	35.33	35.80	34.64	35.35	2,203,076	+0.40(+1.15%)
Jan 05, 2009	34.91	35.16	34.04	34.95	2,686,494	+0.14(+0.40%)
Jan 02, 2009	33.29	34.96	32.30	34.81	0	+2.02(+6.16%)
Jan 01, 2009	32.24	33.15	32.14	32.79	0	+0.00(+0.00%)
Dec 31, 2008	32.24	33.15	32.14	32.79	1,819,016	+0.53(+1.65%)
Dec 30, 2008	30.83	32.27	30.76	32.26	1,748,090	+1.63(+5.31%)
Dec 29, 2008	30.59	30.72	30.20	30.63	1,682,811	-0.05(-0.15%)
Dec 26, 2008	30.34	30.80	30.15	30.68	790,051	+0.51(+1.69%)
Dec 24, 2008	29.85	30.76	29.85	30.17	1,253,270	+0.21(+0.69%)
Dec 23, 2008	29.68	30.25	29.47	29.96	3,212,003	+0.93(+3.21%)
Dec 22, 2008	29.14	29.14	28.39	29.03	2,382,571	-0.05(-0.16%)
Dec 19, 2008	28.94	29.99	28.80	29.08	2,969,525	+0.38(+1.32%)
Dec 18, 2008	29.70	29.77	28.37	28.70	1,541,535	-0.81(-2.74%)
Dec 17, 2008	29.29	29.91	28.61	29.51	1,958,784	-0.06(-0.21%)
Dec 16, 2008	28.10	29.57	27.67	29.57	2,201,333	+1.31(+4.64%)
Dec 15, 2008	28.71	29.09	27.77	28.26	1,894,762	-0.29(-1.00%)
Dec 12, 2008	27.73	28.84	27.13	28.54	2,497,282	+0.08(+0.27%)
Dec 11, 2008	29.10	30.11	28.13	28.47	2,575,579	-0.93(-3.17%)
Dec 10, 2008	29.48	29.79	28.57	29.40	3,099,361	+0.58(+2.01%)
Dec 09, 2008	29.30	30.05	28.26	28.82	3,635,834	-1.23(-4.10%)
Dec 08, 2008	30.27	30.74	29.24	30.05	2,296,446	+0.63(+2.15%)
Dec 05, 2008	28.23	29.58	27.06	29.42	2,384,648	+0.52(+1.79%)
Dec 04, 2008	28.44	29.38	27.74	28.91	3,999,557	+0.21(+0.73%)
Dec 03, 2008	27.67	29.26	27.39	28.70	2,543,528	-0.25(-0.88%)
Dec 02, 2008	28.92	29.37	28.09	28.95	2,954,606	+0.17(+0.59%)
Dec 01, 2008	30.76	30.76	28.77	28.78	2,044,826	-2.88(-9.10%)
Nov 28, 2008	30.62	31.70	29.55	31.67	1,058,755	+0.35(+1.13%)
Nov 26, 2008	29.43	31.43	29.03	31.31	1,914,362	+0.66(+2.14%)
Nov 25, 2008	29.68	30.89	29.03	30.66	2,916,637	+1.52(+5.21%)
Nov 24, 2008	26.56	29.83	26.56	29.14	2,600,515	+2.59(+9.76%)
Nov 21, 2008	25.08	26.55	24.12	26.55	2,230,024	+2.02(+8.23%)
Nov 20, 2008	25.75	27.10	24.33	24.53	2,353,026	-1.53(-5.86%)
Nov 19, 2008	27.35	27.85	26.02	26.05	2,091,811	-1.37(-5.00%)
Nov 18, 2008	26.86	27.64	26.34	27.43	2,785,272	+0.55(+2.04%)
Nov 17, 2008	27.30	28.03	26.77	26.88	1,714,096	-0.83(-3.00%)
Nov 14, 2008	28.72	29.58	27.60	27.71	0	-1.63(-5.54%)
Nov 13, 2008	27.01	29.44	25.74	29.34	2,193,760	+2.62(+9.81%)
Nov 12, 2008	27.38	28.03	26.56	26.72	2,042,941	-1.50(-5.33%)
Nov 11, 2008	28.03	29.21	27.21	28.22	2,138,190	-0.29(-1.03%)
Nov 10, 2008	29.71	29.88	28.07	28.51	1,347,522	+0.03(+0.11%)
Nov 07, 2008	28.37	28.81	27.43	28.48	2,044,485	+0.55(+1.99%)
Nov 06, 2008	29.20	29.67	27.76	27.93	1,640,819	-1.66(-5.63%)
Nov 05, 2008	31.16	31.77	29.43	29.59	1,828,804	-2.02(-6.39%)
Nov 04, 2008	31.00	31.68	30.02	31.61	1,767,336	+1.43(+4.72%)
Nov 03, 2008	29.84	30.64	29.60	30.19	1,545,365	+0.30(+1.01%)
Oct 31, 2008	29.50	30.96	28.74	29.88	2,479,387	+0.73(+2.51%)
Oct 30, 2008	28.78	29.68	28.03	29.15	2,583,458	+1.16(+4.16%)
Oct 29, 2008	28.65	29.71	27.53	27.99	2,843,195	-0.72(-2.50%)
Oct 28, 2008	27.81	28.75	25.34	28.71	3,720,972	+2.05(+7.69%)
Oct 27, 2008	26.97	28.91	26.59	26.65	2,803,414	-1.80(-6.34%)
Oct 24, 2008	27.35	29.54	27.35	28.46	2,322,112	-1.13(-3.80%)
Oct 23, 2008	29.37	30.37	27.90	29.58	3,343,891	+0.34(+1.16%)
Oct 22, 2008	30.36	30.66	28.00	29.24	3,297,591	-1.37(-4.48%)
Oct 21, 2008	32.00	33.11	30.45	30.62	3,446,285	-1.93(-5.94%)
Oct 20, 2008	32.78	33.18	31.56	32.55	2,871,985	+0.53(+1.66%)
Oct 17, 2008	31.90	33.63	30.76	32.02	3,827,582	-0.96(-2.90%)
Oct 16, 2008	29.19	33.53	28.72	32.98	4,907,759	+2.76(+9.13%)
Oct 15, 2008	34.36	34.36	30.22	30.22	2,559,312	-3.74(-11.01%)
Oct 14, 2008	36.68	38.05	32.47	33.95	3,232,729	-1.25(-3.55%)
Oct 13, 2008	32.69	35.50	31.07	35.20	3,258,747	+4.23(+13.66%)
Oct 10, 2008	28.54	32.74	27.14	30.97	5,232,821	+1.56(+5.32%)
Oct 09, 2008	32.07	32.94	28.98	29.41	3,571,932	-2.81(-8.71%)
Oct 08, 2008	31.94	33.95	30.92	32.21	3,373,817	-0.58(-1.76%)
Oct 07, 2008	35.40	35.76	32.28	32.79	2,649,746	-1.90(-5.47%)
Oct 06, 2008	36.17	36.17	32.70	34.69	3,203,967	-1.80(-4.94%)
Oct 03, 2008	38.42	39.65	36.43	36.49	0	-0.97(-2.59%)
Oct 02, 2008	39.00	39.24	37.41	37.46	3,438,527	-1.92(-4.87%)
Oct 01, 2008	40.09	40.48	39.13	39.38	2,609,023	-1.47(-3.60%)
Sep 30, 2008	39.12	40.92	39.02	40.85	2,515,294	+2.30(+5.96%)
Sep 29, 2008	40.27	40.84	37.52	38.56	2,240,980	-2.48(-6.05%)
Sep 26, 2008	40.85	41.61	40.08	41.04	0	-0.49(-1.17%)
Sep 25, 2008	41.00	42.10	41.00	41.52	1,955,032	+0.41(+0.99%)
Sep 24, 2008	41.53	42.08	40.77	41.12	2,256,782	-0.38(-0.91%)
Sep 23, 2008	42.60	43.39	41.39	41.49	1,862,128	-1.31(-3.06%)
Sep 22, 2008	45.73	45.78	42.67	42.80	1,813,427	-2.92(-6.39%)
Sep 19, 2008	46.53	46.97	41.66	45.72	0	+2.07(+4.75%)
Sep 18, 2008	42.96	43.66	38.19	43.65	5,183,221	+1.19(+2.81%)
Sep 17, 2008	44.40	44.58	42.46	42.46	2,273,847	-2.86(-6.31%)
Sep 16, 2008	43.63	45.54	42.67	45.32	3,217,741	+0.89(+2.00%)
Sep 15, 2008	45.49	46.33	44.35	44.43	3,503,653	-2.78(-5.89%)
Sep 12, 2008	46.17	47.41	45.90	47.21	1,596,745	+0.22(+0.48%)
Sep 11, 2008	45.70	47.07	45.19	46.99	3,247,494	+0.86(+1.85%)
Sep 10, 2008	44.38	46.66	44.25	46.13	3,651,754	+2.07(+4.69%)
Sep 09, 2008	47.95	47.95	43.81	44.07	3,502,632	-3.35(-7.06%)
Sep 08, 2008	47.54	48.56	46.71	47.41	3,307,072	+0.88(+1.89%)
Sep 05, 2008	46.58	46.83	44.79	46.53	0	+0.40(+0.87%)
Sep 04, 2008	48.58	48.88	45.39	46.13	4,029,513	-2.44(-5.02%)
Sep 03, 2008	49.72	49.72	48.33	48.57	2,120,296	-1.15(-2.31%)
Sep 02, 2008	50.08	50.57	49.37	49.72	3,177,436	+0.33(+0.67%)
Aug 29, 2008	50.03	50.44	49.39	49.39	0	-0.72(-1.45%)
Aug 28, 2008	48.78	50.47	48.58	50.11	1,545,032	+1.53(+3.16%)
Aug 27, 2008	47.74	48.99	47.32	48.58	1,742,388	+0.82(+1.71%)
Aug 26, 2008	47.82	47.88	47.20	47.76	1,818,141	+0.00(+0.00%)
Aug 25, 2008	48.38	48.40	47.29	47.76	1,445,376	-0.82(-1.68%)
Aug 22, 2008	47.58	48.59	47.53	48.58	0	+1.13(+2.39%)
Aug 21, 2008	47.13	47.55	46.64	47.44	2,225,156	-0.44(-0.92%)
Aug 20, 2008	48.08	48.08	47.10	47.88	2,245,115	+0.05(+0.10%)
Aug 19, 2008	49.08	49.08	47.49	47.84	2,548,470	-1.34(-2.73%)
Aug 18, 2008	50.25	50.53	48.72	49.18	2,831,636	-1.11(-2.21%)
Aug 15, 2008	51.58	51.64	49.85	50.29	0	-0.05(-0.09%)
Aug 14, 2008	49.88	50.80	49.36	50.33	2,639,592	-0.03(-0.06%)
Aug 13, 2008	49.14	50.67	48.87	50.37	3,520,048	+1.06(+2.14%)
Aug 12, 2008	49.51	49.80	48.90	49.31	2,767,598	-0.02(-0.05%)
Aug 11, 2008	48.23	49.89	48.19	49.33	3,063,791	+0.75(+1.54%)
Aug 08, 2008	47.03	48.78	46.95	48.58	3,215,714	+1.25(+2.64%)
Aug 07, 2008	46.94	48.05	46.11	47.34	5,997,663	+0.06(+0.13%)
Aug 06, 2008	48.18	48.32	47.27	47.27	6,346,994	-1.01(-2.09%)
Aug 05, 2008	49.03	49.03	47.85	48.28	5,860,044	+0.64(+1.34%)
Aug 04, 2008	48.37	48.52	47.38	47.64	5,219,382	+0.96(+2.06%)
Aug 01, 2008	47.91	48.16	46.48	46.68	4,532,052	-0.86(-1.82%)
Jul 31, 2008	49.41	49.65	47.23	47.54	7,803,868	-4.90(-9.35%)
Jul 30, 2008	51.68	52.45	51.27	52.45	4,304,927	+1.22(+2.38%)
Jul 29, 2008	51.17	51.68	50.53	51.23	3,698,250	-0.12(-0.24%)
Jul 28, 2008	51.72	51.89	50.92	51.35	2,723,388	-0.44(-0.85%)
Jul 25, 2008	50.87	51.93	50.63	51.79	3,071,662	+1.21(+2.39%)
Jul 24, 2008	53.12	53.30	50.46	50.58	3,057,915	-2.41(-4.55%)
Jul 23, 2008	53.16	53.35	52.32	52.99	2,690,020	-0.08(-0.16%)
Jul 22, 2008	52.45	53.13	52.38	53.08	2,365,718	+0.34(+0.64%)
Jul 21, 2008	51.86	52.75	51.56	52.74	2,839,014	+1.19(+2.30%)
Jul 18, 2008	52.45	52.54	51.17	51.55	3,052,287	-0.63(-1.21%)
Jul 17, 2008	52.77	52.77	51.28	52.18	4,174,515	-0.39(-0.75%)
Jul 16, 2008	51.63	52.73	50.51	52.58	5,653,778	+1.12(+2.17%)
Jul 15, 2008	50.48	52.01	48.87	51.46	4,646,384	-1.65(-3.11%)
Jul 14, 2008	53.90	53.90	52.45	53.11	1,854,037	-0.05(-0.09%)
Jul 11, 2008	52.71	54.14	52.15	53.16	2,424,018	-0.07(-0.13%)
Jul 10, 2008	54.00	54.67	51.21	53.23	4,302,559	-0.76(-1.40%)
Jul 09, 2008	55.91	56.02	53.96	53.98	3,048,501	-1.77(-3.18%)
Jul 08, 2008	54.00	56.03	53.26	55.75	4,522,947	+1.41(+2.60%)
Jul 07, 2008	54.49	55.61	53.45	54.34	3,064,746	-0.02(-0.04%)
Jul 04, 2008	54.47	54.83	53.28	54.37	2,004,687	+0.00(+0.00%)
Jul 03, 2008	54.47	54.83	53.28	54.37	2,004,687	+0.22(+0.41%)
Jul 02, 2008	55.70	55.70	53.97	54.14	4,487,006	-1.56(-2.80%)
Jul 01, 2008	53.96	55.85	53.96	55.70	5,428,545	+0.72(+1.32%)
Jun 30, 2008	54.67	55.31	54.21	54.97	3,102,107	+0.29(+0.54%)
Jun 27, 2008	53.95	55.13	53.70	54.68	6,347,107	+0.69(+1.27%)
Jun 26, 2008	55.41	55.44	53.54	54.00	3,991,018	-1.96(-3.50%)
Jun 25, 2008	57.50	57.50	54.94	55.95	4,835,087	-1.25(-2.18%)
Jun 24, 2008	57.95	57.95	56.85	57.20	2,846,128	-0.85(-1.46%)
Jun 23, 2008	58.78	58.98	57.78	58.05	2,538,546	-0.52(-0.89%)
Jun 20, 2008	60.39	60.42	58.36	58.57	2,491,003	-1.97(-3.26%)
Jun 19, 2008	58.81	60.80	58.54	60.55	2,688,772	+1.73(+2.95%)
Jun 18, 2008	59.04	59.04	58.23	58.81	2,160,330	-0.49(-0.83%)
Jun 17, 2008	59.92	60.37	59.27	59.31	1,491,322	-0.66(-1.09%)
Jun 16, 2008	60.62	60.62	59.21	59.96	1,946,702	-0.68(-1.12%)
Jun 13, 2008	59.48	61.63	59.48	60.64	3,443,437	+1.67(+2.84%)
Jun 12, 2008	57.84	60.02	57.84	58.97	2,613,824	+1.30(+2.26%)
Jun 11, 2008	59.15	59.16	57.47	57.66	3,223,846	-1.65(-2.78%)
Jun 10, 2008	59.38	59.85	59.08	59.31	2,174,596	-0.57(-0.95%)
Jun 09, 2008	60.39	60.90	59.55	59.88	3,002,466	-0.37(-0.61%)
Jun 06, 2008	61.29	62.14	60.14	60.25	3,061,520	-1.24(-2.02%)
Jun 05, 2008	61.99	61.99	60.42	61.50	4,726,579	-1.66(-2.64%)
Jun 04, 2008	63.30	63.48	62.61	63.16	2,580,394	-0.45(-0.70%)
Jun 03, 2008	64.40	64.53	62.91	63.61	2,550,053	-0.44(-0.69%)

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.