Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.37	11.67	11.07	11.40	9,720,768	-0.05(-0.44%)
May 28, 2009	11.23	11.53	10.84	11.45	8,173,805	-0.03(-0.29%)
May 27, 2009	12.04	12.50	11.41	11.48	7,309,366	-0.59(-4.90%)
May 26, 2009	11.07	12.46	10.92	12.07	10,783,603	+1.48(+14.00%)
May 22, 2009	11.17	11.22	10.50	10.59	5,579,375	-0.34(-3.13%)
May 21, 2009	11.59	11.67	10.46	10.93	12,813,128	-1.12(-9.27%)
May 20, 2009	13.17	13.23	11.85	12.05	12,125,712	-0.47(-3.73%)
May 19, 2009	14.37	14.53	12.50	12.52	11,850,997	-2.08(-14.27%)
May 18, 2009	13.10	14.65	13.08	14.60	7,205,369	+2.06(+16.41%)
May 15, 2009	13.49	13.76	12.50	12.54	5,278,884	-0.89(-6.64%)
May 14, 2009	12.97	13.62	12.58	13.43	5,395,086	+0.40(+3.07%)
May 13, 2009	13.73	14.00	12.92	13.03	8,352,527	-1.39(-9.65%)
May 12, 2009	15.54	15.99	13.79	14.42	8,414,186	-0.92(-6.03%)
May 11, 2009	16.34	17.47	15.27	15.35	11,382,234	-1.62(-9.53%)
May 08, 2009	13.85	16.97	13.81	16.97	12,721,051	+3.62(+27.09%)
May 07, 2009	14.73	15.20	13.17	13.35	14,250,161	-0.07(-0.50%)
May 06, 2009	11.37	13.82	11.34	13.42	15,356,985	+2.77(+26.08%)
May 05, 2009	10.62	10.83	10.17	10.64	4,293,732	-0.07(-0.62%)
May 04, 2009	9.199	10.82	9.166	10.71	6,440,663	+1.78(+19.98%)
May 01, 2009	9.016	9.324	8.833	8.924	2,910,781	-0.18(-2.01%)
Apr 30, 2009	9.533	9.691	9.016	9.108	4,105,904	-0.23(-2.50%)
Apr 29, 2009	9.074	9.358	8.849	9.341	3,775,353	+0.56(+6.36%)
Apr 28, 2009	8.833	9.233	8.599	8.783	6,038,238	-0.31(-3.39%)
Apr 27, 2009	9.583	9.758	8.999	9.091	5,014,703	-0.97(-9.69%)
Apr 24, 2009	9.091	10.53	8.483	10.07	12,987,258	+1.12(+12.48%)
Apr 23, 2009	8.516	9.024	8.383	8.949	7,772,757	+0.28(+3.27%)
Apr 22, 2009	8.699	9.624	8.249	8.666	11,169,359	-0.45(-4.94%)
Apr 21, 2009	7.541	9.791	7.399	9.116	24,802,972	-1.66(-15.39%)
Apr 20, 2009	12.12	12.33	10.77	10.77	10,048,123	-1.74(-13.92%)
Apr 17, 2009	11.55	13.01	11.03	12.52	9,679,780	+1.10(+9.63%)
Apr 16, 2009	10.82	11.67	10.22	11.42	9,400,767	+0.73(+6.78%)
Apr 15, 2009	9.999	10.76	9.616	10.69	4,946,537	+0.67(+6.65%)
Apr 14, 2009	11.12	11.78	9.999	10.02	9,570,230	-1.17(-10.49%)
Apr 13, 2009	9.891	11.25	9.583	11.20	8,668,512	+0.90(+8.74%)
Apr 09, 2009	9.099	10.30	8.687	10.30	8,369,232	+2.15(+26.38%)
Apr 08, 2009	8.591	8.716	7.874	8.149	3,830,126	-0.40(-4.68%)
Apr 07, 2009	8.791	9.031	8.549	8.549	2,970,275	-0.61(-6.64%)
Apr 06, 2009	9.141	9.204	8.749	9.158	5,186,874	-0.22(-2.31%)
Apr 03, 2009	9.291	9.391	8.741	9.374	4,266,604	+0.07(+0.72%)
Apr 02, 2009	9.224	9.585	8.866	9.308	7,370,727	+0.66(+7.61%)
Apr 01, 2009	7.983	8.741	7.924	8.649	4,424,872	+0.46(+5.60%)
Mar 31, 2009	7.858	8.391	7.599	8.191	5,653,695	+0.37(+4.80%)
Mar 30, 2009	8.399	8.491	7.766	7.816	3,557,341	-1.25(-13.79%)
Mar 26, 2009	8.999	9.091	8.666	9.066	5,896,244	+0.30(+3.42%)
Mar 25, 2009	8.833	9.333	8.133	8.766	5,792,895	+0.06(+0.67%)
Mar 24, 2009	9.324	9.783	8.691	8.708	5,782,276	-1.01(-10.38%)
Mar 23, 2009	8.999	9.724	8.799	9.716	5,346,731	+1.45(+17.54%)
Mar 20, 2009	8.791	8.833	8.058	8.266	4,905,438	-0.46(-5.25%)
Mar 19, 2009	10.07	10.21	8.674	8.724	6,245,739	-1.05(-10.74%)
Mar 18, 2009	8.591	9.966	8.558	9.774	7,851,207	+0.73(+8.11%)
Mar 17, 2009	8.616	9.041	8.333	9.041	5,279,283	+0.72(+8.72%)
Mar 16, 2009	8.099	9.416	8.016	8.316	8,145,806	+0.47(+5.94%)
Mar 13, 2009	8.208	8.291	7.333	7.849	6,385,340	+0.20(+2.61%)
Mar 12, 2009	6.808	7.691	6.500	7.649	9,704,239	+0.59(+8.38%)
Mar 11, 2009	6.533	7.324	6.266	7.058	9,640,262	+0.68(+10.72%)
Mar 10, 2009	6.525	6.550	5.925	6.375	7,231,777	+0.67(+11.84%)
Mar 09, 2009	5.316	6.175	5.233	5.700	5,389,980	+0.30(+5.56%)
Mar 06, 2009	5.808	6.208	4.916	5.400	6,906,833	-0.24(-4.28%)
Mar 05, 2009	6.475	6.541	5.500	5.641	5,269,293	-1.01(-15.16%)
Mar 04, 2009	7.083	7.658	6.241	6.650	6,729,038	-0.78(-10.54%)
Mar 02, 2009	7.583	7.833	7.399	7.433	6,603,286	-0.37(-4.80%)
Feb 27, 2009	8.183	8.849	7.774	7.808	7,918,714	-1.28(-14.12%)
Feb 26, 2009	8.991	10.28	8.591	9.091	11,375,776	+1.07(+13.41%)
Feb 25, 2009	8.374	8.741	7.108	8.016	11,290,441	-0.45(-5.31%)
Feb 24, 2009	7.125	8.791	6.850	8.466	11,742,113	+1.24(+17.19%)
Feb 23, 2009	7.616	7.799	6.975	7.224	6,077,307	-0.27(-3.67%)
Feb 20, 2009	7.216	7.641	6.708	7.499	8,281,742	-0.25(-3.23%)
Feb 19, 2009	8.558	8.866	7.741	7.749	4,364,870	-0.67(-8.01%)
Feb 18, 2009	8.849	8.849	7.783	8.424	7,202,650	+0.08(+1.00%)
Feb 17, 2009	9.016	9.224	8.333	8.341	7,288,325	-1.17(-12.35%)
Feb 13, 2009	9.691	9.916	9.181	9.516	7,978,002	-0.22(-2.23%)
Feb 12, 2009	9.315	10.27	9.158	9.733	9,100,357	-0.77(-7.38%)
Feb 11, 2009	10.54	10.91	10.09	10.51	5,786,312	+0.55(+5.52%)
Feb 10, 2009	12.16	12.37	9.908	9.958	12,036,759	-2.41(-19.47%)
Feb 09, 2009	12.44	12.84	11.54	12.37	8,824,341	+0.42(+3.49%)
Feb 06, 2009	10.92	12.60	10.92	11.95	8,554,152	+1.15(+10.65%)
Feb 05, 2009	10.71	11.64	9.866	10.80	10,311,924	+0.10(+0.93%)
Feb 04, 2009	10.87	11.67	10.62	10.70	5,841,745	-0.23(-2.06%)
Feb 03, 2009	12.25	12.30	10.82	10.92	7,539,122	-1.12(-9.34%)
Feb 02, 2009	11.99	12.31	11.63	12.05	3,935,801	-0.38(-3.08%)
Jan 30, 2009	14.12	14.21	12.24	12.43	4,775,230	-1.26(-9.19%)
Jan 29, 2009	14.50	14.52	13.48	13.69	5,142,460	-1.27(-8.52%)
Jan 28, 2009	13.07	15.25	12.97	14.97	11,988,172	+3.23(+27.56%)
Jan 27, 2009	10.80	12.84	10.52	11.73	11,477,864	+1.57(+15.50%)
Jan 26, 2009	11.38	11.48	9.841	10.16	6,787,057	-1.14(-10.10%)
Jan 23, 2009	11.16	11.47	10.83	11.30	6,483,487	-0.26(-2.23%)
Jan 22, 2009	12.22	12.54	11.27	11.56	6,029,782	-0.99(-7.90%)
Jan 21, 2009	11.63	13.06	11.48	12.55	8,599,837	+1.44(+12.98%)
Jan 20, 2009	13.65	13.87	10.99	11.11	8,638,003	-2.63(-19.16%)
Jan 16, 2009	15.38	15.83	13.50	13.74	8,267,922	-1.46(-9.59%)
Jan 15, 2009	17.14	17.37	14.82	15.20	8,362,707	-2.29(-13.10%)
Jan 14, 2009	17.62	18.00	17.01	17.49	3,740,594	-0.77(-4.20%)
Jan 13, 2009	17.21	18.37	16.92	18.26	3,260,848	+0.91(+5.23%)
Jan 12, 2009	18.13	18.37	16.97	17.35	4,005,124	-0.80(-4.41%)
Jan 09, 2009	18.66	18.68	18.13	18.15	2,313,129	-0.35(-1.89%)
Jan 08, 2009	18.82	19.39	18.27	18.50	2,504,733	-0.32(-1.68%)
Jan 07, 2009	20.47	20.47	18.74	18.82	3,356,366	-2.14(-10.22%)
Jan 06, 2009	20.83	21.22	20.22	20.96	2,625,166	+0.68(+3.37%)
Jan 05, 2009	20.82	20.86	20.08	20.27	2,151,456	-0.56(-2.68%)
Jan 02, 2009	21.17	21.27	20.15	20.83	2,347,853	+0.41(+2.00%)
Dec 31, 2008	19.32	20.59	19.02	20.42	3,026,350	+1.35(+7.08%)
Dec 30, 2008	18.46	19.17	18.11	19.07	2,433,408	+0.97(+5.39%)
Dec 29, 2008	18.71	19.01	17.72	18.10	1,164,104	-0.49(-2.64%)
Dec 26, 2008	18.55	18.96	18.37	18.59	934,129	+0.17(+0.95%)
Dec 24, 2008	18.61	18.98	17.63	18.42	1,202,856	+0.25(+1.38%)
Dec 23, 2008	18.75	19.17	17.56	18.17	4,549,391	-0.63(-3.37%)
Dec 22, 2008	20.72	20.92	18.62	18.80	4,323,913	-1.98(-9.54%)
Dec 19, 2008	21.99	22.12	20.37	20.78	4,366,139	-0.86(-3.97%)
Dec 18, 2008	21.61	22.80	21.37	21.64	2,134,266	-0.35(-1.59%)
Dec 17, 2008	22.21	22.62	21.49	21.99	2,485,895	-0.55(-2.44%)
Dec 16, 2008	20.78	22.54	20.59	22.54	3,693,409	+2.26(+11.13%)
Dec 15, 2008	20.68	21.29	19.38	20.28	4,581,561	-1.14(-5.33%)
Dec 12, 2008	21.77	22.28	21.07	21.42	4,314,304	-1.02(-4.57%)
Dec 11, 2008	22.96	24.14	22.16	22.45	1,857,333	-1.16(-4.91%)
Dec 10, 2008	24.05	24.06	22.85	23.61	1,723,506	+0.43(+1.83%)
Dec 09, 2008	23.81	24.46	22.98	23.18	3,061,316	-1.07(-4.40%)
Dec 08, 2008	25.91	26.15	22.61	24.25	3,506,652	-0.77(-3.06%)
Dec 05, 2008	23.10	25.11	22.79	25.01	3,958,539	+1.41(+5.97%)
Dec 04, 2008	21.87	25.40	21.79	23.61	3,852,336	+0.99(+4.38%)
Dec 03, 2008	21.05	22.89	20.42	22.62	3,296,652	+1.07(+4.95%)
Dec 02, 2008	22.17	22.41	20.69	21.55	3,681,421	-0.04(-0.19%)
Dec 01, 2008	26.00	26.00	21.57	21.59	2,688,969	-4.98(-18.75%)
Nov 28, 2008	26.46	26.62	25.46	26.57	909,874	+0.62(+2.41%)
Nov 26, 2008	25.02	26.23	24.06	25.95	1,832,042	+0.27(+1.04%)
Nov 25, 2008	26.11	26.58	22.97	25.68	3,566,169	+0.81(+3.25%)
Nov 24, 2008	22.17	25.41	22.17	24.87	4,110,210	+3.29(+15.25%)
Nov 21, 2008	22.19	23.33	19.17	21.58	6,250,907	-0.34(-1.56%)
Nov 20, 2008	23.05	24.21	21.67	21.92	5,103,860	-1.05(-4.57%)
Nov 19, 2008	24.92	25.02	22.97	22.97	5,483,853	-1.57(-6.38%)
Nov 18, 2008	25.94	27.56	24.07	24.54	5,418,230	-0.48(-1.93%)
Nov 17, 2008	26.58	27.14	24.90	25.02	2,642,248	-2.22(-8.14%)
Nov 14, 2008	27.92	29.70	26.61	27.24	2,921,761	-1.72(-5.93%)
Nov 13, 2008	27.42	29.04	24.22	28.96	4,883,748	+2.17(+8.12%)
Nov 12, 2008	30.43	31.11	26.46	26.78	3,819,029	-4.18(-13.51%)
Nov 11, 2008	30.97	33.02	30.75	30.96	2,421,048	-0.66(-2.08%)
Nov 10, 2008	33.27	34.16	31.35	31.62	1,780,190	-0.83(-2.57%)
Nov 07, 2008	31.88	32.46	30.51	32.46	3,287,880	+1.29(+4.14%)
Nov 06, 2008	32.36	33.95	29.46	31.16	4,182,574	-1.64(-5.00%)
Nov 05, 2008	35.09	35.76	32.40	32.81	4,167,162	-3.04(-8.48%)
Nov 04, 2008	34.37	37.50	34.18	35.85	5,663,334	+1.67(+4.90%)
Nov 03, 2008	32.66	34.31	30.94	34.17	3,988,404	+2.42(+7.61%)
Oct 31, 2008	30.82	31.76	30.26	31.76	2,132,603	+1.70(+5.66%)
Oct 30, 2008	32.50	32.72	29.56	30.06	2,117,404	-0.36(-1.18%)
Oct 29, 2008	30.48	32.26	29.79	30.41	2,859,699	-0.55(-1.78%)
Oct 28, 2008	29.70	30.98	27.66	30.96	3,744,837	+2.17(+7.52%)
Oct 27, 2008	26.26	30.81	25.30	28.80	4,589,562	+1.93(+7.20%)
Oct 24, 2008	23.82	27.59	23.77	26.86	4,076,900	+0.67(+2.58%)
Oct 23, 2008	27.41	27.91	24.41	26.19	3,896,692	-1.14(-4.18%)
Oct 22, 2008	26.71	28.54	26.52	27.33	3,254,652	+0.20(+0.74%)
Oct 21, 2008	27.65	29.04	27.08	27.13	4,021,021	-1.63(-5.68%)
Oct 20, 2008	30.08	31.00	26.91	28.76	5,276,412	-1.49(-4.93%)
Oct 17, 2008	27.58	32.59	27.58	30.26	10,001,222	-3.24(-9.68%)
Oct 16, 2008	30.95	34.08	27.96	33.50	5,327,709	+2.17(+6.94%)
Oct 15, 2008	30.96	35.21	30.61	31.32	7,270,748	-1.82(-5.48%)
Oct 14, 2008	29.81	33.62	29.77	33.14	8,183,551	+6.48(+24.32%)
Oct 13, 2008	30.81	31.19	25.41	26.66	4,988,772	-1.15(-4.14%)
Oct 10, 2008	23.33	30.10	21.89	27.81	11,467,161	+3.32(+13.58%)
Oct 09, 2008	28.39	28.87	22.03	24.48	6,737,780	-3.48(-12.46%)
Oct 08, 2008	28.00	30.61	27.50	27.96	2,921,188	-0.92(-3.17%)
Oct 07, 2008	34.31	35.06	28.88	28.88	2,877,730	-4.82(-14.31%)
Oct 06, 2008	33.56	35.33	30.18	33.71	3,996,034	-2.58(-7.12%)
Oct 03, 2008	37.11	39.95	35.12	36.29	3,218,851	+0.01(+0.02%)
Oct 02, 2008	37.12	38.17	35.36	36.28	2,624,565	-0.80(-2.16%)
Oct 01, 2008	32.22	37.50	30.96	37.08	4,425,437	+4.83(+14.99%)
Sep 30, 2008	31.31	33.16	30.54	32.25	4,413,286	+3.71(+12.99%)
Sep 29, 2008	34.58	35.81	28.54	28.54	4,246,619	-8.11(-22.12%)
Sep 26, 2008	33.33	36.65	32.09	36.65	3,368,219	+2.06(+5.95%)
Sep 25, 2008	34.16	35.74	33.53	34.59	4,088,683	+1.44(+4.35%)
Sep 24, 2008	33.43	34.58	31.76	33.15	3,381,051	-0.63(-1.87%)
Sep 23, 2008	38.53	38.86	33.44	33.78	4,150,285	-5.57(-14.16%)
Sep 22, 2008	41.43	42.34	37.12	39.36	5,998,973	-4.67(-10.60%)
Sep 19, 2008	46.15	89.34	32.30	44.02	15,946,097	+6.34(+16.83%)
Sep 18, 2008	30.71	39.43	27.51	37.68	13,831,071	+7.69(+25.65%)
Sep 17, 2008	31.96	33.21	29.67	29.99	7,178,948	-3.49(-10.43%)
Sep 16, 2008	29.54	33.48	29.54	33.48	7,832,601	+2.77(+9.04%)
Sep 15, 2008	29.79	33.25	29.25	30.71	9,648,812	-0.52(-1.68%)
Sep 12, 2008	27.91	31.25	27.58	31.23	8,169,761	+3.22(+11.48%)
Sep 11, 2008	26.07	28.40	25.36	28.01	5,915,152	+0.87(+3.19%)
Sep 10, 2008	28.65	28.65	26.05	27.15	7,378,785	-0.81(-2.89%)
Sep 09, 2008	29.91	30.51	27.61	27.96	9,437,215	-2.59(-8.48%)
Sep 08, 2008	29.48	32.92	28.33	30.55	19,387,902	+3.07(+11.19%)
Sep 05, 2008	24.91	27.53	24.67	27.47	6,168,858	+2.03(+7.99%)
Sep 04, 2008	25.06	26.01	24.62	25.44	6,450,023	-0.13(-0.52%)
Sep 03, 2008	24.64	25.91	24.11	25.57	5,431,955	+1.03(+4.21%)
Sep 02, 2008	24.34	25.00	23.86	24.54	5,699,080	+2.17(+9.72%)
Aug 29, 2008	21.64	22.83	21.29	22.37	3,110,273	+0.59(+2.72%)
Aug 28, 2008	21.39	21.92	21.07	21.77	4,049,926	+0.65(+3.08%)
Aug 27, 2008	20.34	21.21	20.34	21.12	1,949,634	+0.43(+2.05%)
Aug 26, 2008	20.42	21.12	20.35	20.70	3,186,510	-0.03(-0.12%)
Aug 25, 2008	21.25	21.25	20.46	20.72	2,333,902	-0.52(-2.47%)
Aug 22, 2008	21.65	21.87	20.75	21.25	2,878,854	+0.09(+0.43%)
Aug 21, 2008	20.85	21.66	20.68	21.16	2,328,545	-0.43(-2.01%)
Aug 20, 2008	21.03	21.72	20.83	21.59	4,747,740	+0.55(+2.61%)
Aug 19, 2008	21.46	21.95	20.70	21.04	5,626,805	-0.55(-2.55%)
Aug 18, 2008	22.92	23.46	21.41	21.59	3,785,250	-1.72(-7.40%)
Aug 15, 2008	24.01	24.62	23.01	23.32	3,195,002	+0.12(+0.50%)
Aug 14, 2008	22.34	23.56	22.19	23.20	4,778,388	+0.79(+3.53%)
Aug 13, 2008	23.11	23.32	20.96	22.41	9,700,574	-1.01(-4.31%)
Aug 12, 2008	26.76	27.16	22.50	23.41	8,002,409	-3.92(-14.33%)
Aug 11, 2008	27.04	27.94	26.36	27.33	5,648,983	+0.67(+2.50%)
Aug 08, 2008	26.86	27.41	25.82	26.66	5,382,074	-0.10(-0.37%)
Aug 07, 2008	28.49	29.14	25.86	26.76	6,741,306	-1.87(-6.52%)
Aug 06, 2008	26.85	29.08	26.61	28.63	5,051,521	+0.66(+2.35%)
Aug 05, 2008	25.80	27.97	25.55	27.97	5,827,584	+2.73(+10.83%)
Aug 04, 2008	25.83	25.83	24.26	25.24	4,287,717	-0.25(-0.98%)
Aug 01, 2008	25.65	25.78	24.24	25.49	3,223,127	+1.10(+4.51%)
Jul 31, 2008	23.43	25.00	23.33	24.39	4,241,416	+0.14(+0.58%)
Jul 30, 2008	24.08	25.54	23.55	24.25	5,546,433	+1.00(+4.30%)
Jul 29, 2008	23.25	23.25	20.87	23.25	4,973,344	+1.73(+8.06%)
Jul 28, 2008	24.39	24.40	21.32	21.52	5,949,901	-1.03(-4.58%)
Jul 25, 2008	22.91	23.45	21.17	22.55	8,343,544	-0.12(-0.51%)
Jul 24, 2008	25.65	25.75	22.27	22.67	7,102,205	-2.12(-8.57%)
Jul 23, 2008	23.73	26.79	23.58	24.79	11,561,513	+1.22(+5.16%)
Jul 22, 2008	21.43	23.65	19.65	23.57	9,716,567	+1.78(+8.18%)
Jul 21, 2008	21.70	22.32	21.50	21.79	9,712,161	+0.69(+3.28%)
Jul 18, 2008	23.13	23.13	19.90	21.10	11,230,967	-1.82(-7.96%)
Jul 17, 2008	20.53	24.15	20.53	22.92	16,195,301	+3.31(+16.86%)
Jul 16, 2008	16.77	19.72	16.54	19.62	12,658,653	+3.56(+22.16%)
Jul 15, 2008	16.22	17.11	14.61	16.06	15,216,753	-0.38(-2.33%)
Jul 14, 2008	20.22	21.20	16.38	16.44	15,601,155	-4.97(-23.20%)
Jul 11, 2008	20.57	21.71	19.85	21.41	7,943,362	-0.31(-1.42%)
Jul 10, 2008	21.92	22.41	20.72	21.72	6,195,943	-0.23(-1.06%)
Jul 09, 2008	23.83	24.35	21.92	21.95	5,266,203	-1.82(-7.68%)
Jul 08, 2008	22.00	23.78	21.64	23.77	5,560,819	+1.47(+6.57%)
Jul 07, 2008	22.93	23.95	21.76	22.31	10,109,013	-0.23(-1.04%)
Jul 04, 2008	26.43	26.43	20.84	22.54	14,863,834	+0.00(+0.00%)
Jul 03, 2008	26.43	26.43	20.84	22.54	14,863,834	-3.81(-14.45%)
Jul 02, 2008	27.43	28.18	26.24	26.35	5,248,783	-0.69(-2.56%)
Jul 01, 2008	25.87	27.10	25.43	27.04	5,970,993	+0.80(+3.05%)
Jun 30, 2008	27.33	27.66	26.22	26.24	4,442,694	-0.88(-3.26%)
Jun 27, 2008	26.83	27.61	26.36	27.12	5,849,063	+0.45(+1.69%)
Jun 26, 2008	25.86	27.03	25.42	26.67	7,241,955	-0.52(-1.93%)
Jun 25, 2008	26.90	29.40	26.66	27.20	10,330,080	+1.37(+5.32%)
Jun 24, 2008	25.83	26.23	24.55	25.82	7,132,988	-0.08(-0.32%)
Jun 23, 2008	27.41	27.44	25.84	25.91	3,174,574	-0.83(-3.12%)
Jun 20, 2008	25.95	28.09	25.26	26.74	7,443,279	-0.08(-0.28%)
Jun 19, 2008	26.46	26.96	25.50	26.81	8,598,251	+0.13(+0.50%)
Jun 18, 2008	26.85	27.31	25.81	26.68	8,574,226	-1.12(-4.05%)
Jun 17, 2008	30.71	30.81	27.01	27.81	10,210,280	-3.16(-10.20%)
Jun 16, 2008	28.91	31.23	28.60	30.96	5,794,764	+1.85(+6.35%)
Jun 13, 2008	30.09	30.31	27.91	29.11	4,976,138	-0.73(-2.46%)
Jun 12, 2008	30.03	31.25	29.55	29.85	4,873,852	-0.12(-0.39%)
Jun 11, 2008	31.26	31.55	29.46	29.96	5,278,886	-1.45(-4.62%)
Jun 10, 2008	31.11	31.92	30.81	31.41	5,009,612	+0.06(+0.19%)
Jun 09, 2008	33.21	33.30	31.11	31.36	6,233,433	-1.78(-5.38%)
Jun 06, 2008	34.46	35.01	33.12	33.14	4,789,660	-1.88(-5.38%)
Jun 05, 2008	34.69	35.43	34.33	35.02	2,938,044	+0.59(+1.72%)
Jun 04, 2008	34.43	35.39	34.38	34.43	3,213,225	-0.33(-0.96%)
Jun 03, 2008	35.37	35.63	34.02	34.76	5,335,432	-0.44(-1.25%)

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.