Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.21	24.31	23.93	24.19	96,760,432	+0.36(+1.53%)
May 28, 2009	23.50	23.89	23.30	23.82	96,164,944	+0.71(+3.09%)
May 27, 2009	23.64	23.74	23.10	23.11	134,724,048	-0.27(-1.15%)
May 26, 2009	22.74	23.43	22.54	23.38	92,153,440	+0.28(+1.20%)
May 22, 2009	23.06	23.34	22.98	23.10	60,799,352	+0.10(+0.44%)
May 21, 2009	23.00	23.13	22.73	23.00	86,828,512	-0.44(-1.86%)
May 20, 2009	23.64	23.95	23.35	23.44	105,890,928	+0.07(+0.31%)
May 19, 2009	23.19	23.61	23.10	23.37	101,383,992	+0.26(+1.13%)
May 18, 2009	22.62	23.18	22.56	23.10	102,056,216	+1.22(+5.55%)
May 15, 2009	22.09	22.29	21.72	21.89	73,253,296	-0.20(-0.92%)
May 14, 2009	21.69	22.23	21.67	22.09	61,697,912	+0.31(+1.44%)
May 13, 2009	22.09	22.15	21.71	21.78	92,190,064	-0.83(-3.67%)
May 12, 2009	22.81	22.86	22.32	22.61	68,280,912	+0.16(+0.71%)
May 11, 2009	22.56	22.67	22.30	22.45	80,841,616	-0.54(-2.34%)
May 08, 2009	22.76	23.06	22.51	22.99	104,122,344	+0.86(+3.90%)
May 07, 2009	23.14	23.15	22.07	22.13	104,103,272	-0.69(-3.01%)
May 06, 2009	22.75	22.99	22.48	22.81	101,364,672	+0.38(+1.72%)
May 05, 2009	22.46	22.48	22.17	22.43	94,535,576	-0.20(-0.90%)
May 04, 2009	21.79	23.32	21.72	22.63	135,012,848	+1.46(+6.91%)
May 01, 2009	20.89	21.33	20.80	21.17	78,482,856	+0.31(+1.46%)
Apr 30, 2009	21.07	21.12	20.69	20.86	134,910,000	+0.19(+0.92%)
Apr 29, 2009	20.19	20.86	20.12	20.67	102,212,152	+1.03(+5.26%)
Apr 28, 2009	19.30	19.82	19.28	19.64	65,831,652	-0.07(-0.33%)
Apr 27, 2009	19.79	20.01	19.58	19.71	87,028,576	-0.68(-3.36%)
Apr 24, 2009	20.32	20.50	20.20	20.39	76,285,672	+0.38(+1.89%)
Apr 23, 2009	19.98	20.05	19.72	20.01	82,886,192	+0.31(+1.55%)
Apr 22, 2009	19.59	20.08	19.54	19.71	67,374,408	-0.17(-0.84%)
Apr 21, 2009	19.41	19.92	19.28	19.87	108,507,960	+0.41(+2.13%)
Apr 20, 2009	19.93	19.94	19.44	19.46	111,731,232	-1.00(-4.87%)
Apr 17, 2009	20.56	20.62	20.35	20.46	73,758,376	-0.15(-0.71%)
Apr 16, 2009	20.54	20.74	20.28	20.60	111,420,848	+0.17(+0.86%)
Apr 15, 2009	20.19	20.43	20.07	20.43	75,502,304	+0.29(+1.45%)
Apr 14, 2009	20.34	20.54	20.09	20.13	82,212,712	-0.33(-1.60%)
Apr 13, 2009	20.29	20.56	20.11	20.46	72,344,608	+0.12(+0.61%)
Apr 09, 2009	20.14	20.35	20.11	20.34	123,882,536	+0.85(+4.37%)
Apr 08, 2009	19.36	19.65	19.22	19.49	66,726,408	+0.28(+1.48%)
Apr 07, 2009	19.31	19.45	19.17	19.20	62,739,372	-0.45(-2.30%)
Apr 06, 2009	19.69	19.73	19.33	19.65	97,935,696	-0.25(-1.24%)
Apr 03, 2009	19.53	19.95	19.46	19.90	104,267,720	+0.24(+1.22%)
Apr 02, 2009	19.35	19.95	19.33	19.66	146,987,056	+1.01(+5.42%)
Apr 01, 2009	18.05	18.71	17.99	18.65	85,968,744	+0.60(+3.31%)
Mar 31, 2009	18.17	18.34	17.95	18.05	114,396,360	+0.39(+2.18%)
Mar 30, 2009	17.85	17.86	17.52	17.67	108,523,736	-1.53(-7.96%)
Mar 26, 2009	19.11	19.27	18.91	19.20	105,426,144	+0.51(+2.73%)
Mar 25, 2009	18.58	19.01	18.32	18.69	152,755,552	+0.28(+1.50%)
Mar 24, 2009	18.50	18.77	18.35	18.41	140,110,752	-0.59(-3.10%)
Mar 23, 2009	18.62	19.03	18.58	19.00	186,702,688	+1.61(+9.25%)
Mar 20, 2009	17.58	17.73	17.33	17.39	94,107,728	-0.31(-1.77%)
Mar 19, 2009	17.95	18.00	17.55	17.70	131,724,912	-0.04(-0.25%)
Mar 18, 2009	17.20	17.84	16.94	17.75	110,851,312	+0.36(+2.09%)
Mar 17, 2009	16.97	17.38	16.85	17.38	84,723,056	+0.37(+2.18%)
Mar 16, 2009	17.27	17.46	16.99	17.01	80,455,584	+0.01(+0.09%)
Mar 13, 2009	17.04	17.09	16.64	17.00	0	+0.09(+0.56%)
Mar 12, 2009	16.21	16.94	16.15	16.90	106,787,072	+0.63(+3.84%)
Mar 11, 2009	16.40	16.52	16.03	16.28	101,547,992	+0.00(+0.00%)
Mar 10, 2009	15.70	16.29	15.65	16.28	127,317,912	+1.22(+8.12%)
Mar 09, 2009	15.15	15.51	15.01	15.06	92,145,584	-0.30(-1.94%)
Mar 06, 2009	15.41	15.62	14.95	15.35	0	+0.21(+1.39%)
Mar 05, 2009	15.20	15.43	15.01	15.14	139,663,104	-0.60(-3.84%)
Mar 04, 2009	15.46	15.97	15.32	15.75	141,399,328	+1.27(+8.74%)
Mar 02, 2009	15.00	15.11	14.48	14.48	133,885,000	-0.97(-6.26%)
Feb 27, 2009	15.29	15.97	15.28	15.45	0	-0.25(-1.58%)
Feb 26, 2009	16.04	16.23	15.67	15.70	78,332,672	-0.14(-0.87%)
Feb 25, 2009	15.99	16.17	15.57	15.83	111,573,776	-0.28(-1.72%)
Feb 24, 2009	15.42	16.15	15.32	16.11	136,835,312	+0.84(+5.48%)
Feb 23, 2009	16.10	16.14	15.24	15.27	142,194,480	-0.39(-2.46%)
Feb 20, 2009	15.57	15.97	15.43	15.66	141,369,120	-0.41(-2.54%)
Feb 19, 2009	16.56	16.58	16.03	16.07	81,910,168	-0.15(-0.94%)
Feb 18, 2009	16.35	16.52	15.92	16.22	115,364,128	-0.12(-0.71%)
Feb 17, 2009	16.44	16.53	16.07	16.34	158,851,472	-1.11(-6.38%)
Feb 13, 2009	17.44	17.57	17.22	17.45	79,808,616	+0.09(+0.50%)
Feb 12, 2009	16.93	17.40	16.78	17.36	95,831,968	-0.11(-0.63%)
Feb 11, 2009	17.39	17.59	17.05	17.47	91,521,584	+0.51(+3.00%)
Feb 10, 2009	17.92	18.08	16.96	16.96	127,721,664	-1.09(-6.05%)
Feb 09, 2009	18.12	18.27	17.90	18.05	73,918,864	-0.09(-0.52%)
Feb 06, 2009	17.54	18.22	17.48	18.15	108,741,768	+0.87(+5.01%)
Feb 05, 2009	16.82	17.48	16.66	17.28	131,853,056	+0.36(+2.11%)
Feb 04, 2009	16.97	17.31	16.78	16.93	90,033,000	+0.12(+0.74%)
Feb 03, 2009	16.48	16.85	16.29	16.80	73,061,976	+0.49(+2.99%)
Feb 02, 2009	16.15	16.46	16.08	16.31	65,626,332	-0.17(-1.02%)
Jan 30, 2009	16.79	16.97	16.35	16.48	0	-0.12(-0.74%)
Jan 29, 2009	16.93	17.00	16.60	16.61	82,368,120	-0.89(-5.08%)
Jan 28, 2009	17.17	17.60	17.09	17.49	128,916,368	+0.84(+5.07%)
Jan 27, 2009	16.55	16.78	16.41	16.65	100,179,520	+0.29(+1.78%)
Jan 26, 2009	16.34	16.80	16.16	16.36	92,505,560	+0.19(+1.17%)
Jan 23, 2009	15.38	16.32	15.35	16.17	106,325,744	+0.20(+1.28%)
Jan 22, 2009	15.97	16.27	15.62	15.97	114,490,152	-0.55(-3.31%)
Jan 21, 2009	16.07	16.59	15.67	16.51	142,637,424	+0.85(+5.44%)
Jan 20, 2009	16.39	16.45	15.64	15.66	173,245,472	-1.26(-7.44%)
Jan 16, 2009	17.22	17.23	16.39	16.92	109,279,928	+0.18(+1.09%)
Jan 15, 2009	16.56	16.94	15.95	16.74	156,541,360	+0.19(+1.14%)
Jan 14, 2009	17.01	17.01	16.39	16.55	142,148,064	-0.84(-4.85%)
Jan 13, 2009	17.24	17.63	17.15	17.39	75,587,040	+0.05(+0.29%)
Jan 12, 2009	17.90	17.92	17.22	17.34	89,714,632	-0.76(-4.22%)
Jan 09, 2009	18.37	18.44	17.92	18.10	142,064,624	-0.40(-2.16%)
Jan 08, 2009	18.26	18.55	18.12	18.50	78,034,216	-0.08(-0.43%)
Jan 07, 2009	19.17	19.18	18.51	18.58	114,337,192	-1.14(-5.76%)
Jan 06, 2009	19.57	19.85	19.43	19.72	93,420,608	+0.44(+2.26%)
Jan 05, 2009	18.92	19.47	18.88	19.28	89,035,176	+0.25(+1.30%)
Jan 02, 2009	18.34	19.19	18.29	19.04	0	+0.87(+4.77%)
Jan 01, 2009	17.79	18.24	17.70	18.17	0	+0.00(+0.00%)
Dec 31, 2008	17.79	18.24	17.70	18.17	61,587,224	+0.24(+1.34%)
Dec 30, 2008	17.62	17.98	17.58	17.93	68,826,840	+0.47(+2.67%)
Dec 29, 2008	17.71	17.76	17.31	17.46	49,845,856	-0.03(-0.17%)
Dec 26, 2008	17.57	17.62	17.27	17.49	34,000,088	-0.06(-0.33%)
Dec 24, 2008	17.57	17.68	17.22	17.55	40,353,440	+0.12(+0.71%)
Dec 23, 2008	17.60	17.70	17.32	17.43	96,611,880	-0.39(-2.21%)
Dec 22, 2008	18.37	18.42	17.60	17.82	101,058,888	-0.69(-3.73%)
Dec 19, 2008	18.69	18.92	18.33	18.51	77,538,072	+0.07(+0.36%)
Dec 18, 2008	18.98	19.04	18.35	18.45	127,622,016	-0.41(-2.20%)
Dec 17, 2008	18.71	19.16	18.64	18.86	134,102,648	-0.33(-1.74%)
Dec 16, 2008	18.05	19.25	17.97	19.20	201,466,480	+1.42(+7.98%)
Dec 15, 2008	18.10	18.13	17.55	17.78	92,719,128	-0.24(-1.33%)
Dec 12, 2008	17.37	18.17	17.24	18.02	135,356,160	+0.25(+1.39%)
Dec 11, 2008	18.08	18.61	17.70	17.77	154,969,104	-0.47(-2.55%)
Dec 10, 2008	17.73	18.28	17.70	18.24	138,752,832	+1.03(+5.96%)
Dec 09, 2008	17.22	17.68	16.94	17.21	142,816,096	-0.24(-1.38%)
Dec 08, 2008	17.04	17.62	17.01	17.45	168,037,472	+1.05(+6.39%)
Dec 05, 2008	15.38	16.41	15.19	16.40	132,865,816	+0.92(+5.92%)
Dec 04, 2008	15.73	16.15	15.30	15.48	161,498,608	-0.69(-4.27%)
Dec 03, 2008	15.70	16.28	15.39	16.18	128,010,288	+0.13(+0.82%)
Dec 02, 2008	15.75	16.10	15.38	16.05	154,574,864	+0.95(+6.32%)
Dec 01, 2008	16.12	16.15	15.06	15.09	190,557,360	-1.61(-9.63%)
Nov 28, 2008	16.62	16.79	16.54	16.70	50,371,896	-0.33(-1.92%)
Nov 26, 2008	15.73	17.06	15.70	17.03	165,922,912	+1.21(+7.64%)
Nov 25, 2008	16.41	16.45	15.46	15.82	183,723,392	-0.31(-1.90%)
Nov 24, 2008	15.14	16.48	15.12	16.13	258,497,264	+0.92(+6.08%)
Nov 21, 2008	14.58	15.27	13.81	15.20	341,755,264	+1.91(+14.40%)
Nov 20, 2008	14.18	14.60	13.26	13.29	336,127,168	-1.03(-7.17%)
Nov 19, 2008	15.38	15.54	14.27	14.31	214,374,320	-1.35(-8.64%)
Nov 18, 2008	15.70	15.99	15.05	15.67	153,060,464	-0.23(-1.46%)
Nov 17, 2008	16.04	16.58	15.78	15.90	163,321,520	-0.27(-1.66%)
Nov 14, 2008	16.88	17.22	16.12	16.17	247,508,464	-1.72(-9.60%)
Nov 13, 2008	15.98	18.00	15.20	17.89	331,504,832	+2.18(+13.85%)
Nov 12, 2008	16.61	16.62	15.53	15.71	250,477,120	-1.26(-7.42%)
Nov 11, 2008	17.40	17.67	16.67	16.97	176,709,536	-1.13(-6.23%)
Nov 10, 2008	18.71	18.71	17.60	18.10	132,087,536	+0.17(+0.93%)
Nov 07, 2008	17.36	17.96	17.04	17.93	208,996,208	+1.35(+8.12%)
Nov 06, 2008	17.42	17.60	16.25	16.58	217,164,224	-0.88(-5.04%)
Nov 05, 2008	19.03	19.20	17.32	17.46	210,487,424	-2.55(-12.73%)
Nov 04, 2008	19.23	20.11	19.03	20.01	190,748,896	+1.67(+9.13%)
Nov 03, 2008	18.66	18.75	18.26	18.34	123,831,872	-0.17(-0.90%)
Oct 31, 2008	18.21	18.88	18.01	18.50	222,745,072	-0.16(-0.86%)
Oct 30, 2008	17.83	18.74	17.73	18.66	255,901,056	+2.22(+13.50%)
Oct 29, 2008	16.17	17.47	15.84	16.45	219,707,136	-0.54(-3.17%)
Oct 28, 2008	15.02	17.64	14.63	16.98	301,346,304	+2.94(+20.93%)
Oct 27, 2008	14.05	14.87	13.94	14.04	196,347,328	-0.38(-2.62%)
Oct 24, 2008	14.10	15.14	13.96	14.42	233,894,832	-1.66(-10.32%)
Oct 23, 2008	15.57	16.39	15.03	16.08	210,638,928	+0.44(+2.79%)
Oct 22, 2008	16.70	16.82	15.38	15.65	215,825,840	-1.84(-10.53%)
Oct 21, 2008	18.19	18.45	17.49	17.49	118,494,544	-1.51(-7.97%)
Oct 20, 2008	18.31	19.07	18.04	19.00	116,072,976	+1.24(+7.01%)
Oct 17, 2008	17.39	18.85	17.16	17.76	167,398,944	-0.57(-3.14%)
Oct 16, 2008	17.90	18.33	16.41	18.33	250,250,528	+0.86(+4.91%)
Oct 15, 2008	19.54	19.61	17.40	17.47	211,263,184	-3.37(-16.17%)
Oct 14, 2008	21.90	22.74	20.24	20.84	212,101,008	-1.09(-4.98%)
Oct 13, 2008	19.47	22.10	19.05	21.93	243,519,568	+4.07(+22.77%)
Oct 10, 2008	16.86	18.91	16.18	17.86	249,889,952	+0.20(+1.15%)
Oct 09, 2008	19.57	19.87	17.58	17.66	177,638,000	-1.57(-8.17%)
Oct 08, 2008	18.63	19.92	18.30	19.23	179,739,520	-0.07(-0.38%)
Oct 07, 2008	21.01	21.18	19.07	19.31	158,580,448	-1.37(-6.62%)
Oct 06, 2008	20.72	21.02	19.29	20.67	214,125,680	-1.68(-7.52%)
Oct 03, 2008	23.23	24.07	22.30	22.35	115,401,144	-0.60(-2.63%)
Oct 02, 2008	24.21	24.22	22.89	22.96	111,360,240	-2.20(-8.76%)
Oct 01, 2008	24.60	25.16	24.09	25.16	95,699,456	+0.30(+1.20%)
Sep 30, 2008	24.18	25.13	23.83	24.86	106,618,280	+1.86(+8.10%)
Sep 29, 2008	24.84	24.98	22.47	23.00	169,121,392	-3.04(-11.68%)
Sep 26, 2008	25.54	26.25	24.74	26.04	0	-0.92(-3.40%)
Sep 25, 2008	25.99	27.29	25.83	26.96	134,964,208	+1.32(+5.14%)
Sep 24, 2008	25.80	26.01	25.31	25.64	88,952,216	+0.29(+1.15%)
Sep 23, 2008	25.93	26.42	25.02	25.35	103,887,840	-0.82(-3.11%)
Sep 22, 2008	27.47	27.47	26.11	26.17	154,415,248	-1.83(-6.52%)
Sep 19, 2008	28.21	28.93	26.23	27.99	0	+3.19(+12.88%)
Sep 18, 2008	23.80	25.32	22.71	24.80	213,382,240	+1.84(+8.02%)
Sep 17, 2008	23.93	24.19	22.83	22.96	210,753,168	-1.75(-7.10%)
Sep 16, 2008	23.42	24.92	23.25	24.71	158,174,368	+0.21(+0.86%)
Sep 15, 2008	25.00	25.66	24.41	24.50	148,648,112	-2.09(-7.85%)
Sep 12, 2008	25.65	26.92	25.50	26.59	114,393,840	+0.86(+3.34%)
Sep 11, 2008	25.23	25.80	25.00	25.73	142,439,040	-0.38(-1.47%)
Sep 10, 2008	26.15	26.35	25.64	26.11	102,807,664	+0.41(+1.61%)
Sep 09, 2008	26.71	26.84	25.29	25.70	97,598,944	-1.53(-5.61%)
Sep 08, 2008	28.07	28.20	26.83	27.23	89,086,448	+0.33(+1.24%)
Sep 05, 2008	26.49	26.95	26.16	26.89	0	+0.38(+1.43%)
Sep 04, 2008	27.48	27.59	26.49	26.52	96,818,936	-1.28(-4.61%)
Sep 03, 2008	28.20	28.20	27.59	27.80	80,272,248	-0.47(-1.65%)
Sep 02, 2008	28.65	28.90	28.20	28.26	60,361,368	-0.88(-3.02%)
Aug 29, 2008	29.43	29.46	29.00	29.14	36,090,504	-0.35(-1.18%)
Aug 28, 2008	29.35	29.55	29.27	29.49	40,146,388	+0.20(+0.70%)
Aug 27, 2008	28.92	29.36	28.84	29.29	40,515,288	+0.61(+2.13%)
Aug 26, 2008	28.71	28.86	28.52	28.68	35,047,268	+0.05(+0.18%)
Aug 25, 2008	29.14	29.18	28.61	28.63	42,521,948	-0.60(-2.07%)
Aug 22, 2008	29.43	29.44	28.87	29.23	26,522,180	-0.02(-0.07%)
Aug 21, 2008	28.92	29.43	28.87	29.25	36,942,724	-0.04(-0.15%)
Aug 20, 2008	28.95	29.32	28.86	29.30	54,443,052	+0.73(+2.55%)
Aug 19, 2008	28.47	28.66	28.18	28.57	80,394,864	-0.24(-0.84%)
Aug 18, 2008	29.38	29.47	28.57	28.81	47,517,044	-0.49(-1.69%)
Aug 15, 2008	29.65	29.80	29.25	29.30	0	-0.47(-1.56%)
Aug 14, 2008	29.37	29.89	29.36	29.77	47,024,276	+0.39(+1.31%)
Aug 13, 2008	29.14	29.49	28.85	29.38	71,361,104	-0.01(-0.02%)
Aug 12, 2008	29.41	29.62	29.10	29.39	54,184,384	-0.25(-0.83%)
Aug 11, 2008	29.77	29.94	29.53	29.64	59,650,384	-0.31(-1.04%)
Aug 08, 2008	29.52	30.05	29.41	29.95	70,352,584	+0.07(+0.24%)
Aug 07, 2008	30.36	30.42	29.79	29.88	52,420,500	-1.06(-3.43%)
Aug 06, 2008	30.27	30.94	30.24	30.94	47,229,152	+0.60(+1.99%)
Aug 05, 2008	29.98	30.41	29.84	30.34	58,477,128	+0.39(+1.29%)
Aug 04, 2008	30.53	30.62	29.81	29.95	76,406,440	-0.95(-3.06%)
Aug 01, 2008	31.44	31.44	30.68	30.90	49,977,728	-0.21(-0.68%)
Jul 31, 2008	31.17	31.79	31.04	31.11	90,583,824	-0.71(-2.24%)
Jul 30, 2008	31.63	32.31	30.58	31.82	52,471,960	-0.33(-1.04%)
Jul 29, 2008	30.56	32.16	30.39	32.16	39,772,000	+1.59(+5.21%)
Jul 28, 2008	31.03	31.10	30.38	30.56	31,303,506	-0.43(-1.39%)
Jul 25, 2008	31.04	31.11	30.73	30.99	36,427,524	+0.21(+0.69%)
Jul 24, 2008	31.77	32.02	30.26	30.78	46,383,472	-1.18(-3.70%)
Jul 23, 2008	32.08	32.27	31.85	31.96	586,940,160	+0.05(+0.14%)
Jul 22, 2008	31.50	31.92	31.30	31.92	65,932,360	+0.02(+0.06%)
Jul 21, 2008	31.70	31.99	31.65	31.90	58,208,764	+0.39(+1.24%)
Jul 18, 2008	31.52	31.78	31.39	31.51	69,985,256	-0.27(-0.86%)
Jul 17, 2008	31.81	32.07	31.55	31.78	121,820,864	+0.15(+0.47%)
Jul 16, 2008	30.74	31.71	30.58	31.63	99,936,664	+0.89(+2.89%)
Jul 15, 2008	30.79	31.30	30.22	30.74	146,817,168	-0.52(-1.67%)
Jul 14, 2008	31.74	31.91	30.37	31.27	66,840,152	-0.04(-0.12%)
Jul 11, 2008	31.27	31.76	30.99	31.30	102,144,456	-0.21(-0.67%)
Jul 10, 2008	31.34	31.67	31.00	31.52	113,592,872	+0.56(+1.81%)
Jul 09, 2008	31.73	31.98	30.87	30.96	122,958,456	-0.64(-2.02%)
Jul 08, 2008	31.16	31.62	30.75	31.59	125,805,880	+0.38(+1.23%)
Jul 07, 2008	31.58	31.91	30.93	31.21	116,522,528	-0.11(-0.36%)
Jul 04, 2008	31.73	31.73	31.03	31.32	70,765,808	+0.00(+0.00%)
Jul 03, 2008	31.73	31.73	31.03	31.32	70,765,808	-0.09(-0.29%)
Jul 02, 2008	32.48	32.58	31.33	31.41	106,309,904	-0.92(-2.85%)
Jul 01, 2008	32.18	32.46	31.73	32.33	121,760,448	-0.59(-1.78%)
Jun 30, 2008	32.90	33.03	32.72	32.92	72,429,640	+0.25(+0.76%)
Jun 27, 2008	32.51	32.84	32.33	32.67	74,879,440	+0.31(+0.97%)
Jun 26, 2008	32.96	33.05	32.33	32.36	96,008,824	-1.15(-3.43%)
Jun 25, 2008	33.08	33.79	33.08	33.51	89,073,400	+0.28(+0.85%)
Jun 24, 2008	33.20	33.61	32.92	33.23	76,004,224	-0.15(-0.44%)
Jun 23, 2008	33.41	33.52	33.23	33.38	68,978,464	+0.10(+0.29%)
Jun 20, 2008	33.85	33.93	33.21	33.28	129,723,792	-1.12(-3.26%)
Jun 19, 2008	34.19	34.51	34.07	34.40	72,833,264	+0.05(+0.16%)
Jun 18, 2008	34.46	34.61	34.01	34.35	66,804,292	-0.17(-0.48%)
Jun 17, 2008	34.73	34.83	34.49	34.52	52,237,136	+0.15(+0.42%)
Jun 16, 2008	34.23	34.50	34.14	34.37	47,329,836	+0.12(+0.34%)
Jun 13, 2008	33.91	34.37	33.73	34.25	58,570,872	+0.37(+1.08%)
Jun 12, 2008	33.95	34.39	33.73	33.89	81,312,800	+0.20(+0.58%)
Jun 11, 2008	34.32	34.41	33.67	33.69	99,142,864	-0.51(-1.50%)
Jun 10, 2008	34.31	34.50	34.13	34.20	92,114,112	-0.81(-2.31%)
Jun 09, 2008	35.22	35.37	34.59	35.01	67,789,688	-0.09(-0.26%)
Jun 06, 2008	35.91	35.98	35.10	35.10	66,949,156	-1.32(-3.62%)
Jun 05, 2008	35.60	36.42	35.50	36.42	50,680,808	+1.12(+3.18%)
Jun 04, 2008	35.41	35.73	35.23	35.30	64,048,964	-0.31(-0.87%)
Jun 03, 2008	36.27	36.33	35.46	35.61	61,558,584	-0.65(-1.81%)

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.