Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.600	6.600	6.316	6.546	12,897,271	+0.35(+5.58%)
May 28, 2009	6.325	6.334	6.005	6.200	10,252,118	+0.01(+0.14%)
May 27, 2009	6.369	6.538	6.183	6.192	9,845,010	-0.19(-2.92%)
May 26, 2009	6.209	6.467	6.059	6.378	8,864,266	+0.16(+2.57%)
May 22, 2009	6.245	6.396	6.014	6.218	8,669,641	+0.08(+1.30%)
May 21, 2009	6.334	6.387	6.014	6.138	13,377,584	-0.32(-4.95%)
May 20, 2009	6.475	6.839	6.342	6.458	14,001,891	+0.05(+0.83%)
May 19, 2009	6.431	6.591	6.200	6.404	14,814,690	-0.09(-1.37%)
May 18, 2009	6.023	6.546	5.996	6.493	14,192,410	+0.55(+9.25%)
May 15, 2009	6.032	6.484	5.917	5.943	17,403,228	-0.12(-2.05%)
May 14, 2009	5.792	6.201	5.739	6.067	14,602,958	+0.28(+4.91%)
May 13, 2009	5.970	5.988	5.606	5.784	20,060,616	-0.47(-7.52%)
May 12, 2009	6.857	6.857	5.792	6.254	25,726,654	-0.51(-7.48%)
May 11, 2009	7.203	7.283	6.715	6.759	15,743,477	-0.82(-10.88%)
May 08, 2009	6.954	7.802	6.617	7.584	27,836,514	+0.63(+9.06%)
May 07, 2009	7.327	7.655	6.857	6.954	22,891,252	-0.12(-1.75%)
May 06, 2009	6.520	7.274	6.520	7.079	21,676,996	+0.58(+8.87%)
May 05, 2009	6.378	6.653	6.307	6.502	15,113,445	+0.12(+1.81%)
May 04, 2009	6.404	6.546	6.271	6.387	10,706,120	+0.01(+0.14%)
May 01, 2009	6.280	6.555	6.076	6.378	10,859,959	+0.13(+2.13%)
Apr 30, 2009	5.863	6.786	5.748	6.245	22,086,622	+0.61(+10.87%)
Apr 29, 2009	5.260	5.739	5.216	5.633	12,866,257	+0.43(+8.36%)
Apr 28, 2009	5.251	5.340	5.136	5.198	9,470,357	-0.13(-2.50%)
Apr 27, 2009	5.429	5.535	5.269	5.331	11,266,916	-0.19(-3.38%)
Apr 24, 2009	5.225	5.564	5.154	5.517	10,168,287	+0.37(+7.24%)
Apr 23, 2009	5.322	5.340	5.012	5.145	10,013,036	-0.11(-2.03%)
Apr 22, 2009	5.251	5.535	5.021	5.251	12,817,146	-0.23(-4.21%)
Apr 21, 2009	5.101	5.597	5.012	5.482	12,386,838	+0.38(+7.48%)
Apr 20, 2009	5.766	5.766	4.976	5.101	20,534,318	-0.84(-14.18%)
Apr 17, 2009	4.959	6.067	4.834	5.943	32,986,176	+0.98(+19.86%)
Apr 16, 2009	4.799	5.065	4.701	4.959	7,364,575	+0.22(+4.68%)
Apr 15, 2009	4.542	4.746	4.471	4.737	5,979,164	+0.15(+3.29%)
Apr 14, 2009	4.799	4.923	4.462	4.586	13,025,635	-0.27(-5.48%)
Apr 13, 2009	4.701	4.914	4.613	4.852	6,769,113	+0.10(+2.05%)
Apr 09, 2009	4.630	5.012	4.568	4.755	15,943,908	+0.29(+6.56%)
Apr 08, 2009	4.302	4.542	3.992	4.462	12,792,198	+0.16(+3.71%)
Apr 07, 2009	4.240	4.426	4.160	4.302	8,684,170	-0.04(-0.82%)
Apr 06, 2009	4.258	4.418	4.187	4.338	10,382,065	+0.04(+0.82%)
Apr 03, 2009	4.196	4.497	4.001	4.302	15,496,107	+0.16(+3.85%)
Apr 02, 2009	3.566	4.178	3.548	4.143	21,608,730	+0.70(+20.36%)
Apr 01, 2009	3.353	3.459	3.238	3.442	9,309,311	+0.04(+1.04%)
Mar 31, 2009	3.415	3.504	3.238	3.406	10,601,244	+0.04(+1.32%)
Mar 30, 2009	3.726	3.965	3.335	3.362	18,261,278	-0.82(-19.53%)
Mar 26, 2009	3.956	4.249	3.947	4.178	11,802,214	+0.28(+7.29%)
Mar 25, 2009	4.080	4.258	3.752	3.894	11,304,592	-0.07(-1.79%)
Mar 24, 2009	3.859	4.293	3.841	3.965	13,171,958	+0.04(+1.13%)
Mar 23, 2009	3.805	3.930	3.752	3.921	10,498,232	+0.33(+9.14%)
Mar 20, 2009	3.841	3.850	3.331	3.593	14,008,928	-0.27(-6.90%)
Mar 19, 2009	3.983	3.983	3.770	3.859	11,053,674	+0.01(+0.31%)
Mar 18, 2009	3.655	4.063	3.557	3.847	18,499,516	+0.17(+4.49%)
Mar 17, 2009	3.548	3.699	3.424	3.681	12,665,058	+0.28(+8.36%)
Mar 16, 2009	3.548	3.664	3.380	3.397	10,932,336	-0.04(-1.29%)
Mar 13, 2009	3.593	3.628	3.335	3.442	0	-0.12(-3.48%)
Mar 12, 2009	3.326	3.610	3.127	3.566	19,195,444	+0.24(+7.20%)
Mar 11, 2009	3.193	3.486	3.025	3.326	14,828,524	+0.18(+5.63%)
Mar 10, 2009	2.812	3.309	2.732	3.149	25,345,342	+0.41(+14.89%)
Mar 09, 2009	2.998	2.998	2.714	2.741	11,014,741	-0.24(-8.04%)
Mar 06, 2009	3.149	3.149	2.883	2.980	0	-0.06(-2.04%)
Mar 05, 2009	3.300	3.326	2.936	3.043	18,689,480	-0.37(-10.91%)
Mar 04, 2009	3.415	3.592	3.211	3.415	24,990,112	-0.12(-3.39%)
Mar 02, 2009	3.690	3.690	3.415	3.535	18,594,440	-0.25(-6.67%)
Feb 27, 2009	4.338	4.338	3.770	3.788	0	-0.25(-6.15%)
Feb 26, 2009	4.533	4.613	3.983	4.036	16,859,088	-0.38(-8.63%)
Feb 25, 2009	4.586	4.648	4.231	4.418	14,771,609	-0.20(-4.23%)
Feb 24, 2009	4.267	4.701	4.160	4.613	16,357,276	+0.27(+6.12%)
Feb 23, 2009	4.488	4.488	4.253	4.347	15,513,736	+0.01(+0.20%)
Feb 20, 2009	4.302	4.568	4.196	4.338	20,647,984	-0.07(-1.61%)
Feb 19, 2009	5.021	5.455	4.400	4.409	26,017,290	-0.14(-3.12%)
Feb 18, 2009	4.710	4.710	4.355	4.551	26,741,738	-0.11(-2.29%)
Feb 17, 2009	4.888	5.003	4.613	4.657	11,491,025	-0.50(-9.64%)
Feb 13, 2009	5.207	5.251	4.923	5.154	13,002,861	-0.04(-0.68%)
Feb 12, 2009	5.030	5.234	4.879	5.189	11,251,656	-0.03(-0.51%)
Feb 11, 2009	5.101	5.384	5.021	5.216	10,736,129	+0.19(+3.70%)
Feb 10, 2009	5.438	5.517	4.985	5.030	11,059,336	-0.49(-8.84%)
Feb 09, 2009	5.677	5.730	5.455	5.517	11,350,999	-0.16(-2.81%)
Feb 06, 2009	5.331	5.917	5.260	5.677	14,248,549	+0.36(+6.84%)
Feb 05, 2009	5.101	5.500	4.967	5.313	13,886,778	+0.20(+3.99%)
Feb 04, 2009	5.136	5.464	5.056	5.109	16,811,202	-0.08(-1.54%)
Feb 03, 2009	5.145	5.269	4.896	5.189	11,101,991	+0.04(+0.86%)
Feb 02, 2009	4.994	5.216	4.870	5.145	9,408,886	+0.07(+1.40%)
Jan 30, 2009	5.438	5.464	5.038	5.074	0	-0.27(-4.98%)
Jan 29, 2009	5.704	5.704	5.260	5.340	9,454,842	-0.43(-7.53%)
Jan 28, 2009	5.580	5.899	5.384	5.775	9,363,443	+0.34(+6.20%)
Jan 27, 2009	5.455	5.677	5.393	5.438	9,248,856	+0.01(+0.16%)
Jan 26, 2009	5.580	5.846	5.260	5.429	11,294,254	-0.34(-5.85%)
Jan 23, 2009	5.553	5.881	5.322	5.766	16,794,200	+0.05(+0.93%)
Jan 22, 2009	5.943	6.103	5.651	5.713	13,330,627	-0.62(-9.80%)
Jan 21, 2009	5.855	6.342	5.810	6.334	12,965,810	+0.59(+10.19%)
Jan 20, 2009	6.378	6.458	5.721	5.748	9,194,875	-0.64(-10.00%)
Jan 16, 2009	6.413	6.573	6.112	6.387	8,559,709	+0.09(+1.41%)
Jan 15, 2009	6.396	6.529	5.890	6.298	13,409,055	-0.11(-1.66%)
Jan 14, 2009	6.591	6.697	6.245	6.404	8,717,263	-0.33(-4.87%)
Jan 13, 2009	6.954	6.954	6.582	6.733	10,795,749	-0.20(-2.94%)
Jan 12, 2009	7.540	7.540	6.866	6.937	8,789,320	-0.51(-6.90%)
Jan 09, 2009	7.629	7.779	7.416	7.451	7,217,862	-0.27(-3.56%)
Jan 08, 2009	7.496	7.833	7.354	7.726	10,571,470	+0.18(+2.35%)
Jan 07, 2009	7.762	7.806	7.425	7.549	11,687,357	-0.36(-4.60%)
Jan 06, 2009	7.833	8.152	7.726	7.912	15,461,328	+0.20(+2.53%)
Jan 05, 2009	7.850	7.983	7.646	7.717	9,768,674	-0.19(-2.36%)
Jan 02, 2009	7.265	7.921	7.229	7.904	0	+0.64(+8.79%)
Jan 01, 2009	7.034	7.318	6.981	7.265	0	+0.00(+0.00%)
Dec 31, 2008	7.034	7.318	6.981	7.265	5,252,455	+0.20(+2.76%)
Dec 30, 2008	6.742	7.079	6.697	7.070	4,400,813	+0.36(+5.42%)
Dec 29, 2008	6.866	7.008	6.520	6.706	5,974,669	-0.14(-2.07%)
Dec 26, 2008	6.626	6.937	6.626	6.848	4,427,446	+0.19(+2.80%)
Dec 24, 2008	6.502	6.715	6.471	6.662	2,506,111	+0.04(+0.54%)
Dec 23, 2008	6.733	6.733	6.493	6.626	7,447,748	+0.01(+0.13%)
Dec 22, 2008	6.821	6.821	6.449	6.617	11,430,519	-0.22(-3.24%)
Dec 19, 2008	7.549	7.549	6.493	6.839	15,031,925	+0.27(+4.19%)
Dec 18, 2008	6.901	7.025	6.493	6.564	8,697,697	-0.31(-4.52%)
Dec 17, 2008	6.795	7.052	6.635	6.875	10,822,758	-0.20(-2.76%)
Dec 16, 2008	7.034	7.079	6.582	7.070	16,395,163	+0.27(+4.05%)
Dec 15, 2008	7.318	7.451	6.573	6.795	13,128,675	-0.48(-6.59%)
Dec 12, 2008	6.635	7.394	6.431	7.274	13,724,047	+0.40(+5.81%)
Dec 11, 2008	6.946	7.194	6.795	6.875	11,641,170	-0.16(-2.27%)
Dec 10, 2008	6.688	7.309	6.653	7.034	11,945,404	+0.43(+6.44%)
Dec 09, 2008	6.839	7.114	6.555	6.609	14,363,679	-0.34(-4.85%)
Dec 08, 2008	6.750	7.096	6.600	6.946	13,195,670	+0.39(+5.95%)
Dec 05, 2008	6.387	6.600	5.917	6.555	12,985,176	-0.01(-0.14%)
Dec 04, 2008	6.342	6.919	6.192	6.564	17,856,662	+0.08(+1.23%)
Dec 03, 2008	6.050	6.546	5.154	6.484	19,264,560	+0.80(+14.04%)
Dec 02, 2008	5.012	5.979	4.728	5.686	15,728,582	+0.51(+9.95%)
Dec 01, 2008	5.695	5.757	5.145	5.171	9,805,631	-0.74(-12.46%)
Nov 28, 2008	5.784	5.979	5.517	5.908	4,634,836	+0.10(+1.68%)
Nov 26, 2008	5.127	5.846	4.976	5.810	10,799,742	+0.56(+10.64%)
Nov 25, 2008	5.438	5.677	4.950	5.251	10,152,116	-0.06(-1.17%)
Nov 24, 2008	4.622	5.473	4.471	5.313	17,511,248	+0.90(+20.28%)
Nov 21, 2008	4.213	4.471	3.868	4.418	17,241,866	+0.42(+10.42%)
Nov 20, 2008	4.728	4.737	3.983	4.001	20,908,764	-0.78(-16.33%)
Nov 19, 2008	5.278	5.393	4.755	4.781	13,036,437	-0.60(-11.20%)
Nov 18, 2008	5.402	5.588	5.136	5.384	13,416,566	-0.04(-0.65%)
Nov 17, 2008	5.739	5.846	5.411	5.420	14,911,071	-0.45(-7.70%)
Nov 14, 2008	5.686	6.378	5.571	5.872	18,601,458	+0.17(+2.95%)
Nov 13, 2008	5.393	5.917	5.198	5.704	28,304,608	+0.32(+5.93%)
Nov 12, 2008	6.644	6.671	5.367	5.384	35,852,244	-1.41(-20.76%)
Nov 11, 2008	7.096	7.123	6.600	6.795	9,637,882	-0.30(-4.25%)
Nov 10, 2008	7.283	7.504	6.990	7.096	11,084,930	-0.14(-1.96%)
Nov 07, 2008	7.318	7.496	7.096	7.238	13,501,527	+0.04(+0.62%)
Nov 06, 2008	7.921	7.983	7.158	7.194	20,428,256	-0.88(-10.88%)
Nov 05, 2008	8.613	8.755	8.028	8.072	11,009,602	-0.66(-7.52%)
Nov 04, 2008	8.720	8.773	8.347	8.729	10,619,938	+0.23(+2.71%)
Nov 03, 2008	8.604	8.764	8.303	8.498	9,925,170	-0.12(-1.34%)
Oct 31, 2008	8.365	8.924	8.010	8.613	15,571,950	+0.25(+2.97%)
Oct 30, 2008	7.895	8.702	7.895	8.365	14,926,254	+0.63(+8.14%)
Oct 29, 2008	7.921	8.445	7.735	7.735	17,924,408	-0.10(-1.25%)
Oct 28, 2008	7.229	7.895	6.928	7.833	10,090,214	+0.93(+13.50%)
Oct 27, 2008	6.777	7.221	6.674	6.901	11,730,352	-0.01(-0.13%)
Oct 24, 2008	7.034	7.238	6.830	6.910	15,411,221	-0.56(-7.48%)
Oct 23, 2008	7.229	7.504	6.883	7.469	12,436,723	+0.29(+4.08%)
Oct 22, 2008	7.895	7.895	6.919	7.176	11,955,069	-0.84(-10.51%)
Oct 21, 2008	8.321	8.436	7.992	8.019	9,525,711	-0.32(-3.83%)
Oct 20, 2008	8.205	8.383	7.859	8.338	10,712,206	-0.01(-0.11%)
Oct 17, 2008	7.629	8.434	7.611	8.347	20,336,020	+0.54(+6.93%)
Oct 16, 2008	7.682	7.877	7.061	7.806	21,405,806	+0.16(+2.09%)
Oct 15, 2008	8.356	8.445	7.575	7.646	16,847,498	-0.81(-9.55%)
Oct 14, 2008	8.365	8.516	7.886	8.454	26,667,178	+0.70(+9.04%)
Oct 13, 2008	7.664	7.859	6.795	7.753	30,307,998	+0.57(+7.90%)
Oct 10, 2008	8.604	9.270	6.688	7.185	56,049,256	-1.81(-20.12%)
Oct 09, 2008	10.31	10.31	8.986	8.995	12,497,777	-1.14(-11.21%)
Oct 08, 2008	10.27	10.96	10.09	10.13	13,433,131	-0.38(-3.63%)
Oct 07, 2008	11.58	11.66	10.47	10.51	14,014,556	-0.96(-8.35%)
Oct 06, 2008	11.17	11.52	10.80	11.47	13,191,356	+0.04(+0.31%)
Oct 03, 2008	12.27	12.32	11.35	11.43	11,210,703	-0.65(-5.36%)
Oct 02, 2008	12.78	12.84	12.05	12.08	8,141,471	-0.72(-5.61%)
Oct 01, 2008	12.82	12.96	12.64	12.80	6,497,546	-0.13(-1.03%)
Sep 30, 2008	12.95	12.98	12.50	12.93	9,457,569	+0.25(+1.96%)
Sep 29, 2008	13.51	13.76	12.44	12.68	11,775,446	-0.98(-7.14%)
Sep 26, 2008	13.40	13.78	13.24	13.66	0	+0.14(+1.05%)
Sep 25, 2008	13.12	13.69	13.09	13.52	6,304,653	+0.46(+3.53%)
Sep 24, 2008	13.20	13.39	12.98	13.06	7,677,013	-0.12(-0.88%)
Sep 23, 2008	13.74	13.92	13.02	13.17	7,205,401	-0.48(-3.51%)
Sep 22, 2008	13.76	14.06	13.60	13.65	8,349,094	-0.27(-1.91%)
Sep 19, 2008	14.19	15.07	13.87	13.92	0	+0.01(+0.06%)
Sep 18, 2008	13.53	14.21	13.09	13.91	13,997,683	+0.56(+4.19%)
Sep 17, 2008	14.06	14.10	13.31	13.35	8,850,505	-0.84(-5.94%)
Sep 16, 2008	14.05	14.39	13.78	14.19	8,353,924	-0.14(-0.99%)
Sep 15, 2008	14.53	15.14	14.25	14.33	9,104,279	-0.61(-4.10%)
Sep 12, 2008	14.92	15.04	14.62	14.95	7,397,883	-0.12(-0.82%)
Sep 11, 2008	14.96	15.23	14.78	15.07	9,276,576	+0.11(+0.71%)
Sep 10, 2008	14.80	15.11	14.62	14.96	12,309,229	+0.24(+1.63%)
Sep 09, 2008	15.11	15.32	14.72	14.72	12,247,941	-0.43(-2.87%)
Sep 08, 2008	14.99	15.31	14.92	15.16	8,466,204	+0.47(+3.20%)
Sep 05, 2008	14.29	14.78	14.25	14.69	0	+0.34(+2.35%)
Sep 04, 2008	14.72	14.73	14.34	14.35	7,034,568	-0.43(-2.94%)
Sep 03, 2008	14.54	14.81	14.43	14.79	6,298,265	+0.24(+1.65%)
Sep 02, 2008	14.55	14.92	14.50	14.55	8,345,457	+0.20(+1.36%)
Aug 29, 2008	14.65	14.72	14.34	14.35	4,550,396	-0.50(-3.35%)
Aug 28, 2008	14.65	14.91	14.58	14.85	6,525,630	+0.27(+1.82%)
Aug 27, 2008	14.51	14.75	14.39	14.58	4,663,327	+0.06(+0.43%)
Aug 26, 2008	14.69	14.76	14.24	14.52	7,174,877	-0.15(-1.03%)
Aug 25, 2008	14.83	15.01	14.60	14.67	5,003,446	-0.22(-1.49%)
Aug 22, 2008	14.64	14.93	14.52	14.89	3,682,385	+0.28(+1.94%)
Aug 21, 2008	14.47	14.65	14.25	14.61	4,808,835	+0.01(+0.06%)
Aug 20, 2008	14.96	14.98	14.43	14.60	5,691,697	-0.28(-1.85%)
Aug 19, 2008	15.43	15.49	14.80	14.88	5,460,630	-0.70(-4.50%)
Aug 18, 2008	16.09	16.17	15.42	15.58	6,110,037	-0.43(-2.66%)
Aug 15, 2008	16.02	16.27	15.78	16.00	0	-0.01(-0.06%)
Aug 14, 2008	15.18	16.21	15.17	16.01	12,908,988	+0.75(+4.94%)
Aug 13, 2008	15.28	15.43	15.13	15.26	6,360,694	-0.09(-0.58%)
Aug 12, 2008	15.50	15.67	15.28	15.35	9,194,529	-0.33(-2.09%)
Aug 11, 2008	14.74	15.81	14.73	15.67	11,709,987	+0.82(+5.49%)
Aug 08, 2008	14.33	14.89	14.22	14.86	5,238,189	+0.62(+4.36%)
Aug 07, 2008	14.72	14.73	14.18	14.24	5,412,839	-0.58(-3.89%)
Aug 06, 2008	14.60	14.87	14.26	14.81	9,347,371	+0.19(+1.27%)
Aug 05, 2008	14.34	14.64	14.29	14.63	6,069,199	+0.43(+3.00%)
Aug 04, 2008	14.19	14.35	13.98	14.20	4,950,969	+0.03(+0.19%)
Aug 01, 2008	14.64	14.65	14.04	14.18	8,320,166	-0.34(-2.32%)
Jul 31, 2008	14.61	14.99	14.32	14.51	13,327,927	-0.46(-3.08%)
Jul 30, 2008	15.17	15.40	14.51	14.97	9,109,506	-0.24(-1.57%)
Jul 29, 2008	15.21	15.43	14.72	15.21	7,193,984	+0.51(+3.50%)
Jul 28, 2008	15.04	15.09	14.64	14.70	6,972,562	-0.41(-2.70%)
Jul 25, 2008	15.55	15.76	14.96	15.11	7,432,187	-0.30(-1.96%)
Jul 24, 2008	16.06	16.16	15.40	15.41	10,175,787	-0.61(-3.82%)
Jul 23, 2008	15.46	16.09	15.22	16.02	8,853,697	+0.67(+4.39%)
Jul 22, 2008	14.74	15.38	14.65	15.35	8,601,837	+0.47(+3.16%)
Jul 21, 2008	15.17	15.19	14.82	14.88	4,204,097	-0.17(-1.12%)
Jul 18, 2008	15.21	15.34	14.90	15.04	8,622,307	-0.31(-2.02%)
Jul 17, 2008	15.11	15.39	14.88	15.35	13,889,992	+0.35(+2.37%)
Jul 16, 2008	15.01	15.20	14.56	15.00	16,260,930	-0.16(-1.05%)
Jul 15, 2008	14.82	15.38	14.49	15.16	10,930,091	+0.20(+1.36%)
Jul 14, 2008	15.43	15.49	14.96	14.96	7,211,520	-0.31(-2.03%)
Jul 11, 2008	15.30	15.40	14.72	15.27	10,662,810	-0.23(-1.49%)
Jul 10, 2008	15.67	15.75	15.35	15.50	8,324,723	-0.14(-0.91%)
Jul 09, 2008	15.82	16.03	15.55	15.64	9,799,894	-0.16(-1.01%)
Jul 08, 2008	15.60	15.84	15.42	15.80	8,692,970	+0.07(+0.45%)
Jul 07, 2008	15.84	16.19	15.52	15.73	10,464,266	-0.77(-4.68%)
Jul 04, 2008	16.78	16.79	16.43	16.50	5,541,542	+0.00(+0.00%)
Jul 03, 2008	16.78	16.79	16.43	16.50	5,541,542	-0.12(-0.69%)
Jul 02, 2008	17.10	17.18	16.61	16.61	6,921,354	-0.39(-2.30%)
Jul 01, 2008	17.02	17.21	16.68	17.00	7,811,221	-0.28(-1.64%)
Jun 30, 2008	17.53	17.55	17.20	17.29	6,916,345	-0.24(-1.37%)
Jun 27, 2008	17.72	17.91	17.19	17.53	12,221,572	-0.21(-1.20%)
Jun 26, 2008	17.74	17.79	16.94	17.74	15,261,915	-0.17(-0.94%)
Jun 25, 2008	17.51	18.22	17.51	17.91	7,341,645	+0.49(+2.80%)
Jun 24, 2008	17.52	17.65	17.12	17.42	5,485,992	-0.16(-0.91%)
Jun 23, 2008	17.79	17.87	17.54	17.58	4,955,404	-0.16(-0.90%)
Jun 20, 2008	18.01	18.10	17.62	17.74	7,518,380	-0.38(-2.10%)
Jun 19, 2008	18.02	18.25	17.79	18.12	7,537,577	+0.23(+1.29%)
Jun 18, 2008	18.18	18.18	17.79	17.89	5,834,709	-0.43(-2.32%)
Jun 17, 2008	18.68	18.90	18.27	18.32	5,113,933	-0.19(-1.01%)
Jun 16, 2008	18.24	18.60	18.17	18.50	6,525,312	+0.16(+0.87%)
Jun 13, 2008	18.31	18.40	18.10	18.34	5,380,393	+0.08(+0.44%)
Jun 12, 2008	18.37	18.50	18.14	18.26	7,093,452	-0.04(-0.24%)
Jun 11, 2008	18.57	18.77	18.29	18.31	5,778,142	-0.39(-2.09%)
Jun 10, 2008	18.67	18.87	18.42	18.70	5,347,428	+0.06(+0.33%)
Jun 09, 2008	18.94	18.95	18.54	18.64	4,608,722	-0.31(-1.64%)
Jun 06, 2008	19.65	19.65	18.93	18.95	6,219,823	-0.83(-4.17%)
Jun 05, 2008	19.44	19.83	19.34	19.77	8,877,854	+0.37(+1.92%)
Jun 04, 2008	19.16	19.63	19.09	19.40	7,057,781	+0.28(+1.48%)
Jun 03, 2008	19.20	19.44	19.02	19.12	10,107,280	-0.17(-0.87%)

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.