Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.497	8.612	8.435	8.597	8,934,643	+0.34(+4.11%)
May 28, 2009	8.200	8.294	8.085	8.257	10,594,630	+0.07(+0.89%)
May 27, 2009	8.377	8.409	8.159	8.184	7,305,103	-0.29(-3.45%)
May 26, 2009	8.148	8.487	8.106	8.477	8,757,551	+0.22(+2.72%)
May 22, 2009	8.294	8.345	8.234	8.252	6,936,835	+0.08(+0.96%)
May 21, 2009	8.137	8.226	8.033	8.174	5,381,338	-0.15(-1.82%)
May 20, 2009	8.424	8.516	8.325	8.325	7,664,203	+0.01(+0.06%)
May 19, 2009	8.435	8.440	8.289	8.320	6,521,249	+0.15(+1.85%)
May 18, 2009	7.986	8.216	7.986	8.169	6,646,722	+0.33(+4.26%)
May 15, 2009	7.981	8.033	7.798	7.835	4,113,001	-0.15(-1.90%)
May 14, 2009	7.829	8.016	7.803	7.986	5,425,286	+0.11(+1.46%)
May 13, 2009	8.049	8.049	7.840	7.871	7,799,927	-0.42(-5.04%)
May 12, 2009	8.336	8.362	8.148	8.289	7,169,798	+0.07(+0.83%)
May 11, 2009	8.257	8.550	8.184	8.221	7,327,149	-0.33(-3.85%)
May 08, 2009	8.456	8.607	8.304	8.550	8,815,746	+0.36(+4.40%)
May 07, 2009	8.659	8.659	8.142	8.189	8,859,621	-0.06(-0.70%)
May 06, 2009	8.216	8.325	8.111	8.247	11,513,262	+0.16(+2.00%)
May 05, 2009	8.116	8.195	8.033	8.085	6,862,646	-0.08(-0.96%)
May 04, 2009	8.022	8.189	7.949	8.163	11,845,785	+0.43(+5.60%)
May 01, 2009	7.704	7.803	7.639	7.730	13,845,135	+0.06(+0.82%)
Apr 30, 2009	7.793	7.897	7.668	7.668	12,887,385	+0.05(+0.62%)
Apr 29, 2009	7.443	7.694	7.433	7.621	4,280,564	+0.32(+4.36%)
Apr 28, 2009	7.213	7.412	7.198	7.302	6,854,991	-0.11(-1.48%)
Apr 27, 2009	7.433	7.527	7.380	7.412	6,138,129	-0.20(-2.67%)
Apr 24, 2009	7.594	7.678	7.568	7.615	4,520,320	+0.10(+1.32%)
Apr 23, 2009	7.454	7.532	7.370	7.516	5,491,351	+0.28(+3.82%)
Apr 22, 2009	7.260	7.401	7.187	7.240	5,274,880	-0.13(-1.70%)
Apr 21, 2009	7.119	7.401	7.072	7.365	4,305,675	+0.20(+2.77%)
Apr 20, 2009	7.328	7.391	7.166	7.166	5,434,894	-0.51(-6.66%)
Apr 17, 2009	7.647	7.694	7.576	7.678	3,630,691	-0.04(-0.47%)
Apr 16, 2009	7.714	7.756	7.600	7.714	4,418,399	+0.02(+0.27%)
Apr 15, 2009	7.506	7.714	7.485	7.694	7,254,874	+0.13(+1.66%)
Apr 14, 2009	7.641	7.709	7.553	7.568	6,213,651	-0.10(-1.36%)
Apr 13, 2009	7.563	7.740	7.480	7.673	5,864,954	+0.15(+1.94%)
Apr 09, 2009	7.485	7.542	7.422	7.527	4,248,526	+0.28(+3.89%)
Apr 08, 2009	7.307	7.370	7.193	7.245	12,203,544	-0.05(-0.72%)
Apr 07, 2009	7.375	7.422	7.281	7.297	8,054,802	-0.18(-2.37%)
Apr 06, 2009	7.506	7.511	7.360	7.474	3,672,539	-0.13(-1.65%)
Apr 03, 2009	7.464	7.605	7.401	7.600	6,181,819	+0.08(+1.04%)
Apr 02, 2009	7.417	7.615	7.412	7.521	13,506,560	+0.41(+5.80%)
Apr 01, 2009	6.958	7.155	6.911	7.109	13,487,187	+0.12(+1.72%)
Mar 31, 2009	6.984	7.083	6.890	6.989	9,317,684	+0.23(+3.40%)
Mar 30, 2009	6.785	6.838	6.707	6.759	5,652,702	-0.55(-7.57%)
Mar 26, 2009	7.250	7.365	7.234	7.313	14,449,538	+0.20(+2.79%)
Mar 25, 2009	7.078	7.213	6.916	7.114	6,918,216	+0.13(+1.79%)
Mar 24, 2009	6.994	7.172	6.958	6.989	8,386,913	-0.16(-2.26%)
Mar 23, 2009	7.099	7.198	7.083	7.151	8,794,391	+0.44(+6.61%)
Mar 20, 2009	6.785	6.848	6.686	6.707	6,329,045	-0.05(-0.70%)
Mar 19, 2009	6.775	6.874	6.738	6.754	6,705,978	+0.12(+1.81%)
Mar 18, 2009	6.472	6.728	6.363	6.634	8,303,684	+0.10(+1.52%)
Mar 17, 2009	6.368	6.540	6.326	6.535	7,742,303	+0.29(+4.59%)
Mar 16, 2009	6.295	6.415	6.232	6.248	4,783,757	+0.03(+0.42%)
Mar 13, 2009	6.227	6.290	6.159	6.222	0	+0.14(+2.32%)
Mar 12, 2009	5.893	6.123	5.867	6.081	6,231,622	+0.14(+2.28%)
Mar 11, 2009	5.997	6.023	5.877	5.945	4,934,686	+0.04(+0.71%)
Mar 10, 2009	5.768	5.942	5.742	5.903	5,626,190	+0.42(+7.61%)
Mar 09, 2009	5.491	5.637	5.481	5.486	3,568,356	-0.14(-2.41%)
Mar 06, 2009	5.705	5.752	5.517	5.621	0	+0.08(+1.41%)
Mar 05, 2009	5.689	5.715	5.522	5.543	3,827,256	-0.32(-5.43%)
Mar 04, 2009	5.742	5.945	5.726	5.862	7,455,050	+0.33(+6.04%)
Mar 02, 2009	5.658	5.700	5.520	5.527	4,985,121	-0.33(-5.61%)
Feb 27, 2009	5.825	5.966	5.768	5.856	0	-0.09(-1.49%)
Feb 26, 2009	6.091	6.128	5.909	5.945	3,535,125	-0.02(-0.26%)
Feb 25, 2009	6.076	6.086	5.898	5.961	4,151,179	-0.17(-2.73%)
Feb 24, 2009	5.882	6.156	5.882	6.128	5,934,409	+0.29(+4.92%)
Feb 23, 2009	6.039	6.091	5.815	5.841	7,442,067	-0.20(-3.37%)
Feb 20, 2009	5.955	6.107	5.872	6.044	5,795,544	-0.01(-0.09%)
Feb 19, 2009	6.279	6.279	6.034	6.049	2,667,724	+0.06(+1.05%)
Feb 18, 2009	5.992	6.002	5.872	5.987	3,431,285	+0.03(+0.53%)
Feb 17, 2009	6.070	6.070	5.903	5.955	4,386,090	-0.44(-6.86%)
Feb 13, 2009	6.357	6.504	6.357	6.394	4,428,435	+0.06(+0.94%)
Feb 12, 2009	6.211	6.357	6.128	6.334	3,562,206	+0.04(+0.63%)
Feb 11, 2009	6.342	6.363	6.158	6.295	2,584,186	+0.18(+2.99%)
Feb 10, 2009	6.524	6.530	6.055	6.112	8,450,164	-0.51(-7.72%)
Feb 09, 2009	6.671	6.728	6.524	6.624	3,524,281	+0.01(+0.17%)
Feb 06, 2009	6.342	6.675	6.342	6.612	5,898,107	+0.33(+5.30%)
Feb 05, 2009	6.107	6.305	6.044	6.279	4,311,382	+0.17(+2.73%)
Feb 04, 2009	6.133	6.284	6.081	6.112	5,245,757	-0.20(-3.14%)
Feb 03, 2009	6.117	6.337	6.060	6.310	4,765,727	+0.22(+3.69%)
Feb 02, 2009	5.955	6.143	5.955	6.086	3,484,477	+0.03(+0.43%)
Jan 30, 2009	6.216	6.237	5.992	6.060	0	-0.09(-1.44%)
Jan 29, 2009	6.290	6.305	6.143	6.149	4,248,390	-0.33(-5.15%)
Jan 28, 2009	6.451	6.603	6.421	6.483	3,876,931	+0.22(+3.59%)
Jan 27, 2009	6.206	6.321	6.154	6.258	3,690,583	+0.17(+2.83%)
Jan 26, 2009	6.112	6.211	6.002	6.086	3,860,224	+0.04(+0.60%)
Jan 23, 2009	5.773	6.076	5.773	6.049	4,832,183	-0.11(-1.78%)
Jan 22, 2009	6.305	6.305	6.039	6.159	4,527,125	-0.19(-3.04%)
Jan 21, 2009	6.133	6.378	6.008	6.352	6,555,451	+0.34(+5.73%)
Jan 20, 2009	6.337	6.347	5.971	6.008	6,278,400	-0.55(-8.43%)
Jan 16, 2009	6.671	6.681	6.383	6.561	0	+0.03(+0.48%)
Jan 15, 2009	6.462	6.571	6.196	6.530	6,013,856	+0.11(+1.71%)
Jan 14, 2009	6.561	6.582	6.399	6.420	4,588,270	-0.23(-3.53%)
Jan 13, 2009	6.650	6.723	6.545	6.655	4,191,330	-0.13(-1.92%)
Jan 12, 2009	6.968	6.968	6.738	6.785	3,814,782	-0.26(-3.70%)
Jan 09, 2009	7.224	7.255	7.046	7.046	3,672,265	-0.24(-3.30%)
Jan 08, 2009	7.125	7.292	7.078	7.286	2,048,708	+0.06(+0.79%)
Jan 07, 2009	7.401	7.438	7.208	7.229	4,526,771	-0.29(-3.89%)
Jan 06, 2009	7.422	7.594	7.401	7.521	6,745,109	+0.23(+3.15%)
Jan 05, 2009	7.286	7.401	7.198	7.292	7,871,558	-0.10(-1.34%)
Jan 02, 2009	7.119	7.438	7.119	7.391	0	+0.08(+1.07%)
Jan 01, 2009	7.005	7.360	6.926	7.313	0	+0.00(+0.00%)
Dec 31, 2008	7.005	7.360	6.926	7.313	3,192,561	+0.32(+4.63%)
Dec 30, 2008	6.916	7.015	6.864	6.989	2,828,612	+0.23(+3.48%)
Dec 29, 2008	6.874	6.900	6.754	6.754	5,285,592	-0.09(-1.37%)
Dec 26, 2008	6.655	6.869	6.655	6.848	1,693,563	+0.13(+1.94%)
Dec 24, 2008	6.712	6.785	6.676	6.718	2,188,550	+0.15(+2.22%)
Dec 23, 2008	6.655	6.759	6.571	6.571	9,537,230	-0.56(-7.83%)
Dec 22, 2008	7.172	7.240	7.072	7.130	7,321,276	-0.03(-0.36%)
Dec 19, 2008	7.229	7.349	7.156	7.156	4,074,906	+0.14(+1.93%)
Dec 18, 2008	7.469	7.469	6.952	7.020	7,433,121	-0.34(-4.61%)
Dec 17, 2008	7.224	7.485	7.208	7.360	5,410,553	-0.13(-1.67%)
Dec 16, 2008	6.994	7.808	6.921	7.485	7,165,430	+0.50(+7.17%)
Dec 15, 2008	7.026	7.130	6.890	6.984	4,491,687	-0.01(-0.07%)
Dec 12, 2008	6.812	7.036	6.801	6.989	6,255,377	+0.02(+0.30%)
Dec 11, 2008	6.942	7.177	6.848	6.968	6,114,386	-0.04(-0.60%)
Dec 10, 2008	6.999	7.130	6.885	7.010	5,260,643	+0.16(+2.28%)
Dec 09, 2008	6.921	7.067	6.843	6.853	7,057,642	-0.37(-5.13%)
Dec 08, 2008	7.072	7.333	7.072	7.224	5,379,920	+0.48(+7.12%)
Dec 05, 2008	6.383	6.785	6.305	6.744	4,954,701	+0.19(+2.95%)
Dec 04, 2008	6.650	6.838	6.472	6.551	5,283,204	-0.35(-5.14%)
Dec 03, 2008	6.644	6.905	6.530	6.905	6,575,468	+0.09(+1.38%)
Dec 02, 2008	6.629	6.853	6.623	6.812	6,282,458	+0.29(+4.40%)
Dec 01, 2008	6.749	6.822	6.524	6.524	6,643,150	-0.61(-8.49%)
Nov 28, 2008	6.999	7.198	6.979	7.130	1,585,425	+0.07(+1.04%)
Nov 26, 2008	6.655	7.062	6.655	7.057	5,357,790	+0.02(+0.30%)
Nov 25, 2008	7.125	7.182	6.832	7.036	7,420,005	+0.31(+4.66%)
Nov 24, 2008	6.436	6.879	6.394	6.723	7,436,221	+0.27(+4.13%)
Nov 21, 2008	6.237	6.472	5.987	6.457	11,060,797	+0.74(+12.87%)
Nov 20, 2008	6.102	6.237	5.627	5.721	11,016,286	-0.50(-8.05%)
Nov 19, 2008	6.702	6.744	6.211	6.222	5,313,410	-0.50(-7.45%)
Nov 18, 2008	6.582	6.832	6.477	6.723	3,935,212	-0.01(-0.08%)
Nov 17, 2008	6.822	7.046	6.707	6.728	5,016,990	-0.25(-3.52%)
Nov 14, 2008	7.057	7.302	6.895	6.973	8,060,195	-0.61(-7.99%)
Nov 13, 2008	6.968	7.594	6.624	7.579	11,593,439	+0.61(+8.76%)
Nov 12, 2008	7.318	7.417	6.942	6.968	10,117,324	-0.49(-6.51%)
Nov 11, 2008	7.547	7.652	7.245	7.454	5,331,190	-0.29(-3.71%)
Nov 10, 2008	8.216	8.304	7.673	7.741	6,729,372	-0.38(-4.63%)
Nov 07, 2008	7.955	8.142	7.866	8.116	7,674,738	+0.34(+4.43%)
Nov 06, 2008	8.221	8.388	7.741	7.772	7,774,092	-0.70(-8.26%)
Nov 05, 2008	8.685	8.889	8.351	8.471	7,520,501	-0.45(-5.09%)
Nov 04, 2008	8.560	8.925	8.550	8.925	5,561,081	+0.68(+8.23%)
Nov 03, 2008	8.090	8.315	8.059	8.247	8,257,367	+0.42(+5.40%)
Oct 31, 2008	7.709	8.012	7.584	7.824	7,303,807	-0.13(-1.64%)
Oct 30, 2008	7.996	8.054	7.579	7.955	5,771,647	+0.46(+6.20%)
Oct 29, 2008	7.370	7.918	7.313	7.490	4,963,014	-0.03(-0.35%)
Oct 28, 2008	7.052	7.547	6.733	7.516	10,265,860	+0.89(+13.39%)
Oct 27, 2008	6.749	6.963	6.629	6.629	5,737,731	-0.28(-4.08%)
Oct 24, 2008	6.462	7.057	6.378	6.911	9,174,158	-0.72(-9.38%)
Oct 23, 2008	7.527	7.767	7.119	7.626	5,664,010	+0.03(+0.34%)
Oct 22, 2008	7.960	7.981	7.469	7.600	6,465,114	-0.58(-7.14%)
Oct 21, 2008	8.341	8.539	8.127	8.184	3,461,418	-0.54(-6.16%)
Oct 20, 2008	8.236	8.722	8.236	8.722	6,067,070	+0.84(+10.66%)
Oct 17, 2008	7.652	8.283	7.652	7.882	5,718,888	-0.45(-5.39%)
Oct 16, 2008	8.017	8.351	7.521	8.330	6,592,937	+0.54(+6.90%)
Oct 15, 2008	8.372	8.440	7.756	7.793	4,407,259	-0.86(-9.95%)
Oct 14, 2008	9.244	9.327	8.351	8.654	6,957,199	-0.43(-4.71%)
Oct 13, 2008	8.315	9.113	8.200	9.082	6,022,579	+1.56(+20.75%)
Oct 10, 2008	7.333	7.902	6.858	7.521	8,989,111	-0.59(-7.27%)
Oct 09, 2008	8.858	8.946	7.923	8.111	6,430,032	-0.22(-2.63%)
Oct 08, 2008	8.054	8.717	7.965	8.330	10,397,006	-0.55(-6.23%)
Oct 07, 2008	9.640	9.640	8.881	8.884	6,658,663	-0.05(-0.53%)
Oct 06, 2008	9.609	9.614	8.554	8.931	11,078,452	-1.24(-12.17%)
Oct 03, 2008	10.42	10.72	10.17	10.17	0	-0.06(-0.61%)
Oct 02, 2008	10.59	10.59	10.17	10.23	4,218,246	-0.60(-5.54%)
Oct 01, 2008	10.79	10.96	10.66	10.83	5,285,078	+0.11(+1.02%)
Sep 30, 2008	10.69	10.84	10.52	10.72	3,383,265	+0.39(+3.74%)
Sep 29, 2008	11.06	11.13	10.20	10.33	6,801,003	-1.46(-12.39%)
Sep 26, 2008	11.59	11.81	11.54	11.80	0	-0.22(-1.87%)
Sep 25, 2008	11.90	12.11	11.90	12.02	3,108,879	+0.17(+1.45%)
Sep 24, 2008	11.91	11.98	11.76	11.85	3,198,280	+0.14(+1.20%)
Sep 23, 2008	11.91	12.08	11.59	11.71	3,800,231	-0.13(-1.09%)
Sep 22, 2008	11.95	12.08	11.82	11.84	3,906,684	+0.20(+1.74%)
Sep 19, 2008	11.76	11.85	11.29	11.63	0	+0.78(+7.22%)
Sep 18, 2008	10.62	10.92	10.24	10.85	9,950,143	+0.55(+5.32%)
Sep 17, 2008	10.40	10.60	10.07	10.30	13,127,489	-0.63(-5.73%)
Sep 16, 2008	10.44	10.94	10.44	10.93	10,836,443	+0.15(+1.35%)
Sep 15, 2008	10.95	11.14	10.78	10.78	7,483,384	-0.84(-7.19%)
Sep 12, 2008	11.20	11.62	11.17	11.62	5,068,492	+0.53(+4.80%)
Sep 11, 2008	10.71	11.09	10.68	11.09	4,729,197	-0.11(-0.98%)
Sep 10, 2008	11.21	11.30	11.06	11.20	4,922,870	+0.20(+1.80%)
Sep 09, 2008	11.44	11.48	10.99	11.00	4,929,534	-0.69(-5.90%)
Sep 08, 2008	11.91	11.92	11.45	11.69	10,269,451	+0.42(+3.71%)
Sep 05, 2008	11.19	11.30	11.02	11.27	0	-0.04(-0.37%)
Sep 04, 2008	11.78	11.78	11.29	11.31	14,140,337	-0.69(-5.74%)
Sep 03, 2008	12.04	12.07	11.89	12.00	3,335,744	-0.13(-1.08%)
Sep 02, 2008	12.22	12.30	12.12	12.13	5,073,757	-0.30(-2.44%)
Aug 29, 2008	12.54	12.56	12.40	12.43	1,775,587	-0.07(-0.58%)
Aug 28, 2008	12.59	12.60	12.46	12.51	2,385,192	+0.32(+2.66%)
Aug 27, 2008	12.16	12.21	12.07	12.18	1,288,006	+0.16(+1.30%)
Aug 26, 2008	12.02	12.13	11.99	12.03	2,408,108	+0.03(+0.26%)
Aug 25, 2008	12.10	12.21	11.97	11.99	2,740,345	-0.17(-1.42%)
Aug 22, 2008	12.14	12.23	12.10	12.17	3,596,330	+0.02(+0.13%)
Aug 21, 2008	11.88	12.15	11.88	12.15	3,271,667	+0.01(+0.04%)
Aug 20, 2008	12.03	12.16	11.96	12.15	3,961,045	+0.27(+2.29%)
Aug 19, 2008	11.84	11.93	11.75	11.87	3,727,847	-0.15(-1.22%)
Aug 18, 2008	12.22	12.29	11.99	12.02	3,528,094	-0.02(-0.13%)
Aug 15, 2008	12.02	12.07	11.94	12.04	0	-0.07(-0.56%)
Aug 14, 2008	12.09	12.25	12.08	12.10	5,096,441	-0.08(-0.64%)
Aug 13, 2008	12.05	12.24	11.93	12.18	3,260,454	-0.14(-1.14%)
Aug 12, 2008	12.42	12.45	12.28	12.32	2,119,962	-0.15(-1.17%)
Aug 11, 2008	12.50	12.58	12.43	12.47	3,008,436	-0.05(-0.38%)
Aug 08, 2008	12.32	12.56	12.29	12.52	4,534,745	+0.02(+0.13%)
Aug 07, 2008	12.62	12.70	12.50	12.50	2,218,871	-0.22(-1.72%)
Aug 06, 2008	12.62	12.74	12.56	12.72	4,802,274	+0.10(+0.83%)
Aug 05, 2008	12.41	12.62	12.41	12.62	5,890,957	+0.11(+0.88%)
Aug 04, 2008	12.63	12.67	12.46	12.51	3,673,480	-0.12(-0.95%)
Aug 01, 2008	12.79	12.93	12.60	12.63	2,811,273	-0.36(-2.77%)
Jul 31, 2008	13.10	13.17	12.95	12.99	2,702,332	-0.15(-1.15%)
Jul 30, 2008	13.01	13.17	12.97	13.14	2,773,044	+0.10(+0.76%)
Jul 29, 2008	13.04	13.04	12.85	13.04	1,501,540	+0.11(+0.89%)
Jul 28, 2008	13.23	13.23	12.90	12.92	1,436,000	-0.49(-3.66%)
Jul 25, 2008	13.49	13.51	13.33	13.41	1,525,613	-0.09(-0.70%)
Jul 24, 2008	13.74	13.77	13.49	13.51	2,508,072	-0.30(-2.19%)
Jul 23, 2008	13.83	13.88	13.77	13.81	3,212,758	+0.13(+0.92%)
Jul 22, 2008	13.58	13.70	13.49	13.69	3,630,764	+0.00(+0.00%)
Jul 21, 2008	13.69	13.72	13.59	13.69	2,730,266	+0.38(+2.86%)
Jul 18, 2008	13.29	13.35	13.24	13.30	3,261,111	-0.09(-0.70%)
Jul 17, 2008	13.48	13.56	13.34	13.40	4,639,744	+0.03(+0.20%)
Jul 16, 2008	13.09	13.40	13.07	13.37	4,753,202	+0.34(+2.60%)
Jul 15, 2008	13.12	13.16	12.95	13.03	5,277,104	-0.25(-1.89%)
Jul 14, 2008	13.42	13.46	13.26	13.28	4,270,862	+0.10(+0.75%)
Jul 11, 2008	13.18	13.26	12.97	13.18	5,262,867	-0.16(-1.21%)
Jul 10, 2008	13.24	13.37	13.19	13.35	3,466,240	+0.23(+1.79%)
Jul 09, 2008	13.44	13.46	13.11	13.11	2,893,510	-0.18(-1.37%)
Jul 08, 2008	13.17	13.32	13.10	13.29	4,253,682	+0.08(+0.59%)
Jul 07, 2008	13.35	13.48	13.13	13.22	5,085,848	-0.12(-0.90%)
Jul 04, 2008	13.41	13.45	13.25	13.34	2,077,527	+0.00(+0.00%)
Jul 03, 2008	13.41	13.45	13.25	13.34	2,077,527	-0.01(-0.08%)
Jul 02, 2008	13.74	13.79	13.35	13.35	3,257,304	-0.21(-1.58%)
Jul 01, 2008	13.48	13.62	13.40	13.56	5,970,456	-0.26(-1.85%)
Jun 30, 2008	13.94	14.04	13.82	13.82	3,058,710	-0.22(-1.60%)
Jun 27, 2008	14.06	14.17	14.00	14.04	4,272,473	+0.19(+1.36%)
Jun 26, 2008	14.04	14.08	13.81	13.85	4,603,165	-0.21(-1.52%)
Jun 25, 2008	14.02	14.22	14.01	14.07	2,239,039	+0.10(+0.75%)
Jun 24, 2008	13.96	14.08	13.94	13.96	4,894,063	+0.01(+0.08%)
Jun 23, 2008	13.99	14.00	13.88	13.95	3,320,179	+0.05(+0.37%)
Jun 20, 2008	13.96	14.00	13.83	13.90	2,216,089	-0.40(-2.77%)
Jun 19, 2008	14.18	14.34	14.13	14.30	3,661,374	+0.07(+0.51%)
Jun 18, 2008	14.15	14.27	14.12	14.22	7,217,503	-0.04(-0.29%)
Jun 17, 2008	14.25	14.35	14.18	14.27	3,053,620	+0.25(+1.75%)
Jun 16, 2008	14.01	14.07	13.97	14.02	3,124,390	-0.12(-0.85%)
Jun 13, 2008	14.00	14.17	13.96	14.14	2,261,581	+0.23(+1.65%)
Jun 12, 2008	13.96	14.05	13.87	13.91	3,508,416	-0.22(-1.59%)
Jun 11, 2008	14.34	14.36	14.13	14.13	4,325,780	-0.13(-0.88%)
Jun 10, 2008	14.24	14.31	14.16	14.26	2,687,858	-0.20(-1.37%)
Jun 09, 2008	14.64	14.64	14.34	14.46	2,736,385	-0.17(-1.14%)
Jun 06, 2008	14.77	14.84	14.61	14.63	4,344,849	-0.30(-2.03%)
Jun 05, 2008	14.66	14.94	14.64	14.93	4,747,371	+0.28(+1.89%)
Jun 04, 2008	14.77	14.90	14.65	14.65	4,843,676	-0.06(-0.39%)
Jun 03, 2008	14.82	14.86	14.63	14.71	5,283,559	-0.34(-2.29%)

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.