Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.801	7.801	7.572	7.668	3,769,226	+0.02(+0.29%)
May 28, 2009	7.550	7.750	7.521	7.646	3,082,582	+0.18(+2.47%)
May 27, 2009	7.661	7.838	7.432	7.462	5,876,115	-0.16(-2.03%)
May 26, 2009	7.417	7.617	7.366	7.617	5,562,092	-0.24(-3.01%)
May 22, 2009	8.037	8.037	7.809	7.853	6,100,659	-0.21(-2.56%)
May 21, 2009	8.296	8.296	7.953	8.060	5,419,629	-0.24(-2.93%)
May 20, 2009	7.986	8.421	7.986	8.303	10,256,320	+0.41(+5.24%)
May 19, 2009	7.875	7.993	7.705	7.890	5,338,334	-0.04(-0.56%)
May 18, 2009	7.735	7.949	7.668	7.934	3,403,996	+0.17(+2.19%)
May 15, 2009	7.764	7.978	7.735	7.764	3,804,596	+0.17(+2.24%)
May 14, 2009	7.499	7.676	7.469	7.595	7,041,393	+0.01(+0.19%)
May 13, 2009	7.853	7.853	7.558	7.580	6,442,727	-0.15(-2.00%)
May 12, 2009	7.993	8.089	7.691	7.735	5,550,888	-0.35(-4.38%)
May 11, 2009	8.015	8.281	7.875	8.089	6,757,388	-0.30(-3.52%)
May 08, 2009	8.200	8.384	8.074	8.384	6,496,798	+0.37(+4.60%)
May 07, 2009	8.488	8.488	7.930	8.015	6,687,769	-0.52(-6.14%)
May 06, 2009	8.495	8.621	8.436	8.539	4,034,696	+0.15(+1.85%)
May 05, 2009	8.488	8.532	8.314	8.384	6,669,586	-0.47(-5.33%)
May 04, 2009	8.429	8.857	8.429	8.857	5,910,497	+0.69(+8.40%)
May 01, 2009	8.119	8.192	7.971	8.170	4,871,120	+0.16(+2.03%)
Apr 30, 2009	7.905	8.178	7.897	8.008	5,603,017	+0.36(+4.73%)
Apr 29, 2009	7.270	7.668	7.253	7.646	8,994,609	+0.62(+8.82%)
Apr 28, 2009	7.012	7.115	6.916	7.026	4,467,004	-0.19(-2.66%)
Apr 27, 2009	7.395	7.395	7.189	7.218	5,914,635	-0.58(-7.47%)
Apr 24, 2009	7.787	7.897	7.565	7.801	8,086,760	-0.06(-0.75%)
Apr 23, 2009	7.875	7.971	7.727	7.860	6,696,664	+0.20(+2.60%)
Apr 22, 2009	7.587	7.838	7.447	7.661	8,363,163	-0.07(-0.86%)
Apr 21, 2009	7.558	7.853	7.425	7.727	9,141,439	+0.75(+10.68%)
Apr 20, 2009	7.322	7.322	6.938	6.982	7,899,958	-0.17(-2.37%)
Apr 17, 2009	7.137	7.248	7.004	7.152	6,427,654	-0.20(-2.71%)
Apr 16, 2009	7.144	7.388	7.093	7.351	5,226,015	+0.32(+4.51%)
Apr 15, 2009	6.938	7.071	6.879	7.034	3,356,427	-0.18(-2.46%)
Apr 14, 2009	7.218	7.314	7.130	7.211	3,106,664	-0.07(-1.01%)
Apr 13, 2009	7.152	7.358	7.130	7.285	5,903,698	+0.36(+5.22%)
Apr 09, 2009	6.716	6.967	6.716	6.923	4,990,334	+0.44(+6.83%)
Apr 08, 2009	6.495	6.524	6.310	6.480	4,279,697	-0.14(-2.12%)
Apr 07, 2009	6.672	6.679	6.532	6.620	5,555,405	-0.15(-2.29%)
Apr 06, 2009	6.643	6.805	6.620	6.775	4,119,784	+0.16(+2.46%)
Apr 03, 2009	6.569	6.643	6.303	6.613	5,089,351	-0.23(-3.34%)
Apr 02, 2009	6.591	6.908	6.591	6.842	5,638,805	+0.45(+7.04%)
Apr 01, 2009	6.111	6.421	6.111	6.392	4,857,356	+0.20(+3.22%)
Mar 31, 2009	6.141	6.288	6.089	6.192	4,209,826	-0.02(-0.36%)
Mar 30, 2009	6.288	6.296	6.067	6.214	3,285,323	-0.44(-6.55%)
Mar 26, 2009	6.495	6.665	6.392	6.650	6,719,883	+0.27(+4.28%)
Mar 25, 2009	6.384	6.502	6.185	6.377	4,885,169	+0.21(+3.47%)
Mar 24, 2009	6.178	6.325	6.104	6.163	7,909,286	-0.32(-5.01%)
Mar 23, 2009	6.369	6.488	6.325	6.488	5,711,852	+0.61(+10.43%)
Mar 20, 2009	6.067	6.089	5.838	5.875	4,121,875	-0.26(-4.21%)
Mar 19, 2009	6.347	6.377	6.015	6.133	6,498,403	-0.10(-1.54%)
Mar 18, 2009	5.993	6.273	5.964	6.229	5,904,260	+0.25(+4.20%)
Mar 17, 2009	5.890	6.015	5.764	5.978	3,213,552	+0.12(+2.02%)
Mar 16, 2009	5.860	5.978	5.757	5.860	4,821,877	+0.07(+1.15%)
Mar 13, 2009	5.794	5.816	5.654	5.794	0	+0.24(+4.25%)
Mar 12, 2009	5.447	5.594	5.351	5.558	3,419,205	+0.13(+2.45%)
Mar 11, 2009	5.351	5.499	5.233	5.425	4,341,033	-0.24(-4.17%)
Mar 10, 2009	5.447	5.668	5.366	5.661	4,519,985	+0.30(+5.50%)
Mar 09, 2009	5.425	5.543	5.329	5.366	3,225,896	-0.13(-2.42%)
Mar 06, 2009	5.469	5.572	5.336	5.499	0	+0.13(+2.34%)
Mar 05, 2009	5.373	5.491	5.336	5.373	3,209,581	-0.14(-2.54%)
Mar 04, 2009	5.284	5.572	5.284	5.513	5,356,846	+0.60(+12.16%)
Mar 02, 2009	5.085	5.144	4.871	4.915	6,021,308	-0.39(-7.37%)
Feb 27, 2009	5.366	5.410	5.255	5.307	0	-0.02(-0.42%)
Feb 26, 2009	5.366	5.558	5.284	5.329	3,694,858	-0.15(-2.70%)
Feb 25, 2009	5.462	5.565	5.358	5.476	3,643,893	+0.00(+0.00%)
Feb 24, 2009	5.358	5.528	5.314	5.476	5,408,532	+0.34(+6.61%)
Feb 23, 2009	5.344	5.403	5.115	5.137	4,276,821	-0.21(-3.87%)
Feb 20, 2009	5.388	5.462	5.233	5.344	4,924,788	-0.24(-4.36%)
Feb 19, 2009	5.720	5.786	5.558	5.587	5,553,030	+0.04(+0.80%)
Feb 18, 2009	5.380	5.594	5.380	5.543	4,079,000	+0.04(+0.81%)
Feb 17, 2009	5.617	5.639	5.484	5.499	3,957,882	-0.41(-6.99%)
Feb 13, 2009	5.882	5.993	5.831	5.912	6,296,518	+0.15(+2.69%)
Feb 12, 2009	5.646	5.786	5.617	5.757	9,054,262	-0.16(-2.74%)
Feb 11, 2009	5.941	5.964	5.801	5.919	3,833,595	+0.04(+0.75%)
Feb 10, 2009	6.037	6.200	5.831	5.875	4,857,984	-0.32(-5.24%)
Feb 09, 2009	6.325	6.325	6.096	6.200	3,576,564	-0.05(-0.83%)
Feb 06, 2009	5.838	6.303	5.838	6.251	5,227,729	+0.56(+9.86%)
Feb 05, 2009	5.521	5.772	5.499	5.690	4,028,270	+0.01(+0.13%)
Feb 04, 2009	5.550	5.816	5.535	5.683	4,429,133	+0.18(+3.36%)
Feb 03, 2009	5.380	5.535	5.344	5.499	3,633,485	+0.32(+6.28%)
Feb 02, 2009	5.181	5.203	5.004	5.174	4,429,940	-0.05(-0.99%)
Jan 30, 2009	5.410	5.572	5.203	5.225	0	-0.18(-3.41%)
Jan 29, 2009	5.307	5.506	5.240	5.410	2,738,781	-0.21(-3.68%)
Jan 28, 2009	5.388	5.654	5.351	5.617	3,443,080	+0.36(+6.88%)
Jan 27, 2009	5.159	5.321	5.100	5.255	3,500,789	+0.10(+2.01%)
Jan 26, 2009	5.100	5.410	5.063	5.152	2,446,024	-0.03(-0.57%)
Jan 23, 2009	4.960	5.262	4.908	5.181	5,047,604	+0.14(+2.78%)
Jan 22, 2009	5.078	5.189	4.797	5.041	5,612,576	-0.13(-2.57%)
Jan 21, 2009	5.159	5.218	5.004	5.174	6,117,230	+0.13(+2.49%)
Jan 20, 2009	5.225	5.292	5.048	5.048	5,753,795	-0.43(-7.82%)
Jan 16, 2009	5.535	5.543	5.366	5.476	4,195,613	+0.16(+3.06%)
Jan 15, 2009	5.255	5.439	5.144	5.314	4,735,539	-0.04(-0.83%)
Jan 14, 2009	5.506	5.506	5.321	5.358	4,069,259	-0.09(-1.63%)
Jan 13, 2009	5.336	5.543	5.270	5.447	3,842,414	+0.24(+4.53%)
Jan 12, 2009	5.351	5.403	5.166	5.211	3,679,765	-0.50(-8.79%)
Jan 09, 2009	5.646	5.809	5.572	5.713	3,682,240	-0.01(-0.13%)
Jan 08, 2009	5.543	5.757	5.535	5.720	4,445,072	-0.23(-3.85%)
Jan 07, 2009	5.978	6.119	5.897	5.949	5,685,463	-0.40(-6.28%)
Jan 06, 2009	6.126	6.421	6.126	6.347	9,047,871	+0.28(+4.62%)
Jan 05, 2009	5.934	6.163	5.934	6.067	4,238,496	+0.13(+2.11%)
Jan 02, 2009	5.683	6.067	5.683	5.941	0	+0.27(+4.82%)
Jan 01, 2009	5.447	5.735	5.447	5.668	0	+0.00(+0.00%)
Dec 31, 2008	5.447	5.735	5.447	5.668	2,724,350	+0.24(+4.35%)
Dec 30, 2008	5.196	5.476	5.196	5.432	2,879,002	+0.44(+8.88%)
Dec 29, 2008	4.879	5.004	4.879	4.989	1,182,120	-0.09(-1.74%)
Dec 26, 2008	4.982	5.100	4.960	5.078	882,527	+0.13(+2.69%)
Dec 24, 2008	4.945	4.982	4.901	4.945	797,644	+0.01(+0.15%)
Dec 23, 2008	4.923	4.938	4.797	4.938	3,394,838	-0.07(-1.47%)
Dec 22, 2008	5.255	5.270	4.952	5.011	4,509,194	-0.30(-5.56%)
Dec 19, 2008	5.344	5.417	5.218	5.307	2,938,454	-0.09(-1.64%)
Dec 18, 2008	5.454	5.469	5.329	5.395	3,798,914	-0.06(-1.08%)
Dec 17, 2008	5.550	5.550	5.366	5.454	3,436,178	-0.21(-3.65%)
Dec 16, 2008	5.344	5.668	5.292	5.661	3,301,281	+0.42(+8.03%)
Dec 15, 2008	5.307	5.388	5.196	5.240	1,855,776	-0.15(-2.87%)
Dec 12, 2008	4.886	5.454	4.886	5.395	4,936,213	+0.10(+1.81%)
Dec 11, 2008	5.307	5.506	5.211	5.299	7,677,346	-0.01(-0.14%)
Dec 10, 2008	5.026	5.344	5.026	5.307	6,836,483	+0.45(+9.27%)
Dec 09, 2008	4.724	5.026	4.628	4.856	8,300,181	+0.07(+1.54%)
Dec 08, 2008	4.591	4.908	4.591	4.783	8,958,486	+0.46(+10.77%)
Dec 05, 2008	4.281	4.340	4.207	4.318	6,471,431	-0.01(-0.17%)
Dec 04, 2008	4.200	4.495	4.074	4.325	5,040,844	-0.09(-2.01%)
Dec 03, 2008	4.347	4.510	4.141	4.414	4,870,684	-0.07(-1.48%)
Dec 02, 2008	4.318	4.546	4.244	4.480	4,057,364	+0.18(+4.12%)
Dec 01, 2008	4.428	4.458	4.266	4.303	3,882,780	-0.15(-3.48%)
Nov 28, 2008	4.414	4.554	4.406	4.458	1,861,386	-0.09(-1.95%)
Nov 26, 2008	4.266	4.554	4.251	4.546	4,571,974	+0.32(+7.50%)
Nov 25, 2008	4.539	4.539	4.141	4.229	5,708,155	-0.32(-7.13%)
Nov 24, 2008	4.369	4.679	4.295	4.554	6,086,841	+0.15(+3.35%)
Nov 21, 2008	4.185	4.421	4.030	4.406	8,820,280	+0.70(+18.92%)
Nov 20, 2008	3.890	4.074	3.668	3.705	11,497,759	-0.32(-7.89%)
Nov 19, 2008	4.163	4.281	4.000	4.022	7,412,118	+0.04(+1.11%)
Nov 18, 2008	4.059	4.126	3.808	3.978	4,963,017	-0.15(-3.75%)
Nov 17, 2008	4.207	4.240	4.074	4.133	3,358,668	-0.17(-3.95%)
Nov 14, 2008	4.539	4.628	4.266	4.303	6,160,023	-0.41(-8.76%)
Nov 13, 2008	4.421	4.731	4.030	4.716	8,476,254	+0.30(+6.86%)
Nov 12, 2008	4.775	4.856	4.369	4.414	6,301,912	-0.24(-5.08%)
Nov 11, 2008	4.746	4.820	4.554	4.650	2,480,108	-0.27(-5.41%)
Nov 10, 2008	5.026	5.085	4.864	4.915	2,684,104	-0.08(-1.62%)
Nov 07, 2008	4.871	5.048	4.768	4.997	3,186,937	+0.36(+7.80%)
Nov 06, 2008	5.048	5.070	4.583	4.635	4,002,554	-0.57(-10.92%)
Nov 05, 2008	5.476	5.499	5.166	5.203	4,730,918	-0.38(-6.87%)
Nov 04, 2008	5.388	5.676	5.351	5.587	4,046,931	+0.27(+5.14%)
Nov 03, 2008	5.248	5.476	5.203	5.314	5,269,289	+0.22(+4.35%)
Oct 31, 2008	5.004	5.225	4.982	5.093	3,868,010	+0.07(+1.32%)
Oct 30, 2008	5.048	5.137	4.783	5.026	5,285,762	+0.30(+6.41%)
Oct 29, 2008	5.026	5.026	4.576	4.724	6,172,487	-0.73(-13.40%)
Oct 28, 2008	4.879	5.476	4.856	5.454	4,924,345	+0.67(+14.04%)
Oct 27, 2008	4.775	4.997	4.738	4.783	3,037,883	-0.13(-2.70%)
Oct 24, 2008	4.871	5.166	4.716	4.915	3,254,456	-0.33(-6.33%)
Oct 23, 2008	5.380	5.469	4.945	5.248	5,011,560	-0.24(-4.31%)
Oct 22, 2008	5.853	5.912	5.432	5.484	3,905,756	-0.51(-8.50%)
Oct 21, 2008	6.273	6.273	5.949	5.993	3,010,707	-0.61(-9.27%)
Oct 20, 2008	6.436	6.606	6.281	6.606	3,124,151	+0.10(+1.59%)
Oct 17, 2008	6.643	6.798	6.414	6.502	3,470,496	-0.19(-2.87%)
Oct 16, 2008	6.672	6.864	6.244	6.694	6,274,895	+0.15(+2.25%)
Oct 15, 2008	6.901	7.181	6.465	6.547	3,031,387	-0.67(-9.30%)
Oct 14, 2008	7.558	7.558	7.063	7.218	4,436,814	+0.01(+0.10%)
Oct 13, 2008	6.945	7.314	6.643	7.211	4,776,251	+0.41(+5.97%)
Oct 10, 2008	5.816	6.805	5.816	6.805	4,904,848	+0.51(+8.09%)
Oct 09, 2008	7.307	7.307	5.668	6.296	7,509,827	-1.18(-15.79%)
Oct 08, 2008	7.085	7.742	7.019	7.477	4,159,577	+0.01(+0.10%)
Oct 07, 2008	7.764	8.037	7.469	7.469	4,600,181	-0.35(-4.44%)
Oct 06, 2008	7.831	7.941	7.336	7.816	4,012,632	-0.33(-4.08%)
Oct 03, 2008	8.266	8.621	8.148	8.148	0	+0.10(+1.19%)
Oct 02, 2008	8.222	8.274	7.919	8.052	3,018,390	-0.35(-4.13%)
Oct 01, 2008	8.060	8.436	8.060	8.399	3,636,489	+0.01(+0.18%)
Sep 30, 2008	8.045	8.421	8.045	8.384	2,746,027	+0.38(+4.80%)
Sep 29, 2008	8.340	8.436	7.772	8.001	4,493,570	-0.63(-7.35%)
Sep 26, 2008	8.598	8.702	8.274	8.635	0	-0.18(-2.01%)
Sep 25, 2008	8.510	8.945	8.502	8.812	4,048,630	+0.18(+2.05%)
Sep 24, 2008	8.643	8.798	8.591	8.635	3,123,300	-0.01(-0.09%)
Sep 23, 2008	8.635	8.894	8.613	8.643	4,162,761	+0.03(+0.34%)
Sep 22, 2008	8.842	8.894	8.561	8.613	6,440,092	-0.23(-2.59%)
Sep 19, 2008	8.473	9.034	8.473	8.842	0	+0.58(+7.06%)
Sep 18, 2008	7.750	8.303	7.668	8.259	6,338,764	+0.66(+8.75%)
Sep 17, 2008	7.469	7.779	7.417	7.595	7,145,645	+0.07(+0.88%)
Sep 16, 2008	7.277	7.580	7.122	7.528	10,545,105	-0.15(-2.02%)
Sep 15, 2008	7.543	7.912	7.543	7.683	4,541,127	-0.40(-4.93%)
Sep 12, 2008	7.978	8.104	7.831	8.082	3,331,973	+0.10(+1.20%)
Sep 11, 2008	7.905	7.986	7.794	7.986	4,670,781	-0.13(-1.55%)
Sep 10, 2008	7.905	8.170	7.905	8.111	4,332,295	+0.21(+2.71%)
Sep 09, 2008	8.111	8.119	7.897	7.897	8,081,060	-0.53(-6.30%)
Sep 08, 2008	8.229	8.731	8.229	8.429	7,510,130	+0.54(+6.83%)
Sep 05, 2008	7.668	7.971	7.668	7.890	0	+0.17(+2.20%)
Sep 04, 2008	7.816	8.023	7.632	7.720	2,842,302	-0.14(-1.78%)
Sep 03, 2008	8.111	8.111	7.772	7.860	5,782,001	-0.44(-5.25%)
Sep 02, 2008	8.429	8.466	8.207	8.296	6,419,783	-0.52(-5.86%)
Aug 29, 2008	8.894	8.997	8.753	8.812	1,885,885	-0.13(-1.40%)
Aug 28, 2008	8.864	8.953	8.820	8.938	2,214,475	+0.20(+2.28%)
Aug 27, 2008	8.672	8.894	8.606	8.739	3,236,740	+0.21(+2.51%)
Aug 26, 2008	8.488	8.539	8.399	8.525	1,533,732	+0.09(+1.05%)
Aug 25, 2008	8.598	8.635	8.435	8.436	1,360,843	-0.20(-2.31%)
Aug 22, 2008	8.591	8.694	8.569	8.635	2,745,503	+0.05(+0.60%)
Aug 21, 2008	8.488	8.680	8.355	8.584	3,329,864	+0.01(+0.09%)
Aug 20, 2008	8.517	8.680	8.473	8.576	3,723,989	+0.12(+1.40%)
Aug 19, 2008	8.606	8.606	8.406	8.458	3,739,950	-0.43(-4.82%)
Aug 18, 2008	8.990	9.085	8.886	8.886	3,413,092	-0.14(-1.55%)
Aug 15, 2008	9.071	9.130	8.975	9.026	0	-0.21(-2.24%)
Aug 14, 2008	9.130	9.292	9.085	9.233	2,230,367	+0.06(+0.64%)
Aug 13, 2008	9.189	9.218	9.056	9.174	4,262,780	-0.09(-0.96%)
Aug 12, 2008	9.381	9.381	9.218	9.263	3,332,425	-0.01(-0.08%)
Aug 11, 2008	8.975	9.418	8.975	9.270	5,841,647	+0.19(+2.11%)
Aug 08, 2008	8.724	9.100	8.724	9.078	3,743,856	+0.45(+5.22%)
Aug 07, 2008	8.510	8.680	8.421	8.628	4,675,811	-0.27(-3.07%)
Aug 06, 2008	8.716	8.960	8.591	8.901	3,717,382	+0.40(+4.69%)
Aug 05, 2008	8.399	8.554	8.303	8.502	2,844,479	+0.10(+1.14%)
Aug 04, 2008	8.576	8.621	8.377	8.406	2,978,063	-0.10(-1.13%)
Aug 01, 2008	8.451	8.849	8.318	8.502	3,655,443	+0.16(+1.95%)
Jul 31, 2008	8.569	8.569	8.303	8.340	3,672,901	-0.83(-9.09%)
Jul 30, 2008	9.528	9.550	9.115	9.174	4,836,608	-0.44(-4.60%)
Jul 29, 2008	9.617	9.639	9.447	9.617	3,326,769	-0.11(-1.14%)
Jul 28, 2008	9.676	9.912	9.676	9.728	2,252,425	-0.14(-1.42%)
Jul 25, 2008	9.964	9.993	9.757	9.868	3,271,627	-0.08(-0.82%)
Jul 24, 2008	10.44	10.44	9.905	9.949	6,902,621	-0.24(-2.32%)
Jul 23, 2008	9.964	10.24	9.964	10.19	4,065,753	+0.41(+4.23%)
Jul 22, 2008	9.521	9.794	9.462	9.772	5,078,785	-0.06(-0.60%)
Jul 21, 2008	10.17	10.17	9.779	9.831	3,811,279	+0.17(+1.76%)
Jul 18, 2008	9.521	9.705	9.462	9.661	5,286,506	-0.55(-5.42%)
Jul 17, 2008	10.13	10.26	10.04	10.21	4,420,085	+0.11(+1.10%)
Jul 16, 2008	9.691	10.14	9.536	10.10	6,841,074	+0.34(+3.48%)
Jul 15, 2008	9.521	10.05	9.506	9.764	6,572,001	-0.29(-2.86%)
Jul 14, 2008	10.55	10.55	10.02	10.05	2,578,016	-0.39(-3.75%)
Jul 11, 2008	10.10	10.57	10.10	10.44	4,059,078	+0.26(+2.54%)
Jul 10, 2008	9.949	10.26	9.676	10.19	5,981,768	-0.05(-0.51%)
Jul 09, 2008	10.34	10.45	10.19	10.24	8,239,370	-0.63(-5.84%)
Jul 08, 2008	11.18	11.26	10.57	10.87	7,381,701	-0.75(-6.42%)
Jul 07, 2008	11.45	11.77	11.34	11.62	4,895,305	+0.00(+0.00%)
Jul 04, 2008	11.65	11.81	11.51	11.62	2,345,528	+0.00(+0.00%)
Jul 03, 2008	11.65	11.81	11.51	11.62	2,345,528	+0.07(+0.64%)
Jul 02, 2008	11.48	11.79	11.47	11.54	3,481,288	-0.02(-0.19%)
Jul 01, 2008	11.49	11.59	11.36	11.57	3,533,256	-0.13(-1.07%)
Jun 30, 2008	11.40	11.78	11.40	11.69	4,574,985	+0.21(+1.86%)
Jun 27, 2008	11.37	11.62	11.21	11.48	3,681,325	+0.00(+0.00%)
Jun 26, 2008	11.74	11.84	11.43	11.48	5,196,321	-0.58(-4.78%)
Jun 25, 2008	11.74	12.24	11.74	12.05	5,089,755	+0.32(+2.70%)
Jun 24, 2008	11.79	11.90	11.57	11.74	9,874,188	-0.44(-3.58%)
Jun 23, 2008	11.98	12.67	11.98	12.17	4,336,518	-0.15(-1.26%)
Jun 20, 2008	12.43	12.57	12.25	12.33	4,340,886	-0.23(-1.82%)
Jun 19, 2008	12.45	12.62	12.25	12.55	4,119,157	-0.07(-0.53%)
Jun 18, 2008	12.68	12.89	12.41	12.62	2,929,857	+0.04(+0.29%)
Jun 17, 2008	12.92	12.92	12.58	12.58	5,103,992	-0.21(-1.67%)
Jun 16, 2008	13.04	13.04	12.75	12.80	2,919,502	-0.24(-1.87%)
Jun 13, 2008	12.77	13.12	12.77	13.04	2,918,922	+0.27(+2.14%)
Jun 12, 2008	12.83	13.05	12.76	12.77	2,656,632	+0.11(+0.87%)
Jun 11, 2008	12.92	13.06	12.66	12.66	4,078,410	-0.35(-2.67%)
Jun 10, 2008	13.00	13.15	12.81	13.00	4,273,848	-0.07(-0.56%)
Jun 09, 2008	13.43	13.43	12.93	13.08	2,551,568	-0.17(-1.28%)
Jun 06, 2008	13.40	13.58	13.24	13.25	6,004,515	-0.35(-2.55%)
Jun 05, 2008	13.34	13.60	13.28	13.60	3,687,263	+0.32(+2.39%)
Jun 04, 2008	13.17	13.45	13.14	13.28	3,871,992	+0.03(+0.22%)
Jun 03, 2008	13.47	13.60	13.06	13.25	6,446,452	-0.51(-3.70%)

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.