Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.412	2.431	2.389	2.417	5,180,866	+0.06(+2.34%)
May 28, 2009	2.295	2.361	2.292	2.361	4,396,213	+0.07(+3.12%)
May 27, 2009	2.311	2.329	2.278	2.290	3,152,135	-0.02(-0.80%)
May 26, 2009	2.290	2.325	2.285	2.308	4,504,757	+0.02(+1.01%)
May 22, 2009	2.271	2.297	2.271	2.285	2,688,348	+0.02(+0.71%)
May 21, 2009	2.278	2.311	2.248	2.269	3,656,425	-0.04(-1.80%)
May 20, 2009	2.368	2.368	2.306	2.311	6,098,251	-0.12(-4.75%)
May 19, 2009	2.398	2.474	2.391	2.426	6,080,641	+0.04(+1.74%)
May 18, 2009	2.350	2.400	2.346	2.384	6,024,016	+0.04(+1.77%)
May 15, 2009	2.313	2.350	2.304	2.343	3,382,045	+0.00(+0.10%)
May 14, 2009	2.299	2.341	2.290	2.341	3,992,966	+0.04(+1.91%)
May 13, 2009	2.322	2.338	2.283	2.297	5,102,612	-0.04(-1.78%)
May 12, 2009	2.357	2.361	2.306	2.338	3,515,610	+0.01(+0.40%)
May 11, 2009	2.295	2.341	2.295	2.329	4,162,336	+0.01(+0.30%)
May 08, 2009	2.230	2.336	2.225	2.322	4,445,852	+0.05(+2.34%)
May 07, 2009	2.299	2.299	2.248	2.269	3,895,649	+0.00(+0.10%)
May 06, 2009	2.260	2.269	2.225	2.267	4,733,886	+0.05(+2.08%)
May 05, 2009	2.235	2.245	2.200	2.221	4,201,636	-0.01(-0.41%)
May 04, 2009	2.214	2.237	2.212	2.230	5,823,620	+0.03(+1.58%)
May 01, 2009	2.179	2.195	2.156	2.195	2,900,375	+0.03(+1.28%)
Apr 30, 2009	2.182	2.209	2.147	2.168	3,672,291	+0.01(+0.64%)
Apr 29, 2009	2.131	2.172	2.124	2.154	2,950,256	+0.05(+2.19%)
Apr 28, 2009	2.075	2.117	2.075	2.108	2,212,375	+0.00(+0.00%)
Apr 27, 2009	2.059	2.119	2.059	2.108	3,022,565	-0.01(-0.33%)
Apr 24, 2009	2.110	2.126	2.099	2.115	2,665,161	+0.03(+1.21%)
Apr 23, 2009	2.103	2.105	2.057	2.089	3,068,773	+0.00(+0.22%)
Apr 22, 2009	2.064	2.112	2.057	2.085	3,620,086	+0.01(+0.33%)
Apr 21, 2009	2.036	2.087	2.020	2.078	3,020,132	+0.03(+1.24%)
Apr 20, 2009	2.115	2.115	2.034	2.052	3,088,070	-0.08(-3.89%)
Apr 17, 2009	2.131	2.163	2.101	2.135	3,588,543	+0.01(+0.65%)
Apr 16, 2009	2.092	2.122	2.071	2.122	2,787,738	+0.04(+1.77%)
Apr 15, 2009	2.043	2.101	2.022	2.085	2,636,667	+0.04(+2.03%)
Apr 14, 2009	2.110	2.112	2.043	2.043	3,259,899	-0.05(-2.42%)
Apr 13, 2009	2.108	2.115	2.062	2.094	2,635,037	-0.03(-1.30%)
Apr 09, 2009	2.105	2.124	2.082	2.122	2,582,536	+0.09(+4.55%)
Apr 08, 2009	2.045	2.057	2.013	2.029	2,244,885	+0.02(+0.80%)
Apr 07, 2009	2.016	2.045	2.006	2.013	2,312,784	-0.06(-2.78%)
Apr 06, 2009	2.050	2.089	2.022	2.071	2,637,855	-0.04(-1.86%)
Apr 03, 2009	2.092	2.110	2.041	2.110	3,001,911	-0.01(-0.44%)
Apr 02, 2009	2.066	2.119	2.059	2.119	3,640,111	+0.09(+4.31%)
Apr 01, 2009	1.960	2.039	1.949	2.032	2,484,994	+0.05(+2.44%)
Mar 31, 2009	1.951	2.004	1.946	1.983	2,530,920	+0.05(+2.75%)
Mar 30, 2009	1.992	1.992	1.891	1.930	3,122,371	-0.14(-6.58%)
Mar 26, 2009	2.071	2.087	2.043	2.066	2,295,057	+0.03(+1.24%)
Mar 25, 2009	2.025	2.071	1.979	2.041	3,347,762	+0.03(+1.49%)
Mar 24, 2009	2.006	2.045	1.976	2.011	2,719,253	-0.03(-1.25%)
Mar 23, 2009	1.977	2.039	1.976	2.036	3,197,359	+0.15(+7.81%)
Mar 20, 2009	1.942	1.965	1.875	1.889	2,539,732	-0.11(-5.54%)
Mar 19, 2009	2.013	2.018	1.937	1.999	2,980,216	-0.00(-0.12%)
Mar 18, 2009	1.903	2.013	1.903	2.002	2,981,820	+0.04(+2.00%)
Mar 17, 2009	1.935	1.962	1.886	1.962	2,859,530	+0.05(+2.41%)
Mar 16, 2009	1.949	1.974	1.884	1.916	3,185,994	-0.01(-0.48%)
Mar 13, 2009	1.893	1.937	1.880	1.926	0	+0.04(+1.95%)
Mar 12, 2009	1.790	1.900	1.764	1.889	3,174,498	+0.11(+5.95%)
Mar 11, 2009	1.766	1.803	1.730	1.783	3,791,364	+0.06(+3.34%)
Mar 10, 2009	1.640	1.725	1.640	1.725	4,196,415	+0.11(+6.55%)
Mar 09, 2009	1.656	1.709	1.600	1.619	4,780,051	-0.10(-5.77%)
Mar 06, 2009	1.741	1.762	1.665	1.718	0	-0.01(-0.45%)
Mar 05, 2009	1.730	1.771	1.695	1.726	2,894,989	-0.07(-3.69%)
Mar 04, 2009	1.743	1.819	1.718	1.792	5,401,865	+0.01(+0.52%)
Mar 02, 2009	1.861	1.861	1.734	1.783	9,278,486	-0.12(-6.19%)
Feb 27, 2009	1.981	1.992	1.886	1.900	0	-0.08(-3.85%)
Feb 26, 2009	1.937	1.999	1.932	1.976	4,858,782	+0.06(+3.13%)
Feb 25, 2009	1.870	1.939	1.792	1.916	3,687,139	+0.05(+2.47%)
Feb 24, 2009	1.819	1.877	1.766	1.870	6,436,015	+0.10(+5.87%)
Feb 23, 2009	1.903	1.907	1.748	1.766	7,364,375	-0.13(-7.04%)
Feb 20, 2009	1.944	1.956	1.836	1.900	5,856,901	-0.09(-4.63%)
Feb 19, 2009	2.034	2.073	1.976	1.992	3,604,531	-0.05(-2.26%)
Feb 18, 2009	2.147	2.147	2.032	2.039	3,528,905	-0.17(-7.53%)
Feb 17, 2009	2.262	2.262	2.161	2.205	4,441,745	-0.09(-3.92%)
Feb 13, 2009	2.334	2.334	2.271	2.295	3,050,309	-0.04(-1.68%)
Feb 12, 2009	2.283	2.334	2.239	2.334	3,729,258	+0.03(+1.10%)
Feb 11, 2009	2.251	2.338	2.251	2.308	3,157,820	+0.00(+0.20%)
Feb 10, 2009	2.357	2.373	2.262	2.304	4,173,810	-0.06(-2.63%)
Feb 09, 2009	2.364	2.378	2.336	2.366	3,611,665	+0.01(+0.49%)
Feb 06, 2009	2.322	2.357	2.304	2.355	3,546,619	+0.05(+2.00%)
Feb 05, 2009	2.281	2.308	2.239	2.308	3,037,881	+0.03(+1.52%)
Feb 04, 2009	2.276	2.311	2.242	2.274	2,407,239	-0.01(-0.40%)
Feb 03, 2009	2.251	2.283	2.216	2.283	2,653,943	+0.07(+3.23%)
Feb 02, 2009	2.202	2.225	2.193	2.212	2,351,139	-0.02(-0.72%)
Jan 30, 2009	2.242	2.271	2.191	2.228	0	-0.02(-0.82%)
Jan 29, 2009	2.292	2.292	2.228	2.246	2,447,068	-0.06(-2.60%)
Jan 28, 2009	2.269	2.318	2.267	2.306	2,648,943	+0.07(+3.09%)
Jan 27, 2009	2.232	2.253	2.193	2.237	2,785,821	+0.04(+1.78%)
Jan 26, 2009	2.232	2.248	2.175	2.198	4,068,753	-0.00(-0.21%)
Jan 23, 2009	2.147	2.207	2.138	2.202	3,536,390	+0.01(+0.42%)
Jan 22, 2009	2.158	2.200	2.138	2.193	2,909,958	-0.01(-0.63%)
Jan 21, 2009	2.103	2.207	2.080	2.207	2,962,615	+0.12(+5.86%)
Jan 20, 2009	2.188	2.209	2.080	2.085	2,959,319	-0.15(-6.71%)
Jan 16, 2009	2.232	2.235	2.149	2.235	2,635,414	+0.06(+2.54%)
Jan 15, 2009	2.165	2.179	2.078	2.179	3,980,997	-0.00(-0.11%)
Jan 14, 2009	2.186	2.198	2.156	2.182	3,085,286	-0.06(-2.47%)
Jan 13, 2009	2.223	2.262	2.147	2.237	2,938,630	+0.00(+0.00%)
Jan 12, 2009	2.304	2.304	2.216	2.237	2,682,425	-0.05(-2.12%)
Jan 09, 2009	2.315	2.325	2.275	2.285	3,738,586	-0.02(-0.90%)
Jan 08, 2009	2.306	2.318	2.283	2.306	3,851,622	-0.03(-1.48%)
Jan 07, 2009	2.396	2.396	2.318	2.341	3,498,056	-0.08(-3.24%)
Jan 06, 2009	2.398	2.421	2.366	2.419	3,866,795	+0.04(+1.84%)
Jan 05, 2009	2.364	2.403	2.334	2.375	3,633,936	+0.00(+0.00%)
Jan 02, 2009	2.251	2.387	2.251	2.375	0	+0.10(+4.57%)
Jan 01, 2009	2.168	2.281	2.165	2.271	0	+0.00(+0.00%)
Dec 31, 2008	2.168	2.281	2.165	2.271	7,006,039	+0.12(+5.46%)
Dec 30, 2008	2.099	2.172	2.099	2.154	8,031,143	+0.06(+2.64%)
Dec 29, 2008	2.165	2.172	2.075	2.099	6,039,662	-0.04(-2.05%)
Dec 26, 2008	2.110	2.170	2.110	2.142	3,661,195	+0.02(+0.87%)
Dec 24, 2008	2.064	2.131	2.064	2.124	3,991,171	+0.04(+2.13%)
Dec 23, 2008	2.112	2.112	2.064	2.080	5,537,793	-0.01(-0.46%)
Dec 22, 2008	2.126	2.126	2.029	2.089	5,022,355	-0.01(-0.44%)
Dec 19, 2008	2.075	2.126	2.059	2.099	4,778,126	+0.02(+0.89%)
Dec 18, 2008	2.122	2.131	2.066	2.080	5,657,689	-0.01(-0.33%)
Dec 17, 2008	2.029	2.103	1.992	2.087	5,441,087	+0.03(+1.69%)
Dec 16, 2008	1.997	2.066	1.956	2.052	6,008,267	+0.10(+5.20%)
Dec 15, 2008	1.976	2.179	1.900	1.951	7,868,842	-0.02(-1.05%)
Dec 12, 2008	1.896	1.974	1.896	1.972	3,990,715	+0.03(+1.42%)
Dec 11, 2008	1.995	2.013	1.914	1.944	3,967,854	-0.06(-2.88%)
Dec 10, 2008	2.004	2.050	1.946	2.002	4,350,066	+0.00(+0.12%)
Dec 09, 2008	2.041	2.071	1.969	1.999	6,070,233	-0.07(-3.34%)
Dec 08, 2008	2.145	2.182	2.057	2.069	7,392,843	-0.03(-1.43%)
Dec 05, 2008	1.974	2.108	1.914	2.099	6,158,747	+0.08(+3.88%)
Dec 04, 2008	2.006	2.087	2.004	2.020	6,073,559	-0.04(-1.90%)
Dec 03, 2008	2.013	2.075	1.942	2.059	6,036,908	+0.05(+2.29%)
Dec 02, 2008	1.960	2.013	1.861	2.013	6,361,650	+0.10(+5.31%)
Dec 01, 2008	2.002	2.016	1.907	1.912	6,995,168	-0.16(-7.68%)
Nov 28, 2008	2.034	2.131	2.018	2.071	3,315,044	+0.08(+4.06%)
Nov 26, 2008	1.863	2.006	1.847	1.990	4,849,711	+0.09(+4.48%)
Nov 25, 2008	1.926	2.013	1.882	1.905	5,679,952	+0.05(+2.48%)
Nov 24, 2008	1.730	1.875	1.720	1.859	6,842,987	+0.21(+13.04%)
Nov 21, 2008	1.605	1.651	1.494	1.644	10,565,464	+0.06(+3.94%)
Nov 20, 2008	1.757	1.764	1.568	1.582	11,085,754	-0.28(-14.89%)
Nov 19, 2008	2.022	2.032	1.817	1.859	5,604,867	-0.28(-13.24%)
Nov 18, 2008	2.115	2.149	2.064	2.142	5,381,185	-0.01(-0.32%)
Nov 17, 2008	2.154	2.172	2.059	2.149	4,323,878	-0.00(-0.21%)
Nov 14, 2008	2.133	2.223	2.105	2.154	5,255,538	+0.02(+0.76%)
Nov 13, 2008	2.080	2.138	1.977	2.138	5,900,400	+0.10(+4.86%)
Nov 12, 2008	2.138	2.149	2.022	2.039	5,194,582	-0.13(-5.96%)
Nov 11, 2008	2.248	2.248	2.152	2.168	5,245,370	-0.10(-4.47%)
Nov 10, 2008	2.440	2.440	2.258	2.269	3,610,810	-0.12(-4.84%)
Nov 07, 2008	2.325	2.403	2.304	2.384	3,689,784	+0.03(+1.07%)
Nov 06, 2008	2.472	2.472	2.269	2.359	5,040,043	-0.06(-2.29%)
Nov 05, 2008	2.477	2.479	2.398	2.414	3,566,298	-0.07(-2.88%)
Nov 04, 2008	2.484	2.527	2.449	2.486	4,273,091	+0.06(+2.28%)
Nov 03, 2008	2.435	2.444	2.389	2.431	3,279,391	+0.02(+0.86%)
Oct 31, 2008	2.396	2.421	2.315	2.410	3,451,700	+0.05(+2.25%)
Oct 30, 2008	2.394	2.394	2.283	2.357	3,026,858	+0.09(+3.76%)
Oct 29, 2008	2.258	2.306	2.212	2.271	4,032,149	+0.06(+2.71%)
Oct 28, 2008	2.184	2.218	2.066	2.212	4,804,109	+0.11(+5.27%)
Oct 27, 2008	2.129	2.158	2.075	2.101	3,344,080	-0.05(-2.36%)
Oct 24, 2008	2.078	2.186	2.022	2.152	4,246,635	-0.06(-2.91%)
Oct 23, 2008	2.258	2.265	2.075	2.216	4,895,819	-0.01(-0.52%)
Oct 22, 2008	2.283	2.292	2.175	2.228	4,823,983	-0.11(-4.83%)
Oct 21, 2008	2.341	2.387	2.325	2.341	4,949,148	-0.03(-1.36%)
Oct 20, 2008	2.329	2.394	2.320	2.373	5,345,379	+0.09(+3.94%)
Oct 17, 2008	2.163	2.304	2.149	2.283	5,597,951	+0.08(+3.56%)
Oct 16, 2008	2.096	2.205	1.986	2.205	5,644,706	+0.13(+6.10%)
Oct 15, 2008	2.193	2.209	2.075	2.078	4,856,185	-0.16(-7.30%)
Oct 14, 2008	2.313	2.364	2.156	2.242	7,459,454	+0.04(+1.78%)
Oct 13, 2008	2.052	2.237	2.011	2.202	8,128,985	+0.32(+17.18%)
Oct 10, 2008	1.358	1.960	1.321	1.879	14,621,633	-0.01(-0.49%)
Oct 09, 2008	2.154	2.175	1.817	1.889	7,985,720	-0.23(-10.78%)
Oct 08, 2008	2.147	2.218	1.845	2.117	10,926,375	-0.04(-1.92%)
Oct 07, 2008	2.306	2.345	2.152	2.158	6,317,177	-0.14(-6.21%)
Oct 06, 2008	2.447	2.447	2.085	2.301	11,625,788	-0.18(-7.25%)
Oct 03, 2008	2.580	2.617	2.467	2.481	3,147,201	-0.06(-2.18%)
Oct 02, 2008	2.555	2.597	2.491	2.537	3,630,441	-0.08(-3.17%)
Oct 01, 2008	2.571	2.624	2.527	2.620	3,381,915	+0.03(+1.25%)
Sep 30, 2008	2.477	2.597	2.463	2.587	4,121,890	+0.15(+5.95%)
Sep 29, 2008	2.733	2.733	2.350	2.442	6,451,621	-0.38(-13.55%)
Sep 26, 2008	2.726	2.825	2.680	2.825	0	+0.04(+1.49%)
Sep 25, 2008	2.740	2.786	2.712	2.783	4,223,851	+0.11(+4.14%)
Sep 24, 2008	2.687	2.698	2.617	2.673	4,182,860	+0.01(+0.52%)
Sep 23, 2008	2.744	2.765	2.574	2.659	4,406,230	-0.10(-3.60%)
Sep 22, 2008	2.862	2.878	2.735	2.758	3,694,194	-0.12(-4.32%)
Sep 19, 2008	2.825	2.952	2.788	2.883	0	+0.23(+8.79%)
Sep 18, 2008	2.530	2.654	2.355	2.650	10,044,861	+0.18(+7.38%)
Sep 17, 2008	2.617	2.652	2.431	2.467	9,904,268	-0.18(-6.96%)
Sep 16, 2008	2.726	2.726	2.276	2.652	11,076,986	-0.06(-2.21%)
Sep 15, 2008	2.853	2.862	2.703	2.712	5,159,388	-0.21(-7.11%)
Sep 12, 2008	2.908	2.963	2.908	2.919	3,468,764	-0.04(-1.33%)
Sep 11, 2008	2.998	2.998	2.910	2.959	4,036,490	-0.05(-1.69%)
Sep 10, 2008	3.072	3.095	2.998	3.009	3,162,803	-0.05(-1.51%)
Sep 09, 2008	3.169	3.169	3.042	3.056	2,915,166	-0.13(-3.99%)
Sep 08, 2008	3.258	3.261	3.136	3.182	2,330,073	-0.00(-0.07%)
Sep 05, 2008	3.233	3.235	3.162	3.185	0	-0.06(-1.92%)
Sep 04, 2008	3.305	3.309	3.240	3.247	4,077,221	-0.06(-1.81%)
Sep 03, 2008	3.286	3.307	3.245	3.307	3,400,713	+0.01(+0.28%)
Sep 02, 2008	3.240	3.298	3.212	3.298	5,457,253	+0.08(+2.51%)
Aug 29, 2008	3.302	3.302	3.159	3.217	3,283,861	+0.02(+0.50%)
Aug 28, 2008	3.152	3.201	3.143	3.201	2,510,609	+0.07(+2.28%)
Aug 27, 2008	3.175	3.175	3.113	3.129	2,777,304	-0.00(-0.15%)
Aug 26, 2008	3.148	3.185	3.109	3.134	3,326,800	+0.01(+0.37%)
Aug 25, 2008	3.175	3.175	3.109	3.122	2,793,279	-0.06(-1.74%)
Aug 22, 2008	3.205	3.224	3.118	3.178	3,430,816	+0.00(+0.15%)
Aug 21, 2008	3.245	3.252	3.132	3.173	3,166,818	-0.05(-1.64%)
Aug 20, 2008	3.321	3.367	3.217	3.226	2,714,288	-0.15(-4.57%)
Aug 19, 2008	3.401	3.404	3.342	3.381	2,800,148	-0.03(-1.01%)
Aug 18, 2008	3.445	3.445	3.390	3.415	1,887,018	-0.01(-0.20%)
Aug 15, 2008	3.401	3.427	3.383	3.422	0	+0.02(+0.54%)
Aug 14, 2008	3.395	3.406	3.369	3.404	2,698,430	+0.02(+0.48%)
Aug 13, 2008	3.413	3.420	3.365	3.388	2,215,961	-0.04(-1.08%)
Aug 12, 2008	3.521	3.544	3.420	3.425	1,845,571	-0.05(-1.46%)
Aug 11, 2008	3.468	3.496	3.443	3.475	2,223,260	-0.02(-0.46%)
Aug 08, 2008	3.418	3.496	3.413	3.491	1,904,346	+0.07(+1.95%)
Aug 07, 2008	3.427	3.459	3.413	3.425	1,593,498	-0.04(-1.13%)
Aug 06, 2008	3.436	3.481	3.404	3.464	2,462,831	+0.03(+0.74%)
Aug 05, 2008	3.408	3.452	3.378	3.438	2,939,640	+0.08(+2.33%)
Aug 04, 2008	3.422	3.427	3.332	3.360	2,185,468	-0.04(-1.22%)
Aug 01, 2008	3.429	3.441	3.374	3.401	1,464,131	-0.01(-0.20%)
Jul 31, 2008	3.436	3.484	3.401	3.408	2,207,679	-0.06(-1.79%)
Jul 30, 2008	3.448	3.480	3.406	3.471	2,026,909	+0.07(+2.10%)
Jul 29, 2008	3.399	3.420	3.293	3.399	2,486,989	+0.10(+3.00%)
Jul 28, 2008	3.367	3.392	3.284	3.300	2,102,617	-0.06(-1.78%)
Jul 25, 2008	3.378	3.406	3.346	3.360	1,912,971	+0.01(+0.34%)
Jul 24, 2008	3.494	3.501	3.346	3.348	2,861,807	-0.12(-3.46%)
Jul 23, 2008	3.454	3.480	3.429	3.468	2,880,254	+0.04(+1.14%)
Jul 22, 2008	3.388	3.438	3.378	3.429	2,410,487	+0.01(+0.20%)
Jul 21, 2008	3.445	3.451	3.401	3.422	1,851,707	+0.00(+0.13%)
Jul 18, 2008	3.397	3.427	3.351	3.418	2,270,522	+0.04(+1.09%)
Jul 17, 2008	3.325	3.388	3.298	3.381	3,424,988	+0.11(+3.24%)
Jul 16, 2008	3.150	3.293	3.122	3.275	4,306,169	+0.13(+4.18%)
Jul 15, 2008	3.210	3.210	3.083	3.143	6,089,292	-0.09(-2.85%)
Jul 14, 2008	3.358	3.362	3.208	3.235	4,176,754	-0.09(-2.70%)
Jul 11, 2008	3.371	3.411	3.302	3.325	3,139,395	-0.06(-1.84%)
Jul 10, 2008	3.441	3.501	3.371	3.388	3,127,097	-0.05(-1.48%)
Jul 09, 2008	3.464	3.510	3.418	3.438	2,759,898	-0.04(-1.06%)
Jul 08, 2008	3.452	3.501	3.374	3.475	3,056,662	+0.04(+1.07%)
Jul 07, 2008	3.505	3.524	3.420	3.438	2,757,452	-0.04(-1.26%)
Jul 04, 2008	3.514	3.526	3.471	3.482	1,426,786	+0.00(+0.00%)
Jul 03, 2008	3.514	3.526	3.471	3.482	1,426,786	-0.03(-0.85%)
Jul 02, 2008	3.570	3.572	3.491	3.512	2,387,539	+0.00(+0.13%)
Jul 01, 2008	3.501	3.538	3.473	3.508	3,015,909	+0.00(+0.00%)
Jun 30, 2008	3.572	3.572	3.498	3.508	2,310,165	-0.02(-0.59%)
Jun 27, 2008	3.588	3.593	3.517	3.528	2,392,725	-0.07(-1.92%)
Jun 26, 2008	3.586	3.615	3.528	3.597	2,629,933	-0.02(-0.64%)
Jun 25, 2008	3.588	3.680	3.588	3.621	2,492,309	+0.03(+0.90%)
Jun 24, 2008	3.660	3.660	3.574	3.588	2,810,326	-0.03(-0.89%)
Jun 23, 2008	3.713	3.731	3.604	3.621	3,117,761	-0.09(-2.30%)
Jun 20, 2008	3.717	3.729	3.674	3.706	1,940,554	-0.03(-0.68%)
Jun 19, 2008	3.766	3.766	3.717	3.731	2,041,479	-0.03(-0.92%)
Jun 18, 2008	3.805	3.810	3.750	3.766	2,146,289	-0.04(-1.09%)
Jun 17, 2008	3.803	3.828	3.793	3.807	2,083,967	+0.02(+0.43%)
Jun 16, 2008	3.817	3.840	3.775	3.791	1,812,987	-0.04(-0.96%)
Jun 13, 2008	3.833	3.837	3.785	3.828	1,578,832	+0.04(+1.03%)
Jun 12, 2008	3.817	3.835	3.764	3.789	1,825,853	-0.02(-0.42%)
Jun 11, 2008	3.879	3.883	3.805	3.805	1,899,970	-0.07(-1.73%)
Jun 10, 2008	3.906	3.911	3.856	3.872	1,971,143	-0.04(-0.94%)
Jun 09, 2008	3.939	3.939	3.886	3.909	2,094,188	-0.02(-0.53%)
Jun 06, 2008	3.996	4.003	3.911	3.930	2,323,685	-0.07(-1.79%)
Jun 05, 2008	3.966	4.006	3.960	4.001	2,617,826	+0.03(+0.70%)
Jun 04, 2008	3.960	3.983	3.941	3.973	2,698,148	+0.00(+0.12%)
Jun 03, 2008	3.957	3.990	3.925	3.969	4,240,312	+0.01(+0.34%)

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.