Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	114.21	114.28	110.66	113.23	18,044,818	-0.06(-0.06%)
May 28, 2009	110.95	113.80	109.10	113.30	18,899,408	+3.63(+3.31%)
May 27, 2009	111.39	113.96	109.66	109.66	21,317,276	-1.56(-1.40%)
May 26, 2009	105.43	111.28	105.43	111.22	17,578,686	+4.42(+4.14%)
May 22, 2009	107.92	108.86	106.56	106.80	11,574,136	-0.63(-0.59%)
May 21, 2009	105.00	109.22	104.89	107.43	20,362,758	+0.56(+0.53%)
May 20, 2009	111.47	111.72	106.54	106.87	27,356,140	-3.69(-3.34%)
May 19, 2009	111.69	113.46	110.56	110.56	19,564,982	-1.57(-1.40%)
May 18, 2009	107.46	112.12	107.13	112.12	23,510,118	+6.85(+6.51%)
May 15, 2009	104.97	106.60	103.55	105.27	18,837,562	+0.63(+0.60%)
May 14, 2009	101.13	105.30	100.99	104.64	22,229,472	+3.40(+3.36%)
May 13, 2009	104.33	104.48	100.30	101.24	23,761,396	-3.52(-3.36%)
May 12, 2009	107.33	108.40	103.55	104.77	26,884,644	-1.58(-1.49%)
May 11, 2009	107.19	108.84	105.61	106.35	23,475,572	-2.98(-2.73%)
May 08, 2009	105.65	109.33	104.29	109.33	24,457,626	+5.22(+5.01%)
May 07, 2009	110.42	110.88	103.24	104.12	29,575,954	-4.93(-4.52%)
May 06, 2009	107.15	109.94	106.56	109.05	26,096,118	+3.15(+2.97%)
May 05, 2009	104.09	106.68	103.82	105.90	21,462,976	+0.81(+0.77%)
May 04, 2009	102.64	105.29	102.33	105.08	29,916,496	+5.55(+5.57%)
May 01, 2009	100.18	102.03	98.82	99.54	22,393,994	-1.11(-1.10%)
Apr 30, 2009	100.66	101.55	98.05	100.65	31,706,332	+1.03(+1.04%)
Apr 29, 2009	95.57	100.21	95.24	99.61	29,364,306	+5.10(+5.39%)
Apr 28, 2009	94.12	95.75	93.83	94.52	19,032,460	-0.18(-0.19%)
Apr 27, 2009	93.47	97.41	93.47	94.70	24,423,202	-0.31(-0.33%)
Apr 24, 2009	96.54	96.89	94.19	95.01	28,612,160	-1.18(-1.23%)
Apr 23, 2009	95.28	96.32	92.59	96.19	25,705,102	+1.82(+1.93%)
Apr 22, 2009	92.90	97.75	0.9556	94.37	36,027,124	+0.07(+0.07%)
Apr 21, 2009	89.10	94.80	88.81	94.30	31,626,724	+4.22(+4.69%)
Apr 20, 2009	91.62	93.13	90.07	90.08	27,575,672	-4.38(-4.64%)
Apr 17, 2009	94.65	96.31	93.18	94.46	27,894,580	-0.46(-0.49%)
Apr 16, 2009	96.41	96.87	93.66	94.92	30,098,014	+0.00(+0.00%)
Apr 15, 2009	91.42	95.64	88.95	94.92	52,765,608	+4.76(+5.28%)
Apr 14, 2009	96.94	97.31	90.15	90.16	102,003,336	-11.78(-11.56%)
Apr 13, 2009	96.19	102.82	95.95	101.94	46,354,376	+4.56(+4.68%)
Apr 09, 2009	93.83	97.89	91.99	97.38	32,697,660	+7.50(+8.35%)
Apr 08, 2009	91.93	92.07	88.12	89.88	26,055,122	-1.04(-1.15%)
Apr 07, 2009	89.29	93.80	88.95	90.92	28,321,498	-0.45(-0.49%)
Apr 06, 2009	90.86	92.39	89.33	91.37	26,936,270	-2.15(-2.30%)
Apr 03, 2009	88.35	93.80	88.16	93.52	30,248,104	+4.06(+4.54%)
Apr 02, 2009	90.24	90.78	88.12	89.46	38,369,996	+3.08(+3.56%)
Apr 01, 2009	81.54	87.21	81.41	86.39	31,751,350	+3.34(+4.03%)
Mar 31, 2009	80.53	84.98	80.27	83.04	33,067,124	+4.35(+5.53%)
Mar 30, 2009	81.54	82.28	78.69	78.69	27,262,992	-9.03(-10.30%)
Mar 26, 2009	87.72	88.66	85.73	87.72	36,826,632	-0.75(-0.85%)
Mar 25, 2009	87.04	89.22	83.13	88.47	41,883,936	+1.84(+2.12%)
Mar 24, 2009	86.62	90.58	85.64	86.63	39,469,208	-1.04(-1.19%)
Mar 23, 2009	83.68	87.67	82.49	87.67	42,870,132	+11.44(+15.01%)
Mar 20, 2009	77.94	78.72	74.49	76.23	37,207,652	-3.68(-4.61%)
Mar 19, 2009	81.97	82.85	77.75	79.91	36,483,444	-2.53(-3.07%)
Mar 18, 2009	76.43	83.64	75.74	82.44	43,884,516	+4.90(+6.32%)
Mar 17, 2009	72.56	77.53	72.49	77.53	29,820,572	+3.99(+5.42%)
Mar 16, 2009	78.58	79.43	72.99	73.55	36,056,216	-3.84(-4.96%)
Mar 13, 2009	76.59	78.20	74.91	77.39	0	+1.21(+1.59%)
Mar 12, 2009	72.08	76.37	70.63	76.17	39,341,660	+3.81(+5.26%)
Mar 11, 2009	68.06	73.23	67.03	72.37	48,502,484	+6.00(+9.04%)
Mar 10, 2009	60.84	66.93	60.39	66.37	44,669,576	+8.44(+14.58%)
Mar 09, 2009	57.78	60.62	57.01	57.92	30,193,206	-1.33(-2.25%)
Mar 06, 2009	64.49	66.17	57.37	59.25	0	-4.75(-7.43%)
Mar 05, 2009	64.92	67.13	62.15	64.01	31,696,292	-2.94(-4.39%)
Mar 04, 2009	66.50	68.93	63.84	66.94	35,814,520	-1.64(-2.40%)
Mar 02, 2009	68.82	70.66	67.02	68.59	30,734,342	-2.75(-3.85%)
Feb 27, 2009	69.42	73.14	68.53	71.34	0	-0.33(-0.46%)
Feb 26, 2009	72.29	73.63	70.51	71.67	35,131,484	+1.24(+1.76%)
Feb 25, 2009	71.71	73.23	68.38	70.43	46,282,180	-2.40(-3.29%)
Feb 24, 2009	63.86	72.91	63.84	72.83	42,263,940	+10.11(+16.12%)
Feb 23, 2009	67.76	68.75	62.50	62.72	28,469,046	-3.54(-5.34%)
Feb 20, 2009	64.19	68.26	62.09	66.26	46,155,876	-1.11(-1.65%)
Feb 19, 2009	67.68	69.61	66.99	67.37	31,250,968	+1.18(+1.79%)
Feb 18, 2009	68.68	68.68	63.50	66.19	41,625,172	-0.95(-1.41%)
Feb 17, 2009	72.26	72.44	66.41	67.13	39,678,228	-8.41(-11.14%)
Feb 13, 2009	74.41	76.74	74.02	75.55	29,339,762	+0.68(+0.91%)
Feb 12, 2009	72.57	75.35	71.64	74.86	29,243,524	+0.68(+0.92%)
Feb 11, 2009	71.86	74.36	70.82	74.18	24,966,134	+3.38(+4.77%)
Feb 10, 2009	75.81	76.67	70.26	70.81	38,120,776	-5.87(-7.65%)
Feb 09, 2009	75.99	77.28	74.12	76.67	23,921,580	+1.03(+1.37%)
Feb 06, 2009	73.84	75.65	71.72	75.64	33,909,428	+2.91(+4.01%)
Feb 05, 2009	67.96	74.17	67.56	72.73	43,213,788	+3.82(+5.55%)
Feb 04, 2009	65.56	70.43	65.36	68.90	38,018,640	+4.04(+6.23%)
Feb 03, 2009	66.03	66.19	62.50	64.86	24,824,522	-0.60(-0.91%)
Feb 02, 2009	61.70	65.79	61.54	65.46	23,602,156	+2.22(+3.52%)
Jan 30, 2009	65.47	66.40	62.15	63.23	0	-1.56(-2.41%)
Jan 29, 2009	66.68	67.82	64.32	64.79	27,608,590	-3.90(-5.68%)
Jan 28, 2009	66.01	69.79	65.30	68.69	43,895,396	+7.39(+12.06%)
Jan 27, 2009	59.14	61.60	58.56	61.30	26,386,470	+3.18(+5.47%)
Jan 26, 2009	59.57	61.68	57.00	58.12	23,921,014	-0.56(-0.95%)
Jan 23, 2009	53.16	59.02	52.57	58.67	27,990,920	+3.04(+5.46%)
Jan 22, 2009	52.70	57.72	51.33	55.63	31,414,270	+0.89(+1.62%)
Jan 21, 2009	49.65	54.91	49.54	54.75	48,734,176	+8.38(+18.07%)
Jan 20, 2009	54.51	55.03	46.31	46.37	42,288,268	-10.85(-18.96%)
Jan 16, 2009	59.51	59.92	54.79	57.22	33,260,678	-0.61(-1.06%)
Jan 15, 2009	58.77	59.68	54.04	57.83	32,965,060	-1.46(-2.46%)
Jan 14, 2009	59.43	60.22	57.53	59.28	23,413,626	-1.75(-2.86%)
Jan 13, 2009	58.09	61.78	57.73	61.03	33,017,938	+0.20(+0.32%)
Jan 12, 2009	65.29	65.61	59.86	60.84	20,142,258	-4.90(-7.45%)
Jan 09, 2009	67.29	68.04	62.98	65.73	15,566,890	-1.17(-1.74%)
Jan 08, 2009	65.42	67.77	64.76	66.90	17,163,356	+0.71(+1.08%)
Jan 07, 2009	68.07	68.81	65.52	66.19	16,061,179	-3.30(-4.75%)
Jan 06, 2009	70.53	72.22	68.71	69.48	27,516,594	-0.05(-0.08%)
Jan 05, 2009	67.21	71.24	66.94	69.54	20,435,964	+1.58(+2.33%)
Jan 02, 2009	65.81	68.63	64.38	67.96	18,049,760	+1.86(+2.81%)
Jan 01, 2009	64.42	67.48	63.54	66.10	0	+0.00(+0.00%)
Dec 31, 2008	64.42	67.48	63.54	66.10	19,018,804	+1.83(+2.84%)
Dec 30, 2008	60.54	64.27	59.77	64.27	14,085,056	+4.31(+7.18%)
Dec 29, 2008	59.86	60.40	58.77	59.97	8,081,223	+0.46(+0.78%)
Dec 26, 2008	60.18	60.66	58.99	59.50	5,975,621	-0.37(-0.61%)
Dec 24, 2008	59.17	60.11	58.95	59.87	4,042,457	+0.97(+1.65%)
Dec 23, 2008	60.63	61.09	58.78	58.90	12,402,327	-1.41(-2.34%)
Dec 22, 2008	62.66	62.76	58.66	60.31	16,823,302	-2.92(-4.62%)
Dec 19, 2008	62.17	63.23	60.82	63.23	26,018,582	+0.53(+0.85%)
Dec 18, 2008	62.40	63.59	61.29	62.70	25,531,688	+0.99(+1.61%)
Dec 17, 2008	59.00	63.67	58.07	61.70	31,894,052	+2.18(+3.66%)
Dec 16, 2008	54.49	61.09	53.68	59.53	56,325,472	+7.47(+14.35%)
Dec 15, 2008	52.57	53.50	51.00	52.06	17,646,238	-1.00(-1.89%)
Dec 12, 2008	51.46	55.26	51.30	53.06	20,188,960	-1.54(-2.83%)
Dec 11, 2008	55.10	57.96	54.11	54.60	19,755,842	-1.43(-2.54%)
Dec 10, 2008	57.80	57.88	54.32	56.03	18,008,738	-0.97(-1.70%)
Dec 09, 2008	59.07	60.99	56.05	57.00	21,875,058	-3.43(-5.68%)
Dec 08, 2008	57.86	61.51	57.59	60.43	29,052,924	+5.04(+9.09%)
Dec 05, 2008	52.29	55.77	50.93	55.39	0	+2.50(+4.72%)
Dec 04, 2008	53.41	55.34	51.73	52.89	30,435,290	-1.11(-2.06%)
Dec 03, 2008	51.98	54.73	48.66	54.01	37,071,584	+3.09(+6.08%)
Dec 02, 2008	49.85	52.48	47.17	50.91	45,090,476	-0.60(-1.16%)
Dec 01, 2008	59.37	59.37	50.28	51.51	36,506,528	-10.36(-16.75%)
Nov 28, 2008	59.48	63.59	58.15	61.87	14,726,591	+1.95(+3.25%)
Nov 26, 2008	54.54	61.45	54.36	59.92	31,935,826	+3.70(+6.58%)
Nov 25, 2008	55.93	58.35	52.10	56.22	49,362,176	+3.41(+6.47%)
Nov 24, 2008	43.96	54.91	43.29	52.81	56,961,336	+11.05(+26.47%)
Nov 21, 2008	42.72	42.72	37.13	41.76	50,554,504	+1.03(+2.52%)
Nov 20, 2008	42.30	45.07	38.38	40.73	70,995,168	-2.49(-5.76%)
Nov 19, 2008	48.04	49.70	42.72	43.22	38,916,584	-5.37(-11.04%)
Nov 18, 2008	49.13	51.30	47.43	48.59	32,859,074	-0.36(-0.74%)
Nov 17, 2008	50.75	51.95	48.37	48.95	25,921,020	-3.32(-6.35%)
Nov 14, 2008	53.14	54.83	51.01	52.27	0	-2.55(-4.66%)
Nov 13, 2008	53.10	55.14	47.79	54.82	51,065,884	+2.51(+4.79%)
Nov 12, 2008	56.39	57.68	50.55	52.31	43,944,608	-6.18(-10.57%)
Nov 11, 2008	54.73	59.07	52.23	58.49	60,738,492	+2.72(+4.87%)
Nov 10, 2008	61.70	62.05	53.66	55.78	60,587,804	-5.15(-8.45%)
Nov 07, 2008	63.80	64.11	58.74	60.92	40,162,268	-2.30(-3.64%)
Nov 06, 2008	67.29	69.55	62.20	63.22	33,110,408	-5.26(-7.67%)
Nov 05, 2008	72.67	74.18	67.75	68.48	20,040,488	-5.93(-7.97%)
Nov 04, 2008	71.03	74.41	68.28	74.41	28,325,048	+4.63(+6.63%)
Nov 03, 2008	72.06	74.61	68.39	69.78	25,275,184	-2.67(-3.69%)
Oct 31, 2008	69.69	74.41	68.30	72.45	31,773,652	+1.09(+1.53%)
Oct 30, 2008	79.23	79.30	68.93	71.36	37,907,440	-5.13(-6.71%)
Oct 29, 2008	73.12	80.45	69.44	76.49	35,454,664	+3.20(+4.37%)
Oct 28, 2008	75.97	76.17	64.40	73.29	63,923,364	+0.54(+0.74%)
Oct 27, 2008	75.82	79.89	71.64	72.75	26,294,844	-5.89(-7.49%)
Oct 24, 2008	75.19	82.24	75.19	78.64	31,282,110	-6.41(-7.53%)
Oct 23, 2008	89.28	90.86	79.67	85.05	32,594,796	-5.08(-5.63%)
Oct 22, 2008	91.79	94.14	86.94	90.12	19,738,952	-4.93(-5.18%)
Oct 21, 2008	94.65	96.83	93.07	95.05	17,348,048	-0.12(-0.12%)
Oct 20, 2008	92.07	96.97	90.58	95.17	21,586,314	+5.64(+6.30%)
Oct 17, 2008	86.35	92.89	83.81	89.53	0	+1.49(+1.69%)
Oct 16, 2008	90.07	92.81	82.28	88.04	35,623,020	-0.59(-0.66%)
Oct 15, 2008	89.64	94.55	86.78	88.63	28,404,894	-7.64(-7.93%)
Oct 14, 2008	98.67	100.26	91.89	96.26	53,119,764	+9.32(+10.72%)
Oct 13, 2008	77.49	90.58	71.28	86.94	57,965,388	+17.39(+25.00%)
Oct 10, 2008	67.45	77.86	57.96	69.55	91,091,504	-9.83(-12.38%)
Oct 09, 2008	92.23	93.16	78.33	79.38	35,940,272	-9.12(-10.31%)
Oct 08, 2008	86.16	94.77	84.24	88.51	23,266,744	-1.57(-1.74%)
Oct 07, 2008	99.87	99.87	87.74	90.07	21,939,812	-7.05(-7.26%)
Oct 06, 2008	95.64	99.61	90.07	97.12	27,280,766	-3.13(-3.13%)
Oct 03, 2008	104.05	111.22	99.43	100.26	0	-2.77(-2.69%)
Oct 02, 2008	103.52	104.34	100.30	103.03	13,909,448	-2.32(-2.20%)
Oct 01, 2008	99.72	106.01	97.90	105.35	17,668,608	+5.09(+5.08%)
Sep 30, 2008	99.39	101.82	97.52	100.26	16,763,613	+5.72(+6.05%)
Sep 29, 2008	105.34	105.44	82.24	94.54	30,241,850	-13.54(-12.53%)
Sep 26, 2008	103.77	108.08	101.44	108.08	0	+1.95(+1.84%)
Sep 25, 2008	105.15	108.08	100.85	106.13	24,441,772	+1.96(+1.88%)
Sep 24, 2008	100.60	104.72	98.71	104.17	59,512,944	+6.23(+6.36%)
Sep 23, 2008	93.12	98.65	88.52	97.95	25,728,548	+3.34(+3.54%)
Sep 22, 2008	104.00	106.24	94.33	94.60	27,991,168	-7.07(-6.95%)
Sep 19, 2008	111.62	113.56	90.47	101.67	0	+17.08(+20.19%)
Sep 18, 2008	83.03	93.99	67.27	84.59	146,013,440	-5.09(-5.68%)
Sep 17, 2008	94.62	99.16	76.59	89.68	142,959,360	-14.50(-13.92%)
Sep 16, 2008	90.86	105.97	90.96	104.18	61,465,136	-1.95(-1.84%)
Sep 15, 2008	111.44	118.58	102.16	106.13	54,256,152	-14.66(-12.13%)
Sep 12, 2008	120.92	126.71	119.33	120.79	0	-2.21(-1.80%)
Sep 11, 2008	118.55	124.87	117.39	123.00	26,495,464	-0.44(-0.35%)
Sep 10, 2008	125.24	126.10	121.98	123.43	16,519,677	-3.20(-2.52%)
Sep 09, 2008	131.04	131.88	125.71	126.63	15,879,091	-6.31(-4.75%)
Sep 08, 2008	133.94	135.07	127.29	132.94	19,126,942	+5.08(+3.98%)
Sep 05, 2008	123.57	128.23	123.53	127.86	0	+1.83(+1.45%)
Sep 04, 2008	130.14	131.19	125.32	126.03	9,945,547	-5.26(-4.00%)
Sep 03, 2008	128.43	131.52	126.91	131.28	8,520,175	+1.79(+1.39%)
Sep 02, 2008	131.19	132.30	127.44	129.49	10,484,569	+1.06(+0.82%)
Aug 29, 2008	125.76	129.24	125.53	128.43	0	+1.68(+1.32%)
Aug 28, 2008	123.16	126.75	122.71	126.75	10,936,122	+4.97(+4.08%)
Aug 27, 2008	121.18	122.09	120.16	121.78	8,465,696	-0.34(-0.28%)
Aug 26, 2008	121.80	123.64	120.14	122.12	7,655,116	+0.16(+0.13%)
Aug 25, 2008	124.22	124.27	121.49	121.96	7,816,139	-3.21(-2.57%)
Aug 22, 2008	125.31	125.95	122.81	125.17	0	+2.66(+2.17%)
Aug 21, 2008	122.02	123.75	119.52	122.52	18,555,920	-1.43(-1.16%)
Aug 20, 2008	123.86	125.67	121.64	123.95	12,054,575	+0.20(+0.16%)
Aug 19, 2008	124.14	126.69	122.89	123.75	11,447,354	-1.60(-1.27%)
Aug 18, 2008	127.09	127.42	125.09	125.35	9,472,227	-2.46(-1.92%)
Aug 15, 2008	131.12	131.34	127.15	127.81	0	-2.67(-2.05%)
Aug 14, 2008	128.93	132.29	128.54	130.48	11,056,384	+1.32(+1.03%)
Aug 13, 2008	130.80	132.68	127.20	129.16	15,819,618	-1.88(-1.43%)
Aug 12, 2008	135.74	135.88	130.46	131.04	17,334,546	-8.38(-6.01%)
Aug 11, 2008	138.15	143.49	137.12	139.42	10,879,495	+1.61(+1.17%)
Aug 08, 2008	135.31	139.77	134.74	137.81	8,470,519	+2.83(+2.10%)
Aug 07, 2008	138.81	139.81	134.05	134.98	11,253,848	-5.65(-4.02%)
Aug 06, 2008	140.20	141.69	139.03	140.63	7,446,482	-0.96(-0.67%)
Aug 05, 2008	140.12	141.64	137.46	141.59	11,199,558	+2.28(+1.64%)
Aug 04, 2008	140.72	141.45	138.01	139.31	9,640,535	-3.24(-2.27%)
Aug 01, 2008	144.90	145.69	139.94	142.55	9,569,452	-1.60(-1.11%)
Jul 31, 2008	143.38	145.74	142.87	144.15	7,740,532	-1.67(-1.14%)
Jul 30, 2008	144.12	146.34	141.74	145.82	12,412,153	+3.56(+2.50%)
Jul 29, 2008	136.78	142.46	135.78	142.26	14,124,870	+6.84(+5.05%)
Jul 28, 2008	140.16	142.77	134.90	135.43	11,828,100	-4.51(-3.22%)
Jul 25, 2008	141.97	142.55	137.99	139.94	9,187,392	-1.25(-0.89%)
Jul 24, 2008	147.64	147.64	140.81	141.19	10,962,805	-5.96(-4.05%)
Jul 23, 2008	147.24	148.85	144.66	147.15	12,603,621	-0.13(-0.09%)
Jul 22, 2008	139.78	147.28	138.87	147.28	14,046,637	+5.69(+4.02%)
Jul 21, 2008	144.25	144.63	140.24	141.60	11,288,454	-1.61(-1.13%)
Jul 18, 2008	143.40	143.73	139.47	143.21	14,965,852	+1.25(+0.88%)
Jul 17, 2008	137.56	144.47	136.95	141.96	30,471,340	+6.56(+4.85%)
Jul 16, 2008	126.27	135.72	124.66	135.39	24,725,254	+11.80(+9.54%)
Jul 15, 2008	123.00	128.15	119.25	123.60	32,671,114	-0.68(-0.55%)
Jul 14, 2008	131.52	131.59	124.20	124.28	20,357,226	-2.98(-2.35%)
Jul 11, 2008	130.29	131.49	124.15	127.26	31,346,236	-6.02(-4.51%)
Jul 10, 2008	131.20	135.74	130.22	133.28	18,009,558	+0.89(+0.67%)
Jul 09, 2008	137.74	139.00	131.19	132.39	16,480,699	-4.61(-3.36%)
Jul 08, 2008	134.23	137.85	130.60	136.99	21,436,856	+3.98(+2.99%)
Jul 07, 2008	141.53	142.48	131.11	133.01	21,718,846	-7.10(-5.07%)
Jul 04, 2008	141.22	142.84	139.62	140.12	7,902,401	+0.00(+0.00%)
Jul 03, 2008	141.22	142.84	139.62	140.12	7,902,401	+0.08(+0.06%)
Jul 02, 2008	138.46	143.05	137.22	140.04	20,756,928	+2.71(+1.97%)
Jul 01, 2008	135.60	138.68	133.33	137.33	17,798,070	+0.34(+0.25%)
Jun 30, 2008	137.51	139.62	135.73	136.99	11,966,964	+0.27(+0.20%)
Jun 27, 2008	138.64	139.64	134.95	136.72	16,176,724	-1.33(-0.96%)
Jun 26, 2008	140.21	141.38	137.23	138.06	17,368,110	-5.79(-4.02%)
Jun 25, 2008	143.42	146.48	143.41	143.84	13,838,459	+1.31(+0.92%)
Jun 24, 2008	139.12	144.59	138.90	142.54	16,167,625	+2.66(+1.90%)
Jun 23, 2008	144.59	144.59	138.64	139.88	12,591,098	-4.06(-2.82%)
Jun 20, 2008	144.92	146.23	143.22	143.94	14,466,981	-2.47(-1.69%)
Jun 19, 2008	143.88	146.45	141.86	146.41	13,519,917	+3.26(+2.28%)
Jun 18, 2008	138.37	145.18	137.51	143.16	20,711,450	+2.61(+1.86%)
Jun 17, 2008	144.93	145.60	140.31	140.55	31,181,504	-2.07(-1.45%)
Jun 16, 2008	139.22	144.71	138.33	142.62	20,898,960	+2.98(+2.13%)
Jun 13, 2008	132.74	139.86	132.68	139.65	18,312,738	+9.04(+6.92%)
Jun 12, 2008	127.86	132.91	127.86	130.61	15,023,677	+3.41(+2.68%)
Jun 11, 2008	130.80	131.00	126.27	127.20	21,026,862	-3.77(-2.88%)
Jun 10, 2008	131.62	132.71	127.83	130.97	14,063,088	+1.13(+0.87%)
Jun 09, 2008	133.82	135.25	127.94	129.83	16,595,262	-2.88(-2.17%)
Jun 06, 2008	137.12	137.12	132.72	132.72	13,481,898	-5.61(-4.05%)
Jun 05, 2008	135.67	138.98	135.65	138.32	12,412,207	+3.53(+2.62%)
Jun 04, 2008	133.15	137.51	132.80	134.80	13,759,805	+1.19(+0.89%)
Jun 03, 2008	135.78	136.02	131.27	133.61	16,837,226	-1.38(-1.02%)

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.