Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.87	14.12	13.66	14.12	4,701,831	+0.25(+1.77%)
May 28, 2009	13.82	14.01	13.45	13.87	3,427,756	+0.14(+1.04%)
May 27, 2009	14.13	14.32	13.68	13.73	3,149,248	-0.54(-3.77%)
May 26, 2009	13.71	14.31	13.48	14.27	2,916,217	+0.40(+2.85%)
May 22, 2009	13.79	14.11	13.66	13.87	3,208,036	+0.14(+1.04%)
May 21, 2009	14.02	14.02	13.50	13.73	3,059,777	-0.54(-3.80%)
May 20, 2009	14.21	14.78	14.10	14.27	5,238,769	+0.16(+1.16%)
May 19, 2009	13.69	14.24	13.63	14.11	4,496,594	+0.41(+2.96%)
May 18, 2009	13.10	13.77	13.10	13.70	6,128,122	+0.75(+5.79%)
May 15, 2009	13.15	13.49	12.80	12.95	6,481,894	-0.36(-2.71%)
May 14, 2009	13.11	13.45	12.74	13.31	4,297,904	+0.24(+1.80%)
May 13, 2009	13.42	13.66	13.01	13.08	4,269,487	-0.67(-4.91%)
May 12, 2009	13.86	13.93	13.29	13.75	4,351,030	-0.11(-0.81%)
May 11, 2009	14.37	14.37	13.74	13.87	4,686,057	-0.72(-4.95%)
May 08, 2009	13.96	14.62	13.83	14.59	3,223,576	+0.73(+5.26%)
May 07, 2009	14.63	14.63	13.69	13.86	4,656,372	-0.46(-3.19%)
May 06, 2009	14.25	14.45	14.04	14.32	4,202,744	+0.21(+1.52%)
May 05, 2009	14.34	14.46	13.82	14.10	4,053,824	-0.30(-2.06%)
May 04, 2009	14.29	14.40	14.20	14.40	3,281,278	+0.84(+6.18%)
May 01, 2009	13.61	13.69	13.03	13.56	3,557,326	+0.04(+0.30%)
Apr 30, 2009	14.23	14.28	13.46	13.52	7,113,358	-0.51(-3.64%)
Apr 29, 2009	13.53	14.26	13.51	14.03	4,049,154	+0.64(+4.76%)
Apr 28, 2009	12.90	13.69	12.82	13.39	3,970,796	+0.22(+1.68%)
Apr 27, 2009	13.51	13.88	12.91	13.17	7,693,242	-0.46(-3.40%)
Apr 24, 2009	11.92	13.78	11.87	13.63	13,306,885	+2.35(+20.87%)
Apr 23, 2009	11.20	11.43	10.99	11.28	3,154,796	+0.09(+0.79%)
Apr 22, 2009	10.84	11.63	10.73	11.19	2,941,948	+0.22(+2.05%)
Apr 21, 2009	10.16	10.98	10.08	10.97	2,692,007	+0.67(+6.48%)
Apr 20, 2009	10.82	10.82	10.26	10.30	2,759,762	-0.72(-6.55%)
Apr 17, 2009	11.08	11.10	10.81	11.02	2,555,474	-0.05(-0.43%)
Apr 16, 2009	10.76	11.13	10.53	11.07	2,761,118	+0.36(+3.41%)
Apr 15, 2009	10.32	10.71	10.31	10.70	1,399,929	+0.27(+2.58%)
Apr 14, 2009	10.39	10.72	10.23	10.44	2,129,429	-0.05(-0.52%)
Apr 13, 2009	10.49	10.57	10.21	10.49	2,845,532	-0.08(-0.74%)
Apr 09, 2009	10.27	10.57	10.16	10.57	1,880,048	+0.66(+6.63%)
Apr 08, 2009	9.829	9.934	9.709	9.910	2,733,603	+0.08(+0.83%)
Apr 07, 2009	9.955	10.00	9.726	9.829	2,692,165	-0.33(-3.25%)
Apr 06, 2009	10.11	10.27	9.887	10.16	2,823,943	-0.09(-0.83%)
Apr 03, 2009	9.951	10.24	9.668	10.24	1,917,550	+0.28(+2.80%)
Apr 02, 2009	9.897	10.16	9.829	9.965	3,523,987	+0.31(+3.17%)
Apr 01, 2009	8.970	9.711	8.904	9.658	4,262,730	+0.53(+5.78%)
Mar 31, 2009	9.147	9.355	8.922	9.130	3,750,710	+0.16(+1.75%)
Mar 30, 2009	9.072	9.130	8.796	8.974	3,542,981	-0.40(-4.29%)
Mar 26, 2009	9.089	9.403	9.072	9.376	2,906,392	+0.38(+4.24%)
Mar 25, 2009	8.953	9.362	8.674	8.994	3,536,074	+0.10(+1.07%)
Mar 24, 2009	8.745	8.967	8.698	8.899	3,168,280	+0.00(+0.00%)
Mar 23, 2009	8.568	8.899	8.565	8.899	2,366,179	+0.67(+8.11%)
Mar 20, 2009	8.531	8.612	8.163	8.231	3,261,468	-0.22(-2.66%)
Mar 19, 2009	8.381	8.554	8.282	8.456	3,239,814	+0.18(+2.15%)
Mar 18, 2009	8.009	8.340	7.832	8.277	2,701,711	+0.30(+3.70%)
Mar 17, 2009	7.648	7.982	7.638	7.982	3,976,396	+0.24(+3.08%)
Mar 16, 2009	7.972	8.159	7.733	7.744	5,359,589	-0.21(-2.70%)
Mar 13, 2009	7.846	8.009	7.740	7.958	0	+0.18(+2.32%)
Mar 12, 2009	7.161	7.781	7.144	7.778	6,089,318	+0.46(+6.24%)
Mar 11, 2009	7.055	7.393	7.028	7.321	5,242,523	+0.26(+3.67%)
Mar 10, 2009	6.555	7.066	6.504	7.062	6,157,056	+0.65(+10.09%)
Mar 09, 2009	6.320	6.636	6.207	6.415	7,457,499	+0.19(+3.12%)
Mar 06, 2009	6.224	6.378	6.050	6.221	0	+0.09(+1.44%)
Mar 05, 2009	6.439	6.521	6.078	6.132	4,134,771	-0.49(-7.36%)
Mar 04, 2009	6.507	6.759	6.507	6.619	5,553,448	+0.11(+1.73%)
Mar 02, 2009	6.912	7.038	6.473	6.507	6,223,611	-0.49(-7.01%)
Feb 27, 2009	7.120	7.212	6.967	6.998	0	-0.26(-3.57%)
Feb 26, 2009	7.413	7.652	7.226	7.256	3,584,935	-0.11(-1.53%)
Feb 25, 2009	7.693	7.737	7.294	7.369	4,954,710	-0.35(-4.59%)
Feb 24, 2009	7.345	7.754	7.229	7.723	4,095,502	+0.42(+5.69%)
Feb 23, 2009	7.979	7.979	7.284	7.308	3,768,682	-0.49(-6.29%)
Feb 20, 2009	7.768	8.054	7.597	7.798	0	-0.20(-2.51%)
Feb 19, 2009	8.183	8.268	7.928	7.999	3,388,590	-0.06(-0.72%)
Feb 18, 2009	8.067	8.210	7.941	8.057	3,627,588	+0.01(+0.17%)
Feb 17, 2009	8.258	8.258	7.986	8.043	5,513,264	-0.40(-4.76%)
Feb 13, 2009	8.527	8.698	8.411	8.445	0	-0.03(-0.36%)
Feb 12, 2009	8.367	8.483	8.135	8.476	2,987,906	-0.02(-0.24%)
Feb 11, 2009	8.510	8.667	8.367	8.497	3,000,196	+0.04(+0.52%)
Feb 10, 2009	8.847	8.953	8.367	8.452	4,215,269	-0.46(-5.16%)
Feb 09, 2009	8.916	9.072	8.793	8.912	3,318,803	-0.06(-0.72%)
Feb 06, 2009	8.793	9.048	8.752	8.977	0	+0.21(+2.45%)
Feb 05, 2009	8.483	8.864	8.330	8.762	2,896,333	+0.24(+2.84%)
Feb 04, 2009	8.817	8.817	8.462	8.520	3,541,777	-0.14(-1.61%)
Feb 03, 2009	8.766	8.854	8.531	8.660	3,619,044	+0.04(+0.43%)
Feb 02, 2009	8.708	8.919	8.507	8.623	4,617,039	-0.22(-2.47%)
Jan 30, 2009	8.681	9.127	8.435	8.841	0	-0.47(-5.08%)
Jan 29, 2009	9.651	9.706	9.287	9.314	2,920,532	-0.48(-4.87%)
Jan 28, 2009	9.427	9.890	9.355	9.791	3,337,947	+0.54(+5.82%)
Jan 27, 2009	9.440	9.498	9.096	9.253	4,026,713	-0.16(-1.74%)
Jan 26, 2009	9.699	9.917	9.307	9.416	3,642,764	-0.23(-2.37%)
Jan 23, 2009	9.423	9.757	9.287	9.645	0	-0.09(-0.94%)
Jan 22, 2009	9.767	9.921	9.502	9.737	3,068,592	-0.25(-2.52%)
Jan 21, 2009	9.594	9.989	9.440	9.989	3,584,378	+0.59(+6.27%)
Jan 20, 2009	10.28	10.28	9.382	9.399	4,113,995	-0.89(-8.64%)
Jan 16, 2009	10.31	10.49	10.04	10.29	0	+0.09(+0.90%)
Jan 15, 2009	9.979	10.30	9.648	10.20	3,670,796	+0.16(+1.56%)
Jan 14, 2009	10.37	10.38	9.955	10.04	3,190,862	-0.51(-4.87%)
Jan 13, 2009	10.50	10.81	10.46	10.55	3,860,197	-0.03(-0.32%)
Jan 12, 2009	10.89	10.96	10.46	10.59	2,940,533	-0.39(-3.54%)
Jan 09, 2009	11.21	11.34	10.85	10.98	3,092,382	-0.27(-2.39%)
Jan 08, 2009	10.96	11.33	10.80	11.25	4,123,725	+0.29(+2.64%)
Jan 07, 2009	11.39	11.44	10.91	10.96	4,146,448	-0.52(-4.51%)
Jan 06, 2009	11.37	11.63	11.08	11.47	3,949,665	+0.22(+1.97%)
Jan 05, 2009	11.28	11.52	10.98	11.25	3,384,501	-0.00(-0.03%)
Jan 02, 2009	10.85	11.27	10.70	11.26	0	+0.45(+4.19%)
Jan 01, 2009	10.39	10.85	10.32	10.80	0	+0.00(+0.00%)
Dec 31, 2008	10.39	10.85	10.32	10.80	3,259,360	+0.41(+3.93%)
Dec 30, 2008	9.887	10.43	9.788	10.39	2,955,644	+0.50(+5.03%)
Dec 29, 2008	10.06	10.06	9.638	9.897	3,212,733	-0.07(-0.68%)
Dec 26, 2008	9.743	9.989	9.713	9.965	0	+0.24(+2.42%)
Dec 24, 2008	9.628	9.829	9.628	9.730	920,555	+0.17(+1.78%)
Dec 23, 2008	9.757	9.938	9.519	9.559	1,985,129	-0.15(-1.58%)
Dec 22, 2008	10.02	10.12	9.505	9.713	1,895,409	-0.35(-3.49%)
Dec 19, 2008	10.23	10.41	10.02	10.06	3,763,516	-0.12(-1.14%)
Dec 18, 2008	10.78	10.78	10.09	10.18	3,224,039	-0.50(-4.69%)
Dec 17, 2008	10.61	10.83	10.48	10.68	3,659,119	+0.05(+0.48%)
Dec 16, 2008	10.36	10.69	10.15	10.63	3,017,517	+0.61(+6.09%)
Dec 15, 2008	10.15	10.39	9.812	10.02	3,036,644	-0.04(-0.44%)
Dec 12, 2008	9.651	10.19	9.321	10.06	0	+0.29(+2.93%)
Dec 11, 2008	10.27	10.29	9.679	9.778	3,370,878	-0.59(-5.69%)
Dec 10, 2008	10.27	10.52	10.09	10.37	4,292,180	+0.15(+1.50%)
Dec 09, 2008	10.57	10.91	10.15	10.21	3,873,957	-0.61(-5.63%)
Dec 08, 2008	10.09	10.92	9.850	10.82	4,317,893	+1.00(+10.24%)
Dec 05, 2008	9.369	9.883	8.987	9.818	0	+0.43(+4.57%)
Dec 04, 2008	9.532	9.914	9.243	9.389	3,808,708	-0.42(-4.27%)
Dec 03, 2008	9.559	10.07	9.175	9.808	4,140,677	+0.27(+2.86%)
Dec 02, 2008	9.365	10.30	9.232	9.536	7,928,366	-0.78(-7.56%)
Dec 01, 2008	10.98	11.00	10.28	10.32	4,163,513	-0.89(-7.96%)
Nov 28, 2008	11.24	11.24	10.96	11.21	1,632,919	-0.04(-0.39%)
Nov 26, 2008	10.41	11.26	10.23	11.25	3,869,792	+0.47(+4.36%)
Nov 25, 2008	10.53	11.00	10.36	10.78	4,985,402	+0.40(+3.80%)
Nov 24, 2008	9.594	10.56	9.573	10.39	5,306,155	+1.07(+11.48%)
Nov 21, 2008	9.324	9.410	8.813	9.318	6,382,094	+0.18(+1.94%)
Nov 20, 2008	10.33	10.41	9.127	9.140	7,142,229	-1.42(-13.45%)
Nov 19, 2008	11.09	11.43	10.56	10.56	4,462,918	-0.63(-5.63%)
Nov 18, 2008	11.33	11.60	10.79	11.19	4,466,038	-0.21(-1.82%)
Nov 17, 2008	11.83	12.21	11.40	11.40	4,781,739	-0.56(-4.65%)
Nov 14, 2008	12.11	12.41	11.82	11.95	0	-0.25(-2.04%)
Nov 13, 2008	11.44	12.21	10.98	12.20	4,557,625	+0.84(+7.44%)
Nov 12, 2008	12.64	12.83	11.36	11.36	6,847,354	-1.58(-12.19%)
Nov 11, 2008	13.40	13.45	12.87	12.94	5,106,384	-0.72(-5.24%)
Nov 10, 2008	13.97	14.22	13.49	13.65	3,032,878	-0.09(-0.67%)
Nov 07, 2008	13.24	13.80	13.13	13.74	0	+0.48(+3.62%)
Nov 06, 2008	13.80	14.08	13.26	13.26	3,042,174	-0.57(-4.11%)
Nov 05, 2008	14.27	14.53	13.80	13.83	2,747,258	-0.67(-4.61%)
Nov 04, 2008	14.04	14.65	14.04	14.50	2,727,964	+0.74(+5.40%)
Nov 03, 2008	13.95	13.95	13.62	13.76	2,944,487	-0.00(-0.02%)
Oct 31, 2008	13.68	13.94	13.31	13.76	0	+0.10(+0.75%)
Oct 30, 2008	13.63	13.82	13.01	13.66	3,991,951	+0.45(+3.40%)
Oct 29, 2008	12.55	13.68	12.35	13.21	4,276,147	+0.74(+5.93%)
Oct 28, 2008	11.80	12.48	11.49	12.47	3,851,658	+0.83(+7.11%)
Oct 27, 2008	12.07	12.55	11.43	11.64	3,414,658	-0.79(-6.36%)
Oct 24, 2008	11.73	12.89	10.39	12.43	0	-0.12(-0.92%)
Oct 23, 2008	13.15	13.38	11.83	12.55	6,250,249	-0.48(-3.66%)
Oct 22, 2008	14.11	14.23	12.57	13.02	5,063,255	-1.46(-10.09%)
Oct 21, 2008	14.77	15.17	14.41	14.49	2,967,139	-0.86(-5.62%)
Oct 20, 2008	14.19	15.35	14.11	15.35	2,854,793	+1.26(+8.92%)
Oct 17, 2008	14.02	14.79	13.87	14.09	0	-0.59(-4.04%)
Oct 16, 2008	14.14	14.69	13.30	14.68	5,222,046	+0.62(+4.43%)
Oct 15, 2008	15.79	15.79	14.04	14.06	4,009,369	-1.85(-11.61%)
Oct 14, 2008	15.86	16.15	15.31	15.91	5,443,753	+0.65(+4.24%)
Oct 13, 2008	14.33	15.36	14.27	15.26	4,850,892	+1.18(+8.37%)
Oct 10, 2008	13.93	14.69	13.05	14.08	0	-0.31(-2.18%)
Oct 09, 2008	15.45	15.94	14.39	14.39	9,486,045	-0.26(-1.79%)
Oct 08, 2008	15.43	16.27	14.66	14.66	6,967,370	-1.11(-7.04%)
Oct 07, 2008	16.80	16.96	15.67	15.77	4,669,581	-0.89(-5.36%)
Oct 06, 2008	16.98	16.98	15.92	16.66	4,386,021	-0.62(-3.57%)
Oct 03, 2008	17.57	17.79	17.16	17.28	0	-0.04(-0.22%)
Oct 02, 2008	18.62	18.63	17.28	17.31	4,165,803	-1.31(-7.03%)
Oct 01, 2008	18.55	18.81	18.33	18.62	2,746,057	-0.14(-0.73%)
Sep 30, 2008	18.53	18.82	18.24	18.76	3,176,617	+0.57(+3.13%)
Sep 29, 2008	19.24	19.55	18.03	18.19	3,677,773	-1.56(-7.92%)
Sep 26, 2008	19.51	19.83	19.39	19.75	0	-0.09(-0.43%)
Sep 25, 2008	19.84	19.98	19.59	19.84	2,334,334	+0.13(+0.67%)
Sep 24, 2008	19.89	19.89	19.45	19.70	2,006,140	+0.05(+0.26%)
Sep 23, 2008	20.26	20.51	19.64	19.65	2,689,738	-0.63(-3.12%)
Sep 22, 2008	20.64	21.02	20.23	20.29	2,038,461	-0.56(-2.66%)
Sep 19, 2008	20.97	22.23	14.86	20.84	0	+0.36(+1.76%)
Sep 18, 2008	19.63	20.86	19.03	20.48	5,359,237	+1.06(+5.47%)
Sep 17, 2008	19.09	19.64	18.81	19.42	3,950,172	-0.08(-0.40%)
Sep 16, 2008	18.76	19.55	18.63	19.50	2,971,750	+0.34(+1.78%)
Sep 15, 2008	19.43	20.17	19.16	19.16	2,423,858	-0.97(-4.82%)
Sep 12, 2008	19.68	20.19	19.68	20.13	0	+0.33(+1.65%)
Sep 11, 2008	19.27	19.85	19.10	19.80	2,897,170	+0.33(+1.68%)
Sep 10, 2008	19.46	19.68	19.22	19.47	2,601,288	+0.13(+0.65%)
Sep 09, 2008	19.58	19.77	19.35	19.35	4,106,251	-0.26(-1.34%)
Sep 08, 2008	19.79	20.19	19.16	19.61	3,909,577	-0.10(-0.52%)
Sep 05, 2008	19.58	19.81	19.46	19.71	0	+0.10(+0.52%)
Sep 04, 2008	20.38	20.44	19.60	19.61	3,049,351	-0.88(-4.29%)
Sep 03, 2008	20.40	20.70	20.39	20.49	3,468,395	-0.00(-0.02%)
Sep 02, 2008	20.83	20.93	20.39	20.49	3,521,163	-0.06(-0.28%)
Aug 29, 2008	20.77	20.89	20.52	20.55	0	-0.28(-1.33%)
Aug 28, 2008	20.95	20.95	20.61	20.83	2,005,867	+0.06(+0.31%)
Aug 27, 2008	20.65	20.84	20.54	20.76	1,900,592	+0.15(+0.73%)
Aug 26, 2008	20.41	20.74	20.32	20.61	2,145,321	+0.18(+0.88%)
Aug 25, 2008	20.58	20.64	20.26	20.43	2,435,461	-0.27(-1.30%)
Aug 22, 2008	20.80	20.90	20.48	20.70	0	+0.01(+0.03%)
Aug 21, 2008	20.40	20.78	20.34	20.69	1,176,432	+0.16(+0.80%)
Aug 20, 2008	20.51	20.63	20.28	20.53	1,658,667	+0.07(+0.35%)
Aug 19, 2008	20.38	20.69	20.38	20.46	2,203,807	-0.23(-1.10%)
Aug 18, 2008	20.86	20.99	20.64	20.69	2,340,962	-0.05(-0.23%)
Aug 15, 2008	20.67	20.87	20.60	20.73	0	+0.07(+0.35%)
Aug 14, 2008	20.75	20.88	20.46	20.66	2,169,622	-0.17(-0.83%)
Aug 13, 2008	20.31	20.93	20.31	20.84	2,833,268	+0.43(+2.09%)
Aug 12, 2008	20.41	20.52	20.08	20.41	4,292,036	-0.03(-0.17%)
Aug 11, 2008	20.46	20.70	20.27	20.44	3,898,992	-0.09(-0.43%)
Aug 08, 2008	20.03	20.67	19.82	20.53	2,804,347	+0.50(+2.50%)
Aug 07, 2008	20.05	20.56	19.80	20.03	4,223,065	-0.09(-0.46%)
Aug 06, 2008	20.14	20.29	20.01	20.12	3,998,972	-0.04(-0.20%)
Aug 05, 2008	19.80	20.24	19.75	20.16	4,641,287	+0.45(+2.26%)
Aug 04, 2008	20.17	20.34	19.49	19.72	3,623,435	-0.57(-2.80%)
Aug 01, 2008	20.34	20.59	20.16	20.29	4,499,025	-0.14(-0.68%)
Jul 31, 2008	20.24	20.59	20.22	20.43	5,767,229	+0.01(+0.03%)
Jul 30, 2008	19.36	20.50	19.35	20.42	7,994,806	+0.12(+0.59%)
Jul 29, 2008	20.30	21.12	20.03	20.30	6,962,562	-0.32(-1.54%)
Jul 28, 2008	20.50	21.03	20.35	20.62	7,206,512	+0.13(+0.63%)
Jul 25, 2008	22.13	22.15	20.29	20.49	7,981,539	-2.13(-9.40%)
Jul 24, 2008	22.86	23.16	22.54	22.61	3,371,994	-0.32(-1.41%)
Jul 23, 2008	23.09	23.11	22.63	22.94	2,067,259	-0.08(-0.36%)
Jul 22, 2008	23.22	23.29	22.43	23.02	3,108,027	-0.32(-1.36%)
Jul 21, 2008	23.49	23.53	23.12	23.34	1,716,613	+0.00(+0.01%)
Jul 18, 2008	23.15	23.66	23.15	23.33	2,128,997	-0.11(-0.45%)
Jul 17, 2008	23.07	23.48	22.94	23.44	4,130,843	+0.40(+1.73%)
Jul 16, 2008	22.77	23.06	22.32	23.04	1,998,182	+0.31(+1.38%)
Jul 15, 2008	22.63	23.08	22.31	22.73	2,391,446	-0.07(-0.30%)
Jul 14, 2008	23.01	23.10	22.62	22.79	2,542,347	+0.05(+0.22%)
Jul 11, 2008	22.68	22.95	22.32	22.74	1,873,684	-0.14(-0.60%)
Jul 10, 2008	23.30	23.51	22.62	22.88	3,241,689	+0.18(+0.81%)
Jul 09, 2008	22.65	23.07	22.55	22.70	3,268,621	-0.16(-0.72%)
Jul 08, 2008	22.52	22.92	22.11	22.86	3,360,076	+0.23(+1.04%)
Jul 07, 2008	22.54	22.94	22.42	22.62	3,373,514	+0.18(+0.80%)
Jul 04, 2008	22.51	22.80	22.00	22.44	3,309,698	+0.00(+0.00%)
Jul 03, 2008	22.51	22.80	22.00	22.44	3,309,698	-0.08(-0.35%)
Jul 02, 2008	23.30	23.41	22.52	22.52	3,920,787	-0.81(-3.49%)
Jul 01, 2008	23.23	23.41	22.89	23.34	2,420,573	-0.12(-0.52%)
Jun 30, 2008	23.43	23.76	23.34	23.46	1,976,567	+0.05(+0.22%)
Jun 27, 2008	23.61	23.75	23.34	23.41	2,674,718	-0.18(-0.77%)
Jun 26, 2008	24.18	24.31	23.59	23.59	1,818,644	-0.82(-3.38%)
Jun 25, 2008	24.23	24.66	24.16	24.41	1,865,416	+0.22(+0.92%)
Jun 24, 2008	24.62	24.68	24.09	24.19	2,516,311	-0.48(-1.95%)
Jun 23, 2008	24.59	24.74	24.37	24.67	1,720,552	+0.11(+0.46%)
Jun 20, 2008	24.98	25.08	24.26	24.56	4,326,273	-0.53(-2.13%)
Jun 19, 2008	25.23	25.41	24.99	25.09	2,107,757	-0.13(-0.50%)
Jun 18, 2008	25.61	25.66	25.09	25.22	2,532,884	-0.45(-1.76%)
Jun 17, 2008	25.61	25.83	25.46	25.67	1,541,399	+0.07(+0.29%)
Jun 16, 2008	25.80	25.80	25.44	25.60	2,005,753	-0.17(-0.65%)
Jun 13, 2008	25.50	25.82	25.22	25.77	1,701,370	+0.60(+2.40%)
Jun 12, 2008	25.10	25.33	24.96	25.16	1,370,532	+0.05(+0.22%)
Jun 11, 2008	25.34	25.45	25.04	25.11	2,594,164	-0.24(-0.94%)
Jun 10, 2008	25.08	25.46	24.91	25.35	1,952,406	-0.19(-0.75%)
Jun 09, 2008	25.50	25.71	25.31	25.54	1,922,231	-0.01(-0.04%)
Jun 06, 2008	25.80	26.28	25.53	25.55	2,467,324	-0.69(-2.62%)
Jun 05, 2008	25.72	26.24	25.57	26.24	2,498,488	+0.33(+1.28%)
Jun 04, 2008	25.50	26.17	25.48	25.91	1,967,168	+0.31(+1.21%)
Jun 03, 2008	26.34	26.34	25.25	25.60	2,128,986	-0.20(-0.78%)

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.