Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.00	30.23	29.39	30.19	22,818,360	+0.44(+1.49%)
May 28, 2009	29.71	29.92	28.93	29.75	20,049,912	+0.36(+1.23%)
May 27, 2009	29.92	30.26	29.23	29.39	30,578,424	-0.60(-1.99%)
May 26, 2009	28.21	30.17	28.20	29.99	29,165,772	+1.37(+4.79%)
May 22, 2009	28.85	29.15	28.54	28.61	16,572,254	-0.26(-0.91%)
May 21, 2009	29.08	29.49	28.39	28.88	23,985,160	-0.61(-2.07%)
May 20, 2009	29.49	29.92	28.95	29.49	20,356,274	+0.16(+0.54%)
May 19, 2009	28.92	29.62	28.57	29.33	21,008,758	+0.24(+0.83%)
May 18, 2009	28.45	29.22	28.35	29.08	23,100,510	+0.88(+3.12%)
May 15, 2009	27.95	28.51	27.84	28.21	21,614,912	+0.13(+0.47%)
May 14, 2009	27.85	28.30	27.73	28.07	20,080,440	+0.42(+1.53%)
May 13, 2009	28.09	28.18	27.60	27.65	27,627,712	-0.70(-2.47%)
May 12, 2009	29.06	29.26	28.00	28.35	24,248,386	-0.69(-2.36%)
May 11, 2009	28.81	29.45	28.27	29.04	18,327,262	+0.09(+0.31%)
May 08, 2009	29.67	29.86	28.62	28.95	27,820,970	-0.38(-1.30%)
May 07, 2009	30.30	30.60	28.89	29.33	28,857,840	-0.96(-3.18%)
May 06, 2009	30.40	30.62	29.66	30.29	24,245,010	+0.17(+0.55%)
May 05, 2009	30.12	30.19	29.56	30.12	22,584,984	+0.10(+0.32%)
May 04, 2009	29.76	30.44	29.67	30.03	23,259,970	+0.48(+1.62%)
May 01, 2009	29.31	29.62	28.74	29.55	20,719,512	+0.24(+0.80%)
Apr 30, 2009	30.02	30.17	28.90	29.31	32,802,346	-0.53(-1.76%)
Apr 29, 2009	29.49	30.17	29.09	29.84	25,889,472	+0.58(+1.99%)
Apr 28, 2009	29.53	30.15	29.14	29.26	25,345,702	-0.64(-2.15%)
Apr 27, 2009	29.33	30.89	29.30	29.90	55,123,856	+1.25(+4.38%)
Apr 24, 2009	28.29	28.83	27.71	28.65	27,347,398	+0.44(+1.55%)
Apr 23, 2009	28.48	28.58	27.51	28.21	32,196,160	+0.42(+1.52%)
Apr 22, 2009	27.71	28.47	27.60	27.79	35,975,460	-0.10(-0.37%)
Apr 21, 2009	27.44	27.94	27.21	27.89	26,492,932	+0.44(+1.61%)
Apr 20, 2009	27.78	28.02	27.20	27.45	26,006,210	-0.94(-3.29%)
Apr 17, 2009	28.82	28.93	28.22	28.39	29,852,238	-0.46(-1.58%)
Apr 16, 2009	28.54	28.89	28.23	28.84	27,512,850	+0.51(+1.81%)
Apr 15, 2009	27.93	28.36	27.79	28.33	22,290,958	+0.07(+0.25%)
Apr 14, 2009	28.25	28.51	27.98	28.26	22,868,882	-0.06(-0.20%)
Apr 13, 2009	28.36	28.50	28.07	28.32	18,886,566	-0.53(-1.85%)
Apr 09, 2009	28.24	29.09	28.18	28.85	30,366,044	+0.99(+3.56%)
Apr 08, 2009	27.63	28.06	27.38	27.86	23,709,006	+0.60(+2.19%)
Apr 07, 2009	27.80	27.89	27.02	27.26	23,116,798	-0.90(-3.20%)
Apr 06, 2009	28.02	28.18	27.48	28.16	24,366,686	-0.37(-1.29%)
Apr 03, 2009	28.73	28.73	28.14	28.53	26,526,564	-0.08(-0.29%)
Apr 02, 2009	27.67	28.77	27.51	28.61	49,803,596	+1.13(+4.11%)
Apr 01, 2009	26.51	27.54	26.36	27.48	29,354,868	+0.53(+1.98%)
Mar 31, 2009	26.66	27.44	26.49	26.95	39,978,016	+0.72(+2.75%)
Mar 30, 2009	26.41	26.72	25.85	26.23	26,350,654	-1.16(-4.22%)
Mar 26, 2009	26.86	27.50	26.81	27.39	34,167,904	+0.72(+2.70%)
Mar 25, 2009	26.41	27.00	25.88	26.67	35,250,392	+0.33(+1.24%)
Mar 24, 2009	26.63	26.72	26.15	26.34	26,089,426	-0.55(-2.04%)
Mar 23, 2009	26.20	27.03	25.97	26.89	32,443,486	+1.22(+4.75%)
Mar 20, 2009	26.08	26.36	25.39	25.67	40,399,740	-0.40(-1.54%)
Mar 19, 2009	26.36	26.52	25.91	26.07	36,332,808	-0.21(-0.82%)
Mar 18, 2009	25.46	26.74	25.44	26.29	38,097,184	+0.44(+1.72%)
Mar 17, 2009	25.14	25.88	24.93	25.84	29,441,624	+1.02(+4.10%)
Mar 16, 2009	25.55	25.60	24.76	24.82	22,354,026	-0.63(-2.48%)
Mar 13, 2009	25.37	25.51	24.88	25.46	25,588,272	-0.03(-0.11%)
Mar 12, 2009	24.55	25.61	24.47	25.48	39,419,544	+1.00(+4.07%)
Mar 11, 2009	24.53	24.76	23.93	24.49	34,155,912	-0.01(-0.03%)
Mar 10, 2009	23.20	24.51	23.11	24.49	48,278,260	+1.63(+7.15%)
Mar 09, 2009	23.07	23.95	22.74	22.86	32,981,868	-0.44(-1.87%)
Mar 06, 2009	24.06	24.29	22.63	23.29	48,232,600	-0.69(-2.89%)
Mar 05, 2009	23.93	24.55	23.90	23.99	39,374,424	-0.08(-0.32%)
Mar 04, 2009	23.64	24.42	23.47	24.06	37,286,708	+1.35(+5.95%)
Mar 02, 2009	22.81	23.40	22.61	22.71	33,093,438	-0.44(-1.91%)
Feb 27, 2009	23.13	23.70	23.08	23.16	36,122,072	-0.16(-0.68%)
Feb 26, 2009	23.73	24.50	23.25	23.31	35,725,740	-0.19(-0.80%)
Feb 25, 2009	23.61	24.06	22.93	23.50	30,390,970	-0.39(-1.62%)
Feb 24, 2009	22.98	24.04	22.90	23.89	37,089,380	+1.18(+5.22%)
Feb 23, 2009	23.43	23.72	22.63	22.71	29,269,296	-0.89(-3.79%)
Feb 20, 2009	23.21	23.94	23.16	23.60	32,831,202	+0.16(+0.68%)
Feb 19, 2009	24.04	24.31	23.40	23.44	29,401,258	-0.33(-1.40%)
Feb 18, 2009	24.24	24.37	23.55	23.77	33,501,858	-0.28(-1.15%)
Feb 17, 2009	24.38	24.62	23.62	24.05	32,175,646	-0.66(-2.69%)
Feb 13, 2009	24.49	25.19	24.49	24.71	26,333,148	+0.10(+0.39%)
Feb 12, 2009	24.01	24.80	23.64	24.62	37,644,736	+0.64(+2.69%)
Feb 11, 2009	24.10	24.63	23.50	23.97	30,986,354	-0.28(-1.17%)
Feb 10, 2009	25.12	25.39	24.03	24.26	35,548,408	-1.13(-4.45%)
Feb 09, 2009	25.10	25.56	24.94	25.39	24,331,604	+0.23(+0.91%)
Feb 06, 2009	24.42	25.37	23.98	25.16	39,564,192	+0.89(+3.65%)
Feb 05, 2009	23.25	24.54	22.90	24.27	43,920,448	+0.84(+3.58%)
Feb 04, 2009	23.76	24.21	23.33	23.43	29,436,762	-0.27(-1.14%)
Feb 03, 2009	24.01	24.28	23.11	23.70	46,888,676	-0.74(-3.03%)
Feb 02, 2009	23.66	24.65	23.43	24.44	26,739,866	+0.51(+2.14%)
Jan 30, 2009	24.13	24.28	23.78	23.93	30,018,266	-0.40(-1.65%)
Jan 29, 2009	23.83	24.37	23.39	24.33	58,152,568	-1.17(-4.59%)
Jan 28, 2009	24.99	25.68	24.94	25.50	44,503,700	+0.82(+3.34%)
Jan 27, 2009	25.41	25.50	24.40	24.68	35,605,896	-0.66(-2.60%)
Jan 26, 2009	25.12	25.64	24.84	25.34	32,189,058	+0.01(+0.03%)
Jan 23, 2009	24.59	25.77	24.55	25.33	34,923,128	+0.35(+1.41%)
Jan 22, 2009	23.97	25.48	23.97	24.98	40,145,440	+0.13(+0.53%)
Jan 21, 2009	24.13	24.85	24.01	24.85	29,483,130	+1.20(+5.07%)
Jan 20, 2009	24.73	25.00	23.61	23.65	30,424,898	-1.30(-5.22%)
Jan 16, 2009	24.49	25.20	24.18	24.95	42,299,832	+0.84(+3.51%)
Jan 15, 2009	23.22	24.37	23.06	24.10	33,118,806	+0.72(+3.08%)
Jan 14, 2009	23.74	24.15	23.27	23.38	22,785,834	-0.96(-3.93%)
Jan 13, 2009	24.22	24.80	23.90	24.34	23,393,174	+0.19(+0.80%)
Jan 12, 2009	24.24	24.60	23.78	24.15	20,068,500	-0.10(-0.40%)
Jan 09, 2009	24.62	24.87	23.21	24.24	23,055,964	-0.19(-0.79%)
Jan 08, 2009	24.50	24.65	23.89	24.44	23,607,858	-0.19(-0.76%)
Jan 07, 2009	25.28	25.41	24.33	24.62	24,137,168	-1.11(-4.31%)
Jan 06, 2009	25.56	26.12	25.18	25.73	23,832,346	+0.48(+1.92%)
Jan 05, 2009	25.35	25.56	24.97	25.25	23,967,834	-0.42(-1.62%)
Jan 02, 2009	24.69	25.72	24.49	25.66	21,305,064	+0.84(+3.40%)
Dec 31, 2008	24.24	25.14	24.18	24.82	21,730,384	+0.62(+2.55%)
Dec 30, 2008	23.69	24.31	23.55	24.20	17,396,502	+0.58(+2.46%)
Dec 29, 2008	23.85	24.15	23.30	23.62	18,830,680	-0.23(-0.96%)
Dec 26, 2008	23.47	23.95	23.47	23.85	11,950,508	+0.19(+0.79%)
Dec 24, 2008	23.59	23.96	23.39	23.66	7,835,115	-0.01(-0.06%)
Dec 23, 2008	23.90	24.21	23.55	23.68	20,268,350	-0.44(-1.81%)
Dec 22, 2008	24.18	24.24	23.43	24.11	23,137,468	-0.15(-0.63%)
Dec 19, 2008	23.86	24.31	23.74	24.26	34,026,012	+0.63(+2.67%)
Dec 18, 2008	24.15	24.22	23.44	23.63	25,580,434	-0.68(-2.79%)
Dec 17, 2008	24.70	25.11	24.07	24.31	28,929,126	-0.66(-2.66%)
Dec 16, 2008	23.60	25.20	23.58	24.98	40,394,744	+1.56(+6.65%)
Dec 15, 2008	23.48	23.83	22.77	23.42	26,013,002	-0.08(-0.32%)
Dec 12, 2008	22.01	23.75	21.95	23.50	28,481,086	+0.92(+4.08%)
Dec 11, 2008	23.52	23.89	22.44	22.57	28,622,466	-1.30(-5.45%)
Dec 10, 2008	23.63	24.21	23.27	23.88	29,979,164	+0.69(+2.96%)
Dec 09, 2008	22.80	23.80	22.46	23.19	29,662,010	-0.03(-0.15%)
Dec 08, 2008	22.38	23.63	22.28	23.22	42,346,264	+1.13(+5.11%)
Dec 05, 2008	20.77	22.17	20.32	22.10	38,991,816	+1.26(+6.05%)
Dec 04, 2008	20.77	21.59	20.50	20.84	31,739,798	-0.15(-0.73%)
Dec 03, 2008	20.47	21.17	20.44	20.99	36,819,464	-0.17(-0.79%)
Dec 02, 2008	21.33	21.64	20.70	21.15	29,794,566	+0.40(+1.94%)
Dec 01, 2008	22.63	22.66	20.72	20.75	29,717,274	-2.50(-10.75%)
Nov 28, 2008	23.01	23.27	22.74	23.25	9,699,569	+0.08(+0.36%)
Nov 26, 2008	22.26	23.17	22.17	23.17	23,824,994	+0.53(+2.33%)
Nov 25, 2008	23.16	23.20	21.50	22.64	31,601,274	-0.09(-0.40%)
Nov 24, 2008	21.47	22.98	21.23	22.73	38,627,104	+1.84(+8.78%)
Nov 21, 2008	20.62	20.92	19.51	20.90	52,378,652	+0.66(+3.29%)
Nov 20, 2008	20.61	21.89	20.14	20.23	51,873,356	-0.55(-2.67%)
Nov 19, 2008	21.80	22.63	20.78	20.79	32,031,314	-1.25(-5.66%)
Nov 18, 2008	22.08	22.17	20.77	22.03	38,476,900	+0.11(+0.51%)
Nov 17, 2008	22.32	22.68	21.85	21.92	31,129,796	-0.89(-3.92%)
Nov 14, 2008	23.01	23.97	22.37	22.82	34,846,512	-1.30(-5.40%)
Nov 13, 2008	22.60	24.23	21.35	24.12	42,363,692	+1.56(+6.91%)
Nov 12, 2008	23.89	23.92	22.48	22.56	39,627,636	-1.73(-7.13%)
Nov 11, 2008	24.21	25.03	24.10	24.29	35,113,720	-0.17(-0.68%)
Nov 10, 2008	25.01	25.33	24.08	24.46	30,245,506	-0.24(-0.98%)
Nov 07, 2008	23.77	25.24	23.60	24.70	56,048,492	+1.81(+7.90%)
Nov 06, 2008	23.54	24.29	22.84	22.89	61,103,544	-1.47(-6.03%)
Nov 05, 2008	26.05	26.06	24.05	24.36	42,328,180	-1.93(-7.35%)
Nov 04, 2008	26.20	26.93	25.34	26.29	35,545,628	+0.53(+2.04%)
Nov 03, 2008	25.62	26.50	25.15	25.77	26,210,536	-0.73(-2.77%)
Oct 31, 2008	27.34	27.39	26.11	26.50	38,927,104	-1.01(-3.68%)
Oct 30, 2008	27.29	27.67	26.38	27.51	31,365,044	+1.25(+4.75%)
Oct 29, 2008	26.68	27.76	25.79	26.27	37,315,888	-0.69(-2.54%)
Oct 28, 2008	24.45	27.06	23.63	26.95	40,512,044	+3.41(+14.51%)
Oct 27, 2008	23.72	25.05	23.45	23.54	27,967,618	-0.70(-2.89%)
Oct 24, 2008	22.34	24.83	22.31	24.24	37,581,944	-0.19(-0.79%)
Oct 23, 2008	24.44	25.47	23.11	24.43	44,685,508	-0.26(-1.04%)
Oct 22, 2008	25.54	26.29	24.10	24.69	43,782,388	-0.69(-2.70%)
Oct 21, 2008	27.25	27.36	25.19	25.37	46,683,468	-2.54(-9.08%)
Oct 20, 2008	27.75	28.05	25.97	27.91	39,452,340	+0.37(+1.36%)
Oct 17, 2008	26.09	28.27	26.08	27.53	48,920,636	+0.60(+2.21%)
Oct 16, 2008	25.89	27.10	24.73	26.94	54,047,984	+1.79(+7.11%)
Oct 15, 2008	27.44	27.74	25.03	25.15	44,486,520	-2.78(-9.95%)
Oct 14, 2008	29.70	29.85	27.27	27.93	41,669,352	-1.37(-4.68%)
Oct 13, 2008	28.07	29.43	26.68	29.30	42,258,976	+2.30(+8.52%)
Oct 10, 2008	26.99	29.40	24.95	27.00	68,313,584	-0.48(-1.76%)
Oct 09, 2008	29.02	29.84	27.03	27.48	49,139,044	-0.96(-3.38%)
Oct 08, 2008	26.70	29.88	26.54	28.45	58,030,512	+1.31(+4.82%)
Oct 07, 2008	28.09	29.13	26.97	27.14	47,216,160	-0.73(-2.61%)
Oct 06, 2008	27.57	28.23	26.14	27.87	50,082,552	-0.44(-1.57%)
Oct 03, 2008	28.10	29.95	28.05	28.31	43,278,560	+0.21(+0.74%)
Oct 02, 2008	28.54	28.77	27.40	28.10	39,735,864	-0.66(-2.29%)
Oct 01, 2008	29.64	29.64	28.05	28.76	31,197,020	-1.00(-3.37%)
Sep 30, 2008	28.43	29.90	28.21	29.76	42,920,384	+2.14(+7.75%)
Sep 29, 2008	31.17	31.56	21.38	27.62	73,465,408	-4.13(-13.00%)
Sep 26, 2008	31.51	32.03	31.05	31.75	30,527,618	-0.48(-1.50%)
Sep 25, 2008	31.81	32.71	31.40	32.24	24,208,424	+0.87(+2.76%)
Sep 24, 2008	31.94	32.18	30.84	31.37	27,560,238	-0.43(-1.35%)
Sep 23, 2008	32.07	32.95	31.47	31.80	30,104,714	-0.03(-0.11%)
Sep 22, 2008	33.53	33.76	31.68	31.83	26,716,476	-1.93(-5.70%)
Sep 19, 2008	33.77	34.11	26.20	33.76	54,491,976	+1.41(+4.37%)
Sep 18, 2008	31.86	32.90	30.60	32.35	56,423,424	+1.22(+3.92%)
Sep 17, 2008	32.44	32.74	31.13	31.13	43,482,384	-2.06(-6.22%)
Sep 16, 2008	32.24	33.73	31.52	33.19	45,146,948	+0.76(+2.35%)
Sep 15, 2008	32.23	33.45	32.13	32.43	29,241,832	-0.76(-2.30%)
Sep 12, 2008	33.53	33.94	32.90	33.19	28,171,072	-0.81(-2.38%)
Sep 11, 2008	32.20	34.11	32.15	34.00	38,297,772	+1.63(+5.05%)
Sep 10, 2008	32.24	32.87	32.04	32.37	38,003,380	+0.78(+2.46%)
Sep 09, 2008	32.15	32.45	31.50	31.59	39,950,600	-0.46(-1.45%)
Sep 08, 2008	33.46	33.64	31.92	32.06	47,401,400	-0.96(-2.92%)
Sep 05, 2008	32.96	33.56	32.37	33.02	38,044,368	-0.60(-1.79%)
Sep 04, 2008	33.97	34.70	33.60	33.62	44,717,556	-0.50(-1.46%)
Sep 03, 2008	35.19	35.19	33.66	34.12	43,162,008	-1.32(-3.73%)
Sep 02, 2008	36.93	37.09	35.25	35.44	28,956,034	-1.03(-2.81%)
Aug 29, 2008	36.83	37.12	36.17	36.47	20,951,496	-0.91(-2.45%)
Aug 28, 2008	37.66	37.74	37.31	37.38	13,919,558	-0.08(-0.20%)
Aug 27, 2008	37.08	37.92	36.72	37.46	16,234,405	+0.40(+1.08%)
Aug 26, 2008	37.38	37.75	36.63	37.06	16,744,217	-0.26(-0.71%)
Aug 25, 2008	38.00	38.14	37.20	37.32	16,996,404	-1.06(-2.76%)
Aug 22, 2008	38.19	38.62	37.67	38.38	11,626,868	+0.48(+1.28%)
Aug 21, 2008	38.06	38.17	37.49	37.90	18,966,734	-0.17(-0.44%)
Aug 20, 2008	38.13	38.50	37.77	38.06	24,383,636	+0.11(+0.29%)
Aug 19, 2008	38.16	38.68	37.69	37.95	15,818,656	-0.38(-0.99%)
Aug 18, 2008	39.09	39.29	38.10	38.33	17,606,042	-0.71(-1.83%)
Aug 15, 2008	39.15	39.40	38.35	39.05	27,309,146	+0.01(+0.04%)
Aug 14, 2008	38.13	39.14	38.10	39.03	23,469,638	+0.66(+1.73%)
Aug 13, 2008	37.44	38.80	37.33	38.37	25,104,654	+0.82(+2.18%)
Aug 12, 2008	37.74	37.96	37.27	37.55	21,059,882	-0.15(-0.39%)
Aug 11, 2008	38.71	38.79	37.31	37.69	30,188,286	-1.00(-2.58%)
Aug 08, 2008	37.67	38.79	37.55	38.69	37,601,376	+0.33(+0.87%)
Aug 07, 2008	38.30	38.71	37.89	38.36	21,146,108	-0.12(-0.32%)
Aug 06, 2008	38.30	38.72	37.95	38.48	21,211,836	-0.12(-0.30%)
Aug 05, 2008	37.07	38.62	36.95	38.60	34,329,556	+1.98(+5.41%)
Aug 04, 2008	37.71	37.74	36.33	36.62	38,013,720	-1.80(-4.69%)
Aug 01, 2008	38.44	38.72	37.39	38.42	31,273,216	+0.09(+0.23%)
Jul 31, 2008	38.17	38.79	37.94	38.33	31,711,604	-0.21(-0.54%)
Jul 30, 2008	38.14	38.55	37.38	38.54	35,353,388	+0.50(+1.31%)
Jul 29, 2008	38.04	38.08	36.85	38.04	30,551,352	+1.04(+2.81%)
Jul 28, 2008	37.69	38.25	36.88	37.00	33,388,744	-0.71(-1.89%)
Jul 25, 2008	36.59	38.13	36.50	37.72	49,798,688	+1.40(+3.85%)
Jul 24, 2008	37.06	37.76	35.74	36.32	153,970,464	+5.27(+16.98%)
Jul 23, 2008	30.08	31.23	29.61	31.05	62,532,040	+0.50(+1.63%)
Jul 22, 2008	31.07	31.85	29.57	30.55	42,644,396	-0.82(-2.61%)
Jul 21, 2008	31.51	31.86	30.86	31.36	20,936,304	+0.06(+0.20%)
Jul 18, 2008	31.45	31.68	31.18	31.30	32,334,308	-0.26(-0.81%)
Jul 17, 2008	32.94	33.22	31.22	31.56	45,448,252	-0.98(-3.02%)
Jul 16, 2008	32.47	32.62	31.80	32.54	37,337,028	+0.06(+0.17%)
Jul 15, 2008	33.00	33.48	31.82	32.49	40,926,672	-0.65(-1.96%)
Jul 14, 2008	33.80	34.12	32.97	33.14	37,238,776	-0.34(-1.01%)
Jul 11, 2008	32.98	33.94	32.71	33.48	33,307,912	+0.11(+0.33%)
Jul 10, 2008	32.47	33.51	32.19	33.37	37,723,532	+1.10(+3.41%)
Jul 09, 2008	33.04	33.33	32.23	32.26	35,841,212	-0.67(-2.04%)
Jul 08, 2008	31.46	32.97	31.45	32.94	41,112,980	+1.52(+4.83%)
Jul 07, 2008	31.84	32.27	31.00	31.42	29,059,768	+0.21(+0.69%)
Jul 04, 2008	31.55	31.81	31.12	31.20	12,954,133	+0.00(+0.00%)
Jul 03, 2008	31.55	31.81	31.12	31.20	12,954,133	+0.00(+0.00%)
Jul 02, 2008	31.99	32.31	31.18	31.20	33,523,542	-0.53(-1.68%)
Jul 01, 2008	30.58	31.76	30.58	31.74	43,259,140	+1.00(+3.27%)
Jun 30, 2008	31.67	31.82	30.71	30.73	31,683,088	-0.89(-2.80%)
Jun 27, 2008	31.25	31.92	31.04	31.62	38,809,036	+0.37(+1.20%)
Jun 26, 2008	32.33	32.45	31.23	31.25	34,349,068	-1.42(-4.35%)
Jun 25, 2008	32.40	33.09	32.22	32.67	35,477,756	+0.62(+1.92%)
Jun 24, 2008	32.92	33.07	31.72	32.05	44,047,464	-1.07(-3.22%)
Jun 23, 2008	33.85	33.94	33.06	33.12	22,856,028	-0.50(-1.48%)
Jun 20, 2008	34.50	34.54	33.17	33.61	54,109,392	-1.27(-3.63%)
Jun 19, 2008	33.85	35.20	33.79	34.88	37,151,176	+0.87(+2.57%)
Jun 18, 2008	33.49	34.31	33.28	34.01	34,975,320	+0.33(+0.97%)
Jun 17, 2008	34.48	34.50	33.55	33.68	25,067,820	-0.63(-1.84%)
Jun 16, 2008	34.21	34.76	34.07	34.31	31,376,116	-0.31(-0.90%)
Jun 13, 2008	34.20	34.63	33.77	34.63	37,279,860	+0.70(+2.06%)
Jun 12, 2008	33.11	34.19	32.71	33.93	61,766,904	+1.85(+5.77%)
Jun 11, 2008	32.75	32.83	32.07	32.08	26,101,426	-0.77(-2.34%)
Jun 10, 2008	33.07	33.32	32.17	32.85	28,311,608	+0.21(+0.66%)
Jun 09, 2008	32.83	32.89	32.07	32.63	27,276,700	-0.02(-0.06%)
Jun 06, 2008	33.96	34.02	32.47	32.65	36,479,480	-1.56(-4.56%)
Jun 05, 2008	33.42	34.21	33.20	34.21	33,272,354	+0.65(+1.94%)
Jun 04, 2008	32.32	33.64	32.28	33.56	36,904,372	+1.01(+3.11%)
Jun 03, 2008	33.63	33.63	32.28	32.55	33,004,344	-0.49(-1.49%)

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.