Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.92	10.92	10.34	10.45	7,900,307	-0.44(-4.03%)
May 28, 2009	11.12	11.18	10.66	10.89	6,205,478	+0.15(+1.39%)
May 27, 2009	10.64	10.99	10.59	10.74	7,834,250	+0.13(+1.26%)
May 26, 2009	10.47	10.80	10.27	10.61	6,457,063	+0.11(+1.05%)
May 22, 2009	10.43	10.70	10.38	10.50	3,950,276	+0.07(+0.68%)
May 21, 2009	10.45	10.63	10.36	10.43	5,131,351	-0.09(-0.90%)
May 20, 2009	10.59	10.81	10.50	10.52	7,546,753	+0.20(+1.98%)
May 19, 2009	10.30	10.48	10.15	10.32	5,086,260	-0.01(-0.08%)
May 18, 2009	9.935	10.33	9.857	10.33	4,089,750	+0.47(+4.78%)
May 15, 2009	10.02	10.17	9.794	9.857	4,225,647	-0.20(-2.03%)
May 14, 2009	9.464	10.20	9.433	10.06	8,282,856	+0.60(+6.30%)
May 13, 2009	9.519	9.653	9.292	9.464	5,895,789	-0.11(-1.15%)
May 12, 2009	9.598	9.770	9.426	9.574	5,824,697	-0.12(-1.21%)
May 11, 2009	9.567	9.810	9.519	9.692	3,530,048	-0.02(-0.24%)
May 08, 2009	9.692	9.892	9.567	9.716	7,004,675	+0.16(+1.64%)
May 07, 2009	9.574	9.849	9.449	9.559	6,412,534	+0.00(+0.00%)
May 06, 2009	9.574	9.653	9.449	9.559	6,660,057	+0.02(+0.25%)
May 05, 2009	9.127	9.606	8.986	9.535	8,800,415	+0.35(+3.85%)
May 04, 2009	9.135	9.190	9.017	9.182	8,556,900	+0.89(+10.80%)
May 01, 2009	8.272	8.374	8.116	8.287	4,578,423	+0.02(+0.19%)
Apr 30, 2009	8.130	8.378	8.099	8.272	5,258,981	+0.24(+2.93%)
Apr 29, 2009	8.028	8.177	7.950	8.036	5,245,766	+0.11(+1.39%)
Apr 28, 2009	7.809	8.083	7.730	7.926	7,938,067	+0.11(+1.41%)
Apr 27, 2009	7.816	8.130	7.636	7.816	11,740,794	-0.76(-8.87%)
Apr 24, 2009	8.719	9.182	8.531	8.578	10,547,331	-0.06(-0.73%)
Apr 23, 2009	8.499	8.668	8.397	8.640	4,066,263	+0.07(+0.82%)
Apr 22, 2009	8.468	8.695	8.468	8.570	5,384,911	+0.03(+0.37%)
Apr 21, 2009	8.264	8.538	8.256	8.538	4,775,249	+0.22(+2.64%)
Apr 20, 2009	8.633	8.648	8.287	8.319	4,693,020	-0.45(-5.10%)
Apr 17, 2009	8.633	8.852	8.523	8.766	4,413,598	+0.18(+2.10%)
Apr 16, 2009	8.499	8.633	8.397	8.586	3,800,599	+0.12(+1.39%)
Apr 15, 2009	8.334	8.538	8.327	8.468	4,482,968	+0.07(+0.84%)
Apr 14, 2009	8.750	8.813	8.350	8.397	5,857,675	-0.42(-4.72%)
Apr 13, 2009	8.476	8.899	8.476	8.813	4,255,880	+0.19(+2.18%)
Apr 09, 2009	8.436	8.633	8.287	8.625	5,839,412	+0.38(+4.57%)
Apr 08, 2009	8.146	8.342	8.138	8.248	5,385,697	+0.13(+1.55%)
Apr 07, 2009	7.942	8.248	7.832	8.123	4,591,642	+0.08(+0.98%)
Apr 06, 2009	8.201	8.256	7.973	8.044	3,976,473	-0.22(-2.66%)
Apr 03, 2009	7.887	8.272	7.816	8.264	4,519,115	+0.40(+5.09%)
Apr 02, 2009	7.769	8.044	7.699	7.864	4,954,795	+0.19(+2.45%)
Apr 01, 2009	7.259	7.707	7.189	7.675	4,301,741	+0.31(+4.15%)
Mar 31, 2009	7.283	7.526	7.173	7.369	5,039,847	+0.05(+0.64%)
Mar 30, 2009	7.503	7.628	7.189	7.322	3,527,891	-0.47(-6.04%)
Mar 26, 2009	7.809	7.926	7.534	7.793	5,672,641	+0.04(+0.51%)
Mar 25, 2009	7.879	7.966	7.495	7.754	5,660,600	+0.00(+0.00%)
Mar 24, 2009	7.667	7.879	7.573	7.754	4,576,359	+0.06(+0.82%)
Mar 23, 2009	7.459	7.691	7.432	7.691	7,562,552	+0.53(+7.46%)
Mar 20, 2009	7.346	7.448	7.063	7.157	5,566,487	-0.18(-2.46%)
Mar 19, 2009	7.581	7.581	7.244	7.338	4,880,430	-0.06(-0.85%)
Mar 18, 2009	7.440	7.581	7.283	7.401	9,380,193	-0.12(-1.57%)
Mar 17, 2009	7.416	7.683	7.220	7.518	5,177,162	+0.13(+1.70%)
Mar 16, 2009	7.416	7.612	7.369	7.393	5,049,513	+0.01(+0.11%)
Mar 13, 2009	7.377	7.463	7.236	7.385	0	+0.11(+1.51%)
Mar 12, 2009	6.953	7.298	6.930	7.275	8,490,168	+0.32(+4.63%)
Mar 11, 2009	7.008	7.063	6.765	6.953	8,314,783	+0.29(+4.36%)
Mar 10, 2009	6.467	6.671	6.318	6.663	4,666,243	+0.35(+5.47%)
Mar 09, 2009	6.184	6.435	6.098	6.318	5,250,275	+0.05(+0.88%)
Mar 06, 2009	6.074	6.325	5.972	6.263	0	+0.31(+5.14%)
Mar 05, 2009	6.215	6.318	5.894	5.957	6,149,705	-0.40(-6.30%)
Mar 04, 2009	6.388	6.435	6.066	6.357	9,953,143	-0.12(-1.82%)
Mar 02, 2009	6.474	6.671	6.341	6.474	8,415,396	-0.14(-2.14%)
Feb 27, 2009	6.247	6.835	6.200	6.616	0	+0.33(+5.24%)
Feb 26, 2009	6.215	6.459	6.106	6.286	8,313,543	+0.22(+3.62%)
Feb 25, 2009	6.404	6.412	6.019	6.066	9,909,293	-0.37(-5.73%)
Feb 24, 2009	6.043	6.498	5.964	6.435	6,039,212	+0.46(+7.75%)
Feb 23, 2009	6.129	6.278	5.964	5.972	5,435,724	-0.11(-1.81%)
Feb 20, 2009	6.286	6.427	5.902	6.082	7,341,406	-0.34(-5.26%)
Feb 19, 2009	6.584	6.631	6.372	6.420	6,357,882	+0.00(+0.00%)
Feb 18, 2009	6.498	6.506	6.247	6.420	4,825,039	-0.09(-1.45%)
Feb 17, 2009	6.765	6.781	6.498	6.514	5,275,708	-0.39(-5.68%)
Feb 13, 2009	7.079	7.173	6.749	6.906	5,630,616	-0.23(-3.19%)
Feb 12, 2009	7.110	7.142	6.828	7.134	8,253,239	+0.01(+0.11%)
Feb 11, 2009	7.244	7.346	7.039	7.126	6,405,376	-0.05(-0.76%)
Feb 10, 2009	7.322	7.585	7.126	7.181	8,085,775	-0.24(-3.17%)
Feb 09, 2009	7.581	7.801	7.369	7.416	6,598,781	-0.21(-2.78%)
Feb 06, 2009	7.510	7.691	7.369	7.628	5,872,407	+0.23(+3.08%)
Feb 05, 2009	7.087	7.463	7.063	7.401	6,529,858	+0.27(+3.85%)
Feb 04, 2009	7.298	7.338	7.087	7.126	5,075,384	-0.10(-1.41%)
Feb 03, 2009	7.079	7.283	6.855	7.228	6,544,555	+0.28(+4.07%)
Feb 02, 2009	6.914	7.016	6.796	6.945	7,691,087	+0.00(+0.00%)
Jan 30, 2009	7.165	7.267	6.875	6.945	0	-0.24(-3.28%)
Jan 29, 2009	7.212	7.401	7.102	7.181	3,774,762	-0.09(-1.19%)
Jan 28, 2009	7.455	7.463	7.165	7.267	6,169,792	+0.03(+0.43%)
Jan 27, 2009	7.024	7.322	6.898	7.236	6,815,285	+0.24(+3.48%)
Jan 26, 2009	6.796	7.589	6.796	6.992	10,944,478	+0.20(+2.89%)
Jan 23, 2009	6.396	6.828	6.333	6.796	7,189,288	+0.11(+1.64%)
Jan 22, 2009	6.459	6.820	6.388	6.686	8,364,687	+0.00(+0.00%)
Jan 21, 2009	6.498	6.733	6.423	6.686	9,122,209	+0.20(+3.02%)
Jan 20, 2009	6.788	6.961	6.388	6.490	7,090,267	-0.40(-5.81%)
Jan 16, 2009	6.686	6.945	6.582	6.890	0	+0.23(+3.42%)
Jan 15, 2009	6.569	6.733	6.341	6.663	8,557,990	+0.05(+0.83%)
Jan 14, 2009	6.655	6.820	6.420	6.608	6,070,584	-0.21(-3.11%)
Jan 13, 2009	6.600	6.883	6.565	6.820	7,071,009	+0.23(+3.45%)
Jan 12, 2009	6.694	6.694	6.474	6.592	6,827,142	-0.04(-0.59%)
Jan 09, 2009	6.412	6.812	6.278	6.631	9,645,223	+0.24(+3.81%)
Jan 08, 2009	6.459	6.474	6.200	6.388	14,468,409	-0.09(-1.45%)
Jan 07, 2009	6.828	6.890	6.420	6.482	10,075,257	-0.46(-6.56%)
Jan 06, 2009	7.055	7.087	6.733	6.937	10,254,207	+0.04(+0.57%)
Jan 05, 2009	7.298	7.314	6.357	6.898	17,242,194	-0.44(-5.99%)
Jan 02, 2009	6.914	7.346	6.914	7.338	0	+0.46(+6.74%)
Jan 01, 2009	6.718	7.110	6.694	6.875	0	+0.00(+0.00%)
Dec 31, 2008	6.718	7.110	6.694	6.875	4,615,127	+0.16(+2.46%)
Dec 30, 2008	6.200	6.718	6.200	6.710	3,948,474	+0.55(+8.92%)
Dec 29, 2008	6.420	6.529	6.137	6.161	4,665,884	-0.27(-4.27%)
Dec 26, 2008	6.357	6.553	6.341	6.435	2,791,711	+0.10(+1.61%)
Dec 24, 2008	6.239	6.396	6.184	6.333	1,409,350	+0.13(+2.15%)
Dec 23, 2008	6.435	6.459	6.153	6.200	3,463,263	-0.12(-1.86%)
Dec 22, 2008	6.365	6.467	6.153	6.318	5,501,138	-0.04(-0.62%)
Dec 19, 2008	6.043	6.435	5.878	6.357	9,635,597	+0.35(+5.88%)
Dec 18, 2008	6.247	6.357	5.902	6.004	5,349,141	-0.20(-3.29%)
Dec 17, 2008	6.082	6.372	5.894	6.208	10,196,437	+0.13(+2.20%)
Dec 16, 2008	5.454	6.082	5.368	6.074	7,113,202	+0.65(+12.01%)
Dec 15, 2008	5.611	5.745	5.337	5.423	4,964,381	-0.16(-2.81%)
Dec 12, 2008	5.297	5.611	5.140	5.580	5,565,003	+0.12(+2.16%)
Dec 11, 2008	5.619	5.839	5.423	5.462	6,089,936	-0.27(-4.79%)
Dec 10, 2008	5.894	5.964	5.556	5.737	6,390,388	-0.01(-0.14%)
Dec 09, 2008	5.760	6.066	5.690	5.745	7,402,728	-0.05(-0.81%)
Dec 08, 2008	5.807	6.129	5.721	5.792	8,660,625	+0.02(+0.41%)
Dec 05, 2008	5.344	5.768	5.101	5.768	9,919,014	+0.35(+6.52%)
Dec 04, 2008	5.148	5.564	4.897	5.415	12,553,435	+0.29(+5.67%)
Dec 03, 2008	5.015	5.140	4.567	5.125	11,133,846	+0.33(+6.87%)
Dec 02, 2008	4.756	4.826	4.089	4.795	12,586,301	+0.06(+1.33%)
Dec 01, 2008	5.282	5.289	4.693	4.732	10,717,998	-0.53(-10.13%)
Nov 28, 2008	5.643	5.682	5.148	5.266	6,315,686	-0.24(-4.42%)
Nov 26, 2008	4.897	5.548	4.709	5.509	14,522,572	+0.59(+11.96%)
Nov 25, 2008	4.732	4.983	4.701	4.921	12,218,260	+0.29(+6.27%)
Nov 24, 2008	4.112	4.724	4.026	4.630	10,991,670	+0.59(+14.56%)
Nov 21, 2008	3.618	4.434	3.532	4.042	9,399,195	+0.59(+17.05%)
Nov 20, 2008	3.995	3.995	3.453	3.453	9,549,609	-0.50(-12.70%)
Nov 19, 2008	3.885	4.089	3.736	3.955	15,803,660	+0.02(+0.60%)
Nov 18, 2008	3.916	3.955	3.775	3.932	8,756,144	+0.16(+4.38%)
Nov 17, 2008	3.798	3.932	3.751	3.767	10,847,443	-0.08(-2.04%)
Nov 14, 2008	4.002	4.002	3.798	3.845	0	-0.18(-4.48%)
Nov 13, 2008	3.893	4.042	3.532	4.026	20,256,472	+0.26(+6.88%)
Nov 12, 2008	4.010	4.128	3.728	3.767	18,281,114	-0.24(-6.07%)
Nov 11, 2008	4.819	4.819	3.783	4.010	25,391,828	-1.24(-23.62%)
Nov 10, 2008	6.239	6.247	4.740	5.250	18,930,556	-0.60(-10.32%)
Nov 07, 2008	6.208	6.208	5.650	5.854	8,767,557	-0.26(-4.24%)
Nov 06, 2008	6.773	6.820	6.082	6.113	6,637,833	-0.66(-9.73%)
Nov 05, 2008	6.867	6.977	6.639	6.773	7,435,546	-0.05(-0.80%)
Nov 04, 2008	7.032	7.652	6.796	6.828	6,507,185	+0.02(+0.35%)
Nov 03, 2008	6.851	6.930	6.561	6.804	6,883,833	-0.05(-0.80%)
Oct 31, 2008	6.474	7.142	6.333	6.859	9,977,774	+0.35(+5.30%)
Oct 30, 2008	6.372	6.647	6.208	6.514	9,208,049	+0.31(+5.06%)
Oct 29, 2008	6.153	6.302	5.811	6.200	14,184,981	-0.08(-1.25%)
Oct 28, 2008	6.412	6.498	4.481	6.278	35,602,500	+0.01(+0.13%)
Oct 27, 2008	7.557	7.683	6.270	6.270	13,670,351	-1.29(-17.12%)
Oct 24, 2008	7.557	7.958	7.455	7.565	7,860,968	-0.60(-7.40%)
Oct 23, 2008	7.942	8.225	7.612	8.170	9,451,217	+0.27(+3.48%)
Oct 22, 2008	8.327	8.507	7.683	7.895	7,429,602	-0.66(-7.71%)
Oct 21, 2008	8.797	9.072	8.515	8.554	4,714,043	-0.65(-7.08%)
Oct 20, 2008	8.656	9.221	8.531	9.206	7,250,788	+0.53(+6.15%)
Oct 17, 2008	7.636	9.049	7.636	8.672	7,022,500	+0.26(+3.08%)
Oct 16, 2008	8.295	8.491	7.856	8.413	9,560,657	+0.13(+1.52%)
Oct 15, 2008	9.088	9.088	8.272	8.287	5,658,309	-0.97(-10.51%)
Oct 14, 2008	9.543	9.559	8.892	9.260	8,699,903	+0.15(+1.64%)
Oct 13, 2008	8.750	9.135	8.342	9.111	4,831,545	+0.84(+10.15%)
Oct 10, 2008	8.248	8.766	7.707	8.272	12,032,361	-0.13(-1.59%)
Oct 09, 2008	8.994	9.480	8.405	8.405	8,662,397	-0.38(-4.37%)
Oct 08, 2008	8.484	9.104	8.272	8.790	7,735,419	+0.12(+1.36%)
Oct 07, 2008	9.323	9.535	8.640	8.672	7,247,919	-0.55(-5.96%)
Oct 06, 2008	8.923	9.394	8.601	9.221	9,611,411	+0.05(+0.60%)
Oct 03, 2008	9.818	10.03	9.080	9.166	0	-0.49(-5.04%)
Oct 02, 2008	10.07	10.10	9.606	9.653	5,389,939	-0.45(-4.43%)
Oct 01, 2008	9.245	10.27	9.174	10.10	7,590,893	+0.73(+7.79%)
Sep 30, 2008	9.119	9.402	8.829	9.370	7,738,094	+0.55(+6.23%)
Sep 29, 2008	9.951	9.975	8.609	8.821	10,493,916	-1.14(-11.43%)
Sep 26, 2008	10.05	10.31	9.904	9.959	0	-0.32(-3.13%)
Sep 25, 2008	9.072	10.46	9.072	10.28	13,744,106	+0.75(+7.91%)
Sep 24, 2008	10.08	10.09	9.308	9.527	15,610,583	-0.53(-5.30%)
Sep 23, 2008	10.23	10.37	10.05	10.06	6,439,091	-0.13(-1.23%)
Sep 22, 2008	10.16	10.55	10.12	10.19	6,330,667	-0.12(-1.14%)
Sep 19, 2008	10.69	11.05	10.05	10.30	0	+0.12(+1.16%)
Sep 18, 2008	10.02	10.22	9.727	10.19	8,594,660	+0.27(+2.77%)
Sep 17, 2008	10.04	10.23	9.818	9.912	9,525,556	-0.34(-3.29%)
Sep 16, 2008	10.05	10.34	9.810	10.25	8,042,818	+0.05(+0.46%)
Sep 15, 2008	10.59	10.59	9.896	10.20	7,940,038	-0.38(-3.63%)
Sep 12, 2008	10.36	10.63	10.34	10.59	7,190,106	+0.12(+1.12%)
Sep 11, 2008	10.08	10.58	10.01	10.47	14,390,975	+0.19(+1.83%)
Sep 10, 2008	9.928	10.34	9.716	10.28	44,655,336	+0.06(+0.61%)
Sep 09, 2008	10.72	10.74	10.14	10.22	12,449,592	-0.56(-5.24%)
Sep 08, 2008	11.37	11.38	10.73	10.78	7,847,588	-0.38(-3.44%)
Sep 05, 2008	10.76	11.18	10.70	11.17	0	+0.27(+2.52%)
Sep 04, 2008	11.34	11.38	10.87	10.89	6,480,401	-1.02(-8.56%)
Sep 03, 2008	11.68	12.01	11.62	11.91	6,477,865	+0.22(+1.88%)
Sep 02, 2008	11.40	11.97	11.40	11.69	4,318,503	+0.30(+2.62%)
Aug 29, 2008	11.64	11.76	11.29	11.40	0	-0.37(-3.14%)
Aug 28, 2008	12.11	12.24	11.66	11.76	6,046,963	-0.28(-2.35%)
Aug 27, 2008	12.15	12.15	11.86	12.05	3,559,519	+0.08(+0.66%)
Aug 26, 2008	12.77	12.77	11.94	11.97	4,871,750	-0.75(-5.92%)
Aug 25, 2008	12.60	12.82	12.46	12.72	2,790,238	+0.16(+1.25%)
Aug 22, 2008	12.89	13.07	12.46	12.56	0	-0.22(-1.72%)
Aug 21, 2008	12.67	12.97	12.64	12.78	3,892,430	-0.03(-0.25%)
Aug 20, 2008	12.63	12.93	12.45	12.82	4,019,381	+0.23(+1.81%)
Aug 19, 2008	12.92	12.95	12.49	12.59	3,183,815	-0.36(-2.79%)
Aug 18, 2008	13.22	13.38	12.89	12.95	2,536,930	-0.20(-1.49%)
Aug 15, 2008	13.36	13.52	13.01	13.15	0	-0.08(-0.59%)
Aug 14, 2008	12.83	13.38	12.66	13.22	4,806,897	+0.36(+2.81%)
Aug 13, 2008	13.33	13.46	12.73	12.86	7,114,826	-0.53(-3.98%)
Aug 12, 2008	13.22	13.77	13.18	13.40	4,942,265	+0.14(+1.07%)
Aug 11, 2008	12.74	13.26	12.59	13.26	5,176,567	+0.46(+3.56%)
Aug 08, 2008	12.50	12.91	12.34	12.80	3,764,472	+0.38(+3.03%)
Aug 07, 2008	12.87	12.97	12.42	12.42	4,904,360	-0.46(-3.53%)
Aug 06, 2008	12.70	12.95	12.66	12.88	5,104,313	+0.20(+1.55%)
Aug 05, 2008	11.88	12.87	11.88	12.68	8,047,326	+0.92(+7.81%)
Aug 04, 2008	11.57	11.94	11.42	11.76	4,508,355	+0.09(+0.81%)
Aug 01, 2008	11.79	11.81	11.47	11.67	5,055,892	-0.02(-0.20%)
Jul 31, 2008	12.23	12.34	11.69	11.69	4,777,780	-0.67(-5.40%)
Jul 30, 2008	12.05	12.42	11.96	12.36	5,449,466	+0.40(+3.35%)
Jul 29, 2008	11.96	12.27	11.80	11.96	5,891,490	+0.12(+0.99%)
Jul 28, 2008	11.57	12.62	11.38	11.84	13,017,617	-0.89(-7.02%)
Jul 25, 2008	12.80	13.00	12.66	12.74	5,709,456	+0.08(+0.62%)
Jul 24, 2008	13.07	13.12	12.63	12.66	5,844,342	-0.43(-3.30%)
Jul 23, 2008	12.83	13.11	12.77	13.09	5,902,192	+0.29(+2.27%)
Jul 22, 2008	12.68	12.89	12.44	12.80	6,503,457	+0.05(+0.43%)
Jul 21, 2008	12.86	12.96	12.55	12.74	3,439,754	-0.09(-0.73%)
Jul 18, 2008	12.74	14.44	12.63	12.84	5,033,867	+0.19(+1.49%)
Jul 17, 2008	12.67	12.93	12.28	12.65	7,233,487	-0.01(-0.06%)
Jul 16, 2008	12.09	12.70	12.05	12.66	7,564,516	+0.58(+4.81%)
Jul 15, 2008	11.62	12.51	11.43	12.08	9,982,950	+0.38(+3.29%)
Jul 14, 2008	11.66	11.81	11.35	11.69	5,453,820	+0.16(+1.43%)
Jul 11, 2008	11.92	11.92	11.38	11.53	6,295,863	-0.49(-4.05%)
Jul 10, 2008	11.71	12.45	11.66	12.02	7,663,666	+0.29(+2.48%)
Jul 09, 2008	11.61	11.80	11.56	11.72	5,254,110	-0.07(-0.60%)
Jul 08, 2008	11.19	11.80	11.16	11.80	7,668,084	+0.60(+5.33%)
Jul 07, 2008	11.31	11.47	11.07	11.20	6,225,912	-0.06(-0.56%)
Jul 04, 2008	11.32	11.48	11.15	11.26	2,208,325	+0.00(+0.00%)
Jul 03, 2008	11.32	11.48	11.15	11.26	2,208,325	+0.03(+0.28%)
Jul 02, 2008	11.33	11.62	11.21	11.23	6,763,656	-0.04(-0.35%)
Jul 01, 2008	11.54	11.72	11.05	11.27	5,986,749	-0.46(-3.88%)
Jun 30, 2008	11.55	11.88	11.29	11.72	5,825,449	+0.24(+2.05%)
Jun 27, 2008	11.60	11.79	11.29	11.49	7,756,386	-0.03(-0.27%)
Jun 26, 2008	11.62	11.91	11.50	11.52	5,840,208	-0.25(-2.13%)
Jun 25, 2008	11.37	11.93	11.28	11.77	7,286,163	+0.49(+4.31%)
Jun 24, 2008	11.28	11.44	11.07	11.29	3,794,472	+0.01(+0.07%)
Jun 23, 2008	11.73	11.73	11.22	11.28	4,712,057	-0.40(-3.43%)
Jun 20, 2008	11.18	11.72	10.67	11.68	12,400,300	+0.32(+2.83%)
Jun 19, 2008	10.64	11.43	10.64	11.36	14,190,286	+0.62(+5.78%)
Jun 18, 2008	11.39	11.62	10.28	10.74	27,019,754	-0.96(-8.19%)
Jun 17, 2008	11.65	11.85	11.55	11.69	7,906,695	+0.13(+1.09%)
Jun 16, 2008	11.65	11.76	11.35	11.57	9,569,674	-0.17(-1.47%)
Jun 13, 2008	11.70	11.74	11.54	11.74	7,312,895	+0.07(+0.61%)
Jun 12, 2008	11.72	12.03	11.50	11.67	8,790,576	+0.02(+0.20%)
Jun 11, 2008	11.95	11.95	11.54	11.65	10,133,569	-0.35(-2.88%)
Jun 10, 2008	12.08	12.23	11.91	11.99	8,498,097	-0.31(-2.49%)
Jun 09, 2008	12.81	12.85	12.16	12.30	8,295,844	-0.40(-3.15%)
Jun 06, 2008	13.34	13.34	12.65	12.70	9,316,618	-0.64(-4.82%)
Jun 05, 2008	13.51	13.56	13.26	13.34	8,944,214	-0.09(-0.64%)
Jun 04, 2008	13.62	13.73	13.10	13.43	11,543,582	+0.10(+0.77%)
Jun 03, 2008	14.30	14.34	13.12	13.33	15,138,698	-1.15(-7.97%)

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.