Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.48	34.71	33.77	34.71	6,589,026	+0.39(+1.15%)
May 28, 2009	34.29	34.90	33.29	34.31	15,276,556	-0.62(-1.76%)
May 27, 2009	34.94	35.55	34.48	34.93	8,770,378	-0.22(-0.63%)
May 26, 2009	34.16	35.71	34.05	35.15	10,606,929	+0.60(+1.74%)
May 22, 2009	34.55	34.93	34.39	34.55	5,645,865	-0.01(-0.02%)
May 21, 2009	34.64	35.25	34.23	34.56	6,574,010	-0.34(-0.96%)
May 20, 2009	34.69	35.49	34.52	34.89	13,450,791	+1.12(+3.33%)
May 19, 2009	33.07	34.15	32.70	33.77	8,398,520	+0.80(+2.43%)
May 18, 2009	32.34	33.03	32.23	32.97	5,931,636	+0.96(+2.99%)
May 15, 2009	32.03	32.60	31.97	32.01	7,251,800	-0.04(-0.11%)
May 14, 2009	32.76	32.98	31.91	32.05	9,198,906	-0.61(-1.86%)
May 13, 2009	33.08	33.30	32.40	32.65	8,259,276	-0.90(-2.69%)
May 12, 2009	33.31	33.80	32.74	33.56	7,514,367	+0.64(+1.93%)
May 11, 2009	32.69	33.45	32.37	32.92	7,223,569	-0.41(-1.24%)
May 08, 2009	33.26	33.48	32.56	33.33	9,068,918	+0.48(+1.46%)
May 07, 2009	34.09	34.28	32.66	32.85	11,338,089	-0.67(-2.01%)
May 06, 2009	34.21	34.48	33.33	33.53	7,098,778	-0.56(-1.64%)
May 05, 2009	34.44	34.53	33.71	34.08	5,380,350	-0.04(-0.13%)
May 04, 2009	33.99	34.31	33.83	34.13	6,630,606	+0.01(+0.04%)
May 01, 2009	34.61	34.65	33.87	34.11	6,207,336	-0.65(-1.87%)
Apr 30, 2009	34.28	35.03	33.64	34.76	10,556,736	+0.67(+1.95%)
Apr 29, 2009	34.26	34.65	33.83	34.10	8,172,552	+0.43(+1.27%)
Apr 28, 2009	33.69	34.44	33.39	33.67	6,169,365	-0.41(-1.20%)
Apr 27, 2009	34.28	34.57	33.63	34.08	5,785,381	-0.38(-1.10%)
Apr 24, 2009	33.76	34.79	33.26	34.46	9,405,731	+0.96(+2.86%)
Apr 23, 2009	33.33	34.43	33.10	33.50	7,756,587	-0.17(-0.51%)
Apr 22, 2009	32.84	34.17	32.63	33.67	8,576,876	+0.44(+1.31%)
Apr 21, 2009	31.82	33.32	31.50	33.23	8,919,306	+1.52(+4.78%)
Apr 20, 2009	32.44	32.61	31.55	31.72	7,553,944	-1.02(-3.12%)
Apr 17, 2009	32.98	33.26	32.63	32.74	6,630,089	-0.33(-1.00%)
Apr 16, 2009	32.74	33.44	32.72	33.07	6,525,905	+0.41(+1.25%)
Apr 15, 2009	32.45	32.76	32.22	32.66	5,140,051	+0.22(+0.68%)
Apr 14, 2009	32.98	33.08	32.31	32.44	6,535,434	-0.76(-2.28%)
Apr 13, 2009	33.56	33.78	33.06	33.20	5,851,728	-0.35(-1.04%)
Apr 09, 2009	32.80	33.92	32.58	33.55	14,815,243	-0.57(-1.68%)
Apr 08, 2009	33.38	34.61	33.36	34.12	7,466,156	+0.94(+2.82%)
Apr 07, 2009	33.64	33.77	33.13	33.18	6,408,485	-0.97(-2.83%)
Apr 06, 2009	34.45	34.95	33.82	34.15	6,064,773	-0.84(-2.39%)
Apr 03, 2009	34.23	35.03	34.23	34.99	5,907,442	+0.60(+1.75%)
Apr 02, 2009	33.49	34.76	33.26	34.39	7,161,030	+1.23(+3.71%)
Apr 01, 2009	32.67	33.26	32.20	33.15	6,482,864	+0.02(+0.06%)
Mar 31, 2009	33.25	33.53	32.33	33.13	7,498,054	+0.05(+0.15%)
Mar 30, 2009	33.30	33.55	32.65	33.08	6,261,154	-1.58(-4.56%)
Mar 26, 2009	33.88	35.30	33.66	34.66	9,543,350	+1.18(+3.52%)
Mar 25, 2009	33.27	34.16	32.60	33.48	8,554,002	+0.32(+0.97%)
Mar 24, 2009	33.92	34.34	33.09	33.16	7,053,944	-0.84(-2.48%)
Mar 23, 2009	33.13	34.01	32.37	34.01	8,771,562	+1.94(+6.05%)
Mar 20, 2009	32.60	32.65	31.47	32.07	10,076,079	-0.21(-0.64%)
Mar 19, 2009	31.90	32.38	31.65	32.27	9,502,915	+0.47(+1.48%)
Mar 18, 2009	31.40	32.22	30.82	31.80	9,901,039	+0.34(+1.09%)
Mar 17, 2009	30.82	31.49	30.62	31.46	8,623,160	+1.33(+4.42%)
Mar 16, 2009	30.14	30.77	30.04	30.13	6,820,788	-0.06(-0.19%)
Mar 13, 2009	29.32	30.33	28.97	30.19	8,929,586	+0.96(+3.28%)
Mar 12, 2009	28.58	29.32	28.13	29.23	8,416,229	+0.93(+3.29%)
Mar 11, 2009	28.70	28.92	28.14	28.30	8,897,526	-0.41(-1.45%)
Mar 10, 2009	27.92	28.75	27.65	28.71	11,996,113	+1.22(+4.42%)
Mar 09, 2009	27.50	28.23	27.31	27.50	9,051,136	-0.39(-1.39%)
Mar 06, 2009	28.31	28.43	27.30	27.88	9,907,764	-0.41(-1.47%)
Mar 05, 2009	29.00	29.29	28.08	28.30	12,487,542	-0.89(-3.06%)
Mar 04, 2009	29.41	29.97	28.72	29.19	20,237,162	-0.02(-0.07%)
Mar 02, 2009	29.84	30.66	29.13	29.21	10,659,885	-1.07(-3.54%)
Feb 27, 2009	29.54	30.78	29.51	30.29	10,325,271	+0.57(+1.90%)
Feb 26, 2009	30.29	30.36	29.72	29.72	6,860,744	-0.32(-1.07%)
Feb 25, 2009	30.20	30.61	29.56	30.04	9,691,722	-0.39(-1.29%)
Feb 24, 2009	29.41	30.60	29.36	30.44	8,504,714	+0.99(+3.35%)
Feb 23, 2009	30.62	30.92	29.36	29.45	8,989,233	-1.14(-3.72%)
Feb 20, 2009	30.42	30.97	30.11	30.59	9,780,571	+0.10(+0.33%)
Feb 19, 2009	30.57	31.09	30.47	30.49	7,620,687	+0.17(+0.57%)
Feb 18, 2009	30.19	30.49	29.84	30.32	8,655,640	+0.19(+0.62%)
Feb 17, 2009	30.15	30.57	29.97	30.13	8,659,711	-0.46(-1.50%)
Feb 13, 2009	31.67	31.68	30.49	30.59	6,812,431	-1.12(-3.52%)
Feb 12, 2009	30.94	31.75	30.68	31.70	9,188,868	+0.56(+1.79%)
Feb 11, 2009	31.60	31.80	30.82	31.14	6,680,634	-0.31(-0.98%)
Feb 10, 2009	32.05	32.62	31.32	31.45	9,213,263	-0.86(-2.66%)
Feb 09, 2009	32.03	32.48	31.88	32.31	7,454,752	-0.03(-0.09%)
Feb 06, 2009	31.55	32.53	31.47	32.34	11,551,425	+0.99(+3.15%)
Feb 05, 2009	30.65	31.45	30.34	31.35	13,820,604	+0.61(+1.98%)
Feb 04, 2009	30.57	31.12	29.92	30.74	29,318,332	-2.25(-6.81%)
Feb 03, 2009	32.53	33.03	32.10	32.99	7,446,176	+0.59(+1.81%)
Feb 02, 2009	32.03	32.67	31.85	32.40	6,686,005	+0.19(+0.60%)
Jan 30, 2009	33.30	33.38	32.04	32.21	9,342,453	-1.02(-3.06%)
Jan 29, 2009	34.33	34.34	33.15	33.23	6,579,736	-0.97(-2.84%)
Jan 28, 2009	34.39	34.71	33.90	34.20	7,218,180	-0.06(-0.19%)
Jan 27, 2009	33.90	34.39	33.68	34.26	5,711,106	+0.39(+1.16%)
Jan 26, 2009	33.96	34.36	33.58	33.87	5,720,403	+0.27(+0.81%)
Jan 23, 2009	33.55	33.98	33.05	33.60	6,872,150	-0.34(-1.01%)
Jan 22, 2009	34.01	34.25	33.38	33.94	8,590,485	-0.32(-0.94%)
Jan 21, 2009	33.81	34.36	33.32	34.26	8,726,393	+0.49(+1.44%)
Jan 20, 2009	35.17	35.20	33.73	33.78	10,303,548	-1.13(-3.24%)
Jan 16, 2009	35.27	35.27	34.23	34.91	8,966,386	+0.24(+0.68%)
Jan 15, 2009	33.99	35.01	33.80	34.67	8,410,085	+0.60(+1.76%)
Jan 14, 2009	34.59	34.75	33.93	34.07	11,053,508	-0.94(-2.68%)
Jan 13, 2009	35.09	36.02	34.73	35.01	8,821,802	-0.35(-0.99%)
Jan 12, 2009	35.47	35.86	34.99	35.36	6,728,306	+0.21(+0.59%)
Jan 09, 2009	35.94	36.47	34.99	35.15	6,398,729	-1.08(-2.98%)
Jan 08, 2009	35.44	37.12	35.32	36.23	10,187,165	+0.38(+1.06%)
Jan 07, 2009	36.48	36.73	35.54	35.85	9,604,154	-0.95(-2.59%)
Jan 06, 2009	37.57	37.61	36.54	36.80	9,048,987	-0.60(-1.61%)
Jan 05, 2009	38.04	38.35	37.05	37.40	8,235,382	-0.76(-1.99%)
Jan 02, 2009	37.51	38.27	37.23	38.16	5,154,554	+0.61(+1.62%)
Dec 31, 2008	36.62	37.79	36.57	37.55	6,905,426	+0.98(+2.68%)
Dec 30, 2008	36.36	36.84	36.05	36.57	3,293,297	+0.21(+0.59%)
Dec 29, 2008	36.73	37.07	36.18	36.36	3,374,582	-0.46(-1.24%)
Dec 26, 2008	36.83	37.20	36.69	36.82	1,702,917	-0.16(-0.43%)
Dec 24, 2008	37.14	37.24	36.89	36.97	1,570,482	+0.16(+0.43%)
Dec 23, 2008	37.46	38.15	36.66	36.82	4,940,004	-0.89(-2.37%)
Dec 22, 2008	38.83	38.88	37.02	37.71	6,957,789	-0.77(-1.99%)
Dec 19, 2008	39.05	39.34	38.18	38.48	9,181,213	-0.26(-0.67%)
Dec 18, 2008	38.89	39.16	38.34	38.73	7,064,196	+0.15(+0.39%)
Dec 17, 2008	37.69	38.96	37.69	38.58	9,640,642	+0.65(+1.72%)
Dec 16, 2008	37.91	38.23	37.43	37.93	11,479,833	+0.21(+0.55%)
Dec 15, 2008	38.12	38.20	36.87	37.73	6,806,270	-0.47(-1.24%)
Dec 12, 2008	36.74	38.69	36.74	38.20	9,501,208	+0.96(+2.57%)
Dec 11, 2008	37.38	38.25	36.27	37.24	14,903,021	-1.17(-3.04%)
Dec 10, 2008	37.81	38.61	37.12	38.41	10,150,411	+0.42(+1.11%)
Dec 09, 2008	39.39	39.46	37.53	37.98	11,025,787	-1.50(-3.79%)
Dec 08, 2008	39.62	40.25	38.96	39.48	10,327,307	-0.28(-0.70%)
Dec 05, 2008	37.32	39.98	37.10	39.76	12,101,951	+2.02(+5.37%)
Dec 04, 2008	36.46	38.16	36.13	37.73	13,790,569	+0.95(+2.59%)
Dec 03, 2008	36.27	37.35	34.86	36.78	11,023,599	+0.94(+2.63%)
Dec 02, 2008	34.69	35.91	34.16	35.84	8,581,421	+1.57(+4.57%)
Dec 01, 2008	36.29	36.31	34.25	34.27	7,772,490	-2.55(-6.92%)
Nov 28, 2008	36.73	36.97	36.24	36.82	2,181,096	+0.01(+0.04%)
Nov 26, 2008	35.52	36.96	35.48	36.80	6,181,628	+0.56(+1.54%)
Nov 25, 2008	35.89	36.97	35.38	36.24	10,421,309	+0.87(+2.47%)
Nov 24, 2008	33.53	35.74	33.23	35.37	11,522,931	+1.96(+5.87%)
Nov 21, 2008	32.35	33.56	31.39	33.41	15,186,102	+1.23(+3.82%)
Nov 20, 2008	32.19	34.51	32.08	32.18	13,435,613	-0.20(-0.62%)
Nov 19, 2008	33.42	34.08	32.28	32.38	8,619,330	-1.07(-3.19%)
Nov 18, 2008	33.85	34.16	32.25	33.45	10,840,196	-0.39(-1.16%)
Nov 17, 2008	33.86	35.04	33.80	33.84	7,342,690	-0.54(-1.56%)
Nov 14, 2008	35.04	36.25	34.04	34.38	10,112,765	-1.37(-3.82%)
Nov 13, 2008	34.79	35.75	32.40	35.74	15,685,031	+0.85(+2.44%)
Nov 12, 2008	36.48	36.60	34.74	34.89	11,109,028	-2.50(-6.69%)
Nov 11, 2008	37.38	38.10	36.40	37.40	7,039,544	-0.52(-1.36%)
Nov 10, 2008	39.08	39.45	37.40	37.91	7,390,373	-0.77(-1.98%)
Nov 07, 2008	38.53	38.92	37.83	38.68	5,681,167	+0.40(+1.05%)
Nov 06, 2008	37.91	39.26	37.84	38.28	13,716,580	-0.14(-0.37%)
Nov 05, 2008	39.25	39.73	38.32	38.42	7,779,750	-0.99(-2.51%)
Nov 04, 2008	38.87	40.05	38.15	39.41	11,231,078	+1.16(+3.03%)
Nov 03, 2008	39.42	40.65	37.75	38.25	12,315,145	-2.53(-6.21%)
Oct 31, 2008	40.77	41.80	40.09	40.78	8,454,009	+0.03(+0.07%)
Oct 30, 2008	41.48	41.86	39.98	40.75	9,483,503	+0.06(+0.16%)
Oct 29, 2008	40.83	42.55	39.23	40.69	11,424,225	-0.43(-1.04%)
Oct 28, 2008	38.59	41.39	37.40	41.12	12,754,421	+3.99(+10.75%)
Oct 27, 2008	35.79	38.25	35.47	37.12	10,409,567	+0.69(+1.90%)
Oct 24, 2008	34.91	37.24	34.81	36.43	7,135,400	-0.92(-2.45%)
Oct 23, 2008	38.21	38.40	35.54	37.35	12,474,668	-0.96(-2.50%)
Oct 22, 2008	39.22	39.47	37.26	38.31	9,595,088	-1.65(-4.14%)
Oct 21, 2008	40.80	41.91	39.75	39.96	9,899,468	-1.59(-3.82%)
Oct 20, 2008	42.43	42.43	40.06	41.55	8,886,464	+0.07(+0.17%)
Oct 17, 2008	40.60	42.88	37.75	41.47	11,775,731	+0.14(+0.33%)
Oct 16, 2008	38.65	41.59	37.52	41.34	14,845,192	+2.99(+7.80%)
Oct 15, 2008	40.94	41.42	37.91	38.35	10,712,150	-3.43(-8.22%)
Oct 14, 2008	43.70	44.01	40.85	41.78	11,178,670	-0.79(-1.86%)
Oct 13, 2008	40.13	42.70	39.88	42.58	11,789,908	+4.02(+10.43%)
Oct 10, 2008	38.00	40.05	36.48	38.56	17,349,446	-0.36(-0.92%)
Oct 09, 2008	41.07	41.50	37.70	38.91	10,956,723	-1.90(-4.66%)
Oct 08, 2008	38.63	42.06	38.16	40.82	19,076,050	-0.53(-1.28%)
Oct 07, 2008	43.24	43.93	40.81	41.35	13,727,101	-1.91(-4.42%)
Oct 06, 2008	43.43	44.35	40.85	43.26	13,293,086	-1.52(-3.40%)
Oct 03, 2008	45.56	46.58	44.56	44.78	10,861,100	+0.49(+1.10%)
Oct 02, 2008	46.00	46.09	43.87	44.29	8,785,980	-1.98(-4.28%)
Oct 01, 2008	45.78	46.50	45.52	46.27	5,396,401	-0.17(-0.37%)
Sep 30, 2008	45.54	46.76	45.06	46.45	7,106,052	+1.24(+2.74%)
Sep 29, 2008	47.17	47.57	44.35	45.21	10,125,785	-2.21(-4.66%)
Sep 26, 2008	46.15	47.44	46.15	47.42	6,302,161	+0.22(+0.47%)
Sep 25, 2008	46.42	47.69	46.32	47.20	7,398,759	+0.85(+1.84%)
Sep 24, 2008	45.84	46.66	45.32	46.35	4,922,697	+0.45(+0.98%)
Sep 23, 2008	46.22	46.84	45.79	45.89	6,158,387	-0.11(-0.25%)
Sep 22, 2008	47.60	47.62	45.96	46.01	8,827,619	-1.27(-2.68%)
Sep 19, 2008	50.79	50.79	21.96	47.28	14,449,264	-1.53(-3.14%)
Sep 18, 2008	47.03	50.19	46.25	48.81	16,180,412	+2.05(+4.38%)
Sep 17, 2008	48.61	48.86	46.74	46.76	15,951,973	-2.51(-5.10%)
Sep 16, 2008	48.57	49.97	48.53	49.27	15,094,895	-0.05(-0.10%)
Sep 15, 2008	49.11	50.07	48.76	49.32	9,183,857	-0.43(-0.86%)
Sep 12, 2008	50.17	50.17	49.22	49.75	7,564,166	-0.59(-1.17%)
Sep 11, 2008	49.30	50.37	48.94	50.34	9,024,369	+0.67(+1.35%)
Sep 10, 2008	49.23	50.26	49.07	49.66	8,402,396	+0.57(+1.17%)
Sep 09, 2008	49.53	49.91	48.99	49.09	9,478,217	-0.21(-0.44%)
Sep 08, 2008	49.67	50.72	49.20	49.31	12,379,788	+0.35(+0.72%)
Sep 05, 2008	47.99	49.09	47.50	48.96	8,253,223	+0.77(+1.60%)
Sep 04, 2008	48.57	49.34	48.18	48.18	8,609,934	-0.69(-1.42%)
Sep 03, 2008	47.93	49.00	47.58	48.88	8,205,197	+0.05(+0.10%)
Sep 02, 2008	48.75	49.67	48.66	48.83	7,327,953	+0.86(+1.79%)
Aug 29, 2008	48.03	48.39	47.89	47.97	3,958,724	-0.54(-1.11%)
Aug 28, 2008	47.83	48.59	47.81	48.51	4,237,888	+0.79(+1.65%)
Aug 27, 2008	47.46	48.05	47.12	47.72	3,985,618	+0.14(+0.29%)
Aug 26, 2008	47.51	47.73	46.92	47.58	3,665,507	+0.05(+0.11%)
Aug 25, 2008	48.25	48.28	47.41	47.53	4,476,626	-0.70(-1.45%)
Aug 22, 2008	47.61	48.46	47.60	48.23	4,907,262	+0.84(+1.78%)
Aug 21, 2008	46.85	47.49	46.67	47.39	4,171,982	+0.22(+0.47%)
Aug 20, 2008	47.43	47.73	46.75	47.17	5,257,926	-0.37(-0.78%)
Aug 19, 2008	48.21	48.39	47.04	47.54	6,847,884	-0.68(-1.41%)
Aug 18, 2008	48.71	48.99	47.97	48.22	5,759,024	-0.42(-0.87%)
Aug 15, 2008	48.26	48.88	48.13	48.64	6,557,161	+0.62(+1.28%)
Aug 14, 2008	47.50	48.63	47.40	48.03	5,907,437	+0.14(+0.28%)
Aug 13, 2008	48.15	48.28	47.23	47.89	7,510,261	-0.59(-1.22%)
Aug 12, 2008	47.78	48.78	47.58	48.48	7,194,350	+0.49(+1.01%)
Aug 11, 2008	47.89	49.34	47.48	48.00	8,895,956	+0.08(+0.16%)
Aug 08, 2008	47.29	48.12	47.26	47.92	10,035,369	+0.84(+1.78%)
Aug 07, 2008	46.61	47.65	46.51	47.08	11,763,059	+0.07(+0.15%)
Aug 06, 2008	45.94	47.14	45.84	47.01	11,044,413	+0.78(+1.69%)
Aug 05, 2008	45.19	46.50	45.18	46.23	9,622,049	+1.51(+3.37%)
Aug 04, 2008	44.48	45.10	44.06	44.72	5,903,808	+0.23(+0.51%)
Aug 01, 2008	45.14	45.26	44.19	44.49	8,019,380	-0.34(-0.77%)
Jul 31, 2008	44.59	45.60	44.42	44.84	9,383,950	-0.23(-0.51%)
Jul 30, 2008	44.21	45.35	44.14	45.06	16,825,404	+0.87(+1.97%)
Jul 29, 2008	43.17	44.46	43.15	44.19	12,918,015	+1.02(+2.37%)
Jul 28, 2008	44.06	44.31	43.09	43.17	11,612,711	-1.01(-2.28%)
Jul 25, 2008	45.29	45.32	43.96	44.18	12,035,131	-0.87(-1.94%)
Jul 24, 2008	45.14	45.85	44.83	45.05	15,536,311	-0.32(-0.71%)
Jul 23, 2008	45.13	47.68	44.57	45.37	56,377,488	-6.13(-11.90%)
Jul 22, 2008	49.97	51.54	49.72	51.50	11,144,390	+1.67(+3.36%)
Jul 21, 2008	51.60	52.28	49.69	49.83	8,765,018	-1.84(-3.56%)
Jul 18, 2008	53.02	53.04	51.47	51.67	10,134,544	-1.36(-2.56%)
Jul 17, 2008	52.22	53.12	50.97	53.03	9,473,328	+1.11(+2.14%)
Jul 16, 2008	50.08	52.17	49.31	51.92	10,836,329	+2.15(+4.33%)
Jul 15, 2008	49.46	50.29	48.43	49.76	10,924,425	+0.00(+0.00%)
Jul 14, 2008	50.55	50.56	49.37	49.76	7,353,532	-0.19(-0.37%)
Jul 11, 2008	50.16	50.57	49.21	49.95	7,194,908	-0.74(-1.45%)
Jul 10, 2008	51.25	51.53	50.09	50.69	10,118,863	-0.92(-1.79%)
Jul 09, 2008	53.44	53.45	51.60	51.61	7,704,861	-1.80(-3.36%)
Jul 08, 2008	52.03	53.57	52.03	53.41	8,359,755	+1.28(+2.46%)
Jul 07, 2008	52.09	52.58	51.38	52.12	7,273,470	+0.46(+0.89%)
Jul 04, 2008	51.94	52.28	51.23	51.67	3,681,370	+0.00(+0.00%)
Jul 03, 2008	51.94	52.28	51.23	51.67	3,681,370	+0.07(+0.14%)
Jul 02, 2008	51.97	52.89	51.53	51.60	7,305,495	-0.30(-0.58%)
Jul 01, 2008	49.66	52.03	49.51	51.90	11,984,010	+1.72(+3.44%)
Jun 30, 2008	50.07	51.50	49.36	50.17	10,651,320	-0.09(-0.17%)
Jun 27, 2008	49.83	50.72	49.49	50.26	12,708,863	+0.88(+1.78%)
Jun 26, 2008	49.83	50.16	49.31	49.38	9,455,522	-1.33(-2.62%)
Jun 25, 2008	49.64	51.45	49.64	50.71	10,710,227	+1.17(+2.35%)
Jun 24, 2008	48.66	50.16	48.53	49.54	7,251,848	+0.59(+1.20%)
Jun 23, 2008	49.41	49.92	48.78	48.96	7,301,304	-0.21(-0.42%)
Jun 20, 2008	50.06	50.15	48.77	49.16	7,632,992	-1.08(-2.15%)
Jun 19, 2008	49.15	50.57	49.15	50.24	6,586,811	+0.92(+1.86%)
Jun 18, 2008	49.76	49.91	49.11	49.33	7,129,188	-0.69(-1.39%)
Jun 17, 2008	50.51	50.67	49.85	50.02	5,087,647	-0.35(-0.70%)
Jun 16, 2008	49.96	50.84	49.64	50.37	5,553,664	+0.07(+0.14%)
Jun 13, 2008	49.07	50.32	49.00	50.30	9,625,123	+1.52(+3.11%)
Jun 12, 2008	49.61	50.01	48.02	48.78	11,748,796	-0.48(-0.97%)
Jun 11, 2008	50.23	50.42	49.18	49.26	8,198,992	-1.14(-2.26%)
Jun 10, 2008	50.19	50.80	49.91	50.40	9,250,598	-0.62(-1.22%)
Jun 09, 2008	50.94	51.84	50.72	51.02	7,703,484	+0.10(+0.20%)
Jun 06, 2008	52.18	52.18	50.79	50.92	8,819,059	-1.65(-3.14%)
Jun 05, 2008	51.17	52.63	51.13	52.58	8,532,417	+1.92(+3.80%)
Jun 04, 2008	49.86	50.81	49.55	50.65	6,452,808	+0.55(+1.10%)
Jun 03, 2008	50.39	50.84	49.83	50.10	8,347,449	-0.21(-0.41%)

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.