Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.36	24.06	23.32	24.06	13,360,889	+0.72(+3.10%)
May 28, 2009	23.23	23.39	22.95	23.34	10,436,362	+0.17(+0.74%)
May 27, 2009	23.59	23.63	23.09	23.17	9,538,463	-0.46(-1.95%)
May 26, 2009	23.28	23.68	23.19	23.63	10,137,616	+0.24(+1.01%)
May 22, 2009	23.31	23.58	23.20	23.39	8,679,353	+0.08(+0.33%)
May 21, 2009	23.06	23.32	22.89	23.31	9,679,653	+0.00(+0.00%)
May 20, 2009	23.26	23.47	23.08	23.31	12,842,773	-0.11(-0.48%)
May 19, 2009	23.43	23.53	23.31	23.43	9,459,921	-0.10(-0.42%)
May 18, 2009	23.37	23.52	23.19	23.52	8,748,250	+0.36(+1.56%)
May 15, 2009	23.14	23.36	23.05	23.16	8,702,578	+0.02(+0.08%)
May 14, 2009	23.44	23.50	23.04	23.14	11,041,603	-0.26(-1.09%)
May 13, 2009	23.00	23.50	22.80	23.40	17,428,518	+0.25(+1.07%)
May 12, 2009	22.74	23.20	22.62	23.15	12,448,306	+0.46(+2.04%)
May 11, 2009	22.33	22.76	22.26	22.69	9,916,941	+0.14(+0.60%)
May 08, 2009	22.74	22.78	22.29	22.55	9,251,529	-0.02(-0.08%)
May 07, 2009	22.51	22.67	22.33	22.57	12,909,411	+0.19(+0.85%)
May 06, 2009	22.67	22.73	22.20	22.38	12,247,611	-0.08(-0.34%)
May 05, 2009	22.83	22.83	22.26	22.46	11,438,177	-0.26(-1.14%)
May 04, 2009	22.56	22.73	22.51	22.72	11,303,174	+0.32(+1.42%)
May 01, 2009	21.57	22.61	21.46	22.40	19,273,744	+0.88(+4.07%)
Apr 30, 2009	22.05	22.05	21.23	21.52	16,358,797	-0.26(-1.19%)
Apr 29, 2009	21.64	21.91	21.50	21.78	10,210,698	+0.27(+1.24%)
Apr 28, 2009	21.61	21.78	21.39	21.52	6,554,124	-0.14(-0.66%)
Apr 27, 2009	21.55	21.96	21.45	21.66	8,435,889	+0.08(+0.35%)
Apr 24, 2009	21.63	21.73	21.31	21.58	7,393,421	+0.07(+0.32%)
Apr 23, 2009	21.55	21.70	21.29	21.51	8,923,522	-0.09(-0.44%)
Apr 22, 2009	21.91	21.97	21.57	21.61	10,887,199	-0.36(-1.64%)
Apr 21, 2009	21.87	22.29	21.85	21.97	8,066,097	-0.01(-0.07%)
Apr 20, 2009	22.03	22.22	21.89	21.98	8,386,648	-0.12(-0.56%)
Apr 17, 2009	21.61	22.29	21.42	22.11	13,269,132	+0.58(+2.70%)
Apr 16, 2009	21.22	21.64	21.14	21.53	12,307,773	+0.43(+2.05%)
Apr 15, 2009	20.77	21.10	20.77	21.09	10,310,917	+0.27(+1.29%)
Apr 14, 2009	21.25	21.25	20.78	20.82	10,277,401	-0.44(-2.05%)
Apr 13, 2009	21.73	21.73	21.17	21.26	9,774,864	-0.48(-2.19%)
Apr 09, 2009	22.11	22.27	21.40	21.74	11,390,261	-0.30(-1.35%)
Apr 08, 2009	21.95	22.14	21.72	22.04	9,573,059	+0.11(+0.48%)
Apr 07, 2009	21.98	22.10	21.79	21.93	7,124,486	-0.28(-1.28%)
Apr 06, 2009	21.89	22.25	21.82	22.21	7,434,114	+0.24(+1.11%)
Apr 03, 2009	22.33	22.36	21.74	21.97	10,867,061	-0.29(-1.29%)
Apr 02, 2009	21.50	22.48	21.50	22.26	15,711,710	+0.88(+4.13%)
Apr 01, 2009	21.13	21.47	20.72	21.37	14,804,049	-0.07(-0.31%)
Mar 31, 2009	21.47	21.73	21.29	21.44	7,619,256	+0.07(+0.32%)
Mar 30, 2009	21.45	21.49	21.05	21.37	7,791,292	-0.55(-2.49%)
Mar 26, 2009	21.66	21.94	21.38	21.91	11,347,449	+0.39(+1.79%)
Mar 25, 2009	21.45	21.72	21.26	21.53	8,726,150	+0.28(+1.30%)
Mar 24, 2009	21.37	21.65	21.25	21.25	8,373,951	-0.31(-1.42%)
Mar 23, 2009	21.21	21.56	21.16	21.56	7,873,327	+0.71(+3.38%)
Mar 20, 2009	20.85	21.28	20.85	20.85	10,344,918	-0.12(-0.57%)
Mar 19, 2009	21.08	21.17	20.76	20.97	9,152,628	-0.02(-0.07%)
Mar 18, 2009	21.33	21.34	20.86	20.99	10,676,106	-0.43(-1.99%)
Mar 17, 2009	20.81	21.45	20.80	21.41	7,429,201	+0.58(+2.77%)
Mar 16, 2009	21.13	21.28	20.79	20.84	9,488,914	-0.11(-0.52%)
Mar 13, 2009	20.67	21.01	20.45	20.94	0	+0.40(+1.96%)
Mar 12, 2009	20.44	20.58	20.11	20.54	12,975,933	+0.05(+0.23%)
Mar 11, 2009	20.39	20.72	20.30	20.49	7,660,627	+0.20(+0.97%)
Mar 10, 2009	20.28	20.32	19.96	20.30	12,463,944	+0.29(+1.44%)
Mar 09, 2009	20.16	20.29	19.81	20.01	11,850,032	-0.36(-1.78%)
Mar 06, 2009	20.44	20.83	19.92	20.37	0	+0.01(+0.04%)
Mar 05, 2009	20.92	21.08	20.20	20.37	10,863,028	-0.93(-4.39%)
Mar 04, 2009	21.04	21.60	20.76	21.30	9,897,138	+0.17(+0.79%)
Mar 02, 2009	21.62	21.64	21.10	21.13	11,866,641	-0.74(-3.39%)
Feb 27, 2009	21.40	22.17	21.18	21.88	0	+0.31(+1.42%)
Feb 26, 2009	21.49	21.81	21.36	21.57	12,287,627	+0.17(+0.82%)
Feb 25, 2009	21.57	21.69	21.27	21.40	8,953,331	-0.24(-1.11%)
Feb 24, 2009	21.36	21.73	21.20	21.64	9,070,503	+0.41(+1.92%)
Feb 23, 2009	21.63	21.84	21.21	21.23	9,265,339	-0.39(-1.82%)
Feb 20, 2009	21.85	22.08	21.53	21.62	12,703,882	-0.45(-2.04%)
Feb 19, 2009	22.27	22.44	21.98	22.07	6,646,203	-0.06(-0.28%)
Feb 18, 2009	22.36	22.45	21.99	22.13	6,912,218	-0.08(-0.34%)
Feb 17, 2009	22.68	22.71	22.03	22.21	8,611,370	-0.74(-3.22%)
Feb 13, 2009	22.98	23.32	22.85	22.95	6,896,328	-0.07(-0.28%)
Feb 12, 2009	22.79	23.01	22.42	23.01	6,023,606	+0.15(+0.65%)
Feb 11, 2009	22.91	23.00	22.63	22.86	5,835,210	+0.09(+0.42%)
Feb 10, 2009	23.24	23.50	22.61	22.77	9,397,606	-0.55(-2.35%)
Feb 09, 2009	23.78	23.99	23.12	23.32	10,236,154	-0.55(-2.30%)
Feb 06, 2009	23.48	23.96	23.42	23.87	7,309,059	+0.45(+1.92%)
Feb 05, 2009	23.19	23.54	22.87	23.42	11,257,428	+0.13(+0.56%)
Feb 04, 2009	24.02	24.31	23.17	23.29	12,367,970	-0.62(-2.59%)
Feb 03, 2009	23.50	24.08	23.37	23.90	9,923,846	+0.52(+2.21%)
Feb 02, 2009	23.45	23.70	23.05	23.39	9,021,225	-0.25(-1.08%)
Jan 30, 2009	23.82	23.98	23.51	23.64	0	-0.07(-0.28%)
Jan 29, 2009	23.45	24.35	23.42	23.71	14,173,838	+0.50(+2.15%)
Jan 28, 2009	22.77	23.39	22.61	23.21	11,036,263	+0.59(+2.62%)
Jan 27, 2009	22.53	22.86	22.52	22.62	8,436,338	+0.16(+0.71%)
Jan 26, 2009	22.42	22.65	22.23	22.46	6,759,536	+0.04(+0.16%)
Jan 23, 2009	22.50	22.59	22.03	22.42	10,472,020	-0.32(-1.42%)
Jan 22, 2009	22.74	22.90	22.30	22.74	10,731,282	-0.24(-1.04%)
Jan 21, 2009	22.83	23.03	22.45	22.98	9,447,598	+0.32(+1.39%)
Jan 20, 2009	22.99	23.30	22.65	22.67	11,533,487	-0.36(-1.54%)
Jan 16, 2009	23.09	23.15	22.62	23.02	11,896,977	+0.17(+0.76%)
Jan 15, 2009	22.73	22.92	22.35	22.85	9,113,187	+0.09(+0.38%)
Jan 14, 2009	23.23	23.28	22.54	22.76	9,669,683	-0.59(-2.53%)
Jan 13, 2009	23.79	23.94	23.19	23.35	10,993,445	-0.41(-1.74%)
Jan 12, 2009	23.62	23.86	23.48	23.77	8,643,542	+0.25(+1.06%)
Jan 09, 2009	23.69	23.91	23.46	23.52	9,575,975	-0.23(-0.98%)
Jan 08, 2009	23.83	23.99	23.48	23.75	9,987,201	-0.14(-0.58%)
Jan 07, 2009	23.86	24.08	23.76	23.89	8,719,510	-0.21(-0.87%)
Jan 06, 2009	24.65	24.91	24.03	24.10	12,668,380	-0.55(-2.25%)
Jan 05, 2009	25.03	25.09	24.47	24.65	9,881,005	-0.47(-1.86%)
Jan 02, 2009	24.81	25.26	24.53	25.12	0	+0.28(+1.14%)
Jan 01, 2009	24.65	24.96	24.54	24.84	0	+0.00(+0.00%)
Dec 31, 2008	24.65	24.96	24.54	24.84	10,262,757	+0.19(+0.76%)
Dec 30, 2008	24.63	24.88	24.42	24.65	8,092,651	+0.23(+0.93%)
Dec 29, 2008	24.63	24.70	24.04	24.42	8,347,332	-0.26(-1.04%)
Dec 26, 2008	24.58	24.77	24.35	24.68	7,594,707	+0.17(+0.71%)
Dec 24, 2008	24.04	24.55	23.91	24.50	4,577,384	+0.64(+2.69%)
Dec 23, 2008	24.04	24.27	23.72	23.86	10,873,245	-0.11(-0.44%)
Dec 22, 2008	23.77	24.02	23.47	23.97	9,562,532	+0.41(+1.75%)
Dec 19, 2008	23.49	23.80	23.19	23.55	15,639,727	+0.39(+1.69%)
Dec 18, 2008	22.72	23.55	22.65	23.16	14,474,981	+0.63(+2.80%)
Dec 17, 2008	22.41	22.77	22.32	22.53	9,144,795	-0.16(-0.70%)
Dec 16, 2008	21.53	22.72	21.51	22.69	13,054,446	+1.17(+5.42%)
Dec 15, 2008	21.62	21.78	21.17	21.52	8,238,428	+0.07(+0.30%)
Dec 12, 2008	20.70	21.54	20.70	21.46	0	+0.24(+1.13%)
Dec 11, 2008	21.52	21.74	20.99	21.22	12,273,243	-0.22(-1.03%)
Dec 10, 2008	21.97	22.01	21.21	21.44	9,942,316	-0.29(-1.35%)
Dec 09, 2008	22.15	22.53	21.64	21.73	10,776,427	-0.51(-2.28%)
Dec 08, 2008	23.19	23.32	22.02	22.24	11,833,767	-0.59(-2.59%)
Dec 05, 2008	22.06	22.91	21.72	22.83	10,953,210	+0.45(+2.02%)
Dec 04, 2008	22.84	23.09	22.10	22.38	8,585,322	-0.68(-2.95%)
Dec 03, 2008	22.52	23.10	21.84	23.06	8,681,243	+0.36(+1.58%)
Dec 02, 2008	22.63	22.75	21.90	22.70	9,933,780	+0.44(+1.99%)
Dec 01, 2008	23.04	23.23	22.20	22.26	9,840,574	-1.32(-5.59%)
Nov 28, 2008	22.94	23.67	22.94	23.58	5,092,552	+0.57(+2.49%)
Nov 26, 2008	22.32	23.03	22.10	23.01	8,951,848	+0.27(+1.20%)
Nov 25, 2008	23.24	23.63	22.37	22.73	12,889,593	-0.42(-1.80%)
Nov 24, 2008	22.76	23.53	22.59	23.15	14,411,954	+0.45(+1.98%)
Nov 21, 2008	22.39	22.83	21.47	22.70	18,184,744	+0.78(+3.55%)
Nov 20, 2008	22.58	23.23	21.76	21.92	17,125,530	-0.90(-3.95%)
Nov 19, 2008	23.19	23.63	22.82	22.82	13,745,464	-0.38(-1.66%)
Nov 18, 2008	22.49	23.26	22.10	23.21	13,300,336	+0.71(+3.17%)
Nov 17, 2008	22.25	23.35	22.25	22.49	9,576,883	+0.01(+0.03%)
Nov 14, 2008	22.60	23.55	22.39	22.49	0	-0.59(-2.57%)
Nov 13, 2008	21.73	23.08	21.24	23.08	12,237,167	+1.52(+7.04%)
Nov 12, 2008	22.02	22.19	21.52	21.56	9,708,530	-0.87(-3.88%)
Nov 11, 2008	22.90	23.24	22.13	22.43	9,697,681	-0.59(-2.58%)
Nov 10, 2008	23.01	23.39	22.65	23.03	6,596,414	+0.19(+0.84%)
Nov 07, 2008	22.51	22.84	22.27	22.84	8,800,551	+0.51(+2.31%)
Nov 06, 2008	22.92	23.39	22.12	22.32	12,203,227	-0.76(-3.31%)
Nov 05, 2008	23.72	23.86	22.89	23.09	10,906,851	-0.88(-3.69%)
Nov 04, 2008	23.60	24.10	23.32	23.97	9,977,081	+0.95(+4.12%)
Nov 03, 2008	23.40	23.40	22.88	23.02	10,578,520	+0.28(+1.23%)
Oct 31, 2008	23.20	24.26	22.41	22.74	19,854,620	-0.53(-2.29%)
Oct 30, 2008	23.19	23.73	22.67	23.27	17,810,968	+1.53(+7.05%)
Oct 29, 2008	21.82	22.89	21.47	21.74	16,733,936	+0.03(+0.13%)
Oct 28, 2008	20.19	21.78	20.12	21.71	17,204,410	+1.87(+9.40%)
Oct 27, 2008	19.90	20.80	19.70	19.85	10,433,665	-0.42(-2.09%)
Oct 24, 2008	19.93	20.86	19.79	20.27	11,201,096	-0.85(-4.03%)
Oct 23, 2008	21.43	21.81	20.24	21.12	15,351,628	-0.19(-0.90%)
Oct 22, 2008	22.36	22.55	20.95	21.31	14,691,265	-1.40(-6.16%)
Oct 21, 2008	23.02	23.47	22.58	22.71	7,386,313	-0.62(-2.68%)
Oct 20, 2008	22.98	23.34	22.51	23.34	9,133,185	+0.87(+3.89%)
Oct 17, 2008	21.90	23.24	21.90	22.46	11,053,183	-0.15(-0.67%)
Oct 16, 2008	22.02	22.76	21.12	22.61	16,905,870	+0.74(+3.37%)
Oct 15, 2008	22.73	22.85	21.67	21.88	12,972,779	-1.24(-5.36%)
Oct 14, 2008	24.83	24.92	22.63	23.12	18,783,434	-1.13(-4.66%)
Oct 13, 2008	22.66	24.31	22.46	24.25	15,403,628	+2.30(+10.50%)
Oct 10, 2008	22.11	23.19	20.74	21.94	27,965,562	-1.00(-4.38%)
Oct 09, 2008	24.59	24.67	22.95	22.95	15,236,646	-1.56(-6.38%)
Oct 08, 2008	25.05	25.77	24.44	24.51	23,295,398	-1.37(-5.29%)
Oct 07, 2008	26.69	26.82	25.79	25.88	16,122,012	-0.35(-1.35%)
Oct 06, 2008	26.89	27.17	25.68	26.23	15,564,823	-1.04(-3.80%)
Oct 03, 2008	28.04	28.04	27.22	27.27	0	-0.46(-1.64%)
Oct 02, 2008	27.45	27.98	26.97	27.73	14,790,530	+0.16(+0.58%)
Oct 01, 2008	27.06	27.58	27.05	27.57	6,792,429	+0.35(+1.29%)
Sep 30, 2008	27.15	27.30	26.78	27.22	10,664,601	+0.25(+0.91%)
Sep 29, 2008	27.60	28.05	26.80	26.97	12,211,155	-0.86(-3.10%)
Sep 26, 2008	27.18	27.93	27.18	27.83	0	+0.38(+1.39%)
Sep 25, 2008	27.10	27.66	27.06	27.45	8,836,094	+0.43(+1.59%)
Sep 24, 2008	26.74	27.09	26.32	27.02	6,845,968	+0.42(+1.58%)
Sep 23, 2008	26.54	27.13	26.38	26.60	8,402,160	+0.05(+0.20%)
Sep 22, 2008	27.11	27.45	26.45	26.55	7,088,299	-0.80(-2.92%)
Sep 19, 2008	27.83	28.22	27.05	27.35	0	-0.45(-1.62%)
Sep 18, 2008	27.68	28.04	26.92	27.80	17,181,076	+0.22(+0.79%)
Sep 17, 2008	27.94	28.20	27.46	27.58	14,315,294	-0.77(-2.73%)
Sep 16, 2008	27.93	28.54	27.89	28.35	13,489,832	+0.12(+0.41%)
Sep 15, 2008	28.16	29.07	28.16	28.24	11,891,987	-0.65(-2.26%)
Sep 12, 2008	28.51	28.89	28.51	28.89	9,543,711	+0.17(+0.59%)
Sep 11, 2008	28.12	28.72	27.90	28.72	10,512,193	+0.48(+1.69%)
Sep 10, 2008	28.47	28.70	28.20	28.25	8,664,262	-0.14(-0.50%)
Sep 09, 2008	28.67	28.73	28.38	28.39	9,954,182	-0.24(-0.83%)
Sep 08, 2008	28.02	28.68	27.92	28.62	10,866,876	+0.79(+2.83%)
Sep 05, 2008	27.62	27.89	27.39	27.84	0	+0.22(+0.81%)
Sep 04, 2008	27.76	28.06	27.56	27.61	9,110,306	-0.22(-0.79%)
Sep 03, 2008	27.48	28.00	27.48	27.83	8,179,078	+0.12(+0.44%)
Sep 02, 2008	27.66	28.02	27.59	27.71	5,650,539	+0.25(+0.91%)
Aug 29, 2008	27.64	27.84	27.46	27.46	0	-0.28(-1.02%)
Aug 28, 2008	27.64	27.81	27.40	27.74	4,428,613	+0.21(+0.76%)
Aug 27, 2008	27.34	27.57	27.18	27.53	3,293,684	+0.13(+0.49%)
Aug 26, 2008	27.48	27.56	27.20	27.40	4,626,010	-0.04(-0.16%)
Aug 25, 2008	27.74	27.89	27.39	27.44	4,242,714	-0.46(-1.66%)
Aug 22, 2008	27.60	27.95	27.58	27.91	0	+0.36(+1.31%)
Aug 21, 2008	27.54	27.60	27.33	27.54	5,853,277	-0.08(-0.30%)
Aug 20, 2008	27.87	27.99	27.48	27.63	9,397,483	-0.30(-1.09%)
Aug 19, 2008	28.02	28.31	27.83	27.93	6,458,490	-0.15(-0.54%)
Aug 18, 2008	28.33	28.36	27.86	28.08	6,748,882	-0.24(-0.85%)
Aug 15, 2008	28.10	28.52	27.82	28.32	0	+0.33(+1.17%)
Aug 14, 2008	27.71	28.13	27.65	28.00	6,268,103	+0.05(+0.17%)
Aug 13, 2008	28.21	28.32	27.71	27.95	5,080,111	-0.20(-0.72%)
Aug 12, 2008	27.99	28.33	27.94	28.15	5,661,489	+0.03(+0.12%)
Aug 11, 2008	28.25	28.30	27.89	28.12	8,036,338	-0.15(-0.54%)
Aug 08, 2008	27.37	28.38	27.14	28.27	12,921,184	+0.91(+3.31%)
Aug 07, 2008	27.32	27.63	27.16	27.36	8,414,986	-0.13(-0.47%)
Aug 06, 2008	27.35	27.54	26.86	27.49	9,155,456	+0.10(+0.37%)
Aug 05, 2008	27.16	27.52	27.09	27.39	12,739,750	+0.34(+1.24%)
Aug 04, 2008	26.91	27.19	26.81	27.06	8,031,720	+0.17(+0.63%)
Aug 01, 2008	27.02	27.04	26.65	26.89	8,454,397	+0.06(+0.23%)
Jul 31, 2008	26.98	27.15	26.65	26.83	9,288,627	-0.25(-0.93%)
Jul 30, 2008	26.98	27.21	26.76	27.08	12,289,503	+0.30(+1.11%)
Jul 29, 2008	26.78	26.96	25.72	26.78	18,970,690	+2.02(+8.15%)
Jul 28, 2008	25.03	25.16	24.76	24.76	6,194,949	-0.23(-0.92%)
Jul 25, 2008	25.39	25.57	24.90	24.99	7,198,569	-0.29(-1.13%)
Jul 24, 2008	25.23	25.47	25.11	25.28	7,317,336	-0.04(-0.17%)
Jul 23, 2008	25.42	25.50	25.25	25.32	8,018,591	+0.01(+0.03%)
Jul 22, 2008	24.64	25.34	24.64	25.32	9,056,501	+0.54(+2.19%)
Jul 21, 2008	24.86	24.93	24.62	24.77	4,856,429	-0.09(-0.36%)
Jul 18, 2008	25.23	25.23	24.81	24.86	8,861,210	-0.31(-1.23%)
Jul 17, 2008	25.04	25.31	24.56	25.18	9,838,909	+0.20(+0.80%)
Jul 16, 2008	24.93	25.10	24.70	24.98	12,080,004	+0.03(+0.12%)
Jul 15, 2008	24.50	25.22	23.91	24.95	26,012,502	+0.04(+0.16%)
Jul 14, 2008	25.04	25.30	24.75	24.91	7,477,133	-0.08(-0.33%)
Jul 11, 2008	25.02	25.22	24.79	24.99	7,699,955	-0.25(-0.97%)
Jul 10, 2008	25.42	25.57	25.03	25.24	7,201,435	-0.16(-0.63%)
Jul 09, 2008	25.31	25.63	25.14	25.40	6,770,718	+0.16(+0.62%)
Jul 08, 2008	25.14	25.31	25.01	25.24	10,146,967	+0.12(+0.46%)
Jul 07, 2008	25.47	25.73	24.79	25.12	11,985,407	-0.29(-1.12%)
Jul 04, 2008	25.09	25.49	25.01	25.41	5,288,372	+0.00(+0.00%)
Jul 03, 2008	25.09	25.49	25.01	25.41	5,288,372	+0.48(+1.91%)
Jul 02, 2008	25.17	25.18	24.89	24.93	7,530,761	-0.13(-0.53%)
Jul 01, 2008	24.72	25.07	24.57	25.07	8,510,779	+0.11(+0.43%)
Jun 30, 2008	24.72	25.40	24.64	24.96	11,375,922	+0.32(+1.30%)
Jun 27, 2008	24.98	25.14	24.56	24.64	9,449,255	-0.36(-1.44%)
Jun 26, 2008	24.93	25.31	24.80	25.00	12,175,155	-0.17(-0.67%)
Jun 25, 2008	24.76	25.33	24.66	25.17	10,044,399	+0.45(+1.81%)
Jun 24, 2008	24.78	24.86	24.64	24.72	12,915,993	-0.14(-0.58%)
Jun 23, 2008	25.20	25.20	24.82	24.86	12,755,827	-0.28(-1.11%)
Jun 20, 2008	25.82	25.82	24.97	25.14	14,960,363	-0.70(-2.72%)
Jun 19, 2008	25.84	26.06	25.73	25.85	9,597,394	-0.05(-0.21%)
Jun 18, 2008	26.02	26.33	25.84	25.90	6,817,382	-0.25(-0.94%)
Jun 17, 2008	26.39	26.43	26.12	26.15	6,473,543	-0.16(-0.62%)
Jun 16, 2008	26.36	26.37	26.01	26.31	5,914,829	-0.17(-0.63%)
Jun 13, 2008	26.53	26.57	26.08	26.48	6,795,447	-0.02(-0.07%)
Jun 12, 2008	26.66	26.88	26.39	26.49	6,408,620	-0.16(-0.61%)
Jun 11, 2008	26.73	26.93	26.57	26.66	7,061,372	-0.19(-0.71%)
Jun 10, 2008	26.78	27.09	26.11	26.85	9,317,321	+0.52(+1.96%)
Jun 09, 2008	26.36	26.38	26.10	26.33	7,014,419	+0.08(+0.29%)
Jun 06, 2008	26.93	26.93	26.23	26.26	10,334,184	-0.85(-3.13%)
Jun 05, 2008	26.99	27.15	26.70	27.10	12,007,174	+0.20(+0.74%)
Jun 04, 2008	26.46	26.94	26.30	26.91	9,392,624	+0.41(+1.55%)
Jun 03, 2008	26.46	26.69	26.36	26.49	11,334,244	+0.07(+0.26%)

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.