Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.67	16.70	16.33	16.49	904,419	-0.16(-0.96%)
May 28, 2009	16.51	16.74	16.30	16.65	708,366	+0.20(+1.22%)
May 27, 2009	16.92	17.05	16.44	16.45	685,860	-0.55(-3.24%)
May 26, 2009	16.44	17.06	16.35	17.00	1,438,310	+0.63(+3.85%)
May 22, 2009	16.37	16.54	16.34	16.37	1,181,473	+0.01(+0.06%)
May 21, 2009	16.22	16.54	16.13	16.36	1,073,032	+0.06(+0.37%)
May 20, 2009	16.73	16.89	16.25	16.30	2,300,459	-0.38(-2.28%)
May 19, 2009	16.74	17.00	16.42	16.68	1,399,100	+0.30(+1.83%)
May 18, 2009	16.54	16.63	16.12	16.38	1,253,456	-0.08(-0.49%)
May 15, 2009	16.73	16.86	16.38	16.46	842,628	-0.32(-1.91%)
May 14, 2009	17.44	17.47	16.69	16.78	1,676,933	-0.67(-3.84%)
May 13, 2009	18.06	18.25	17.45	17.45	888,004	-0.76(-4.17%)
May 12, 2009	18.25	18.39	18.03	18.21	799,565	+0.07(+0.39%)
May 11, 2009	18.17	18.67	18.08	18.14	791,769	-0.22(-1.20%)
May 08, 2009	18.54	18.94	17.70	18.36	730,366	-0.07(-0.38%)
May 07, 2009	18.41	18.68	18.32	18.43	1,491,200	+0.19(+1.04%)
May 06, 2009	17.86	18.94	17.86	18.24	1,718,933	+0.57(+3.23%)
May 05, 2009	18.32	18.32	17.54	17.67	1,360,632	-0.43(-2.38%)
May 04, 2009	18.36	18.36	17.81	18.10	848,903	-0.05(-0.28%)
May 01, 2009	18.31	18.41	18.00	18.15	956,896	-0.20(-1.09%)
Apr 30, 2009	18.96	19.02	18.31	18.35	660,319	-0.55(-2.91%)
Apr 29, 2009	18.69	18.92	18.48	18.90	573,310	+0.26(+1.39%)
Apr 28, 2009	18.34	18.89	18.15	18.64	515,509	+0.23(+1.25%)
Apr 27, 2009	18.06	18.48	18.05	18.41	655,185	+0.12(+0.66%)
Apr 24, 2009	18.36	18.39	18.00	18.29	641,328	-0.02(-0.11%)
Apr 23, 2009	18.55	18.58	18.12	18.31	786,168	-0.23(-1.24%)
Apr 22, 2009	18.77	18.83	18.48	18.54	728,588	-0.29(-1.54%)
Apr 21, 2009	18.89	19.32	18.68	18.83	724,763	-0.05(-0.26%)
Apr 20, 2009	19.14	19.25	18.88	18.88	708,126	-0.49(-2.53%)
Apr 17, 2009	19.29	19.48	19.08	19.37	681,826	+0.14(+0.73%)
Apr 16, 2009	19.10	19.34	18.77	19.23	857,227	+0.20(+1.05%)
Apr 15, 2009	18.93	19.22	18.84	19.03	504,420	+0.10(+0.53%)
Apr 14, 2009	18.85	19.09	18.73	18.93	808,279	-0.11(-0.58%)
Apr 13, 2009	18.94	19.12	18.55	19.04	801,518	+0.00(+0.00%)
Apr 09, 2009	19.37	19.45	18.86	19.04	529,924	-0.10(-0.52%)
Apr 08, 2009	19.22	19.36	18.98	19.14	450,660	+0.02(+0.10%)
Apr 07, 2009	19.27	19.47	19.04	19.12	767,584	-0.42(-2.15%)
Apr 06, 2009	19.29	19.67	19.29	19.54	767,616	+0.07(+0.36%)
Apr 03, 2009	19.53	19.63	19.33	19.47	559,602	-0.06(-0.31%)
Apr 02, 2009	20.19	20.37	19.28	19.53	1,607,400	-0.38(-1.91%)
Apr 01, 2009	19.98	20.24	19.64	19.91	959,312	-0.09(-0.45%)
Mar 31, 2009	19.78	20.37	19.69	20.00	1,024,850	+0.31(+1.57%)
Mar 30, 2009	19.07	19.73	19.07	19.69	1,033,089	-0.15(-0.76%)
Mar 26, 2009	19.59	19.85	19.22	19.84	1,024,785	+0.42(+2.16%)
Mar 25, 2009	19.56	19.72	19.00	19.42	967,284	+0.04(+0.21%)
Mar 24, 2009	19.71	19.93	19.38	19.38	1,210,508	-0.55(-2.76%)
Mar 23, 2009	19.49	19.94	19.48	19.93	2,174,848	+1.06(+5.62%)
Mar 20, 2009	18.89	19.34	18.83	18.87	1,311,432	+0.13(+0.69%)
Mar 19, 2009	18.99	19.14	18.62	18.74	1,511,579	+0.48(+2.61%)
Mar 18, 2009	18.24	18.39	17.80	18.26	1,234,245	-0.04(-0.20%)
Mar 17, 2009	17.80	18.30	17.61	18.30	840,976	+0.59(+3.33%)
Mar 16, 2009	17.81	18.03	17.65	17.71	1,235,318	-0.01(-0.06%)
Mar 13, 2009	17.51	17.78	16.91	17.72	0	+0.36(+2.07%)
Mar 12, 2009	16.91	17.46	16.71	17.36	1,535,169	+0.45(+2.66%)
Mar 11, 2009	17.75	17.75	16.59	16.91	2,078,306	-0.72(-4.08%)
Mar 10, 2009	18.09	18.09	17.24	17.63	2,361,068	-0.11(-0.62%)
Mar 09, 2009	17.96	18.16	17.61	17.74	1,368,903	-0.32(-1.77%)
Mar 06, 2009	18.46	18.80	17.62	18.06	0	-0.19(-1.04%)
Mar 05, 2009	18.69	18.69	18.15	18.25	2,410,386	-0.63(-3.34%)
Mar 04, 2009	18.49	19.16	18.25	18.88	1,494,841	+0.61(+3.34%)
Mar 02, 2009	18.17	18.59	18.05	18.27	1,590,386	-0.13(-0.71%)
Feb 27, 2009	18.85	19.10	17.83	18.40	0	-0.72(-3.77%)
Feb 26, 2009	19.27	19.39	18.90	19.12	1,545,582	-0.03(-0.16%)
Feb 25, 2009	19.09	19.32	18.81	19.15	1,496,270	+0.02(+0.10%)
Feb 24, 2009	19.03	19.30	18.84	19.13	1,181,652	+0.19(+1.00%)
Feb 23, 2009	18.86	19.13	18.69	18.94	1,631,892	+0.15(+0.80%)
Feb 20, 2009	18.98	19.18	18.28	18.79	1,184,580	-0.41(-2.14%)
Feb 19, 2009	19.83	20.04	19.15	19.20	1,103,374	-0.63(-3.18%)
Feb 18, 2009	20.33	20.43	19.70	19.83	1,240,558	-0.47(-2.32%)
Feb 17, 2009	20.10	20.61	20.10	20.30	1,064,339	-0.43(-2.07%)
Feb 13, 2009	20.73	21.00	20.53	20.73	822,460	+0.04(+0.19%)
Feb 12, 2009	20.45	20.72	20.05	20.69	1,003,640	+0.00(+0.00%)
Feb 11, 2009	20.48	20.99	20.09	20.69	1,461,473	+0.34(+1.67%)
Feb 10, 2009	20.07	20.78	20.00	20.35	1,554,343	+0.09(+0.44%)
Feb 09, 2009	21.07	21.25	19.96	20.26	1,751,529	-0.93(-4.39%)
Feb 06, 2009	21.05	21.29	21.00	21.19	1,104,280	+0.14(+0.67%)
Feb 05, 2009	21.01	21.50	20.84	21.05	1,486,273	+0.02(+0.10%)
Feb 04, 2009	21.10	21.32	20.72	21.03	584,012	+0.08(+0.38%)
Feb 03, 2009	20.99	21.13	20.55	20.95	600,875	+0.04(+0.19%)
Feb 02, 2009	20.55	21.04	20.42	20.91	772,138	+0.17(+0.82%)
Jan 30, 2009	20.71	21.04	20.61	20.74	0	-0.01(-0.05%)
Jan 29, 2009	20.50	20.99	20.50	20.75	997,846	-0.06(-0.29%)
Jan 28, 2009	20.61	20.81	20.26	20.81	857,358	+0.41(+2.01%)
Jan 27, 2009	20.25	20.50	20.12	20.40	890,892	+0.28(+1.39%)
Jan 26, 2009	19.77	20.26	19.69	20.12	750,450	+0.46(+2.34%)
Jan 23, 2009	19.48	19.81	19.22	19.66	922,464	+0.01(+0.05%)
Jan 22, 2009	19.50	19.87	19.21	19.65	1,376,131	+0.01(+0.05%)
Jan 21, 2009	19.57	19.70	19.01	19.64	1,061,891	+0.24(+1.24%)
Jan 20, 2009	20.00	20.25	19.32	19.40	987,497	-0.62(-3.10%)
Jan 16, 2009	19.78	20.17	19.59	20.02	1,041,634	+0.44(+2.25%)
Jan 15, 2009	19.57	19.72	19.13	19.58	1,189,553	+0.07(+0.36%)
Jan 14, 2009	19.69	19.83	19.36	19.51	900,616	-0.40(-2.01%)
Jan 13, 2009	19.36	19.99	19.05	19.91	1,094,886	+0.48(+2.47%)
Jan 12, 2009	19.32	19.56	19.11	19.43	873,316	+0.06(+0.31%)
Jan 09, 2009	20.02	20.02	19.25	19.37	683,486	-0.56(-2.81%)
Jan 08, 2009	19.75	20.00	19.50	19.93	720,667	+0.12(+0.61%)
Jan 07, 2009	19.95	20.21	19.65	19.81	589,951	-0.27(-1.34%)
Jan 06, 2009	20.81	20.81	19.96	20.08	797,729	-0.66(-3.18%)
Jan 05, 2009	20.89	21.05	20.32	20.74	916,334	-0.24(-1.14%)
Jan 02, 2009	20.65	21.00	20.27	20.98	0	+0.39(+1.89%)
Jan 01, 2009	19.27	20.68	19.27	20.59	0	+0.00(+0.00%)
Dec 31, 2008	19.27	20.68	19.27	20.59	1,240,065	+1.59(+8.37%)
Dec 30, 2008	20.24	20.74	19.00	19.00	1,924,335	-1.00(-5.00%)
Dec 29, 2008	19.82	20.05	19.49	20.00	1,044,443	-0.13(-0.65%)
Dec 26, 2008	19.99	20.14	19.87	20.13	335,248	+0.05(+0.25%)
Dec 24, 2008	19.86	20.20	19.52	20.08	263,114	+0.11(+0.55%)
Dec 23, 2008	20.15	20.21	19.70	19.97	940,711	+0.10(+0.50%)
Dec 22, 2008	19.70	19.99	19.19	19.87	831,879	+0.10(+0.51%)
Dec 19, 2008	20.10	20.46	19.63	19.77	1,554,504	-0.07(-0.35%)
Dec 18, 2008	20.17	20.63	19.51	19.84	901,313	-0.22(-1.10%)
Dec 17, 2008	19.71	20.21	19.40	20.06	1,154,493	+0.06(+0.30%)
Dec 16, 2008	19.50	20.05	19.34	20.00	1,003,793	+0.68(+3.52%)
Dec 15, 2008	19.25	19.53	18.90	19.32	992,328	+0.14(+0.73%)
Dec 12, 2008	18.51	19.39	18.24	19.18	1,113,802	+0.42(+2.24%)
Dec 11, 2008	19.07	19.52	18.50	18.76	1,248,003	-0.43(-2.24%)
Dec 10, 2008	19.44	20.07	19.00	19.19	1,339,080	-0.53(-2.69%)
Dec 09, 2008	19.30	20.14	19.10	19.72	1,408,527	-0.23(-1.15%)
Dec 08, 2008	20.89	21.00	19.67	19.95	1,199,166	-0.54(-2.64%)
Dec 05, 2008	19.69	20.50	19.39	20.49	1,095,983	+0.58(+2.91%)
Dec 04, 2008	20.52	20.96	19.36	19.91	1,095,841	-0.75(-3.63%)
Dec 03, 2008	19.83	20.81	19.46	20.66	1,731,223	+0.81(+4.08%)
Dec 02, 2008	19.61	20.33	18.95	19.85	1,961,199	-0.63(-3.08%)
Dec 01, 2008	21.30	21.65	20.47	20.48	1,317,783	-1.21(-5.58%)
Nov 28, 2008	21.40	22.00	21.39	21.69	941,028	-0.24(-1.09%)
Nov 26, 2008	21.12	22.00	20.95	21.93	1,336,356	+0.44(+2.05%)
Nov 25, 2008	20.94	21.50	20.50	21.49	1,649,771	+0.56(+2.68%)
Nov 24, 2008	20.70	21.40	20.10	20.93	2,125,000	+0.36(+1.75%)
Nov 21, 2008	19.30	20.60	18.41	20.57	1,770,892	+1.65(+8.72%)
Nov 20, 2008	19.83	20.50	18.82	18.92	1,920,168	-0.93(-4.69%)
Nov 19, 2008	20.38	21.00	19.70	19.85	2,019,739	-0.47(-2.31%)
Nov 18, 2008	19.86	20.50	19.46	20.32	1,730,593	+0.49(+2.47%)
Nov 17, 2008	19.33	20.42	19.25	19.83	1,289,951	+0.07(+0.35%)
Nov 14, 2008	19.89	20.67	19.49	19.76	1,731,602	-0.34(-1.69%)
Nov 13, 2008	18.48	20.10	18.37	20.10	2,590,105	+1.70(+9.24%)
Nov 12, 2008	18.34	18.73	18.23	18.40	1,696,161	-0.22(-1.18%)
Nov 11, 2008	17.99	19.19	17.75	18.62	1,225,308	+0.46(+2.53%)
Nov 10, 2008	17.99	18.34	17.75	18.16	712,963	+0.36(+2.02%)
Nov 07, 2008	17.23	18.09	17.23	17.80	866,479	+0.68(+3.97%)
Nov 06, 2008	17.99	18.48	17.12	17.12	1,039,496	-0.92(-5.10%)
Nov 05, 2008	17.41	18.30	17.41	18.04	990,413	+0.34(+1.92%)
Nov 04, 2008	18.49	18.62	17.07	17.70	1,360,104	-0.36(-1.99%)
Nov 03, 2008	17.99	18.47	17.85	18.06	1,034,783	+0.06(+0.33%)
Oct 31, 2008	18.11	18.46	17.59	18.00	1,276,538	+0.01(+0.06%)
Oct 30, 2008	17.58	18.00	17.34	17.99	1,141,724	+0.70(+4.05%)
Oct 29, 2008	16.64	17.69	16.41	17.29	1,332,552	+0.65(+3.91%)
Oct 28, 2008	15.07	16.64	14.76	16.64	1,547,994	+1.93(+13.12%)
Oct 27, 2008	14.89	15.30	14.41	14.71	1,459,263	+0.04(+0.27%)
Oct 24, 2008	14.18	14.99	14.00	14.67	900,332	-0.68(-4.43%)
Oct 23, 2008	15.55	15.94	14.53	15.35	1,248,381	-0.03(-0.20%)
Oct 22, 2008	16.15	16.15	14.95	15.38	1,037,348	-1.09(-6.62%)
Oct 21, 2008	16.93	17.36	16.14	16.47	1,212,473	-0.55(-3.23%)
Oct 20, 2008	16.16	17.02	15.85	17.02	935,755	+0.54(+3.28%)
Oct 17, 2008	16.15	17.30	15.52	16.48	1,315,347	-0.13(-0.78%)
Oct 16, 2008	16.03	16.74	15.35	16.61	1,222,135	+0.56(+3.49%)
Oct 15, 2008	17.06	17.50	15.90	16.05	1,407,986	-1.27(-7.33%)
Oct 14, 2008	17.05	18.00	16.61	17.32	1,629,412	+0.60(+3.59%)
Oct 13, 2008	15.03	16.80	14.93	16.72	1,041,785	+1.94(+13.13%)
Oct 10, 2008	14.54	15.52	12.20	14.78	2,820,106	-0.13(-0.87%)
Oct 09, 2008	16.06	16.23	14.91	14.91	1,380,807	-1.10(-6.87%)
Oct 08, 2008	16.10	17.50	15.86	16.01	2,151,573	-0.46(-2.79%)
Oct 07, 2008	17.27	17.91	16.46	16.47	1,540,726	-0.63(-3.68%)
Oct 06, 2008	17.11	17.23	16.50	17.10	1,954,479	-0.37(-2.12%)
Oct 03, 2008	18.17	18.35	17.45	17.47	895,658	-0.53(-2.94%)
Oct 02, 2008	17.63	18.05	17.30	18.00	883,177	+0.34(+1.93%)
Oct 01, 2008	17.65	17.78	17.35	17.66	759,044	-0.12(-0.67%)
Sep 30, 2008	16.86	17.97	16.31	17.78	1,726,071	+1.20(+7.24%)
Sep 29, 2008	17.62	17.65	16.38	16.58	1,902,312	-1.24(-6.96%)
Sep 26, 2008	18.25	18.25	17.53	17.82	0	-0.63(-3.41%)
Sep 25, 2008	18.02	18.56	17.93	18.45	906,350	+0.48(+2.67%)
Sep 24, 2008	18.21	18.55	17.71	17.97	1,070,540	-0.28(-1.53%)
Sep 23, 2008	18.24	18.34	17.53	18.25	1,059,220	+0.03(+0.16%)
Sep 22, 2008	18.59	18.74	17.98	18.22	847,945	-0.34(-1.83%)
Sep 19, 2008	18.01	19.14	18.01	18.56	0	+0.61(+3.40%)
Sep 18, 2008	17.06	18.69	16.61	17.95	3,178,907	+1.02(+6.02%)
Sep 17, 2008	16.61	17.17	16.18	16.93	1,322,993	+0.11(+0.65%)
Sep 16, 2008	16.34	16.82	15.95	16.82	1,074,630	+0.46(+2.81%)
Sep 15, 2008	16.98	17.08	16.06	16.36	972,010	-0.82(-4.77%)
Sep 12, 2008	16.60	17.18	16.50	17.18	1,149,353	+0.48(+2.87%)
Sep 11, 2008	16.80	16.91	16.45	16.70	975,963	-0.25(-1.47%)
Sep 10, 2008	17.13	17.29	16.86	16.95	642,005	-0.17(-0.99%)
Sep 09, 2008	17.39	17.39	17.02	17.12	1,314,019	-0.25(-1.44%)
Sep 08, 2008	17.30	17.82	17.14	17.37	1,450,400	+0.22(+1.28%)
Sep 05, 2008	17.46	17.46	16.71	17.15	0	-0.39(-2.22%)
Sep 04, 2008	17.75	17.94	17.36	17.54	1,031,206	-0.25(-1.41%)
Sep 03, 2008	17.90	18.06	17.65	17.79	1,228,190	-0.10(-0.56%)
Sep 02, 2008	18.50	18.63	17.79	17.89	1,293,751	-0.40(-2.19%)
Aug 29, 2008	18.12	18.33	17.94	18.29	694,846	+0.07(+0.38%)
Aug 28, 2008	17.99	18.26	17.86	18.22	506,398	+0.25(+1.39%)
Aug 27, 2008	17.99	18.18	17.89	17.97	697,859	+0.06(+0.34%)
Aug 26, 2008	17.90	17.99	17.58	17.91	806,575	+0.01(+0.06%)
Aug 25, 2008	17.93	18.12	17.77	17.90	512,318	-0.13(-0.72%)
Aug 22, 2008	17.93	18.05	17.80	18.03	642,640	+0.23(+1.29%)
Aug 21, 2008	17.62	17.92	17.60	17.80	606,647	+0.04(+0.23%)
Aug 20, 2008	17.98	18.00	17.57	17.76	932,889	-0.20(-1.11%)
Aug 19, 2008	17.60	18.00	17.60	17.96	812,721	+0.21(+1.18%)
Aug 18, 2008	17.84	18.00	17.61	17.75	528,191	-0.07(-0.39%)
Aug 15, 2008	17.79	18.00	17.73	17.82	0	+0.11(+0.62%)
Aug 14, 2008	17.42	17.90	17.37	17.71	936,812	+0.20(+1.14%)
Aug 13, 2008	17.46	17.63	17.27	17.51	811,755	-0.03(-0.17%)
Aug 12, 2008	17.67	17.96	17.51	17.54	708,525	-0.25(-1.41%)
Aug 11, 2008	17.36	17.93	17.32	17.79	718,772	+0.33(+1.89%)
Aug 08, 2008	16.98	17.65	16.95	17.46	1,141,731	+0.44(+2.59%)
Aug 07, 2008	16.39	17.50	16.38	17.02	1,264,898	+0.54(+3.28%)
Aug 06, 2008	16.63	16.72	16.32	16.48	881,130	-0.14(-0.84%)
Aug 05, 2008	16.00	16.66	15.95	16.62	1,235,627	+0.78(+4.92%)
Aug 04, 2008	15.71	15.94	15.57	15.84	861,202	+0.22(+1.41%)
Aug 01, 2008	15.80	15.99	15.62	15.62	1,120,137	-0.23(-1.45%)
Jul 31, 2008	15.81	16.05	15.52	15.85	1,236,802	-0.02(-0.13%)
Jul 30, 2008	15.53	15.92	15.47	15.87	914,439	+0.35(+2.26%)
Jul 29, 2008	15.43	15.58	15.39	15.52	763,741	+0.09(+0.58%)
Jul 28, 2008	15.44	15.56	15.40	15.43	929,953	-0.01(-0.06%)
Jul 25, 2008	15.57	15.80	15.40	15.44	1,027,015	-0.10(-0.64%)
Jul 24, 2008	15.90	15.97	15.49	15.54	1,122,009	-0.32(-2.02%)
Jul 23, 2008	15.73	15.90	15.51	15.86	1,218,433	+0.11(+0.70%)
Jul 22, 2008	15.46	15.79	15.22	15.75	1,022,486	+0.23(+1.48%)
Jul 21, 2008	15.42	17.45	15.16	15.52	1,774,217	+0.18(+1.17%)
Jul 18, 2008	15.30	15.45	15.12	15.34	863,596	+0.12(+0.79%)
Jul 17, 2008	14.84	15.26	14.79	15.22	1,046,129	+0.44(+2.98%)
Jul 16, 2008	14.77	14.83	14.50	14.78	837,335	+0.12(+0.82%)
Jul 15, 2008	14.62	14.81	14.46	14.66	1,416,973	-0.07(-0.48%)
Jul 14, 2008	15.27	15.34	14.65	14.73	1,610,026	-0.37(-2.45%)
Jul 11, 2008	15.40	15.58	15.02	15.10	1,943,488	-0.30(-1.95%)
Jul 10, 2008	15.82	15.92	15.30	15.40	1,438,553	-0.39(-2.47%)
Jul 09, 2008	15.18	15.97	15.18	15.79	1,905,759	+0.56(+3.68%)
Jul 08, 2008	15.06	15.29	15.06	15.23	1,139,190	+0.09(+0.59%)
Jul 07, 2008	15.47	15.54	15.01	15.14	1,319,850	-0.28(-1.82%)
Jul 04, 2008	15.82	15.83	15.35	15.42	755,055	+0.00(+0.00%)
Jul 03, 2008	15.82	15.83	15.35	15.42	755,055	-0.38(-2.41%)
Jul 02, 2008	16.15	16.25	15.72	15.80	1,165,829	-0.46(-2.83%)
Jul 01, 2008	15.82	16.31	15.82	16.26	1,186,982	+0.29(+1.82%)
Jun 30, 2008	15.78	16.28	15.76	15.97	1,822,340	+0.16(+1.01%)
Jun 27, 2008	16.12	16.23	15.78	15.81	1,566,055	-0.31(-1.92%)
Jun 26, 2008	16.29	16.45	16.00	16.12	979,269	-0.29(-1.77%)
Jun 25, 2008	16.30	16.50	16.17	16.41	916,801	+0.13(+0.80%)
Jun 24, 2008	16.45	16.71	16.12	16.28	979,727	-0.21(-1.27%)
Jun 23, 2008	16.61	16.87	16.48	16.49	917,055	-0.08(-0.48%)
Jun 20, 2008	16.83	16.90	16.47	16.57	1,510,744	-0.31(-1.84%)
Jun 19, 2008	17.09	17.13	16.86	16.88	1,042,513	-0.08(-0.47%)
Jun 18, 2008	16.73	17.03	16.70	16.96	1,000,258	+0.12(+0.71%)
Jun 17, 2008	16.87	17.07	16.76	16.84	786,068	-0.01(-0.06%)
Jun 16, 2008	17.31	17.37	16.77	16.85	1,771,018	-0.55(-3.16%)
Jun 13, 2008	17.20	17.40	17.00	17.40	1,168,604	+0.28(+1.64%)
Jun 12, 2008	17.39	17.50	17.07	17.12	1,092,217	-0.21(-1.21%)
Jun 11, 2008	17.63	17.78	17.30	17.33	1,164,291	-0.34(-1.92%)
Jun 10, 2008	17.71	17.90	17.60	17.67	1,333,010	-0.09(-0.51%)
Jun 09, 2008	17.66	17.96	17.60	17.76	925,618	+0.05(+0.28%)
Jun 06, 2008	18.17	18.18	17.65	17.71	1,228,321	-0.36(-1.99%)
Jun 05, 2008	17.67	18.08	17.52	18.07	1,491,065	+0.44(+2.50%)
Jun 04, 2008	17.52	17.90	17.47	17.63	1,394,667	+0.11(+0.63%)
Jun 03, 2008	17.31	17.53	17.31	17.52	1,337,751	+0.22(+1.27%)

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.