Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.13	25.63	24.67	25.51	89,598,288	+0.17(+0.68%)
May 28, 2009	24.27	25.35	23.92	25.34	95,586,200	+1.38(+5.74%)
May 27, 2009	25.23	25.39	23.96	23.96	110,474,416	-1.30(-5.15%)
May 26, 2009	23.59	25.27	23.59	25.26	94,690,728	+1.47(+6.19%)
May 22, 2009	24.38	24.40	23.79	23.79	56,745,808	-0.34(-1.40%)
May 21, 2009	23.64	24.45	23.28	24.13	94,088,232	+0.24(+1.01%)
May 20, 2009	25.31	25.41	23.68	23.89	111,486,696	-0.87(-3.52%)
May 19, 2009	25.79	26.05	24.73	24.76	86,501,672	-1.00(-3.89%)
May 18, 2009	24.69	25.82	24.33	25.76	103,721,912	+1.62(+6.73%)
May 15, 2009	24.51	24.67	23.78	24.13	98,796,744	-0.44(-1.77%)
May 14, 2009	23.59	24.63	23.38	24.57	99,466,840	+1.03(+4.38%)
May 13, 2009	23.99	24.38	23.28	23.54	118,806,704	-0.91(-3.70%)
May 12, 2009	25.05	25.07	23.55	24.45	136,163,312	-0.32(-1.31%)
May 11, 2009	25.82	26.39	24.77	24.77	125,526,256	-2.15(-7.99%)
May 08, 2009	25.44	26.92	25.03	26.92	159,152,224	+2.70(+11.14%)
May 07, 2009	26.62	26.77	24.01	24.22	163,630,576	-1.51(-5.86%)
May 06, 2009	24.76	25.82	24.58	25.73	148,276,048	+1.66(+6.89%)
May 05, 2009	24.51	24.85	23.82	24.07	91,835,280	-0.67(-2.71%)
May 04, 2009	22.86	24.87	22.74	24.74	145,950,368	+2.28(+10.16%)
May 01, 2009	22.71	23.35	22.17	22.46	98,728,960	-0.35(-1.55%)
Apr 30, 2009	24.21	24.34	22.64	22.81	136,661,344	-0.69(-2.94%)
Apr 29, 2009	23.12	23.89	22.99	23.51	122,486,200	+0.79(+3.47%)
Apr 28, 2009	22.36	23.31	22.32	22.72	95,163,936	+0.06(+0.24%)
Apr 27, 2009	22.49	23.35	10.56	22.66	98,119,160	-0.41(-1.80%)
Apr 24, 2009	23.27	23.85	22.30	23.08	169,381,392	+0.12(+0.51%)
Apr 23, 2009	22.28	23.33	21.89	22.96	129,237,456	+0.91(+4.11%)
Apr 22, 2009	21.87	23.60	21.65	22.05	179,434,704	-0.44(-1.94%)
Apr 21, 2009	20.10	22.50	19.96	22.49	167,230,464	+1.96(+9.57%)
Apr 20, 2009	21.97	22.41	20.49	20.53	158,061,408	-2.47(-10.73%)
Apr 17, 2009	23.06	23.49	22.49	22.99	151,826,752	+0.01(+0.06%)
Apr 16, 2009	23.51	23.51	22.37	22.98	192,236,464	+0.47(+2.09%)
Apr 15, 2009	21.17	22.79	20.93	22.51	156,075,728	+1.29(+6.06%)
Apr 14, 2009	22.84	22.99	21.19	21.22	158,399,648	-2.07(-8.90%)
Apr 13, 2009	22.13	23.61	21.99	23.30	159,302,352	+0.66(+2.90%)
Apr 09, 2009	21.04	22.88	20.88	22.64	213,954,976	+3.68(+19.40%)
Apr 08, 2009	18.98	19.24	18.33	18.96	96,221,160	+0.12(+0.66%)
Apr 07, 2009	18.86	19.39	18.67	18.84	106,468,208	-0.66(-3.37%)
Apr 06, 2009	19.54	19.98	19.14	19.50	104,337,344	-0.75(-3.69%)
Apr 03, 2009	19.34	20.24	19.01	20.24	117,092,800	+0.77(+3.98%)
Apr 02, 2009	20.45	20.51	18.95	19.47	190,668,320	+0.01(+0.07%)
Apr 01, 2009	17.48	19.55	17.48	19.45	153,275,904	+1.08(+5.87%)
Mar 31, 2009	17.79	18.73	17.18	18.38	121,846,896	+1.20(+6.96%)
Mar 30, 2009	17.75	18.23	17.13	17.18	151,580,560	-2.94(-14.60%)
Mar 26, 2009	20.08	20.46	19.12	20.12	193,345,936	+0.37(+1.89%)
Mar 25, 2009	18.80	19.85	17.93	19.74	216,176,464	+1.49(+8.18%)
Mar 24, 2009	19.38	20.26	18.11	18.25	192,603,440	-1.70(-8.52%)
Mar 23, 2009	18.29	20.17	18.21	19.95	212,286,816	+3.95(+24.67%)
Mar 20, 2009	17.05	17.13	16.00	16.00	157,609,088	-1.82(-10.21%)
Mar 19, 2009	18.84	18.95	17.00	17.82	180,676,368	-1.02(-5.42%)
Mar 18, 2009	17.16	18.89	16.72	18.85	205,558,848	+1.47(+8.43%)
Mar 17, 2009	16.11	17.38	15.40	17.38	144,529,536	+1.42(+8.88%)
Mar 16, 2009	16.81	17.47	15.87	15.96	180,815,456	-0.46(-2.78%)
Mar 13, 2009	16.31	16.82	15.84	16.42	0	+0.38(+2.37%)
Mar 12, 2009	13.93	16.13	13.83	16.04	219,737,904	+1.94(+13.73%)
Mar 11, 2009	14.07	14.46	13.22	14.10	224,850,240	+0.62(+4.62%)
Mar 10, 2009	11.99	13.48	11.84	13.48	215,456,448	+2.49(+22.64%)
Mar 09, 2009	10.63	11.95	10.38	10.99	192,176,448	-0.02(-0.19%)
Mar 06, 2009	11.88	12.22	10.34	11.01	0	-0.46(-4.04%)
Mar 05, 2009	12.79	13.14	11.09	11.48	222,444,416	-1.87(-13.99%)
Mar 04, 2009	15.03	15.03	13.00	13.34	209,681,856	-1.42(-9.60%)
Mar 02, 2009	15.00	15.51	14.67	14.76	137,377,744	-1.04(-6.56%)
Feb 27, 2009	14.95	16.32	14.90	15.80	0	-0.19(-1.21%)
Feb 26, 2009	16.12	16.72	15.76	15.99	180,814,768	+0.57(+3.72%)
Feb 25, 2009	14.40	16.05	13.91	15.42	196,351,152	+0.88(+6.09%)
Feb 24, 2009	13.92	14.59	13.11	14.53	269,537,344	+1.04(+7.74%)
Feb 23, 2009	14.45	14.90	13.47	13.49	146,801,584	-0.27(-1.96%)
Feb 20, 2009	13.63	14.52	12.96	13.76	196,638,368	-0.48(-3.40%)
Feb 19, 2009	15.26	15.42	14.20	14.24	96,163,384	-0.63(-4.23%)
Feb 18, 2009	15.33	15.42	14.52	14.87	119,807,656	-0.10(-0.65%)
Feb 17, 2009	15.76	16.04	14.97	14.97	132,198,896	-2.10(-12.31%)
Feb 13, 2009	17.46	17.90	17.05	17.07	84,737,856	-1.04(-5.73%)
Feb 12, 2009	17.53	18.13	16.71	18.11	116,473,272	+0.07(+0.38%)
Feb 11, 2009	17.46	18.40	17.38	18.04	93,607,496	+1.02(+5.97%)
Feb 10, 2009	18.57	19.09	16.80	17.02	132,928,200	-1.84(-9.75%)
Feb 09, 2009	18.42	19.34	18.18	18.86	78,638,568	-0.24(-1.27%)
Feb 06, 2009	17.64	19.22	17.49	19.10	111,155,864	+2.14(+12.59%)
Feb 05, 2009	16.41	17.50	15.55	16.97	115,416,768	+0.35(+2.08%)
Feb 04, 2009	16.76	17.63	16.41	16.62	80,018,352	-0.01(-0.04%)
Feb 03, 2009	17.30	17.59	16.38	16.63	95,717,112	-0.80(-4.56%)
Feb 02, 2009	17.28	17.75	16.83	17.42	74,542,944	-0.21(-1.22%)
Jan 30, 2009	17.84	18.65	17.01	17.64	0	+0.06(+0.31%)
Jan 29, 2009	18.49	18.79	17.46	17.58	84,801,712	-1.54(-8.06%)
Jan 28, 2009	18.80	19.20	18.21	19.12	132,244,560	+1.80(+10.37%)
Jan 27, 2009	17.37	17.40	16.63	17.32	73,453,336	+0.39(+2.29%)
Jan 26, 2009	17.28	17.80	16.41	16.94	107,473,176	+0.15(+0.91%)
Jan 23, 2009	15.15	16.99	15.08	16.79	107,574,592	+0.82(+5.11%)
Jan 22, 2009	15.46	16.47	14.66	15.97	159,444,640	+0.32(+2.08%)
Jan 21, 2009	13.34	15.79	13.05	15.64	197,371,360	+3.14(+25.10%)
Jan 20, 2009	14.52	14.70	12.24	12.51	205,548,528	-3.27(-20.73%)
Jan 16, 2009	17.17	17.28	14.19	15.78	226,903,840	-1.05(-6.24%)
Jan 15, 2009	18.35	18.70	16.43	16.83	197,923,776	-1.09(-6.06%)
Jan 14, 2009	17.69	18.17	17.12	17.91	106,968,944	-0.30(-1.67%)
Jan 13, 2009	17.43	18.38	16.78	18.22	106,205,656	+1.00(+5.78%)
Jan 12, 2009	17.92	18.08	16.94	17.22	85,863,728	-0.73(-4.08%)
Jan 09, 2009	19.05	19.05	17.84	17.95	61,616,824	-0.86(-4.59%)
Jan 08, 2009	19.29	19.32	18.57	18.82	75,321,352	-0.60(-3.10%)
Jan 07, 2009	20.15	20.32	19.36	19.42	61,075,252	-1.24(-5.99%)
Jan 06, 2009	20.59	21.03	20.40	20.66	64,006,964	+0.44(+2.15%)
Jan 05, 2009	21.24	21.27	20.10	20.22	63,862,948	-1.45(-6.70%)
Jan 02, 2009	21.56	21.87	21.06	21.67	47,020,752	-0.12(-0.57%)
Jan 01, 2009	21.22	22.08	21.04	21.80	0	+0.00(+0.00%)
Dec 31, 2008	21.22	22.08	21.04	21.80	37,453,516	+0.36(+1.68%)
Dec 30, 2008	20.66	21.47	20.66	21.44	43,166,896	+0.85(+4.13%)
Dec 29, 2008	20.73	20.75	19.91	20.59	32,283,452	-0.01(-0.07%)
Dec 26, 2008	20.77	20.92	20.22	20.60	18,285,594	-0.03(-0.17%)
Dec 24, 2008	19.81	20.66	19.81	20.64	17,864,354	+0.51(+2.54%)
Dec 23, 2008	20.90	21.02	20.12	20.12	39,056,004	-0.49(-2.38%)
Dec 22, 2008	21.18	21.56	20.40	20.62	52,622,232	-0.35(-1.65%)
Dec 19, 2008	20.82	21.60	20.59	20.96	80,564,824	+0.08(+0.36%)
Dec 18, 2008	22.23	22.53	20.82	20.89	83,160,960	-1.14(-5.18%)
Dec 17, 2008	21.78	22.74	21.47	22.03	67,985,800	-0.34(-1.51%)
Dec 16, 2008	20.06	22.64	19.94	22.36	109,692,672	+2.57(+12.99%)
Dec 15, 2008	20.28	20.59	19.47	19.79	74,681,016	-1.60(-7.47%)
Dec 12, 2008	19.66	21.58	19.36	21.39	86,746,528	+0.69(+3.34%)
Dec 11, 2008	22.54	22.65	20.56	20.70	102,575,224	-2.48(-10.68%)
Dec 10, 2008	23.78	24.17	22.87	23.17	69,329,304	-0.30(-1.30%)
Dec 09, 2008	24.66	24.68	23.27	23.48	95,258,080	-1.75(-6.93%)
Dec 08, 2008	23.48	26.06	23.23	25.23	122,357,288	+2.17(+9.41%)
Dec 05, 2008	21.02	23.51	20.55	23.06	106,519,720	+1.57(+7.30%)
Dec 04, 2008	20.63	22.74	20.57	21.49	116,762,328	+0.57(+2.74%)
Dec 03, 2008	19.47	21.25	18.69	20.91	93,898,624	+1.19(+6.03%)
Dec 02, 2008	18.35	19.98	17.01	19.72	117,622,896	+1.67(+9.23%)
Dec 01, 2008	21.20	21.22	17.99	18.06	102,683,576	-3.83(-17.50%)
Nov 28, 2008	20.99	22.07	20.83	21.89	33,499,508	+0.72(+3.40%)
Nov 26, 2008	19.88	21.26	19.47	21.17	80,492,840	+0.59(+2.86%)
Nov 25, 2008	20.48	21.23	19.70	20.58	152,513,168	+1.51(+7.94%)
Nov 24, 2008	16.54	19.59	15.55	19.07	198,722,864	+3.36(+21.39%)
Nov 21, 2008	16.41	16.88	13.61	15.71	280,750,368	-0.46(-2.82%)
Nov 20, 2008	19.18	19.85	15.43	16.16	232,476,128	-3.52(-17.88%)
Nov 19, 2008	21.91	22.14	19.55	19.68	130,511,408	-2.54(-11.42%)
Nov 18, 2008	22.65	22.88	20.99	22.22	98,083,616	-0.44(-1.92%)
Nov 17, 2008	23.38	24.11	22.47	22.65	83,271,856	-1.18(-4.93%)
Nov 14, 2008	25.12	25.52	23.62	23.83	80,918,128	-1.88(-7.31%)
Nov 13, 2008	23.95	25.92	23.16	25.71	107,798,440	+1.81(+7.58%)
Nov 12, 2008	24.49	25.10	23.72	23.90	82,054,208	-1.23(-4.90%)
Nov 11, 2008	24.87	25.89	24.38	25.13	89,071,112	-0.04(-0.16%)
Nov 10, 2008	26.46	26.60	24.65	25.17	60,115,712	-0.93(-3.55%)
Nov 07, 2008	26.43	26.63	25.21	26.10	72,634,640	-0.35(-1.33%)
Nov 06, 2008	26.93	27.49	26.17	26.45	81,686,688	-0.66(-2.45%)
Nov 05, 2008	28.85	29.38	26.70	27.11	77,428,056	-2.04(-7.00%)
Nov 04, 2008	28.52	29.33	28.26	29.15	70,788,944	+1.00(+3.54%)
Nov 03, 2008	28.52	28.52	27.79	28.16	65,180,648	-0.36(-1.26%)
Oct 31, 2008	25.78	28.52	25.77	28.52	125,775,088	+2.51(+9.65%)
Oct 30, 2008	25.50	26.27	24.91	26.01	68,509,320	+1.32(+5.35%)
Oct 29, 2008	25.66	26.53	24.55	24.69	89,428,392	-1.31(-5.03%)
Oct 28, 2008	24.16	26.08	22.48	25.99	105,713,568	+2.49(+10.59%)
Oct 27, 2008	24.27	24.82	23.04	23.51	90,716,704	-0.99(-4.04%)
Oct 24, 2008	24.28	26.08	23.86	24.49	89,650,432	-1.67(-6.39%)
Oct 23, 2008	25.83	26.79	24.76	26.17	92,457,688	+0.47(+1.83%)
Oct 22, 2008	27.07	27.69	24.89	25.70	87,919,608	-1.78(-6.47%)
Oct 21, 2008	27.60	28.53	27.38	27.47	60,415,320	-0.64(-2.26%)
Oct 20, 2008	27.66	28.14	26.82	28.11	64,704,604	+0.92(+3.38%)
Oct 17, 2008	27.40	28.61	27.00	27.19	88,229,880	-0.80(-2.87%)
Oct 16, 2008	26.98	28.34	25.10	27.99	108,634,696	+1.38(+5.20%)
Oct 15, 2008	27.19	28.89	26.27	26.61	122,550,440	-1.53(-5.45%)
Oct 14, 2008	29.96	30.11	27.42	28.14	137,838,272	-0.88(-3.05%)
Oct 13, 2008	30.36	30.47	27.42	29.03	118,075,520	+0.24(+0.84%)
Oct 10, 2008	24.22	29.04	24.21	28.79	163,434,704	+3.43(+13.52%)
Oct 09, 2008	28.37	29.51	25.32	25.36	128,472,120	-1.81(-6.67%)
Oct 08, 2008	26.91	30.11	26.62	27.17	109,492,144	-0.01(-0.05%)
Oct 07, 2008	31.41	31.62	27.18	27.18	90,258,600	-3.24(-10.64%)
Oct 06, 2008	30.07	31.21	28.83	30.42	91,217,800	-1.31(-4.14%)
Oct 03, 2008	34.78	35.00	31.27	31.73	99,296,944	-2.73(-7.92%)
Oct 02, 2008	34.05	34.46	32.30	34.46	78,031,000	+0.15(+0.44%)
Oct 01, 2008	32.43	34.57	32.01	34.31	85,987,064	+2.03(+6.27%)
Sep 30, 2008	30.85	32.76	30.26	32.28	96,898,504	+3.94(+13.90%)
Sep 29, 2008	32.20	32.84	28.34	28.34	112,760,328	-5.01(-15.01%)
Sep 26, 2008	28.03	33.88	27.98	33.35	0	+3.30(+11.00%)
Sep 25, 2008	29.21	31.11	28.55	30.05	52,986,656	+2.05(+7.31%)
Sep 24, 2008	28.69	29.38	27.81	28.00	39,324,740	-0.04(-0.15%)
Sep 23, 2008	28.03	29.16	27.69	28.04	46,898,592	-0.17(-0.59%)
Sep 22, 2008	31.59	31.73	28.17	28.21	64,988,108	-4.32(-13.28%)
Sep 19, 2008	32.49	33.18	29.42	32.53	0	+4.67(+16.75%)
Sep 18, 2008	25.25	28.38	23.53	27.86	192,217,824	+3.13(+12.66%)
Sep 17, 2008	27.02	28.12	24.54	24.73	150,986,336	-3.44(-12.20%)
Sep 16, 2008	24.60	28.31	24.21	28.16	129,223,432	+2.59(+10.11%)
Sep 15, 2008	26.54	28.93	25.58	25.58	133,724,616	-2.88(-10.13%)
Sep 12, 2008	28.23	29.01	27.78	28.46	74,377,392	-0.33(-1.15%)
Sep 11, 2008	26.44	28.82	26.22	28.79	82,467,720	+1.56(+5.71%)
Sep 10, 2008	27.65	27.96	26.82	27.24	66,681,936	-0.05(-0.18%)
Sep 09, 2008	28.21	28.99	27.27	27.29	81,634,664	-1.44(-5.01%)
Sep 08, 2008	29.31	30.18	27.65	28.72	122,768,208	+1.35(+4.92%)
Sep 05, 2008	25.92	27.48	25.82	27.38	0	+1.17(+4.46%)
Sep 04, 2008	27.17	27.50	26.15	26.21	60,056,528	-1.24(-4.53%)
Sep 03, 2008	26.90	27.48	26.57	27.45	41,642,068	+0.50(+1.85%)
Sep 02, 2008	27.35	27.67	26.62	26.95	48,121,840	+0.35(+1.30%)
Aug 29, 2008	26.62	26.92	26.33	26.61	0	-0.27(-1.00%)
Aug 28, 2008	26.04	26.88	25.74	26.88	50,228,400	+1.20(+4.68%)
Aug 27, 2008	25.27	25.73	24.80	25.68	34,444,172	+0.37(+1.45%)
Aug 26, 2008	25.01	25.66	24.82	25.31	41,674,548	+0.33(+1.33%)
Aug 25, 2008	25.86	25.89	24.94	24.98	39,171,720	-1.06(-4.09%)
Aug 22, 2008	25.73	26.44	25.48	26.04	52,115,816	+0.97(+3.89%)
Aug 21, 2008	25.01	25.30	24.74	25.07	44,211,228	-0.51(-2.00%)
Aug 20, 2008	24.56	25.63	24.21	25.58	56,506,196	+0.98(+3.99%)
Aug 19, 2008	24.89	25.16	24.20	24.60	59,919,924	-0.80(-3.16%)
Aug 18, 2008	26.22	26.29	25.34	25.40	46,565,968	-0.92(-3.49%)
Aug 15, 2008	26.30	26.76	25.83	26.32	0	+0.18(+0.69%)
Aug 14, 2008	25.30	26.57	25.18	26.14	59,512,112	+0.62(+2.44%)
Aug 13, 2008	26.02	26.03	24.99	25.52	70,227,168	-0.70(-2.66%)
Aug 12, 2008	28.34	28.35	25.59	26.22	94,196,032	-2.74(-9.48%)
Aug 11, 2008	28.20	29.62	27.91	28.96	50,024,540	+0.57(+2.00%)
Aug 08, 2008	27.31	28.79	27.24	28.39	53,772,132	+0.87(+3.16%)
Aug 07, 2008	28.12	28.72	27.29	27.52	61,709,336	-1.09(-3.82%)
Aug 06, 2008	28.59	29.22	27.89	28.61	47,747,764	-0.35(-1.19%)
Aug 05, 2008	28.53	29.04	27.80	28.96	51,730,912	+1.21(+4.36%)
Aug 04, 2008	27.75	28.27	26.90	27.75	40,137,228	-0.43(-1.52%)
Aug 01, 2008	28.42	28.86	27.49	28.18	44,513,232	+0.09(+0.32%)
Jul 31, 2008	28.09	29.01	27.86	28.09	54,087,708	-0.65(-2.26%)
Jul 30, 2008	28.63	29.08	27.63	28.74	69,263,680	+0.57(+2.01%)
Jul 29, 2008	26.23	28.17	25.70	28.17	72,950,904	+2.14(+8.20%)
Jul 28, 2008	27.25	28.10	25.86	26.04	60,279,692	-1.29(-4.71%)
Jul 25, 2008	27.08	27.96	26.60	27.32	50,879,244	+0.26(+0.97%)
Jul 24, 2008	29.08	29.23	26.99	27.06	68,542,392	-1.95(-6.72%)
Jul 23, 2008	28.28	29.73	27.22	29.01	85,794,792	+0.76(+2.69%)
Jul 22, 2008	26.38	28.37	26.00	28.25	72,382,920	+1.53(+5.72%)
Jul 21, 2008	27.89	28.31	26.51	26.72	59,818,912	-0.95(-3.42%)
Jul 18, 2008	28.48	28.57	27.10	27.67	94,614,880	-0.54(-1.91%)
Jul 17, 2008	26.30	28.34	26.13	28.21	190,838,144	+3.36(+13.52%)
Jul 16, 2008	22.33	24.85	21.78	24.85	115,618,232	+3.40(+15.86%)
Jul 15, 2008	21.24	22.69	20.21	21.45	128,284,888	-0.46(-2.11%)
Jul 14, 2008	23.64	23.75	21.90	21.91	72,849,104	-1.02(-4.43%)
Jul 11, 2008	23.08	23.82	22.18	22.92	103,107,848	-0.93(-3.91%)
Jul 10, 2008	23.51	24.75	23.19	23.86	69,153,664	+0.16(+0.67%)
Jul 09, 2008	24.71	25.40	23.57	23.70	73,727,032	-1.03(-4.17%)
Jul 08, 2008	23.71	24.92	23.10	24.73	90,099,304	+1.20(+5.08%)
Jul 07, 2008	24.54	24.85	23.20	23.53	70,709,432	-0.88(-3.60%)
Jul 04, 2008	24.28	24.95	23.84	24.41	47,821,316	+0.00(+0.00%)
Jul 03, 2008	24.28	24.95	23.84	24.41	47,821,316	+0.49(+2.05%)
Jul 02, 2008	23.75	24.71	23.66	23.92	74,857,360	+0.40(+1.70%)
Jul 01, 2008	23.29	23.74	22.35	23.52	107,937,640	-0.20(-0.85%)
Jun 30, 2008	24.10	24.54	23.48	23.72	73,471,088	-0.51(-2.11%)
Jun 27, 2008	25.20	25.50	23.64	24.23	100,230,528	-0.88(-3.50%)
Jun 26, 2008	25.69	25.98	25.03	25.11	66,117,276	-1.10(-4.19%)
Jun 25, 2008	26.23	27.18	25.92	26.21	61,212,400	+0.13(+0.50%)
Jun 24, 2008	25.45	26.45	25.06	26.08	62,960,296	+0.59(+2.31%)
Jun 23, 2008	26.26	26.26	25.24	25.49	54,592,748	-0.68(-2.62%)
Jun 20, 2008	26.06	27.09	25.54	26.17	80,098,360	-0.55(-2.04%)
Jun 19, 2008	26.82	26.98	25.45	26.72	86,709,368	-0.06(-0.23%)
Jun 18, 2008	26.64	27.13	26.22	26.78	51,371,404	-0.21(-0.77%)
Jun 17, 2008	27.90	28.17	26.93	26.99	47,025,844	-0.62(-2.25%)
Jun 16, 2008	27.29	28.10	27.03	27.61	50,405,988	+0.25(+0.91%)
Jun 13, 2008	26.54	27.37	26.13	27.36	58,533,256	+1.09(+4.13%)
Jun 12, 2008	26.07	26.79	26.01	26.28	77,022,296	+0.61(+2.37%)
Jun 11, 2008	26.62	26.79	25.63	25.67	73,726,080	-0.80(-3.03%)
Jun 10, 2008	27.02	27.12	25.69	26.47	78,715,216	+0.54(+2.08%)
Jun 09, 2008	27.87	27.88	25.18	25.93	108,279,736	-1.78(-6.44%)
Jun 06, 2008	28.89	28.89	27.62	27.72	57,706,004	-1.39(-4.77%)
Jun 05, 2008	28.97	29.26	28.62	29.10	40,148,548	+0.32(+1.13%)
Jun 04, 2008	28.86	29.28	28.45	28.78	44,552,180	-0.18(-0.62%)
Jun 03, 2008	29.40	29.51	28.48	28.96	41,232,428	-0.18(-0.62%)

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.