Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.26	26.33	25.86	26.23	1,156,745	+0.50(+1.94%)
May 28, 2009	25.77	25.81	25.27	25.73	1,249,092	+0.17(+0.67%)
May 27, 2009	26.01	26.24	25.45	25.56	1,123,194	-1.02(-3.84%)
May 26, 2009	25.75	26.70	25.64	26.58	1,054,660	+0.79(+3.06%)
May 22, 2009	25.86	26.09	25.72	25.79	890,193	+0.01(+0.04%)
May 21, 2009	26.47	26.47	25.59	25.78	1,299,222	-0.33(-1.26%)
May 20, 2009	26.33	26.74	26.06	26.11	1,310,333	+0.06(+0.23%)
May 19, 2009	26.12	26.49	26.04	26.05	1,497,500	-0.18(-0.69%)
May 18, 2009	25.61	26.35	25.61	26.23	2,127,866	-0.25(-0.94%)
May 15, 2009	26.63	26.95	26.23	26.48	1,440,192	+0.22(+0.84%)
May 14, 2009	25.89	27.09	25.55	26.26	4,016,157	+0.41(+1.59%)
May 13, 2009	26.33	26.72	25.71	25.85	1,530,924	-0.99(-3.69%)
May 12, 2009	26.93	27.14	26.44	26.84	1,030,229	-0.11(-0.41%)
May 11, 2009	26.96	27.26	26.86	26.95	1,369,687	-0.99(-3.54%)
May 08, 2009	27.49	28.09	27.45	27.94	858,396	+0.69(+2.53%)
May 07, 2009	27.86	28.00	26.95	27.25	1,377,832	-0.49(-1.77%)
May 06, 2009	27.44	27.79	27.21	27.74	1,242,882	+0.49(+1.80%)
May 05, 2009	27.18	27.38	26.95	27.25	1,022,475	+0.02(+0.07%)
May 04, 2009	26.54	27.23	26.52	27.23	857,907	+0.82(+3.10%)
May 01, 2009	26.01	26.44	25.96	26.41	696,930	+0.55(+2.13%)
Apr 30, 2009	26.08	26.51	25.78	25.86	1,572,359	-0.28(-1.07%)
Apr 29, 2009	26.00	26.52	25.77	26.14	1,233,670	+0.37(+1.44%)
Apr 28, 2009	25.50	26.09	25.30	25.77	734,442	-0.54(-2.05%)
Apr 27, 2009	26.07	26.78	25.94	26.31	1,174,460	-0.30(-1.13%)
Apr 24, 2009	26.02	26.94	25.98	26.61	2,276,540	+0.73(+2.82%)
Apr 23, 2009	25.55	25.88	25.29	25.88	1,183,549	+0.35(+1.37%)
Apr 22, 2009	25.51	26.18	25.17	25.53	1,726,801	-0.70(-2.67%)
Apr 21, 2009	25.51	26.25	25.36	26.23	1,305,626	+0.53(+2.06%)
Apr 20, 2009	26.58	26.58	25.56	25.70	2,372,899	-0.67(-2.54%)
Apr 17, 2009	26.34	26.59	26.02	26.37	1,577,500	+1.18(+4.68%)
Apr 16, 2009	24.80	25.43	24.72	25.19	1,305,088	+0.19(+0.76%)
Apr 15, 2009	24.52	25.06	24.51	25.00	1,436,007	-0.40(-1.57%)
Apr 14, 2009	25.55	25.96	25.38	25.40	1,456,735	-0.44(-1.70%)
Apr 13, 2009	25.18	25.98	25.18	25.84	1,313,038	-0.15(-0.58%)
Apr 09, 2009	25.00	26.04	24.99	25.99	4,321,565	+2.63(+11.26%)
Apr 08, 2009	23.43	23.56	23.14	23.36	1,114,668	-0.28(-1.18%)
Apr 07, 2009	23.60	23.86	23.46	23.64	1,115,994	-0.19(-0.80%)
Apr 06, 2009	23.96	23.96	23.30	23.83	1,356,481	-0.40(-1.65%)
Apr 03, 2009	24.35	24.37	23.92	24.23	1,654,039	-0.12(-0.49%)
Apr 02, 2009	23.38	24.88	23.32	24.35	4,542,296	+2.02(+9.05%)
Apr 01, 2009	21.50	22.49	21.27	22.33	3,577,134	+1.70(+8.24%)
Mar 31, 2009	20.52	21.01	20.52	20.63	1,950,950	-0.12(-0.58%)
Mar 30, 2009	21.23	21.35	20.49	20.75	2,487,796	-2.11(-9.23%)
Mar 26, 2009	22.41	22.97	22.34	22.86	2,143,143	+1.24(+5.74%)
Mar 25, 2009	21.68	21.94	21.16	21.62	4,812,152	+0.22(+1.03%)
Mar 24, 2009	21.75	21.81	21.30	21.40	1,254,908	-0.29(-1.34%)
Mar 23, 2009	21.17	21.69	21.17	21.69	1,595,629	+1.76(+8.83%)
Mar 20, 2009	20.43	20.50	19.80	19.93	1,339,433	-0.89(-4.27%)
Mar 19, 2009	20.70	21.04	20.45	20.82	1,379,819	-0.05(-0.24%)
Mar 18, 2009	20.12	21.12	19.93	20.87	1,975,146	+0.42(+2.05%)
Mar 17, 2009	19.91	20.45	19.56	20.45	1,702,132	+0.96(+4.93%)
Mar 16, 2009	19.70	20.05	19.47	19.49	1,155,142	+0.11(+0.57%)
Mar 13, 2009	19.18	19.53	19.05	19.38	0	+0.88(+4.76%)
Mar 12, 2009	18.06	18.57	17.76	18.50	1,551,380	+0.12(+0.65%)
Mar 11, 2009	18.51	18.76	18.25	18.38	2,050,210	+0.06(+0.33%)
Mar 10, 2009	17.80	18.51	17.64	18.32	1,550,648	+0.74(+4.21%)
Mar 09, 2009	17.56	18.19	17.43	17.58	2,825,969	+0.33(+1.91%)
Mar 06, 2009	17.69	17.69	16.76	17.25	0	-0.13(-0.75%)
Mar 05, 2009	17.63	17.92	17.24	17.38	1,688,305	-0.90(-4.92%)
Mar 04, 2009	18.04	18.52	17.91	18.28	3,018,535	+1.82(+11.06%)
Mar 02, 2009	16.86	17.05	16.22	16.46	4,202,088	-0.10(-0.60%)
Feb 27, 2009	16.86	16.86	16.46	16.56	0	+0.31(+1.91%)
Feb 26, 2009	16.73	17.00	16.13	16.25	2,415,535	-0.81(-4.75%)
Feb 25, 2009	17.13	17.34	16.67	17.06	3,323,037	+0.28(+1.67%)
Feb 24, 2009	16.04	16.93	16.04	16.78	3,186,611	+1.06(+6.74%)
Feb 23, 2009	16.37	16.52	15.64	15.72	2,449,166	-0.88(-5.30%)
Feb 20, 2009	16.68	16.88	16.28	16.60	2,704,143	-0.38(-2.24%)
Feb 19, 2009	17.63	17.63	16.88	16.98	1,206,740	-0.23(-1.34%)
Feb 18, 2009	17.52	17.52	16.99	17.21	1,835,570	-0.15(-0.86%)
Feb 17, 2009	17.83	17.86	17.26	17.36	2,071,916	-1.14(-6.16%)
Feb 13, 2009	18.83	18.86	18.50	18.50	1,607,737	-0.92(-4.74%)
Feb 12, 2009	19.10	19.46	18.85	19.42	1,896,867	-0.04(-0.21%)
Feb 11, 2009	19.54	19.73	19.18	19.46	1,445,454	+0.14(+0.72%)
Feb 10, 2009	20.11	20.14	19.22	19.32	1,977,706	-1.12(-5.48%)
Feb 09, 2009	20.48	20.60	20.07	20.44	1,270,307	-0.44(-2.11%)
Feb 06, 2009	20.64	21.14	20.54	20.88	1,483,014	+0.23(+1.11%)
Feb 05, 2009	20.05	20.80	20.05	20.65	1,920,203	+0.68(+3.41%)
Feb 04, 2009	20.03	20.47	19.79	19.97	1,375,476	+0.08(+0.40%)
Feb 03, 2009	19.50	20.08	19.46	19.89	1,390,635	+0.43(+2.21%)
Feb 02, 2009	19.22	19.57	19.00	19.46	1,633,174	+0.24(+1.25%)
Jan 30, 2009	19.81	20.18	19.08	19.22	0	-1.05(-5.18%)
Jan 29, 2009	20.53	20.80	20.24	20.27	1,700,837	-0.66(-3.15%)
Jan 28, 2009	20.65	21.11	20.64	20.93	1,698,949	+0.35(+1.70%)
Jan 27, 2009	20.06	20.69	20.06	20.58	1,705,807	+0.70(+3.52%)
Jan 26, 2009	19.91	20.23	19.61	19.88	1,395,942	-0.44(-2.17%)
Jan 23, 2009	19.94	20.61	19.58	20.32	2,819,349	+0.99(+5.12%)
Jan 22, 2009	20.19	20.40	18.82	19.33	4,187,564	-3.25(-14.39%)
Jan 21, 2009	22.15	22.58	21.78	22.58	2,699,304	+1.05(+4.88%)
Jan 20, 2009	22.50	22.50	21.51	21.53	1,911,229	-1.30(-5.69%)
Jan 16, 2009	23.03	23.21	22.30	22.83	1,822,979	+0.27(+1.20%)
Jan 15, 2009	22.19	22.66	21.66	22.56	2,166,298	+0.24(+1.08%)
Jan 14, 2009	22.68	22.75	22.09	22.32	2,414,067	+0.08(+0.36%)
Jan 13, 2009	21.97	22.43	21.90	22.24	2,215,431	-0.86(-3.72%)
Jan 12, 2009	23.44	23.51	22.78	23.10	2,716,809	-0.45(-1.91%)
Jan 09, 2009	23.88	24.14	23.47	23.55	1,881,023	-0.66(-2.73%)
Jan 08, 2009	23.57	24.25	23.57	24.21	2,391,555	+0.44(+1.85%)
Jan 07, 2009	24.05	24.32	23.36	23.77	2,811,252	+0.92(+4.03%)
Jan 06, 2009	22.73	23.12	22.58	22.85	2,024,576	+1.42(+6.63%)
Jan 05, 2009	21.46	21.79	21.26	21.43	1,570,454	-0.47(-2.15%)
Jan 02, 2009	21.80	22.05	21.61	21.90	0	+0.03(+0.14%)
Jan 01, 2009	21.34	21.89	21.34	21.87	0	+0.00(+0.00%)
Dec 31, 2008	21.34	21.89	21.34	21.87	995,049	+0.32(+1.48%)
Dec 30, 2008	21.25	21.55	21.02	21.55	736,040	+0.59(+2.81%)
Dec 29, 2008	20.95	21.02	20.60	20.96	887,529	+0.62(+3.05%)
Dec 26, 2008	20.03	20.38	20.03	20.34	478,806	+0.46(+2.31%)
Dec 24, 2008	19.81	19.92	19.75	19.88	267,331	+0.22(+1.12%)
Dec 23, 2008	20.16	20.20	19.55	19.66	892,919	-0.43(-2.14%)
Dec 22, 2008	20.17	20.49	19.79	20.09	920,511	+0.00(+0.00%)
Dec 19, 2008	20.64	20.64	19.90	20.09	1,688,635	+0.00(+0.00%)
Dec 18, 2008	20.70	20.75	19.84	20.09	1,341,312	-0.69(-3.32%)
Dec 17, 2008	20.69	21.00	20.44	20.78	1,609,749	-0.56(-2.62%)
Dec 16, 2008	20.47	21.39	20.13	21.34	2,527,083	+0.35(+1.67%)
Dec 15, 2008	20.59	21.19	20.59	20.99	1,988,980	-0.24(-1.13%)
Dec 12, 2008	20.82	21.42	20.48	21.23	1,710,081	+0.19(+0.90%)
Dec 11, 2008	21.15	21.53	20.85	21.04	2,020,821	+0.19(+0.91%)
Dec 10, 2008	20.67	20.94	20.45	20.85	2,055,936	+0.35(+1.71%)
Dec 09, 2008	20.52	21.16	20.32	20.50	2,534,350	+0.46(+2.30%)
Dec 08, 2008	19.75	20.28	19.46	20.04	1,351,100	+1.10(+5.81%)
Dec 05, 2008	18.15	19.02	18.09	18.94	0	+0.50(+2.71%)
Dec 04, 2008	18.65	18.99	18.17	18.44	1,078,942	-1.01(-5.19%)
Dec 03, 2008	18.87	19.47	18.54	19.45	1,709,857	+0.23(+1.20%)
Dec 02, 2008	18.80	19.27	18.65	19.22	2,042,165	+1.00(+5.49%)
Dec 01, 2008	19.07	19.07	18.16	18.22	1,852,403	-1.16(-5.99%)
Nov 28, 2008	19.59	19.59	19.03	19.38	606,575	-0.95(-4.67%)
Nov 26, 2008	19.65	20.48	19.44	20.33	2,086,261	+0.28(+1.40%)
Nov 25, 2008	20.50	20.51	19.54	20.05	1,814,448	-0.89(-4.25%)
Nov 24, 2008	20.25	21.37	20.03	20.94	2,504,787	+1.05(+5.28%)
Nov 21, 2008	20.09	20.13	18.71	19.89	2,860,715	+1.55(+8.45%)
Nov 20, 2008	18.97	19.26	18.14	18.34	2,247,509	-0.66(-3.47%)
Nov 19, 2008	20.00	20.22	18.92	19.00	1,584,685	-1.61(-7.81%)
Nov 18, 2008	20.74	21.00	20.15	20.61	1,779,324	-0.31(-1.48%)
Nov 17, 2008	21.18	21.51	20.81	20.92	1,702,404	-0.20(-0.95%)
Nov 14, 2008	21.22	21.94	20.97	21.12	0	-0.89(-4.04%)
Nov 13, 2008	20.93	22.01	20.15	22.01	2,683,878	+0.90(+4.26%)
Nov 12, 2008	21.82	21.99	20.89	21.11	1,920,866	-1.31(-5.84%)
Nov 11, 2008	22.75	22.94	21.98	22.42	1,046,058	-0.99(-4.23%)
Nov 10, 2008	24.08	24.10	23.00	23.41	835,937	+0.12(+0.52%)
Nov 07, 2008	22.32	23.39	22.02	23.29	1,660,779	+1.53(+7.03%)
Nov 06, 2008	23.02	23.45	21.64	21.76	1,646,312	-2.75(-11.22%)
Nov 05, 2008	25.25	25.50	24.34	24.51	1,333,327	-0.38(-1.53%)
Nov 04, 2008	23.83	24.90	23.83	24.89	935,176	+1.65(+7.10%)
Nov 03, 2008	23.37	23.55	23.10	23.24	709,008	+0.00(+0.00%)
Oct 31, 2008	22.60	23.63	22.35	23.24	1,084,123	+0.59(+2.60%)
Oct 30, 2008	22.52	23.00	22.32	22.65	1,533,589	+1.52(+7.19%)
Oct 29, 2008	21.24	21.91	19.48	21.13	3,025,294	-0.86(-3.91%)
Oct 28, 2008	20.72	21.99	20.07	21.99	3,709,113	+2.81(+14.65%)
Oct 27, 2008	19.73	20.22	19.12	19.18	1,634,364	-0.64(-3.23%)
Oct 24, 2008	19.75	20.94	19.70	19.82	3,359,180	-1.64(-7.64%)
Oct 23, 2008	22.06	22.65	20.46	21.46	4,661,386	-1.92(-8.21%)
Oct 22, 2008	24.51	24.60	22.91	23.38	1,967,281	-1.96(-7.73%)
Oct 21, 2008	26.33	26.33	25.08	25.34	2,472,597	-1.26(-4.74%)
Oct 20, 2008	25.79	26.60	25.31	26.60	1,399,020	+2.69(+11.25%)
Oct 17, 2008	23.74	24.75	23.22	23.91	0	+0.17(+0.72%)
Oct 16, 2008	24.02	24.02	21.93	23.74	1,994,985	+0.31(+1.32%)
Oct 15, 2008	25.77	25.77	23.26	23.43	1,843,856	-2.77(-10.57%)
Oct 14, 2008	27.91	27.91	25.18	26.20	4,235,815	+1.31(+5.26%)
Oct 13, 2008	23.50	24.89	22.69	24.89	5,793,223	+3.87(+18.41%)
Oct 10, 2008	23.00	23.14	20.30	21.02	5,033,664	-2.49(-10.59%)
Oct 09, 2008	25.37	25.49	23.00	23.51	2,521,241	-0.39(-1.63%)
Oct 08, 2008	24.01	24.81	23.44	23.90	1,949,304	-1.40(-5.53%)
Oct 07, 2008	27.48	27.48	25.30	25.30	1,001,362	-1.16(-4.38%)
Oct 06, 2008	27.55	27.55	25.17	26.46	1,771,487	-1.53(-5.47%)
Oct 03, 2008	28.66	29.37	27.65	27.99	0	+0.07(+0.25%)
Oct 02, 2008	28.80	28.80	27.80	27.92	805,986	-2.58(-8.46%)
Oct 01, 2008	30.40	30.64	30.05	30.50	1,407,079	-0.37(-1.20%)
Sep 30, 2008	30.06	30.99	30.02	30.87	901,806	+0.11(+0.36%)
Sep 29, 2008	31.73	32.10	29.89	30.76	884,587	-1.65(-5.09%)
Sep 26, 2008	31.25	32.52	29.71	32.41	0	+0.18(+0.56%)
Sep 25, 2008	31.83	32.44	31.82	32.23	934,335	+0.46(+1.45%)
Sep 24, 2008	32.87	32.87	31.44	31.77	1,144,572	+0.43(+1.37%)
Sep 23, 2008	32.03	32.70	31.19	31.34	1,350,236	-0.95(-2.94%)
Sep 22, 2008	32.23	33.03	32.16	32.29	603,197	-0.34(-1.04%)
Sep 19, 2008	32.70	33.00	31.30	32.63	0	+0.86(+2.71%)
Sep 18, 2008	31.21	32.03	30.61	31.77	1,666,034	-0.23(-0.72%)
Sep 17, 2008	33.21	33.21	31.77	32.00	1,749,109	-1.67(-4.96%)
Sep 16, 2008	33.01	33.89	32.86	33.67	1,097,821	-0.05(-0.15%)
Sep 15, 2008	33.49	34.17	33.33	33.72	1,013,327	-1.18(-3.38%)
Sep 12, 2008	34.99	35.14	34.02	34.90	0	+0.15(+0.43%)
Sep 11, 2008	34.17	34.81	34.01	34.75	1,439,089	-0.61(-1.73%)
Sep 10, 2008	35.98	35.98	35.09	35.36	779,515	-0.06(-0.17%)
Sep 09, 2008	36.03	36.70	35.30	35.42	1,121,642	-1.56(-4.22%)
Sep 08, 2008	36.56	37.04	36.39	36.98	524,725	+0.92(+2.55%)
Sep 05, 2008	36.39	36.39	35.62	36.06	0	-0.74(-2.01%)
Sep 04, 2008	37.45	37.45	36.65	36.80	931,569	-0.86(-2.28%)
Sep 03, 2008	37.32	37.77	37.28	37.66	489,022	-0.02(-0.05%)
Sep 02, 2008	37.53	38.52	37.48	37.68	686,946	-0.52(-1.36%)
Aug 29, 2008	38.27	38.55	38.20	38.20	0	-0.47(-1.22%)
Aug 28, 2008	38.61	38.80	38.26	38.67	345,316	+0.35(+0.91%)
Aug 27, 2008	38.97	38.97	38.10	38.32	445,015	-0.20(-0.52%)
Aug 26, 2008	38.51	38.66	38.33	38.52	438,198	-0.08(-0.21%)
Aug 25, 2008	38.84	38.88	38.24	38.60	612,876	+0.22(+0.57%)
Aug 22, 2008	39.00	39.00	37.90	38.38	0	+0.62(+1.64%)
Aug 21, 2008	37.63	37.88	37.33	37.76	416,128	+0.10(+0.27%)
Aug 20, 2008	37.92	37.92	37.31	37.66	584,489	-0.49(-1.28%)
Aug 19, 2008	39.03	39.03	37.86	38.15	836,084	-0.88(-2.25%)
Aug 18, 2008	39.25	39.40	38.73	39.03	788,708	+0.66(+1.72%)
Aug 15, 2008	38.55	38.55	37.99	38.37	0	+0.25(+0.66%)
Aug 14, 2008	38.54	38.54	37.68	38.12	621,436	-0.23(-0.60%)
Aug 13, 2008	38.90	38.90	38.13	38.35	608,238	-0.87(-2.22%)
Aug 12, 2008	39.39	39.47	39.06	39.22	632,300	-0.65(-1.63%)
Aug 11, 2008	39.41	40.15	39.41	39.87	810,471	+0.59(+1.50%)
Aug 08, 2008	38.06	39.37	38.06	39.28	815,818	+0.79(+2.05%)
Aug 07, 2008	38.99	38.99	38.32	38.49	657,924	-0.98(-2.48%)
Aug 06, 2008	38.95	39.48	38.95	39.47	738,939	+1.08(+2.81%)
Aug 05, 2008	37.21	38.39	37.21	38.39	565,936	+1.37(+3.70%)
Aug 04, 2008	37.03	37.30	36.90	37.02	446,950	-0.81(-2.14%)
Aug 01, 2008	37.80	38.22	37.60	37.83	872,615	+0.16(+0.42%)
Jul 31, 2008	37.54	37.99	37.49	37.67	1,523,473	+0.13(+0.35%)
Jul 30, 2008	37.63	37.73	37.20	37.54	2,172,678	-0.14(-0.37%)
Jul 29, 2008	37.68	38.70	37.26	37.68	2,640,162	-2.25(-5.63%)
Jul 28, 2008	40.61	40.75	39.93	39.93	424,832	-0.88(-2.16%)
Jul 25, 2008	41.00	41.08	40.47	40.81	855,173	-0.72(-1.73%)
Jul 24, 2008	41.56	42.07	41.44	41.53	654,321	+0.47(+1.14%)
Jul 23, 2008	41.19	41.52	40.89	41.06	770,944	-0.44(-1.06%)
Jul 22, 2008	41.40	41.59	40.58	41.50	874,313	+0.08(+0.19%)
Jul 21, 2008	41.38	41.91	41.32	41.42	677,599	-0.03(-0.07%)
Jul 18, 2008	41.12	41.63	40.84	41.45	1,019,364	-0.81(-1.92%)
Jul 17, 2008	42.49	42.49	41.78	42.26	779,475	+0.71(+1.71%)
Jul 16, 2008	41.00	41.55	40.65	41.55	850,984	+1.17(+2.90%)
Jul 15, 2008	39.77	40.89	39.73	40.38	818,322	+0.06(+0.15%)
Jul 14, 2008	41.49	41.49	40.08	40.32	783,030	-0.14(-0.35%)
Jul 11, 2008	40.02	40.64	39.80	40.46	1,315,687	-0.71(-1.72%)
Jul 10, 2008	40.80	41.25	40.55	41.17	737,208	+0.75(+1.86%)
Jul 09, 2008	40.80	41.47	40.36	40.42	1,252,184	-1.53(-3.65%)
Jul 08, 2008	41.59	42.08	41.28	41.95	1,208,061	-1.00(-2.33%)
Jul 07, 2008	43.41	43.51	42.64	42.95	567,857	-0.02(-0.05%)
Jul 04, 2008	42.87	43.65	42.87	42.97	504,482	+0.00(+0.00%)
Jul 03, 2008	42.87	43.65	42.87	42.97	504,482	+0.37(+0.87%)
Jul 02, 2008	43.30	43.39	42.50	42.60	613,838	-0.60(-1.39%)
Jul 01, 2008	43.00	43.20	42.44	43.20	919,189	-0.54(-1.23%)
Jun 30, 2008	43.81	44.56	43.63	43.74	1,087,706	-0.17(-0.39%)
Jun 27, 2008	44.35	45.06	43.11	43.91	1,354,076	-1.64(-3.60%)
Jun 26, 2008	46.60	46.68	45.35	45.55	1,865,848	-0.67(-1.45%)
Jun 25, 2008	45.75	46.59	45.12	46.22	797,159	+0.42(+0.92%)
Jun 24, 2008	46.19	46.19	45.66	45.80	910,091	-0.76(-1.63%)
Jun 23, 2008	46.83	46.93	46.20	46.56	1,202,524	+0.37(+0.80%)
Jun 20, 2008	47.95	47.95	46.16	46.19	1,072,746	-2.26(-4.66%)
Jun 19, 2008	48.44	48.60	48.06	48.45	775,824	-0.27(-0.55%)
Jun 18, 2008	49.20	49.45	48.52	48.72	1,422,489	-0.69(-1.40%)
Jun 17, 2008	49.60	49.91	49.37	49.41	422,002	+0.05(+0.10%)
Jun 16, 2008	49.10	49.45	48.67	49.36	593,488	+0.70(+1.44%)
Jun 13, 2008	48.25	48.70	47.98	48.66	660,451	+0.84(+1.76%)
Jun 12, 2008	48.47	48.47	47.48	47.82	752,496	-0.01(-0.02%)
Jun 11, 2008	49.31	49.31	47.76	47.83	1,332,538	-1.14(-2.33%)
Jun 10, 2008	48.96	49.25	48.74	48.97	1,221,051	-0.76(-1.53%)
Jun 09, 2008	50.35	50.59	49.50	49.73	682,523	-0.57(-1.13%)
Jun 06, 2008	51.00	51.34	50.30	50.30	789,039	-1.60(-3.08%)
Jun 05, 2008	51.74	52.04	51.41	51.90	1,143,277	+0.09(+0.17%)
Jun 04, 2008	51.97	52.29	51.52	51.81	936,717	+0.98(+1.93%)
Jun 03, 2008	50.89	51.72	50.54	50.83	947,141	-0.54(-1.05%)

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.