Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.75	28.72	27.44	28.71	8,455,701	+0.85(+3.07%)
May 28, 2009	27.77	28.04	27.21	27.85	7,584,288	+0.37(+1.36%)
May 27, 2009	29.20	29.20	27.48	27.48	11,638,663	-1.76(-6.01%)
May 26, 2009	28.09	29.24	27.98	29.24	9,123,572	+0.81(+2.86%)
May 22, 2009	28.19	28.78	27.81	28.43	6,731,274	+0.40(+1.41%)
May 21, 2009	27.06	28.07	27.01	28.03	7,737,456	+0.51(+1.85%)
May 20, 2009	28.14	28.26	27.42	27.52	8,964,711	-0.20(-0.74%)
May 19, 2009	28.42	28.49	27.68	27.73	9,069,947	-0.94(-3.28%)
May 18, 2009	28.33	28.79	27.56	28.67	11,346,409	+0.59(+2.11%)
May 15, 2009	28.20	28.27	27.46	28.07	9,862,384	-0.13(-0.48%)
May 14, 2009	27.40	28.24	27.01	28.21	9,369,095	+0.72(+2.62%)
May 13, 2009	26.90	28.05	26.80	27.49	12,539,825	+0.12(+0.44%)
May 12, 2009	26.61	27.88	26.53	27.37	13,040,305	+0.90(+3.39%)
May 11, 2009	26.92	27.04	26.44	26.47	11,456,164	-0.94(-3.43%)
May 08, 2009	26.80	27.60	26.28	27.41	17,656,726	-0.56(-2.02%)
May 07, 2009	27.57	28.02	26.38	27.97	20,822,408	+0.66(+2.40%)
May 06, 2009	28.41	28.41	27.13	27.32	19,285,694	-0.85(-3.03%)
May 05, 2009	29.65	29.79	28.12	28.17	11,103,771	-1.57(-5.27%)
May 04, 2009	29.15	29.97	28.74	29.74	16,075,421	+0.64(+2.21%)
May 01, 2009	28.78	29.34	28.15	29.10	7,741,768	+0.05(+0.17%)
Apr 30, 2009	30.01	30.02	28.32	29.05	13,550,079	-1.00(-3.34%)
Apr 29, 2009	29.05	30.14	29.00	30.05	9,669,862	+1.16(+4.01%)
Apr 28, 2009	28.16	29.37	27.96	28.89	6,870,549	+0.42(+1.46%)
Apr 27, 2009	27.71	29.04	27.54	28.48	9,903,658	+0.59(+2.10%)
Apr 24, 2009	28.48	28.65	27.48	27.89	13,726,411	-0.50(-1.77%)
Apr 23, 2009	28.72	28.78	27.64	28.39	9,421,489	+0.20(+0.70%)
Apr 22, 2009	29.21	29.61	28.18	28.19	12,104,941	-1.99(-6.60%)
Apr 21, 2009	28.45	30.18	28.35	30.18	10,359,353	+1.68(+5.90%)
Apr 20, 2009	29.33	30.36	28.47	28.50	10,224,815	-1.53(-5.08%)
Apr 17, 2009	30.37	30.84	29.58	30.03	10,425,536	-0.47(-1.53%)
Apr 16, 2009	31.05	31.05	29.66	30.50	8,576,431	-0.32(-1.03%)
Apr 15, 2009	29.00	30.88	28.33	30.81	9,337,093	+1.62(+5.56%)
Apr 14, 2009	30.33	30.69	29.05	29.19	11,135,786	-1.74(-5.62%)
Apr 13, 2009	29.68	31.04	29.68	30.93	8,631,682	+0.68(+2.24%)
Apr 09, 2009	30.68	31.02	28.77	30.25	17,731,360	+0.49(+1.66%)
Apr 08, 2009	29.56	30.26	29.22	29.75	8,723,718	+0.51(+1.74%)
Apr 07, 2009	29.22	30.11	29.14	29.25	8,499,698	-0.51(-1.71%)
Apr 06, 2009	29.66	29.98	29.34	29.75	7,161,648	-0.33(-1.10%)
Apr 03, 2009	29.34	30.11	29.07	30.09	10,371,228	+0.45(+1.52%)
Apr 02, 2009	30.51	30.97	29.06	29.63	15,480,642	-0.12(-0.40%)
Apr 01, 2009	28.50	29.97	28.10	29.75	13,094,059	+1.06(+3.69%)
Mar 31, 2009	27.81	28.81	27.37	28.69	13,457,820	+1.50(+5.50%)
Mar 30, 2009	27.46	28.50	26.91	27.20	13,967,453	-1.09(-3.84%)
Mar 26, 2009	28.67	28.75	27.59	28.29	12,988,260	-0.11(-0.40%)
Mar 25, 2009	27.66	28.43	26.84	28.40	11,970,638	+0.71(+2.58%)
Mar 24, 2009	28.40	29.00	27.28	27.68	12,024,272	-1.20(-4.16%)
Mar 23, 2009	27.67	28.98	27.56	28.89	14,443,591	+1.48(+5.41%)
Mar 20, 2009	27.76	28.32	27.34	27.40	10,080,739	-0.91(-3.23%)
Mar 19, 2009	29.58	29.58	27.62	28.32	10,891,469	-0.74(-2.56%)
Mar 18, 2009	28.05	29.07	27.08	29.06	16,838,844	+0.70(+2.46%)
Mar 17, 2009	26.89	28.37	26.52	28.36	10,829,332	+1.44(+5.35%)
Mar 16, 2009	27.36	28.15	26.83	26.92	12,805,666	-0.15(-0.55%)
Mar 13, 2009	26.24	27.15	25.62	27.07	0	+0.92(+3.54%)
Mar 12, 2009	24.63	26.32	23.97	26.15	12,936,019	+1.41(+5.68%)
Mar 11, 2009	25.26	25.51	24.08	24.74	11,013,495	-0.34(-1.35%)
Mar 10, 2009	24.18	25.20	23.40	25.08	14,679,346	+1.41(+5.97%)
Mar 09, 2009	23.89	24.54	23.35	23.67	9,453,143	-0.65(-2.67%)
Mar 06, 2009	23.84	24.47	23.45	24.32	0	+0.35(+1.47%)
Mar 05, 2009	24.43	25.06	23.48	23.96	12,139,992	-1.20(-4.77%)
Mar 04, 2009	24.20	25.64	24.14	25.16	10,030,905	+0.01(+0.06%)
Mar 02, 2009	24.92	26.20	24.88	25.15	12,481,233	-0.37(-1.47%)
Feb 27, 2009	25.21	26.10	24.71	25.52	0	-0.40(-1.53%)
Feb 26, 2009	27.28	27.32	25.58	25.92	11,281,083	-0.84(-3.14%)
Feb 25, 2009	27.83	27.83	26.16	26.76	11,361,511	-0.95(-3.41%)
Feb 24, 2009	26.95	27.77	26.14	27.71	13,048,677	+1.24(+4.67%)
Feb 23, 2009	27.18	27.33	26.46	26.47	10,569,500	-0.60(-2.22%)
Feb 20, 2009	26.24	27.54	25.96	27.07	12,672,317	-0.11(-0.42%)
Feb 19, 2009	27.93	28.24	27.13	27.18	9,268,981	-0.30(-1.10%)
Feb 18, 2009	28.24	28.38	27.18	27.49	8,676,005	-0.17(-0.61%)
Feb 17, 2009	28.05	28.26	27.08	27.66	11,252,409	-0.85(-2.97%)
Feb 13, 2009	29.22	29.48	28.38	28.50	7,627,400	-0.97(-3.28%)
Feb 12, 2009	28.25	29.55	28.09	29.47	9,020,344	+0.55(+1.90%)
Feb 11, 2009	27.75	28.98	27.42	28.92	8,408,362	+1.50(+5.46%)
Feb 10, 2009	28.40	28.92	27.25	27.42	11,829,140	-1.25(-4.36%)
Feb 09, 2009	28.14	28.81	27.95	28.67	5,416,111	+0.63(+2.24%)
Feb 06, 2009	27.25	28.18	27.18	28.05	9,195,185	+1.02(+3.76%)
Feb 05, 2009	27.04	27.52	26.92	27.03	8,797,864	-0.25(-0.91%)
Feb 04, 2009	27.83	27.86	27.10	27.28	6,640,007	-0.40(-1.43%)
Feb 03, 2009	27.64	27.93	27.28	27.67	5,961,749	+0.28(+1.03%)
Feb 02, 2009	26.68	27.64	26.37	27.39	5,809,414	+0.11(+0.39%)
Jan 30, 2009	28.14	28.35	26.96	27.28	0	-0.56(-2.00%)
Jan 29, 2009	28.32	28.70	27.70	27.84	8,217,797	-1.28(-4.39%)
Jan 28, 2009	29.41	29.54	27.97	29.12	14,569,785	+0.95(+3.38%)
Jan 27, 2009	27.20	28.52	26.86	28.17	16,219,799	+1.63(+6.15%)
Jan 26, 2009	27.19	27.78	26.24	26.53	8,795,911	-0.24(-0.90%)
Jan 23, 2009	26.79	27.11	25.94	26.77	8,704,411	-0.45(-1.66%)
Jan 22, 2009	28.19	28.60	27.12	27.23	10,396,965	-1.45(-5.07%)
Jan 21, 2009	28.32	28.91	27.20	28.68	10,708,068	+1.60(+5.89%)
Jan 20, 2009	28.16	30.15	27.08	27.08	12,896,861	-1.90(-6.55%)
Jan 16, 2009	28.83	29.47	27.95	28.98	7,749,609	+0.76(+2.68%)
Jan 15, 2009	28.29	28.74	27.04	28.23	9,156,809	-0.01(-0.05%)
Jan 14, 2009	28.84	29.32	28.02	28.24	7,363,760	-1.26(-4.28%)
Jan 13, 2009	28.63	29.73	28.43	29.51	6,200,035	+0.54(+1.85%)
Jan 12, 2009	29.54	30.11	28.67	28.97	5,614,663	-0.67(-2.26%)
Jan 09, 2009	29.87	30.16	29.35	29.64	5,068,478	-0.18(-0.59%)
Jan 08, 2009	29.44	30.10	28.93	29.82	5,683,108	+0.54(+1.86%)
Jan 07, 2009	29.99	30.45	29.10	29.27	7,349,216	-1.21(-3.96%)
Jan 06, 2009	30.47	31.29	30.16	30.48	7,278,271	-0.96(-3.05%)
Jan 05, 2009	31.60	31.78	30.57	31.44	7,324,183	-0.47(-1.48%)
Jan 02, 2009	31.96	32.42	31.16	31.91	0	+0.00(+0.00%)
Jan 01, 2009	31.70	32.16	31.26	31.91	0	+0.00(+0.00%)
Dec 31, 2008	31.70	32.16	31.26	31.91	4,990,730	+0.19(+0.60%)
Dec 30, 2008	30.93	31.77	30.66	31.72	3,346,100	+0.95(+3.10%)
Dec 29, 2008	29.97	30.89	29.97	30.77	3,282,047	+0.78(+2.61%)
Dec 26, 2008	29.66	30.30	29.50	29.99	1,720,188	+0.57(+1.94%)
Dec 24, 2008	29.51	29.54	29.07	29.41	1,219,745	-0.24(-0.81%)
Dec 23, 2008	30.18	30.76	29.51	29.66	4,140,847	+0.05(+0.17%)
Dec 22, 2008	30.32	31.00	29.27	29.61	4,719,163	-0.64(-2.12%)
Dec 19, 2008	31.23	31.28	30.23	30.25	7,218,332	+0.05(+0.16%)
Dec 18, 2008	29.15	30.91	29.05	30.20	7,574,408	+0.03(+0.09%)
Dec 17, 2008	30.37	31.85	30.02	30.17	7,266,142	-1.21(-3.87%)
Dec 16, 2008	28.72	31.45	28.69	31.38	8,635,224	+3.11(+10.99%)
Dec 15, 2008	28.53	28.67	27.85	28.28	6,242,688	-0.37(-1.31%)
Dec 12, 2008	27.18	28.89	26.27	28.65	6,908,744	+1.07(+3.89%)
Dec 11, 2008	28.36	29.42	27.01	27.58	7,729,306	-1.08(-3.77%)
Dec 10, 2008	30.07	30.07	28.14	28.66	6,023,856	-1.12(-3.75%)
Dec 09, 2008	31.02	31.38	29.42	29.77	6,657,250	-1.13(-3.66%)
Dec 08, 2008	31.48	31.53	29.86	30.90	7,950,464	+0.25(+0.83%)
Dec 05, 2008	27.01	30.70	27.01	30.65	11,844,233	+3.24(+11.82%)
Dec 04, 2008	27.71	29.06	26.95	27.41	9,419,385	-0.99(-3.48%)
Dec 03, 2008	27.52	29.01	26.99	28.40	9,101,728	+0.04(+0.15%)
Dec 02, 2008	26.76	28.95	26.39	28.36	9,798,198	+2.22(+8.51%)
Dec 01, 2008	29.56	30.69	25.96	26.13	9,875,330	-4.69(-15.21%)
Nov 28, 2008	30.27	30.93	29.93	30.82	3,866,267	+0.61(+2.03%)
Nov 26, 2008	28.24	30.42	27.89	30.21	8,233,821	+1.65(+5.76%)
Nov 25, 2008	29.24	29.38	27.20	28.56	10,828,879	-0.12(-0.42%)
Nov 24, 2008	27.61	28.90	26.58	28.68	12,789,719	+1.31(+4.77%)
Nov 21, 2008	25.39	27.50	23.90	27.37	14,059,431	+2.77(+11.28%)
Nov 20, 2008	26.34	26.34	23.99	24.60	19,938,404	-1.73(-6.57%)
Nov 19, 2008	28.80	29.77	25.72	26.33	11,394,348	-2.89(-9.91%)
Nov 18, 2008	29.08	29.46	28.36	29.22	12,087,044	+0.23(+0.78%)
Nov 17, 2008	29.23	29.92	28.69	29.00	6,305,628	-0.57(-1.93%)
Nov 14, 2008	30.34	31.09	29.04	29.57	9,410,827	-1.09(-3.55%)
Nov 13, 2008	27.69	30.74	27.56	30.66	12,810,940	+3.10(+11.25%)
Nov 12, 2008	27.77	28.81	27.25	27.56	8,212,618	-0.80(-2.84%)
Nov 11, 2008	27.01	29.01	26.17	28.36	7,692,428	+0.96(+3.50%)
Nov 10, 2008	27.48	28.65	27.08	27.40	5,513,540	-0.56(-2.02%)
Nov 07, 2008	26.84	28.24	26.49	27.97	6,038,367	+1.35(+5.07%)
Nov 06, 2008	28.55	29.27	26.15	26.62	8,262,451	-1.93(-6.75%)
Nov 05, 2008	29.61	30.15	28.21	28.55	7,088,195	-1.53(-5.09%)
Nov 04, 2008	28.63	30.27	28.42	30.08	7,907,171	+1.45(+5.06%)
Nov 03, 2008	30.14	30.14	28.52	28.63	5,395,544	-1.41(-4.70%)
Oct 31, 2008	28.89	30.29	27.71	30.04	8,105,018	+0.99(+3.40%)
Oct 30, 2008	29.49	29.82	28.26	29.05	8,747,690	+0.56(+1.98%)
Oct 29, 2008	27.22	30.26	26.75	28.49	15,283,254	+1.10(+4.02%)
Oct 28, 2008	27.18	27.96	25.79	27.39	13,780,140	+0.83(+3.14%)
Oct 27, 2008	29.06	29.06	26.46	26.56	10,222,161	-2.92(-9.89%)
Oct 24, 2008	26.34	30.18	25.79	29.47	14,186,709	+0.52(+1.80%)
Oct 23, 2008	26.14	29.42	26.13	28.95	15,129,265	+2.81(+10.75%)
Oct 22, 2008	23.94	27.20	23.92	26.14	11,051,568	+0.49(+1.90%)
Oct 21, 2008	25.38	26.83	23.27	25.65	6,021,848	+0.13(+0.50%)
Oct 20, 2008	23.96	25.64	23.30	25.52	6,549,038	+1.50(+6.23%)
Oct 17, 2008	23.06	25.49	22.82	24.03	8,731,495	+0.55(+2.35%)
Oct 16, 2008	23.92	24.52	22.01	23.48	14,918,781	-0.32(-1.34%)
Oct 15, 2008	25.43	25.98	22.95	23.79	9,782,861	-2.30(-8.82%)
Oct 14, 2008	26.63	27.36	24.75	26.10	13,431,651	+0.75(+2.95%)
Oct 13, 2008	23.02	26.17	22.77	25.35	11,168,555	+3.81(+17.70%)
Oct 10, 2008	20.96	24.48	20.41	21.54	15,858,951	-0.07(-0.33%)
Oct 09, 2008	23.34	24.90	21.61	21.61	14,175,514	-1.46(-6.34%)
Oct 08, 2008	23.92	29.66	23.07	23.07	14,178,082	-1.72(-6.92%)
Oct 07, 2008	27.68	29.66	24.78	24.78	7,729,668	-2.82(-10.23%)
Oct 06, 2008	27.12	28.95	26.07	27.61	7,087,184	+0.21(+0.77%)
Oct 03, 2008	30.14	30.48	27.20	27.40	5,821,352	-1.18(-4.13%)
Oct 02, 2008	30.89	30.93	28.42	28.57	5,009,920	-1.78(-5.86%)
Oct 01, 2008	30.67	32.26	29.06	30.35	7,052,040	-1.56(-4.89%)
Sep 30, 2008	27.82	32.48	27.35	31.91	9,836,140	+6.50(+25.56%)
Sep 29, 2008	31.69	31.79	25.42	25.42	9,459,079	-5.65(-18.18%)
Sep 26, 2008	31.07	32.35	30.62	31.07	0	-0.77(-2.42%)
Sep 25, 2008	31.39	34.08	30.58	31.84	5,607,887	+0.64(+2.06%)
Sep 24, 2008	32.22	33.79	30.71	31.19	5,461,849	-1.02(-3.16%)
Sep 23, 2008	32.85	34.03	31.77	32.21	5,866,455	-0.64(-1.96%)
Sep 22, 2008	35.48	35.97	31.76	32.85	7,826,642	-2.99(-8.33%)
Sep 19, 2008	39.92	41.35	33.43	35.84	0	-0.03(-0.08%)
Sep 18, 2008	33.02	35.87	31.83	35.87	16,324,967	+4.09(+12.86%)
Sep 17, 2008	34.57	36.01	31.78	31.78	18,675,616	-2.72(-7.88%)
Sep 16, 2008	31.28	35.16	30.98	34.50	17,772,586	+3.64(+11.81%)
Sep 15, 2008	30.99	33.54	30.72	30.86	13,914,559	-0.95(-3.00%)
Sep 12, 2008	31.06	32.17	31.05	31.81	6,595,746	+0.31(+0.99%)
Sep 11, 2008	30.28	31.62	30.25	31.50	8,007,689	+0.29(+0.93%)
Sep 10, 2008	31.23	31.80	30.35	31.21	6,780,477	+0.51(+1.66%)
Sep 09, 2008	31.26	31.67	30.70	30.70	9,286,851	-0.86(-2.73%)
Sep 08, 2008	31.29	32.11	30.64	31.56	8,499,613	+1.00(+3.28%)
Sep 05, 2008	29.73	30.60	29.66	30.56	0	+0.42(+1.38%)
Sep 04, 2008	31.20	31.44	30.08	30.14	5,853,274	-1.33(-4.22%)
Sep 03, 2008	31.34	31.58	31.07	31.47	4,507,836	+0.03(+0.09%)
Sep 02, 2008	31.65	31.89	31.12	31.44	4,984,429	+0.26(+0.84%)
Aug 29, 2008	31.00	31.47	30.97	31.18	5,030,612	-0.28(-0.88%)
Aug 28, 2008	31.09	31.46	30.85	31.46	5,062,504	+0.65(+2.11%)
Aug 27, 2008	30.57	30.90	30.33	30.81	3,784,152	+0.28(+0.90%)
Aug 26, 2008	30.77	31.00	30.12	30.53	4,896,042	-0.39(-1.26%)
Aug 25, 2008	31.10	31.21	30.86	30.92	5,643,277	-0.37(-1.17%)
Aug 22, 2008	30.25	31.31	30.24	31.29	5,321,179	+1.11(+3.67%)
Aug 21, 2008	30.08	30.46	29.67	30.18	3,719,510	-0.10(-0.33%)
Aug 20, 2008	30.07	30.38	29.62	30.28	4,339,037	+0.11(+0.37%)
Aug 19, 2008	30.14	30.73	29.89	30.16	7,473,994	-0.36(-1.18%)
Aug 18, 2008	31.44	31.44	30.42	30.52	4,545,379	-0.87(-2.77%)
Aug 15, 2008	30.76	31.48	30.65	31.39	0	+0.66(+2.16%)
Aug 14, 2008	30.14	30.97	30.08	30.73	3,858,279	+0.28(+0.93%)
Aug 13, 2008	30.50	30.83	29.86	30.45	4,526,484	-0.28(-0.92%)
Aug 12, 2008	30.67	31.12	30.52	30.73	4,938,203	-0.44(-1.40%)
Aug 11, 2008	31.33	31.53	30.83	31.17	4,276,893	-0.18(-0.56%)
Aug 08, 2008	30.37	31.43	30.16	31.34	4,138,364	+0.91(+2.99%)
Aug 07, 2008	31.16	31.36	30.26	30.43	5,867,162	-0.96(-3.06%)
Aug 06, 2008	31.50	31.58	31.28	31.39	5,902,201	-0.27(-0.85%)
Aug 05, 2008	31.63	31.70	31.15	31.66	7,196,902	+0.34(+1.08%)
Aug 04, 2008	31.00	31.57	30.90	31.32	4,536,273	+0.21(+0.68%)
Aug 01, 2008	31.24	31.43	30.65	31.11	4,247,426	-0.04(-0.14%)
Jul 31, 2008	31.13	31.59	31.00	31.15	5,934,848	-0.24(-0.76%)
Jul 30, 2008	30.92	31.95	30.78	31.39	6,091,026	+0.82(+2.68%)
Jul 29, 2008	29.80	30.64	29.56	30.57	7,923,652	+0.85(+2.85%)
Jul 28, 2008	29.83	30.45	29.66	29.73	5,709,471	-0.16(-0.54%)
Jul 25, 2008	30.57	30.76	29.66	29.89	5,504,541	-0.39(-1.28%)
Jul 24, 2008	32.23	32.37	30.18	30.28	7,359,012	-1.92(-5.96%)
Jul 23, 2008	31.22	32.73	31.07	32.20	10,267,294	+0.66(+2.10%)
Jul 22, 2008	30.36	31.77	29.66	31.53	7,752,950	+1.12(+3.67%)
Jul 21, 2008	30.71	31.04	30.24	30.42	5,189,297	-0.61(-1.98%)
Jul 18, 2008	30.50	31.20	29.33	31.03	7,234,377	+0.50(+1.64%)
Jul 17, 2008	31.43	31.77	29.73	30.53	10,029,335	-0.32(-1.05%)
Jul 16, 2008	29.52	30.97	29.13	30.86	8,114,957	+1.56(+5.33%)
Jul 15, 2008	29.71	30.67	29.28	29.29	7,748,421	-0.70(-2.33%)
Jul 14, 2008	31.47	31.72	29.85	29.99	7,174,691	-1.16(-3.72%)
Jul 11, 2008	30.65	31.55	30.30	31.15	7,232,184	+0.23(+0.73%)
Jul 10, 2008	30.75	31.52	30.66	30.93	6,671,141	+0.21(+0.69%)
Jul 09, 2008	31.48	31.61	30.67	30.71	6,509,851	-0.78(-2.49%)
Jul 08, 2008	30.52	31.77	30.20	31.50	7,010,472	+0.94(+3.07%)
Jul 07, 2008	31.41	31.79	30.37	30.56	7,223,945	-0.75(-2.39%)
Jul 04, 2008	31.33	31.62	31.22	31.31	3,601,873	+0.00(+0.00%)
Jul 03, 2008	31.33	31.62	31.22	31.31	3,601,873	+0.18(+0.59%)
Jul 02, 2008	31.55	31.73	31.08	31.12	9,821,405	-0.25(-0.81%)
Jul 01, 2008	30.50	31.47	30.46	31.38	6,477,016	+0.73(+2.40%)
Jun 30, 2008	31.26	31.38	30.57	30.64	9,822,848	-0.64(-2.03%)
Jun 27, 2008	31.25	31.58	31.08	31.28	7,030,649	+0.13(+0.43%)
Jun 26, 2008	31.38	31.80	31.14	31.14	6,305,002	-0.61(-1.91%)
Jun 25, 2008	32.33	32.33	31.65	31.75	5,655,832	+0.02(+0.07%)
Jun 24, 2008	31.66	32.10	31.40	31.73	6,070,653	+0.07(+0.22%)
Jun 23, 2008	32.42	32.55	31.61	31.66	5,817,796	-0.56(-1.73%)
Jun 20, 2008	32.69	32.69	32.08	32.22	9,713,851	-0.56(-1.70%)
Jun 19, 2008	33.02	33.21	32.53	32.78	5,478,249	-0.20(-0.60%)
Jun 18, 2008	33.16	33.57	32.75	32.97	3,871,456	-0.39(-1.16%)
Jun 17, 2008	34.17	34.36	33.36	33.36	3,665,000	-0.67(-1.97%)
Jun 16, 2008	33.52	34.39	33.21	34.03	3,128,061	+0.25(+0.75%)
Jun 13, 2008	34.36	34.36	33.28	33.78	4,289,351	+0.02(+0.06%)
Jun 12, 2008	33.23	34.09	33.18	33.76	4,104,225	+0.82(+2.49%)
Jun 11, 2008	34.20	34.20	32.87	32.94	4,464,677	-1.26(-3.68%)
Jun 10, 2008	34.34	34.46	33.47	34.20	6,013,725	+0.45(+1.34%)
Jun 09, 2008	33.51	34.16	33.51	33.74	3,968,808	+0.38(+1.14%)
Jun 06, 2008	35.10	35.10	33.29	33.36	5,207,922	-2.11(-5.95%)
Jun 05, 2008	34.92	35.54	34.74	35.47	2,799,574	+0.71(+2.05%)
Jun 04, 2008	34.58	35.23	34.58	34.76	2,450,369	-0.05(-0.14%)
Jun 03, 2008	35.05	35.20	34.57	34.81	3,286,574	+0.01(+0.04%)

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.