Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.349	8.424	8.176	8.413	4,719,987	+0.09(+1.04%)
May 28, 2009	8.067	8.338	8.067	8.326	4,806,261	+0.16(+1.90%)
May 27, 2009	8.424	8.482	8.119	8.171	6,447,700	-0.39(-4.51%)
May 26, 2009	8.096	8.632	8.009	8.557	6,954,853	+0.40(+4.87%)
May 22, 2009	8.073	8.332	8.032	8.159	5,124,806	+0.11(+1.36%)
May 21, 2009	8.217	8.251	7.975	8.050	6,899,537	-0.28(-3.32%)
May 20, 2009	8.223	8.390	8.188	8.326	6,947,295	+0.18(+2.19%)
May 19, 2009	8.274	8.372	8.078	8.148	4,153,490	-0.16(-1.94%)
May 18, 2009	8.096	8.332	7.911	8.309	9,736,635	+0.28(+3.44%)
May 15, 2009	8.044	8.199	8.004	8.032	6,795,830	-0.02(-0.29%)
May 14, 2009	8.228	8.228	7.963	8.055	12,772,194	-0.17(-2.10%)
May 13, 2009	8.574	8.574	8.223	8.228	5,849,003	-0.36(-4.16%)
May 12, 2009	8.758	8.787	8.493	8.586	5,293,565	-0.12(-1.32%)
May 11, 2009	8.695	8.793	8.632	8.701	3,289,004	-0.09(-1.05%)
May 08, 2009	8.914	8.926	8.632	8.793	5,355,473	+0.05(+0.56%)
May 07, 2009	8.914	8.914	8.689	8.744	5,088,821	-0.10(-1.08%)
May 06, 2009	8.874	8.914	8.678	8.839	4,757,447	+0.09(+0.99%)
May 05, 2009	8.931	8.989	8.672	8.753	4,576,038	-0.18(-2.00%)
May 04, 2009	8.770	8.931	8.753	8.931	5,929,586	+0.29(+3.33%)
May 01, 2009	8.937	8.943	8.591	8.643	5,858,133	-0.08(-0.92%)
Apr 30, 2009	8.816	8.937	8.695	8.724	4,514,410	-0.01(-0.07%)
Apr 29, 2009	8.516	8.833	8.476	8.730	5,444,510	+0.21(+2.50%)
Apr 28, 2009	8.684	9.006	8.465	8.516	7,767,011	-0.25(-2.83%)
Apr 27, 2009	8.753	9.012	8.672	8.764	6,400,457	-0.02(-0.20%)
Apr 24, 2009	9.127	9.208	8.730	8.781	9,646,509	-0.26(-2.87%)
Apr 23, 2009	9.173	9.242	8.977	9.041	7,501,469	-0.16(-1.69%)
Apr 22, 2009	9.346	9.427	9.162	9.196	5,158,983	-0.16(-1.72%)
Apr 21, 2009	9.156	9.358	9.012	9.358	6,457,506	+0.20(+2.20%)
Apr 20, 2009	9.323	9.669	9.139	9.156	9,744,487	-0.29(-3.05%)
Apr 17, 2009	9.456	9.640	9.306	9.444	8,311,252	-0.01(-0.12%)
Apr 16, 2009	9.283	9.548	9.173	9.456	11,149,656	+0.25(+2.69%)
Apr 15, 2009	9.104	9.254	9.047	9.208	8,221,240	+0.07(+0.76%)
Apr 14, 2009	8.966	9.306	8.966	9.139	10,098,900	+0.11(+1.21%)
Apr 13, 2009	9.035	9.070	8.787	9.029	9,026,845	+0.05(+0.58%)
Apr 09, 2009	9.484	9.565	8.747	8.977	12,394,709	-0.46(-4.88%)
Apr 08, 2009	9.646	9.778	9.352	9.438	7,419,744	-0.16(-1.62%)
Apr 07, 2009	9.807	9.986	9.594	9.594	6,431,800	-0.36(-3.65%)
Apr 06, 2009	10.08	10.24	9.870	9.957	6,352,206	-0.30(-2.92%)
Apr 03, 2009	10.32	10.52	10.14	10.26	6,376,247	-0.13(-1.22%)
Apr 02, 2009	10.42	10.65	10.22	10.38	10,593,289	+0.18(+1.81%)
Apr 01, 2009	10.36	10.50	10.11	10.20	10,891,296	-0.28(-2.69%)
Mar 31, 2009	10.06	10.68	9.928	10.48	13,401,414	+0.47(+4.66%)
Mar 30, 2009	9.761	10.14	9.703	10.01	12,195,480	-0.02(-0.23%)
Mar 26, 2009	9.934	10.15	9.859	10.04	15,507,820	+0.21(+2.17%)
Mar 25, 2009	9.542	9.957	9.531	9.824	13,095,081	+0.29(+3.08%)
Mar 24, 2009	9.922	10.12	9.358	9.531	12,887,517	-0.48(-4.83%)
Mar 23, 2009	10.35	10.39	9.801	10.01	18,214,266	-1.01(-9.15%)
Mar 20, 2009	11.29	11.36	10.95	11.02	5,323,445	-0.22(-1.95%)
Mar 19, 2009	11.15	11.33	11.10	11.24	5,389,450	+0.05(+0.41%)
Mar 18, 2009	10.86	11.25	10.58	11.20	5,844,005	+0.01(+0.05%)
Mar 17, 2009	10.86	11.21	10.75	11.19	6,797,378	+0.33(+3.08%)
Mar 16, 2009	10.93	11.10	10.77	10.86	6,794,188	+0.00(+0.00%)
Mar 13, 2009	10.95	10.98	10.70	10.86	0	-0.09(-0.79%)
Mar 12, 2009	10.47	11.00	10.36	10.94	5,739,413	+0.47(+4.46%)
Mar 11, 2009	10.61	10.67	10.38	10.48	7,562,525	-0.03(-0.33%)
Mar 10, 2009	10.41	10.52	10.23	10.51	9,860,378	+0.24(+2.36%)
Mar 09, 2009	10.65	10.73	10.18	10.27	6,794,957	-0.50(-4.60%)
Mar 06, 2009	10.90	11.14	10.48	10.76	0	+0.78(+7.85%)
Mar 05, 2009	10.37	10.37	9.859	9.980	10,358,153	-0.44(-4.26%)
Mar 04, 2009	10.15	10.83	10.15	10.42	8,146,347	-0.21(-1.95%)
Mar 02, 2009	10.79	10.95	10.57	10.63	7,509,157	-0.37(-3.40%)
Feb 27, 2009	11.14	11.30	10.93	11.01	0	-0.26(-2.30%)
Feb 26, 2009	11.56	11.75	11.22	11.26	4,895,911	-0.34(-2.93%)
Feb 25, 2009	11.05	11.88	11.05	11.60	5,112,993	+0.03(+0.25%)
Feb 24, 2009	11.44	11.65	11.27	11.58	5,402,453	+0.31(+2.71%)
Feb 23, 2009	11.88	11.91	11.23	11.27	5,173,257	-0.49(-4.16%)
Feb 20, 2009	11.52	12.18	11.47	11.76	4,404,974	+0.13(+1.09%)
Feb 19, 2009	12.05	12.27	11.59	11.63	5,131,807	-0.28(-2.37%)
Feb 18, 2009	12.19	12.24	11.82	11.92	6,445,906	-0.22(-1.85%)
Feb 17, 2009	12.21	12.31	11.99	12.14	5,316,711	-0.28(-2.23%)
Feb 13, 2009	12.58	12.63	12.36	12.42	3,869,399	-0.19(-1.51%)
Feb 12, 2009	12.47	12.62	12.13	12.61	4,738,850	+0.03(+0.23%)
Feb 11, 2009	12.43	12.60	12.33	12.58	5,004,444	+0.20(+1.63%)
Feb 10, 2009	12.91	13.12	12.25	12.38	7,993,209	-0.70(-5.37%)
Feb 09, 2009	13.06	13.13	12.75	13.08	4,488,223	-0.06(-0.44%)
Feb 06, 2009	12.48	13.24	12.48	13.14	7,096,192	+0.56(+4.44%)
Feb 05, 2009	12.09	12.62	12.09	12.58	5,301,925	+0.33(+2.68%)
Feb 04, 2009	12.39	12.54	12.16	12.25	4,382,772	-0.06(-0.47%)
Feb 03, 2009	12.26	12.41	11.87	12.31	3,523,340	+0.14(+1.18%)
Feb 02, 2009	12.02	12.24	11.80	12.16	4,788,752	+0.22(+1.83%)
Jan 30, 2009	12.07	12.22	11.85	11.94	0	-0.11(-0.91%)
Jan 29, 2009	12.27	12.39	11.99	12.05	3,971,634	-0.34(-2.74%)
Jan 28, 2009	12.64	12.83	12.08	12.39	7,704,346	-0.02(-0.19%)
Jan 27, 2009	12.17	12.46	11.90	12.42	7,042,331	+0.33(+2.77%)
Jan 26, 2009	11.97	12.26	11.92	12.08	7,607,947	+0.12(+0.96%)
Jan 23, 2009	11.59	12.10	11.52	11.97	7,959,227	+0.12(+0.97%)
Jan 22, 2009	11.67	12.09	11.62	11.85	7,513,869	+0.06(+0.49%)
Jan 21, 2009	11.71	12.23	11.41	11.79	9,224,052	+0.26(+2.25%)
Jan 20, 2009	11.74	12.15	11.49	11.54	6,975,221	-0.50(-4.12%)
Jan 16, 2009	12.18	12.59	11.67	12.03	6,475,482	-0.06(-0.52%)
Jan 15, 2009	11.92	12.21	11.78	12.09	10,603,450	+0.27(+2.24%)
Jan 14, 2009	11.70	11.99	11.66	11.83	8,285,795	-0.13(-1.06%)
Jan 13, 2009	12.00	12.13	11.77	11.96	5,464,303	-0.10(-0.81%)
Jan 12, 2009	12.10	12.34	11.92	12.05	4,323,263	-0.18(-1.51%)
Jan 09, 2009	12.53	12.68	12.19	12.24	4,220,309	-0.20(-1.62%)
Jan 08, 2009	12.41	12.72	12.30	12.44	6,017,694	-0.28(-2.18%)
Jan 07, 2009	12.86	13.15	12.62	12.72	6,799,084	-0.39(-2.95%)
Jan 06, 2009	13.41	13.41	13.01	13.10	6,553,884	-0.20(-1.47%)
Jan 05, 2009	12.85	13.36	12.71	13.30	5,469,999	+0.33(+2.53%)
Jan 02, 2009	13.25	13.32	12.42	12.97	0	-0.12(-0.92%)
Jan 01, 2009	12.90	13.17	12.72	13.09	0	+0.00(+0.00%)
Dec 31, 2008	12.90	13.17	12.72	13.09	5,741,218	+0.22(+1.75%)
Dec 30, 2008	12.62	12.93	12.45	12.87	3,658,492	+0.36(+2.86%)
Dec 29, 2008	12.68	12.71	12.34	12.51	3,799,383	-0.21(-1.63%)
Dec 26, 2008	12.68	12.72	12.51	12.72	1,266,560	+0.09(+0.73%)
Dec 24, 2008	13.29	13.29	12.36	12.62	1,811,810	+0.15(+1.20%)
Dec 23, 2008	12.19	12.61	11.76	12.47	7,221,256	+0.37(+3.10%)
Dec 22, 2008	12.68	12.78	11.75	12.10	6,178,432	-0.46(-3.67%)
Dec 19, 2008	12.96	12.96	12.47	12.56	10,158,592	-0.03(-0.27%)
Dec 18, 2008	12.88	12.96	12.47	12.60	5,823,038	-0.11(-0.86%)
Dec 17, 2008	12.46	12.86	12.27	12.71	4,440,487	+0.09(+0.73%)
Dec 16, 2008	11.88	12.67	11.73	12.61	7,814,997	+0.65(+5.39%)
Dec 15, 2008	12.15	12.53	11.78	11.97	7,490,192	-0.15(-1.24%)
Dec 12, 2008	11.45	12.16	11.33	12.12	0	+0.31(+2.63%)
Dec 11, 2008	11.62	12.16	11.54	11.81	5,346,319	+0.12(+0.99%)
Dec 10, 2008	11.40	11.93	11.25	11.69	5,342,459	+0.40(+3.52%)
Dec 09, 2008	11.99	12.03	11.17	11.29	7,496,068	-0.43(-3.69%)
Dec 08, 2008	11.92	12.00	11.51	11.73	6,848,180	+0.10(+0.84%)
Dec 05, 2008	11.07	11.71	10.97	11.63	5,635,170	+0.22(+1.97%)
Dec 04, 2008	11.12	12.04	11.06	11.40	7,827,695	+0.11(+0.97%)
Dec 03, 2008	10.90	11.50	10.34	11.29	7,160,446	+0.81(+7.69%)
Dec 02, 2008	9.663	10.61	9.663	10.49	5,274,376	+0.45(+4.48%)
Dec 01, 2008	10.73	11.46	10.03	10.04	4,335,352	-0.99(-8.94%)
Nov 28, 2008	11.01	11.36	10.90	11.02	2,004,927	+0.10(+0.95%)
Nov 26, 2008	9.922	10.99	9.922	10.92	4,938,760	-0.02(-0.16%)
Nov 25, 2008	10.66	11.39	10.19	10.94	5,341,629	+0.31(+2.93%)
Nov 24, 2008	10.19	10.80	9.899	10.63	5,665,471	+0.62(+6.22%)
Nov 21, 2008	9.231	10.04	8.856	10.00	7,613,143	+0.92(+10.08%)
Nov 20, 2008	9.461	9.911	9.018	9.087	4,667,262	-0.48(-5.06%)
Nov 19, 2008	9.761	10.52	9.542	9.571	4,191,642	-0.70(-6.84%)
Nov 18, 2008	9.922	10.32	9.767	10.27	5,451,386	+0.25(+2.53%)
Nov 17, 2008	10.05	10.38	9.922	10.02	3,170,832	-0.17(-1.64%)
Nov 14, 2008	10.62	10.90	9.986	10.19	0	-0.64(-5.91%)
Nov 13, 2008	10.14	10.86	9.542	10.83	5,252,508	+0.78(+7.80%)
Nov 12, 2008	10.16	10.38	10.00	10.04	3,438,546	-0.33(-3.22%)
Nov 11, 2008	10.49	10.75	10.11	10.38	3,908,735	-0.31(-2.86%)
Nov 10, 2008	11.12	11.21	9.623	10.68	2,964,173	-0.17(-1.59%)
Nov 07, 2008	10.36	10.88	10.18	10.86	3,005,472	+0.56(+5.43%)
Nov 06, 2008	10.59	10.72	10.20	10.30	3,428,840	-0.29(-2.78%)
Nov 05, 2008	11.62	11.92	10.49	10.59	3,929,471	-1.26(-10.60%)
Nov 04, 2008	11.62	11.93	11.43	11.85	3,385,123	+0.49(+4.31%)
Nov 03, 2008	11.52	11.52	11.28	11.36	1,903,633	-0.01(-0.05%)
Oct 31, 2008	10.95	11.44	10.86	11.36	0	+0.56(+5.23%)
Oct 30, 2008	11.15	11.27	10.63	10.80	3,347,885	+0.01(+0.05%)
Oct 29, 2008	10.59	11.46	10.42	10.79	5,259,474	+0.22(+2.07%)
Oct 28, 2008	9.000	10.87	8.920	10.57	5,120,304	+1.67(+18.69%)
Oct 27, 2008	8.643	9.369	8.643	8.908	5,035,346	-0.03(-0.39%)
Oct 24, 2008	9.219	9.790	8.868	8.943	5,390,598	-0.72(-7.45%)
Oct 23, 2008	9.790	9.992	9.225	9.663	5,035,365	-0.10(-1.00%)
Oct 22, 2008	9.813	10.23	9.525	9.761	3,656,798	-0.59(-5.73%)
Oct 21, 2008	10.67	10.82	10.20	10.35	4,206,417	-0.01(-0.06%)
Oct 20, 2008	10.04	10.56	10.04	10.36	3,835,505	-0.02(-0.17%)
Oct 17, 2008	9.807	10.88	9.807	10.38	0	-0.02(-0.22%)
Oct 16, 2008	9.427	10.90	9.421	10.40	6,519,509	+0.40(+3.97%)
Oct 15, 2008	11.33	12.39	9.957	10.00	4,442,828	-0.96(-8.78%)
Oct 14, 2008	12.37	12.68	10.72	10.97	5,128,503	-0.82(-6.94%)
Oct 13, 2008	10.41	11.79	9.427	11.78	4,201,639	+1.77(+17.66%)
Oct 10, 2008	9.358	10.58	8.949	10.01	6,628,480	+0.30(+3.08%)
Oct 09, 2008	10.52	11.29	9.715	9.715	6,950,195	-1.39(-12.55%)
Oct 08, 2008	11.78	11.91	10.48	11.11	4,257,702	-0.09(-0.77%)
Oct 07, 2008	12.64	13.25	11.11	11.20	4,427,046	-1.33(-10.63%)
Oct 06, 2008	13.37	13.92	12.53	12.53	3,220,043	-1.14(-8.35%)
Oct 03, 2008	13.71	14.41	13.13	13.67	0	-0.28(-2.02%)
Oct 02, 2008	13.88	14.95	13.68	13.95	5,091,311	+0.26(+1.89%)
Oct 01, 2008	13.25	14.07	12.92	13.69	2,229,593	+0.58(+4.44%)
Sep 30, 2008	13.16	13.20	12.61	13.11	3,407,438	+0.15(+1.16%)
Sep 29, 2008	14.41	14.41	12.51	12.96	6,184,048	-0.29(-2.22%)
Sep 26, 2008	13.43	13.43	13.06	13.25	0	-0.10(-0.78%)
Sep 25, 2008	13.42	13.94	13.13	13.36	2,109,792	+0.03(+0.26%)
Sep 24, 2008	13.63	13.82	13.25	13.32	2,137,316	-0.31(-2.28%)
Sep 23, 2008	14.13	14.24	12.98	13.63	4,936,280	+0.39(+2.91%)
Sep 22, 2008	14.12	14.41	13.17	13.25	3,875,291	-1.19(-8.26%)
Sep 19, 2008	14.22	16.12	14.18	14.44	0	+0.81(+5.96%)
Sep 18, 2008	13.26	14.12	13.06	13.63	6,031,604	+0.54(+4.09%)
Sep 17, 2008	13.32	13.49	13.03	13.09	5,362,202	-0.54(-3.93%)
Sep 16, 2008	13.28	13.65	13.14	13.63	6,331,179	-0.10(-0.76%)
Sep 15, 2008	13.37	14.04	13.37	13.73	4,323,669	-0.14(-1.00%)
Sep 12, 2008	13.93	13.94	13.63	13.87	3,582,398	-0.05(-0.37%)
Sep 11, 2008	13.41	13.95	13.25	13.92	4,976,985	+0.32(+2.33%)
Sep 10, 2008	13.98	14.03	13.54	13.60	4,993,500	-0.27(-1.91%)
Sep 09, 2008	14.33	15.04	13.78	13.87	5,120,941	-0.38(-2.67%)
Sep 08, 2008	15.06	15.06	13.92	14.25	5,398,836	+0.28(+2.02%)
Sep 05, 2008	13.82	13.97	13.54	13.97	0	+0.18(+1.30%)
Sep 04, 2008	14.23	14.64	13.64	13.79	12,410,485	-1.48(-9.70%)
Sep 03, 2008	15.21	15.36	14.61	15.27	8,113,771	+0.54(+3.68%)
Sep 02, 2008	14.98	15.12	14.41	14.73	3,110,968	+0.01(+0.08%)
Aug 29, 2008	14.74	14.87	14.62	14.72	0	-0.02(-0.12%)
Aug 28, 2008	13.89	14.73	13.89	14.73	7,437,414	+0.33(+2.28%)
Aug 27, 2008	14.35	14.54	14.08	14.41	3,147,417	+0.05(+0.36%)
Aug 26, 2008	14.12	14.36	14.07	14.35	2,356,764	+0.18(+1.26%)
Aug 25, 2008	14.42	14.51	14.14	14.17	2,101,040	-0.35(-2.42%)
Aug 22, 2008	14.56	14.68	14.34	14.53	2,461,798	-0.03(-0.24%)
Aug 21, 2008	14.26	14.63	14.21	14.56	3,827,331	+0.20(+1.36%)
Aug 20, 2008	14.32	14.46	14.03	14.36	3,731,576	+0.07(+0.48%)
Aug 19, 2008	14.31	14.73	14.11	14.30	4,134,391	-0.02(-0.12%)
Aug 18, 2008	14.47	14.63	14.24	14.31	2,977,877	-0.09(-0.60%)
Aug 15, 2008	14.72	14.72	14.20	14.40	0	+0.19(+1.34%)
Aug 14, 2008	13.92	14.32	13.92	14.21	3,160,211	+0.10(+0.74%)
Aug 13, 2008	14.22	14.54	13.96	14.11	3,925,991	-0.13(-0.89%)
Aug 12, 2008	14.62	14.63	14.14	14.23	4,950,309	-0.41(-2.79%)
Aug 11, 2008	14.10	14.75	14.10	14.64	5,423,518	+0.32(+2.25%)
Aug 08, 2008	13.98	14.40	13.98	14.32	5,287,217	+0.26(+1.84%)
Aug 07, 2008	14.10	14.36	13.92	14.06	4,240,767	-0.20(-1.41%)
Aug 06, 2008	14.36	14.41	14.15	14.26	2,412,313	-0.13(-0.88%)
Aug 05, 2008	13.75	14.41	13.73	14.39	4,189,159	+0.32(+2.29%)
Aug 04, 2008	13.99	14.24	13.77	14.07	2,945,772	+0.07(+0.54%)
Aug 01, 2008	14.01	14.22	13.67	13.99	3,318,877	-0.03(-0.21%)
Jul 31, 2008	13.80	14.20	13.69	14.02	5,496,706	+0.14(+1.00%)
Jul 30, 2008	13.77	13.97	13.65	13.88	6,457,384	-0.14(-0.99%)
Jul 29, 2008	14.02	14.02	13.22	14.02	6,043,010	+0.66(+4.96%)
Jul 28, 2008	13.63	13.73	13.34	13.36	4,360,865	-0.33(-2.44%)
Jul 25, 2008	13.79	13.83	13.55	13.69	3,203,941	+0.01(+0.08%)
Jul 24, 2008	13.86	14.11	13.65	13.68	4,720,398	-0.20(-1.41%)
Jul 23, 2008	14.06	14.16	13.82	13.88	10,120,667	-0.15(-1.07%)
Jul 22, 2008	13.45	14.08	13.37	14.03	11,109,459	+0.51(+3.75%)
Jul 21, 2008	13.78	13.83	13.43	13.52	4,572,045	-0.37(-2.66%)
Jul 18, 2008	13.88	13.94	13.51	13.89	9,116,038	+0.01(+0.08%)
Jul 17, 2008	13.36	13.96	13.19	13.88	10,541,941	+0.31(+2.25%)
Jul 16, 2008	12.94	13.61	12.91	13.57	7,216,235	+0.62(+4.76%)
Jul 15, 2008	12.68	13.14	12.42	12.95	9,877,318	+0.17(+1.31%)
Jul 14, 2008	12.99	13.22	12.70	12.79	6,187,856	-0.17(-1.29%)
Jul 11, 2008	12.98	13.09	12.69	12.95	7,268,736	-0.23(-1.75%)
Jul 10, 2008	13.73	13.74	12.84	13.18	11,476,915	-0.56(-4.11%)
Jul 09, 2008	13.56	13.92	13.29	13.75	18,694,996	+0.18(+1.36%)
Jul 08, 2008	13.11	13.61	13.06	13.56	9,913,600	+0.46(+3.47%)
Jul 07, 2008	12.57	13.25	12.57	13.11	12,419,981	+0.54(+4.31%)
Jul 04, 2008	12.72	12.85	12.51	12.57	3,758,233	+0.00(+0.00%)
Jul 03, 2008	12.72	12.85	12.51	12.57	3,758,233	-0.04(-0.32%)
Jul 02, 2008	12.43	12.77	12.17	12.61	10,920,882	+0.18(+1.44%)
Jul 01, 2008	12.16	12.60	12.08	12.43	10,764,270	+0.10(+0.79%)
Jun 30, 2008	13.00	13.17	12.28	12.33	14,592,977	+0.33(+2.79%)
Jun 27, 2008	11.97	12.23	11.88	12.00	6,907,029	+0.01(+0.10%)
Jun 26, 2008	12.27	12.41	11.86	11.99	3,511,574	-0.45(-3.61%)
Jun 25, 2008	12.24	12.68	12.24	12.43	5,212,902	+0.25(+2.08%)
Jun 24, 2008	12.24	12.32	12.03	12.18	3,332,365	-0.13(-1.03%)
Jun 23, 2008	11.75	12.45	11.75	12.31	7,732,791	+0.36(+2.99%)
Jun 20, 2008	13.31	13.35	11.94	11.95	13,367,344	-1.37(-10.29%)
Jun 19, 2008	13.37	13.47	13.11	13.32	3,861,836	-0.01(-0.04%)
Jun 18, 2008	13.49	13.63	13.32	13.33	2,904,398	-0.16(-1.20%)
Jun 17, 2008	13.96	13.96	13.48	13.49	3,327,179	-0.03(-0.21%)
Jun 16, 2008	13.15	13.61	13.15	13.52	5,583,723	+0.66(+5.11%)
Jun 13, 2008	12.67	12.90	12.65	12.86	1,887,073	+0.16(+1.27%)
Jun 12, 2008	12.86	12.98	12.56	12.70	4,011,684	-0.04(-0.32%)
Jun 11, 2008	12.85	13.15	12.74	12.74	3,260,428	-0.37(-2.81%)
Jun 10, 2008	13.09	13.23	13.01	13.11	2,222,325	+0.01(+0.04%)
Jun 09, 2008	12.84	13.37	12.75	13.10	2,369,811	-0.14(-1.04%)
Jun 06, 2008	13.38	13.73	13.21	13.24	2,651,638	-0.50(-3.65%)
Jun 05, 2008	13.68	14.11	13.55	13.74	2,187,952	+0.09(+0.63%)
Jun 04, 2008	13.63	13.78	13.52	13.66	1,970,766	+0.06(+0.42%)
Jun 03, 2008	13.39	13.81	13.39	13.60	3,721,483	+0.15(+1.11%)

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.