Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.081	4.173	4.028	4.160	3,674,384	+0.11(+2.60%)
May 28, 2009	4.252	4.291	3.916	4.054	7,214,480	-0.13(-2.99%)
May 27, 2009	4.416	4.509	4.173	4.180	6,010,112	-0.28(-6.20%)
May 26, 2009	4.397	4.463	4.272	4.456	4,189,184	+0.05(+1.04%)
May 22, 2009	4.430	4.476	4.232	4.410	3,028,622	+0.07(+1.67%)
May 21, 2009	4.390	4.509	4.114	4.337	6,144,762	-0.18(-4.08%)
May 20, 2009	4.686	4.825	4.456	4.522	9,328,672	-0.03(-0.72%)
May 19, 2009	4.206	4.555	4.206	4.555	11,705,101	+0.35(+8.29%)
May 18, 2009	3.943	4.206	3.896	4.206	8,415,662	+0.32(+8.30%)
May 15, 2009	4.015	4.087	3.870	3.883	4,455,154	-0.11(-2.80%)
May 14, 2009	3.883	4.035	3.785	3.995	6,669,165	+0.10(+2.53%)
May 13, 2009	3.995	4.002	3.811	3.896	9,214,217	-0.11(-2.79%)
May 12, 2009	4.133	4.180	3.883	4.008	9,124,415	+0.23(+6.10%)
May 11, 2009	3.620	3.818	3.528	3.778	6,465,614	+0.03(+0.70%)
May 08, 2009	3.409	3.837	3.094	3.752	17,918,388	-0.11(-2.90%)
May 07, 2009	4.133	4.180	3.811	3.864	10,055,212	-0.14(-3.61%)
May 06, 2009	4.002	4.074	3.949	4.008	8,111,887	+0.10(+2.53%)
May 05, 2009	3.916	3.969	3.692	3.910	8,548,852	+0.03(+0.85%)
May 04, 2009	3.758	3.877	3.646	3.877	10,509,666	+0.28(+7.88%)
May 01, 2009	3.587	3.699	3.567	3.594	6,969,087	+0.07(+1.87%)
Apr 30, 2009	3.502	3.653	3.462	3.528	10,409,501	+0.14(+4.08%)
Apr 29, 2009	3.330	3.423	3.291	3.390	6,394,666	+0.18(+5.75%)
Apr 28, 2009	3.140	3.291	3.047	3.205	5,304,693	+0.07(+2.10%)
Apr 27, 2009	3.265	3.271	3.126	3.140	4,499,151	-0.07(-2.05%)
Apr 24, 2009	3.001	3.219	2.995	3.205	9,333,382	+0.24(+7.98%)
Apr 23, 2009	3.015	3.021	2.876	2.968	5,056,662	+0.03(+1.12%)
Apr 22, 2009	2.672	2.968	2.666	2.936	7,841,203	+0.25(+9.31%)
Apr 21, 2009	2.626	2.735	2.600	2.685	7,455,689	-0.01(-0.49%)
Apr 20, 2009	2.955	3.028	2.699	2.699	5,735,741	-0.36(-11.64%)
Apr 17, 2009	3.126	3.153	2.962	3.054	6,128,704	-0.07(-2.32%)
Apr 16, 2009	3.047	3.172	2.962	3.126	7,533,027	+0.22(+7.71%)
Apr 15, 2009	2.810	2.903	2.738	2.903	5,059,106	+0.07(+2.56%)
Apr 14, 2009	2.922	3.061	2.797	2.830	6,729,367	-0.01(-0.46%)
Apr 13, 2009	2.738	2.876	2.659	2.843	5,861,529	+0.13(+4.85%)
Apr 09, 2009	2.567	2.712	2.567	2.712	6,661,627	+0.18(+7.29%)
Apr 08, 2009	2.560	2.560	2.422	2.527	3,764,359	+0.04(+1.59%)
Apr 07, 2009	2.481	2.534	2.402	2.488	5,627,660	-0.06(-2.33%)
Apr 06, 2009	2.462	2.547	2.383	2.547	4,601,060	+0.14(+5.74%)
Apr 03, 2009	2.310	2.448	2.310	2.409	4,648,517	+0.09(+3.98%)
Apr 02, 2009	2.330	2.369	2.277	2.317	5,177,740	+0.11(+5.07%)
Apr 01, 2009	2.060	2.225	2.014	2.205	5,091,228	+0.14(+7.03%)
Mar 31, 2009	2.172	2.205	2.060	2.060	3,544,083	-0.04(-1.88%)
Mar 30, 2009	2.225	2.225	2.073	2.100	3,091,096	-0.18(-8.07%)
Mar 26, 2009	2.100	2.284	2.086	2.284	7,802,597	+0.20(+9.46%)
Mar 25, 2009	2.073	2.139	1.991	2.086	3,514,759	+0.02(+0.96%)
Mar 24, 2009	2.040	2.165	2.034	2.067	3,764,086	-0.03(-1.26%)
Mar 23, 2009	2.056	2.093	2.054	2.093	3,070,707	+0.08(+3.92%)
Mar 20, 2009	2.040	2.106	1.892	2.014	5,534,158	-0.06(-2.86%)
Mar 19, 2009	2.119	2.152	2.040	2.073	3,251,042	-0.03(-1.25%)
Mar 18, 2009	2.007	2.100	1.909	2.100	6,903,901	+0.06(+2.90%)
Mar 17, 2009	2.021	2.100	1.942	2.040	4,881,981	+0.02(+0.98%)
Mar 16, 2009	2.034	2.113	1.948	2.021	6,255,632	+0.04(+1.99%)
Mar 13, 2009	1.961	1.994	1.856	1.981	0	+0.03(+1.69%)
Mar 12, 2009	1.817	1.948	1.692	1.948	5,959,085	+0.11(+6.09%)
Mar 11, 2009	1.889	1.909	1.777	1.836	4,375,914	+0.02(+1.09%)
Mar 10, 2009	1.705	1.850	1.672	1.817	10,714,757	+0.20(+12.20%)
Mar 09, 2009	1.514	1.731	1.481	1.619	5,194,845	+0.14(+9.33%)
Mar 06, 2009	1.520	1.540	1.376	1.481	0	-0.01(-0.44%)
Mar 05, 2009	1.573	1.639	1.395	1.488	3,773,436	-0.11(-7.00%)
Mar 04, 2009	1.771	1.771	1.567	1.599	3,245,526	-0.11(-6.18%)
Mar 02, 2009	1.672	1.757	1.606	1.705	6,636,126	-0.03(-1.89%)
Feb 27, 2009	1.520	1.738	1.448	1.738	0	+0.22(+14.29%)
Feb 26, 2009	1.606	1.731	1.520	1.520	10,563,456	+0.04(+2.67%)
Feb 25, 2009	1.580	1.613	1.481	1.481	7,877,677	-0.09(-5.46%)
Feb 24, 2009	1.389	1.632	1.336	1.567	9,086,435	+0.18(+12.80%)
Feb 23, 2009	1.613	1.613	1.382	1.389	7,075,134	-0.13(-8.26%)
Feb 20, 2009	1.613	1.613	1.514	1.514	5,795,280	-0.11(-6.88%)
Feb 19, 2009	1.711	1.777	1.586	1.626	5,722,900	-0.03(-1.98%)
Feb 18, 2009	1.836	1.836	1.645	1.659	3,963,698	-0.10(-5.62%)
Feb 17, 2009	1.856	1.856	1.744	1.757	3,043,206	-0.16(-8.25%)
Feb 13, 2009	1.889	1.929	1.856	1.915	2,118,674	+0.04(+2.11%)
Feb 12, 2009	1.968	1.975	1.843	1.876	3,043,988	-0.09(-4.68%)
Feb 11, 2009	1.981	2.034	1.909	1.968	2,762,873	+0.09(+4.91%)
Feb 10, 2009	2.073	2.100	1.876	1.876	3,887,596	-0.18(-8.95%)
Feb 09, 2009	2.014	2.100	1.955	2.060	4,991,257	+0.11(+5.39%)
Feb 06, 2009	1.902	1.955	1.869	1.955	4,578,779	+0.09(+4.58%)
Feb 05, 2009	1.698	1.882	1.665	1.869	4,075,040	+0.14(+8.40%)
Feb 04, 2009	1.685	1.764	1.685	1.724	2,509,557	+0.02(+1.16%)
Feb 03, 2009	1.698	1.724	1.639	1.705	3,283,701	+0.01(+0.39%)
Feb 02, 2009	1.685	1.751	1.665	1.698	6,859,128	-0.05(-3.01%)
Jan 30, 2009	1.830	1.869	1.711	1.751	0	-0.09(-4.66%)
Jan 29, 2009	1.896	1.896	1.810	1.836	3,323,843	-0.03(-1.76%)
Jan 28, 2009	1.961	1.961	1.850	1.869	3,756,836	-0.03(-1.39%)
Jan 27, 2009	1.909	1.955	1.810	1.896	3,515,573	+0.00(+0.00%)
Jan 26, 2009	1.955	2.001	1.850	1.896	3,479,599	-0.02(-1.03%)
Jan 23, 2009	1.850	1.942	1.823	1.915	4,507,756	+0.02(+1.04%)
Jan 22, 2009	1.968	1.981	1.863	1.896	5,022,035	-0.11(-5.26%)
Jan 21, 2009	1.948	2.007	1.856	2.001	5,704,990	+0.11(+5.56%)
Jan 20, 2009	2.040	2.040	1.882	1.896	6,335,057	-0.15(-7.40%)
Jan 16, 2009	2.106	2.106	1.955	2.047	5,173,877	+0.04(+1.97%)
Jan 15, 2009	2.027	2.100	1.876	2.007	10,202,023	-0.01(-0.65%)
Jan 14, 2009	2.073	2.100	1.975	2.021	9,640,356	-0.11(-4.95%)
Jan 13, 2009	2.126	2.192	2.073	2.126	6,430,881	-0.01(-0.31%)
Jan 12, 2009	2.277	2.297	2.086	2.133	10,514,508	-0.14(-6.36%)
Jan 09, 2009	2.376	2.389	2.258	2.277	8,882,136	-0.11(-4.68%)
Jan 08, 2009	2.442	2.468	2.310	2.389	10,880,192	-0.05(-2.16%)
Jan 07, 2009	2.422	2.514	2.310	2.442	13,899,465	+0.13(+5.70%)
Jan 06, 2009	2.251	2.330	2.205	2.310	15,098,432	+0.11(+4.78%)
Jan 05, 2009	2.264	2.304	2.185	2.205	12,180,606	-0.07(-3.18%)
Jan 02, 2009	2.244	2.323	2.238	2.277	8,188,026	+0.01(+0.58%)
Jan 01, 2009	2.271	2.343	2.225	2.264	0	+0.00(+0.00%)
Dec 31, 2008	2.271	2.343	2.225	2.264	13,178,996	-0.01(-0.29%)
Dec 30, 2008	2.304	2.310	2.218	2.271	10,727,644	+0.05(+2.07%)
Dec 29, 2008	2.284	2.304	2.205	2.225	5,569,250	-0.08(-3.43%)
Dec 26, 2008	2.350	2.356	2.218	2.304	4,947,026	+0.00(+0.00%)
Dec 24, 2008	2.251	2.337	2.172	2.304	5,733,163	+0.01(+0.57%)
Dec 23, 2008	2.488	2.508	2.218	2.291	18,219,926	-0.11(-4.40%)
Dec 22, 2008	2.508	2.521	2.330	2.396	17,299,694	+0.12(+5.20%)
Dec 19, 2008	2.264	2.389	2.172	2.277	19,255,196	+0.06(+2.67%)
Dec 18, 2008	2.172	2.396	2.165	2.218	37,598,448	+0.14(+6.65%)
Dec 17, 2008	2.060	2.139	1.961	2.080	45,611,408	+0.13(+6.76%)
Dec 16, 2008	2.106	2.119	1.856	1.948	33,945,472	-0.01(-0.67%)
Dec 15, 2008	2.666	2.797	1.856	1.961	92,207,112	-1.89(-49.06%)
Dec 12, 2008	3.462	3.877	3.429	3.850	1,718,043	+0.28(+7.93%)
Dec 11, 2008	3.739	3.804	3.482	3.567	3,642,147	-0.26(-6.87%)
Dec 10, 2008	3.890	3.959	3.732	3.831	1,562,099	-0.03(-0.85%)
Dec 09, 2008	3.989	4.094	3.831	3.864	1,636,756	-0.23(-5.63%)
Dec 08, 2008	4.245	4.588	3.936	4.094	6,295,516	+0.20(+5.25%)
Dec 05, 2008	3.534	3.890	3.409	3.890	3,007,428	+0.28(+7.85%)
Dec 04, 2008	3.857	3.883	3.488	3.607	4,094,525	-0.28(-7.28%)
Dec 03, 2008	3.824	4.041	3.785	3.890	1,645,611	-0.15(-3.75%)
Dec 02, 2008	4.087	4.245	3.890	4.041	2,705,084	+0.11(+2.68%)
Dec 01, 2008	4.660	4.667	3.929	3.936	7,596,631	-0.77(-16.36%)
Nov 28, 2008	4.219	4.719	4.193	4.706	1,851,993	+0.32(+7.20%)
Nov 26, 2008	4.107	4.528	3.956	4.390	2,822,118	+0.28(+6.89%)
Nov 25, 2008	3.969	4.337	3.673	4.107	9,625,754	-0.03(-0.79%)
Nov 24, 2008	4.351	4.449	3.811	4.140	4,410,764	-0.16(-3.82%)
Nov 21, 2008	4.502	4.732	3.910	4.305	3,352,326	-0.08(-1.80%)
Nov 20, 2008	4.561	4.660	3.962	4.384	7,740,589	-0.34(-7.11%)
Nov 19, 2008	5.562	5.595	4.713	4.719	5,553,206	-0.94(-16.63%)
Nov 18, 2008	5.930	5.983	5.338	5.660	3,078,691	-0.13(-2.16%)
Nov 17, 2008	6.036	6.121	5.759	5.785	2,147,333	-0.31(-5.08%)
Nov 14, 2008	6.134	6.279	5.845	6.095	3,105,220	-0.20(-3.14%)
Nov 13, 2008	5.871	6.292	5.628	6.292	3,556,207	+0.39(+6.58%)
Nov 12, 2008	6.022	6.259	5.772	5.904	4,358,895	-0.27(-4.37%)
Nov 11, 2008	6.022	6.628	5.792	6.174	4,145,632	+0.07(+1.19%)
Nov 10, 2008	6.352	6.444	5.904	6.101	3,352,645	+0.51(+9.19%)
Nov 07, 2008	5.450	5.720	5.351	5.588	5,868,684	+0.13(+2.29%)
Nov 06, 2008	5.917	5.990	5.450	5.463	4,600,952	-0.13(-2.24%)
Nov 05, 2008	6.477	6.542	5.397	5.588	9,035,063	-0.99(-15.10%)
Nov 04, 2008	6.990	6.990	6.411	6.582	3,963,502	-0.19(-2.82%)
Nov 03, 2008	6.700	7.010	6.516	6.773	4,312,317	+0.13(+1.88%)
Oct 31, 2008	9.076	9.076	5.851	6.648	27,412,756	-2.34(-26.01%)
Oct 30, 2008	8.997	9.544	8.747	8.984	7,424,893	+0.52(+6.14%)
Oct 29, 2008	8.063	8.583	7.734	8.464	6,561,747	+0.38(+4.72%)
Oct 28, 2008	7.424	8.083	7.405	8.083	7,266,972	+0.18(+2.33%)
Oct 27, 2008	8.155	9.011	7.846	7.898	6,121,850	+0.24(+3.09%)
Oct 24, 2008	6.911	7.879	6.292	7.661	6,370,002	+0.20(+2.74%)
Oct 23, 2008	7.332	7.632	7.076	7.457	3,747,755	+0.22(+3.09%)
Oct 22, 2008	7.655	7.727	6.911	7.234	3,916,422	-0.57(-7.34%)
Oct 21, 2008	7.740	8.392	7.609	7.806	4,799,741	-0.01(-0.08%)
Oct 20, 2008	8.234	8.234	7.615	7.813	2,897,931	-0.34(-4.12%)
Oct 17, 2008	7.694	8.458	7.648	8.148	5,699,648	+0.11(+1.31%)
Oct 16, 2008	7.859	8.043	6.957	8.043	7,073,502	+0.34(+4.44%)
Oct 15, 2008	8.886	8.886	7.339	7.701	9,131,532	-1.19(-13.40%)
Oct 14, 2008	9.215	9.280	8.352	8.892	7,092,965	+0.11(+1.27%)
Oct 13, 2008	7.898	8.886	7.734	8.780	10,398,850	+1.14(+14.90%)
Oct 10, 2008	7.438	8.214	6.319	7.642	11,519,790	-0.02(-0.26%)
Oct 09, 2008	7.971	8.201	7.227	7.661	20,104,070	+1.68(+28.19%)
Oct 08, 2008	5.581	6.595	5.522	5.976	4,036,148	+0.19(+3.30%)
Oct 07, 2008	6.911	6.911	5.417	5.785	9,423,105	-0.74(-11.30%)
Oct 06, 2008	6.839	6.845	5.595	6.523	7,866,231	-0.47(-6.69%)
Oct 03, 2008	7.168	7.753	6.924	6.990	2,547,089	-0.18(-2.57%)
Oct 02, 2008	7.813	7.898	7.076	7.174	5,383,554	-0.83(-10.36%)
Oct 01, 2008	8.339	8.603	7.859	8.004	8,592,111	-0.29(-3.49%)
Sep 30, 2008	7.464	8.510	6.918	8.293	27,409,908	+3.46(+71.43%)
Sep 29, 2008	5.674	5.792	4.614	4.838	11,590,551	-0.83(-14.63%)
Sep 26, 2008	5.904	5.904	5.423	5.667	0	-0.24(-4.01%)
Sep 25, 2008	6.259	6.259	5.680	5.904	4,581,883	-0.24(-3.96%)
Sep 24, 2008	6.654	6.654	5.970	6.148	3,635,163	-0.33(-5.08%)
Sep 23, 2008	6.661	6.733	6.358	6.477	3,826,945	-0.09(-1.40%)
Sep 22, 2008	7.062	7.161	6.457	6.569	2,906,240	-0.59(-8.27%)
Sep 19, 2008	6.595	7.530	6.088	7.161	0	+0.94(+15.13%)
Sep 18, 2008	6.378	6.536	5.272	6.220	8,778,987	-0.09(-1.36%)
Sep 17, 2008	7.497	7.497	6.273	6.305	4,722,112	-1.23(-16.33%)
Sep 16, 2008	7.688	7.688	7.220	7.536	3,639,444	-0.31(-3.94%)
Sep 15, 2008	8.550	8.589	7.819	7.846	3,594,786	-0.84(-9.70%)
Sep 12, 2008	8.181	8.767	8.063	8.688	9,715,154	+0.98(+12.72%)
Sep 11, 2008	7.451	8.083	7.286	7.707	7,341,964	+0.51(+7.14%)
Sep 10, 2008	7.405	7.556	6.766	7.194	4,251,461	-0.20(-2.76%)
Sep 09, 2008	7.266	7.721	7.266	7.398	3,323,068	+0.07(+0.90%)
Sep 08, 2008	8.425	8.556	6.944	7.332	10,549,027	-1.24(-14.44%)
Sep 05, 2008	8.306	8.629	8.188	8.570	0	+0.26(+3.17%)
Sep 04, 2008	8.695	8.747	8.300	8.306	4,382,929	-0.36(-4.10%)
Sep 03, 2008	8.859	9.004	8.556	8.662	2,940,927	-0.16(-1.86%)
Sep 02, 2008	8.655	8.984	8.649	8.826	3,254,976	+0.24(+2.76%)
Aug 29, 2008	8.392	8.622	8.359	8.589	5,618,109	-0.03(-0.38%)
Aug 28, 2008	8.635	8.649	8.530	8.622	3,261,431	+0.00(+0.00%)
Aug 27, 2008	8.701	8.866	8.425	8.622	2,650,750	-0.25(-2.82%)
Aug 26, 2008	8.866	8.951	8.787	8.872	2,273,913	-0.03(-0.30%)
Aug 25, 2008	8.892	8.951	8.853	8.899	900,493	-0.10(-1.10%)
Aug 22, 2008	8.925	9.070	8.846	8.997	1,592,853	+0.08(+0.89%)
Aug 21, 2008	8.984	9.050	8.879	8.918	1,007,579	-0.10(-1.09%)
Aug 20, 2008	9.063	9.083	8.866	9.017	1,756,322	-0.05(-0.51%)
Aug 19, 2008	9.096	9.261	8.761	9.063	9,612,819	-0.13(-1.36%)
Aug 18, 2008	8.688	9.498	8.556	9.188	1,904,892	-0.20(-2.10%)
Aug 15, 2008	9.504	9.531	9.353	9.386	0	-0.09(-0.97%)
Aug 14, 2008	9.182	9.491	9.175	9.478	2,467,510	+0.14(+1.48%)
Aug 13, 2008	9.215	9.379	9.175	9.340	1,210,061	+0.06(+0.64%)
Aug 12, 2008	9.241	9.353	9.057	9.280	1,620,452	+0.01(+0.14%)
Aug 11, 2008	9.149	9.379	9.096	9.267	2,250,038	+0.09(+1.00%)
Aug 08, 2008	8.918	9.392	8.886	9.175	2,166,560	+0.13(+1.38%)
Aug 07, 2008	9.254	9.399	9.017	9.050	3,200,203	-0.26(-2.76%)
Aug 06, 2008	9.307	9.458	9.188	9.307	2,760,074	-0.07(-0.70%)
Aug 05, 2008	9.103	9.399	8.971	9.373	3,807,681	+0.43(+4.78%)
Aug 04, 2008	8.761	9.090	8.761	8.945	2,834,640	+0.24(+2.80%)
Aug 01, 2008	8.872	8.991	8.701	8.701	6,102,613	-0.18(-2.07%)
Jul 31, 2008	8.991	8.991	8.701	8.886	4,113,386	-0.09(-1.03%)
Jul 30, 2008	8.912	9.287	8.866	8.978	3,829,591	-0.11(-1.16%)
Jul 29, 2008	9.083	9.314	9.083	9.083	3,850,638	-0.20(-2.13%)
Jul 28, 2008	9.675	9.675	9.215	9.280	3,116,501	+0.05(+0.57%)
Jul 25, 2008	9.096	9.248	8.886	9.228	8,332,028	+0.49(+5.65%)
Jul 24, 2008	8.787	8.807	8.609	8.734	3,811,609	-0.15(-1.70%)
Jul 23, 2008	8.820	9.090	8.563	8.886	2,986,628	+0.12(+1.35%)
Jul 22, 2008	8.550	8.866	8.418	8.767	6,534,373	+0.21(+2.46%)
Jul 21, 2008	8.675	8.820	8.537	8.556	2,478,358	-0.16(-1.89%)
Jul 18, 2008	8.491	8.728	8.273	8.721	4,786,473	+0.16(+1.92%)
Jul 17, 2008	8.010	8.556	7.990	8.556	10,307,672	+0.68(+8.70%)
Jul 16, 2008	7.885	7.944	7.688	7.872	4,242,044	-0.06(-0.75%)
Jul 15, 2008	7.510	7.964	7.352	7.931	3,275,178	+0.24(+3.08%)
Jul 14, 2008	7.918	8.023	7.549	7.694	2,129,311	-0.22(-2.83%)
Jul 11, 2008	7.168	8.043	7.023	7.918	7,505,874	+0.56(+7.60%)
Jul 10, 2008	7.095	7.385	6.812	7.359	7,769,522	+0.59(+8.75%)
Jul 09, 2008	6.825	6.911	6.588	6.766	2,773,485	+0.00(+0.00%)
Jul 08, 2008	6.727	6.773	6.516	6.766	3,898,883	+0.01(+0.10%)
Jul 07, 2008	7.102	7.247	6.641	6.760	3,857,474	-0.38(-5.35%)
Jul 04, 2008	7.240	7.372	6.977	7.141	2,211,954	+0.00(+0.00%)
Jul 03, 2008	7.240	7.372	6.977	7.141	2,211,954	+0.05(+0.74%)
Jul 02, 2008	7.497	7.503	7.089	7.089	2,641,529	-0.24(-3.32%)
Jul 01, 2008	7.543	7.549	6.950	7.332	4,467,719	-0.17(-2.28%)
Jun 30, 2008	7.306	7.609	7.214	7.503	9,440,538	+0.47(+6.64%)
Jun 27, 2008	7.681	7.681	6.424	7.036	24,115,208	-0.62(-8.08%)
Jun 26, 2008	8.280	8.280	7.642	7.655	8,677,117	-0.66(-7.92%)
Jun 25, 2008	8.556	8.603	8.260	8.313	6,585,090	-0.29(-3.37%)
Jun 24, 2008	8.556	8.609	8.333	8.603	7,072,443	+0.18(+2.11%)
Jun 23, 2008	8.451	8.655	8.227	8.425	9,776,253	-0.03(-0.31%)
Jun 20, 2008	8.464	8.589	8.227	8.451	12,313,348	-0.01(-0.16%)
Jun 19, 2008	8.142	8.688	7.997	8.464	65,221,608	-5.27(-38.35%)
Jun 18, 2008	13.33	13.73	12.93	13.73	13,749,498	+0.38(+2.81%)
Jun 17, 2008	13.79	13.81	13.13	13.35	2,372,197	-0.40(-2.92%)
Jun 16, 2008	13.85	13.89	13.73	13.76	1,087,899	-0.13(-0.95%)
Jun 13, 2008	13.93	14.03	13.83	13.89	986,863	-0.05(-0.33%)
Jun 12, 2008	13.85	13.94	13.76	13.93	1,614,070	+0.11(+0.81%)
Jun 11, 2008	14.09	14.11	13.76	13.82	1,386,447	-0.19(-1.36%)
Jun 10, 2008	14.12	14.32	13.84	14.01	6,516,441	+0.13(+0.95%)
Jun 09, 2008	13.87	13.97	13.33	13.88	3,235,401	+0.01(+0.05%)
Jun 06, 2008	14.20	14.21	13.84	13.87	4,246,580	-0.38(-2.63%)
Jun 05, 2008	14.26	14.29	14.12	14.25	3,367,293	+0.11(+0.74%)
Jun 04, 2008	13.99	14.53	13.95	14.14	3,178,270	+0.19(+1.37%)
Jun 03, 2008	14.31	14.32	13.81	13.95	1,947,339	-0.25(-1.76%)

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.