Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.96	25.29	24.66	24.85	1,418,280	-0.08(-0.34%)
Jul 30, 2009	25.25	25.25	24.68	24.93	1,927,678	-0.10(-0.38%)
Jul 29, 2009	24.59	25.24	24.50	25.03	1,533,056	+0.42(+1.69%)
Jul 28, 2009	24.66	25.00	24.37	24.61	2,576,156	-0.04(-0.16%)
Jul 27, 2009	24.95	24.95	24.48	24.66	1,154,848	-0.22(-0.90%)
Jul 24, 2009	24.48	24.93	24.41	24.88	680	+0.35(+1.43%)
Jul 23, 2009	23.90	24.61	23.90	24.53	2,172,766	+0.64(+2.68%)
Jul 22, 2009	24.25	24.35	23.82	23.89	1,878,706	-0.36(-1.50%)
Jul 21, 2009	24.11	24.60	24.00	24.25	1,256,846	+0.32(+1.34%)
Jul 20, 2009	24.21	24.29	23.62	23.93	1,644,716	-0.12(-0.48%)
Jul 17, 2009	24.55	24.71	23.69	24.05	2,362,892	-0.51(-2.08%)
Jul 16, 2009	24.58	24.91	23.91	24.56	3,550,180	-0.01(-0.04%)
Jul 15, 2009	25.00	25.00	24.45	24.57	2,216,712	-0.29(-1.17%)
Jul 14, 2009	24.95	25.16	24.66	24.86	935,212	-0.12(-0.48%)
Jul 13, 2009	24.69	25.05	24.66	24.98	2,133,694	+0.36(+1.44%)
Jul 10, 2009	24.86	25.18	24.46	24.62	1,326,060	-0.34(-1.34%)
Jul 09, 2009	25.53	25.53	24.66	24.96	1,983,692	-0.40(-1.60%)
Jul 08, 2009	25.78	26.00	25.06	25.36	1,910,612	-0.51(-1.97%)
Jul 07, 2009	25.65	26.29	25.65	25.88	2,078,280	+0.21(+0.82%)
Jul 06, 2009	24.57	25.90	24.57	25.66	3,392,774	+1.16(+4.76%)
Jul 02, 2009	25.12	25.28	24.50	24.50	2,195,258	-0.93(-3.66%)
Jul 01, 2009	24.62	25.54	24.62	25.43	2,492,094	+0.70(+2.83%)
Jun 30, 2009	24.75	24.84	24.44	24.73	1,103,952	-0.02(-0.10%)
Jun 29, 2009	24.77	24.88	24.36	24.75	1,216,114	-0.03(-0.10%)
Jun 26, 2009	24.59	24.89	24.16	24.78	1,912,122	+0.29(+1.16%)
Jun 25, 2009	24.17	24.67	24.14	24.50	1,660,246	+0.53(+2.21%)
Jun 24, 2009	23.80	24.11	23.46	23.96	1,402,624	+0.34(+1.42%)
Jun 23, 2009	23.87	24.15	23.45	23.63	1,290,160	-0.21(-0.86%)
Jun 22, 2009	23.84	23.95	23.54	23.84	1,441,216	-0.23(-0.96%)
Jun 19, 2009	24.57	24.82	23.84	24.07	2,733,592	-0.41(-1.68%)
Jun 18, 2009	23.93	24.79	23.93	24.48	1,813,614	+0.55(+2.28%)
Jun 17, 2009	23.14	24.17	22.95	23.93	1,541,130	+0.82(+3.53%)
Jun 16, 2009	22.92	23.45	22.74	23.11	1,264,454	+0.19(+0.85%)
Jun 15, 2009	23.43	23.43	22.81	22.92	1,228,816	-0.64(-2.74%)
Jun 12, 2009	23.18	23.59	22.82	23.57	1,527,638	+0.38(+1.64%)
Jun 11, 2009	22.96	23.45	22.96	23.18	1,125,924	+0.20(+0.87%)
Jun 10, 2009	23.07	23.14	22.81	22.98	1,120,212	-0.05(-0.20%)
Jun 09, 2009	23.48	23.62	22.77	23.03	1,304,780	-0.33(-1.41%)
Jun 08, 2009	23.16	23.52	22.96	23.36	1,217,698	-0.03(-0.11%)
Jun 05, 2009	23.61	23.86	23.14	23.39	1,979,224	-0.17(-0.74%)
Jun 04, 2009	23.75	23.76	23.23	23.56	2,534,388	-0.12(-0.53%)
Jun 03, 2009	23.68	23.98	23.40	23.68	1,806,430	-0.09(-0.38%)
Jun 02, 2009	23.30	24.00	23.23	23.77	2,797,678	+0.50(+2.17%)
Jun 01, 2009	22.84	23.32	22.64	23.27	1,594,292	+0.71(+3.17%)
May 29, 2009	22.52	22.57	22.20	22.55	1,993,658	+0.12(+0.56%)
May 28, 2009	22.86	22.98	22.34	22.43	1,525,964	-0.34(-1.51%)
May 27, 2009	22.70	22.93	22.61	22.77	1,515,214	+0.04(+0.18%)
May 26, 2009	22.21	22.93	21.96	22.73	2,152,316	+0.32(+1.45%)
May 22, 2009	22.01	22.55	21.94	22.41	1,715,432	+0.43(+1.96%)
May 21, 2009	22.59	22.77	21.93	21.98	2,597,292	-0.73(-3.21%)
May 20, 2009	23.22	23.41	22.70	22.71	2,598,490	-0.42(-1.82%)
May 19, 2009	22.50	23.34	22.50	23.13	2,370,534	+0.59(+2.64%)
May 18, 2009	22.36	22.55	21.89	22.54	1,834,856	+0.27(+1.24%)
May 15, 2009	22.66	22.80	22.21	22.26	2,484,792	-0.46(-2.02%)
May 14, 2009	22.66	22.79	22.37	22.72	1,551,646	+0.02(+0.09%)
May 13, 2009	22.95	23.14	22.53	22.70	1,797,542	-0.50(-2.18%)
May 12, 2009	23.25	23.46	22.90	23.20	2,275,584	+0.02(+0.09%)
May 11, 2009	23.41	23.77	23.14	23.18	2,234,396	-0.44(-1.86%)
May 08, 2009	23.55	24.07	23.41	23.62	2,187,644	+0.37(+1.59%)
May 07, 2009	22.84	23.52	22.84	23.25	1,882,838	+0.45(+2.00%)
May 06, 2009	23.12	23.18	22.59	22.80	2,025,948	-0.18(-0.80%)
May 05, 2009	23.43	23.48	22.82	22.98	1,858,534	-0.50(-2.11%)
May 04, 2009	23.40	23.49	23.32	23.48	1,594,284	+0.54(+2.33%)
May 01, 2009	23.09	23.43	22.86	22.95	1,701,660	-0.24(-1.04%)
Apr 30, 2009	23.91	23.91	23.05	23.18	2,425,044	-0.49(-2.07%)
Apr 29, 2009	22.80	23.84	22.65	23.68	2,798,174	+0.93(+4.09%)
Apr 28, 2009	22.00	23.15	22.00	22.75	2,368,588	+0.48(+2.16%)
Apr 27, 2009	22.41	22.79	22.11	22.27	4,005,964	+0.41(+1.88%)
Apr 24, 2009	21.29	22.09	21.14	21.86	2,488,770	+0.68(+3.19%)
Apr 23, 2009	21.77	21.82	21.11	21.18	2,708,360	-0.62(-2.82%)
Apr 22, 2009	21.83	22.16	21.74	21.80	1,536,258	-0.20(-0.93%)
Apr 21, 2009	21.77	22.11	21.60	22.00	1,537,348	+0.22(+1.01%)
Apr 20, 2009	21.36	22.02	21.24	21.78	1,944,860	+0.21(+0.95%)
Apr 17, 2009	22.20	22.25	21.54	21.57	2,998,400	-0.57(-2.57%)
Apr 16, 2009	22.56	22.66	21.71	22.14	2,023,030	-0.32(-1.45%)
Apr 15, 2009	22.32	22.50	21.93	22.47	1,652,220	+0.24(+1.10%)
Apr 14, 2009	22.14	22.41	21.98	22.23	1,816,872	-0.05(-0.22%)
Apr 13, 2009	22.59	22.73	22.08	22.27	1,366,964	-0.35(-1.53%)
Apr 09, 2009	23.17	23.17	22.48	22.62	1,232,924	+0.02(+0.09%)
Apr 08, 2009	22.64	23.00	22.32	22.60	1,459,976	-0.02(-0.11%)
Apr 07, 2009	22.20	22.85	22.08	22.62	1,610,424	+0.20(+0.89%)
Apr 06, 2009	22.18	22.98	22.18	22.43	1,779,282	+0.12(+0.56%)
Apr 03, 2009	22.60	22.71	22.13	22.30	1,672,310	-0.41(-1.81%)
Apr 02, 2009	22.27	23.07	22.27	22.71	1,608,624	+0.53(+2.37%)
Apr 01, 2009	21.80	22.27	21.43	22.18	2,300,498	+0.21(+0.96%)
Mar 31, 2009	22.13	22.34	21.88	21.98	2,205,972	+0.09(+0.39%)
Mar 30, 2009	21.50	22.07	21.50	21.89	1,605,308	-0.38(-1.71%)
Mar 26, 2009	22.30	22.30	21.73	22.27	2,060,730	+0.17(+0.77%)
Mar 25, 2009	21.62	22.69	21.62	22.10	2,783,726	+0.58(+2.67%)
Mar 24, 2009	21.39	21.93	21.34	21.52	3,078,760	-0.04(-0.19%)
Mar 23, 2009	21.33	21.57	21.32	21.57	6,316,240	+0.39(+1.87%)
Mar 20, 2009	22.59	22.62	20.73	21.17	6,547,728	-1.18(-5.28%)
Mar 19, 2009	22.93	23.04	22.02	22.35	2,109,640	-0.68(-2.97%)
Mar 18, 2009	22.68	23.62	22.52	23.03	2,144,792	+0.06(+0.25%)
Mar 17, 2009	22.89	23.12	22.62	22.98	1,472,468	+0.05(+0.22%)
Mar 16, 2009	23.34	23.53	22.90	22.93	1,488,610	-0.06(-0.26%)
Mar 13, 2009	22.46	23.07	22.27	22.98	0	+0.56(+2.50%)
Mar 12, 2009	21.61	22.50	21.55	22.43	3,139,874	+0.77(+3.53%)
Mar 11, 2009	22.10	22.27	21.41	21.66	3,225,960	-0.36(-1.61%)
Mar 10, 2009	22.30	22.32	21.71	22.02	4,784,410	-0.11(-0.47%)
Mar 09, 2009	22.73	22.77	22.00	22.12	2,355,762	-0.74(-3.24%)
Mar 06, 2009	23.30	23.30	22.48	22.86	0	-0.09(-0.41%)
Mar 05, 2009	23.42	23.63	22.79	22.95	1,688,842	-0.80(-3.37%)
Mar 04, 2009	23.17	24.16	23.17	23.75	2,398,152	+0.62(+2.70%)
Mar 02, 2009	22.15	23.40	22.15	23.13	6,095,108	-0.33(-1.41%)
Feb 27, 2009	24.79	24.79	23.41	23.46	0	-1.56(-6.25%)
Feb 26, 2009	25.54	25.54	24.92	25.02	6,176,782	-0.41(-1.61%)
Feb 25, 2009	25.64	25.82	25.32	25.43	2,236,706	-0.50(-1.91%)
Feb 24, 2009	25.53	26.01	25.25	25.93	2,179,830	+0.68(+2.67%)
Feb 23, 2009	25.57	25.77	25.09	25.25	2,311,198	-0.19(-0.75%)
Feb 20, 2009	25.46	25.65	25.02	25.45	1,591,662	-0.09(-0.35%)
Feb 19, 2009	25.85	26.12	25.44	25.54	971,362	-0.32(-1.24%)
Feb 18, 2009	25.72	25.98	25.29	25.86	2,040,584	+0.33(+1.29%)
Feb 17, 2009	25.71	25.92	25.21	25.52	2,085,662	-0.77(-2.93%)
Feb 13, 2009	26.27	26.61	26.11	26.30	2,390,854	-0.15(-0.57%)
Feb 12, 2009	26.23	26.50	25.86	26.45	2,837,470	-0.07(-0.28%)
Feb 11, 2009	23.90	26.66	23.88	26.52	8,340,754	+2.80(+11.83%)
Feb 10, 2009	22.82	23.90	22.82	23.71	3,919,056	+0.75(+3.24%)
Feb 09, 2009	23.48	23.60	22.50	22.97	4,821,480	-0.50(-2.11%)
Feb 06, 2009	24.14	24.34	23.19	23.46	3,982,760	-0.61(-2.51%)
Feb 05, 2009	23.83	24.42	23.83	24.07	3,274,126	+0.09(+0.35%)
Feb 04, 2009	24.27	24.50	23.92	23.98	2,012,358	-0.28(-1.15%)
Feb 03, 2009	24.10	24.46	23.77	24.27	2,159,070	+0.32(+1.32%)
Feb 02, 2009	23.30	24.12	23.20	23.95	2,789,656	+0.45(+1.91%)
Jan 30, 2009	23.68	23.91	23.25	23.50	0	-0.21(-0.91%)
Jan 29, 2009	24.32	24.32	23.62	23.71	1,841,186	-0.34(-1.39%)
Jan 28, 2009	24.98	24.99	24.02	24.05	2,766,502	-0.47(-1.94%)
Jan 27, 2009	23.93	24.56	23.84	24.52	2,924,018	+0.58(+2.44%)
Jan 26, 2009	23.59	24.08	23.43	23.94	1,905,400	+0.43(+1.83%)
Jan 23, 2009	23.30	24.00	23.12	23.51	2,122,428	-0.33(-1.40%)
Jan 22, 2009	23.45	23.92	23.25	23.84	1,464,416	+0.09(+0.40%)
Jan 21, 2009	23.64	23.84	23.07	23.75	1,476,896	+0.37(+1.58%)
Jan 20, 2009	24.14	25.00	23.30	23.38	1,275,478	-0.71(-2.93%)
Jan 16, 2009	23.75	24.22	23.59	24.09	1,869,254	+0.69(+2.95%)
Jan 15, 2009	23.45	23.62	23.02	23.39	2,350,034	-0.07(-0.28%)
Jan 14, 2009	23.16	23.62	23.02	23.46	1,664,194	-0.02(-0.06%)
Jan 13, 2009	23.23	23.57	23.23	23.48	2,389,016	+0.22(+0.95%)
Jan 12, 2009	23.55	23.62	23.15	23.25	1,962,610	-0.39(-1.63%)
Jan 09, 2009	23.69	23.80	22.98	23.64	1,701,898	-0.11(-0.46%)
Jan 08, 2009	23.57	23.89	23.26	23.75	2,214,080	+0.14(+0.59%)
Jan 07, 2009	23.36	23.82	23.14	23.61	1,693,836	+0.16(+0.70%)
Jan 06, 2009	23.82	24.09	22.96	23.45	2,053,062	-0.30(-1.28%)
Jan 05, 2009	24.49	24.56	23.57	23.75	2,149,664	-0.80(-3.26%)
Jan 02, 2009	24.85	24.91	24.21	24.55	0	-0.23(-0.95%)
Jan 01, 2009	24.52	24.79	24.18	24.79	0	+0.00(+0.00%)
Dec 31, 2008	24.52	24.79	24.18	24.79	1,339,884	+0.24(+0.98%)
Dec 30, 2008	24.71	24.71	24.11	24.55	1,647,482	+0.23(+0.95%)
Dec 29, 2008	24.36	24.46	24.02	24.32	1,120,888	-0.07(-0.31%)
Dec 26, 2008	24.13	24.45	23.98	24.39	467,544	+0.39(+1.65%)
Dec 24, 2008	24.25	24.32	23.84	24.00	547,304	-0.23(-0.97%)
Dec 23, 2008	24.73	24.93	24.18	24.23	1,207,810	-0.42(-1.70%)
Dec 22, 2008	24.97	25.21	24.29	24.65	1,132,844	-0.36(-1.44%)
Dec 19, 2008	25.28	25.97	24.86	25.01	2,485,136	-0.13(-0.54%)
Dec 18, 2008	25.20	25.23	24.89	25.14	3,135,296	+0.11(+0.42%)
Dec 17, 2008	25.18	25.49	24.90	25.04	1,857,654	-0.36(-1.42%)
Dec 16, 2008	24.34	25.44	24.29	25.40	2,923,144	+1.27(+5.28%)
Dec 15, 2008	24.05	24.27	23.85	24.12	1,940,972	+0.18(+0.75%)
Dec 12, 2008	23.52	24.05	23.34	23.95	1,505,528	-0.04(-0.15%)
Dec 11, 2008	23.98	24.91	23.50	23.98	1,568,388	-0.11(-0.46%)
Dec 10, 2008	24.62	24.66	23.79	24.09	1,376,920	-0.32(-1.29%)
Dec 09, 2008	23.98	24.70	23.91	24.41	3,709,170	+0.29(+1.20%)
Dec 08, 2008	24.11	24.24	23.64	24.11	1,661,242	+0.36(+1.54%)
Dec 05, 2008	22.47	23.77	22.31	23.75	2,559,458	+0.95(+4.17%)
Dec 04, 2008	23.16	23.43	22.39	22.80	2,228,282	-0.56(-2.42%)
Dec 03, 2008	23.13	23.54	22.98	23.36	3,795,740	-0.31(-1.31%)
Dec 02, 2008	23.68	23.75	23.00	23.68	1,631,186	+0.36(+1.52%)
Dec 01, 2008	24.56	25.00	23.30	23.32	1,860,930	-1.80(-7.18%)
Nov 28, 2008	24.20	25.16	24.20	25.12	972,934	+0.79(+3.25%)
Nov 26, 2008	23.76	24.38	23.58	24.34	1,300,164	+0.28(+1.14%)
Nov 25, 2008	24.66	25.22	23.46	24.06	2,670,252	-0.24(-0.99%)
Nov 24, 2008	22.66	24.52	22.47	24.30	2,599,640	+1.93(+8.60%)
Nov 21, 2008	21.55	22.41	20.48	22.38	4,765,888	+1.05(+4.90%)
Nov 20, 2008	23.38	23.57	21.14	21.33	4,230,264	-2.19(-9.29%)
Nov 19, 2008	26.53	26.62	23.41	23.52	4,183,852	-2.57(-9.87%)
Nov 18, 2008	25.91	26.29	25.41	26.09	3,349,122	+0.15(+0.58%)
Nov 17, 2008	25.49	26.32	24.02	25.94	2,572,274	+0.26(+1.01%)
Nov 14, 2008	26.06	26.73	25.68	25.68	2,177,228	-0.70(-2.65%)
Nov 13, 2008	26.57	26.57	25.63	26.38	4,016,786	+0.39(+1.50%)
Nov 12, 2008	26.00	26.39	25.67	25.99	1,637,874	-0.40(-1.50%)
Nov 11, 2008	26.61	26.71	26.00	26.39	2,794,616	-0.49(-1.84%)
Nov 10, 2008	26.45	26.94	26.26	26.88	2,527,708	+0.81(+3.13%)
Nov 07, 2008	24.90	26.08	24.89	26.07	2,096,698	+0.96(+3.82%)
Nov 06, 2008	25.05	25.94	24.93	25.11	1,811,214	-0.07(-0.28%)
Nov 05, 2008	26.30	26.34	25.09	25.18	2,246,096	-1.34(-5.05%)
Nov 04, 2008	26.68	26.75	26.01	26.52	1,927,792	+0.14(+0.51%)
Nov 03, 2008	27.45	27.45	26.08	26.38	4,708,426	-2.00(-7.03%)
Oct 31, 2008	26.96	28.38	26.46	28.38	2,928,946	+1.40(+5.19%)
Oct 30, 2008	25.60	27.14	25.60	26.98	2,021,354	+1.50(+5.89%)
Oct 29, 2008	25.43	26.52	25.07	25.48	2,319,858	+0.01(+0.02%)
Oct 28, 2008	23.73	25.47	23.17	25.47	2,532,808	+2.21(+9.52%)
Oct 27, 2008	24.00	24.41	23.25	23.25	1,838,026	-1.13(-4.63%)
Oct 24, 2008	23.90	24.84	23.36	24.39	1,676,614	-0.46(-1.87%)
Oct 23, 2008	24.45	25.09	23.82	24.85	3,143,552	+0.30(+1.24%)
Oct 22, 2008	25.34	25.73	24.05	24.55	2,080,728	-1.23(-4.77%)
Oct 21, 2008	25.29	26.38	24.78	25.77	1,953,208	+0.30(+1.18%)
Oct 20, 2008	24.95	25.50	24.75	25.48	1,626,122	+0.30(+1.21%)
Oct 17, 2008	24.48	26.07	24.30	25.17	1,920,252	+0.23(+0.92%)
Oct 16, 2008	24.55	24.94	23.29	24.94	2,408,188	+0.36(+1.44%)
Oct 15, 2008	25.49	25.65	24.43	24.59	2,894,724	-1.24(-4.82%)
Oct 14, 2008	26.00	27.71	25.20	25.83	2,426,778	+0.58(+2.32%)
Oct 13, 2008	22.88	25.34	21.38	25.25	2,965,030	+1.78(+7.56%)
Oct 10, 2008	23.39	24.68	21.27	23.47	6,797,770	-0.53(-2.19%)
Oct 09, 2008	25.33	25.41	23.80	24.00	3,475,136	-1.32(-5.23%)
Oct 08, 2008	24.50	26.00	24.03	25.32	3,206,820	+0.54(+2.16%)
Oct 07, 2008	24.59	25.49	24.59	24.79	4,712,850	+0.29(+1.16%)
Oct 06, 2008	26.45	26.57	24.24	24.50	5,660,868	-2.25(-8.43%)
Oct 03, 2008	27.16	27.55	26.64	26.75	1,369,976	-0.18(-0.67%)
Oct 02, 2008	27.63	27.84	26.93	26.93	1,872,010	-0.78(-2.80%)
Oct 01, 2008	28.34	28.70	27.46	27.71	1,753,112	-0.79(-2.79%)
Sep 30, 2008	27.85	28.55	27.36	28.50	2,650,374	+1.00(+3.65%)
Sep 29, 2008	27.88	28.36	27.04	27.50	2,556,950	-0.70(-2.46%)
Sep 26, 2008	27.75	28.41	27.75	28.20	0	+0.07(+0.27%)
Sep 25, 2008	27.75	28.21	27.01	28.12	2,716,180	+0.54(+1.94%)
Sep 24, 2008	28.09	28.14	27.45	27.59	1,558,822	-0.43(-1.52%)
Sep 23, 2008	28.55	28.88	27.82	28.01	1,634,610	-0.19(-0.69%)
Sep 22, 2008	28.13	28.74	28.13	28.20	1,329,896	-0.43(-1.50%)
Sep 19, 2008	28.25	29.39	28.00	28.64	0	+0.61(+2.18%)
Sep 18, 2008	27.77	28.36	27.34	28.02	2,876,044	+0.46(+1.67%)
Sep 17, 2008	28.39	28.73	27.57	27.57	1,878,832	-1.25(-4.35%)
Sep 16, 2008	28.62	28.85	27.93	28.82	2,784,444	+0.13(+0.45%)
Sep 15, 2008	28.89	29.11	28.69	28.69	1,579,950	-0.62(-2.12%)
Sep 12, 2008	28.78	29.34	28.58	29.31	1,228,596	+0.32(+1.10%)
Sep 11, 2008	28.14	29.04	27.98	28.99	1,315,232	+0.64(+2.26%)
Sep 10, 2008	28.64	28.73	28.25	28.35	1,095,044	-0.19(-0.67%)
Sep 09, 2008	29.18	29.46	28.50	28.54	1,802,260	-0.44(-1.52%)
Sep 08, 2008	28.75	29.04	28.52	28.98	946,076	+0.66(+2.31%)
Sep 05, 2008	28.23	28.54	28.00	28.32	0	+0.05(+0.19%)
Sep 04, 2008	28.55	28.72	28.25	28.27	1,055,194	-0.48(-1.69%)
Sep 03, 2008	28.93	29.02	28.55	28.75	1,122,932	-0.22(-0.76%)
Sep 02, 2008	28.82	29.30	28.80	28.98	1,120,114	+0.28(+0.98%)
Aug 29, 2008	29.02	29.09	28.62	28.70	0	-0.33(-1.14%)
Aug 28, 2008	29.05	29.14	28.82	29.02	814,806	+0.09(+0.33%)
Aug 27, 2008	28.75	29.02	28.66	28.93	716,268	+0.12(+0.43%)
Aug 26, 2008	28.66	29.05	28.66	28.80	930,102	+0.07(+0.24%)
Aug 25, 2008	29.12	29.17	28.64	28.73	973,154	-0.50(-1.69%)
Aug 22, 2008	29.16	29.32	29.12	29.23	818,786	+0.09(+0.33%)
Aug 21, 2008	28.35	29.30	27.66	29.14	946,762	-0.05(-0.19%)
Aug 20, 2008	29.18	29.36	28.82	29.19	1,116,544	-0.04(-0.14%)
Aug 19, 2008	29.25	29.50	29.14	29.23	1,088,578	-0.05(-0.17%)
Aug 18, 2008	29.80	30.00	29.11	29.28	1,367,024	-0.72(-2.42%)
Aug 15, 2008	29.75	30.10	29.75	30.00	0	+0.31(+1.04%)
Aug 14, 2008	29.48	29.83	29.25	29.70	830,254	+0.09(+0.32%)
Aug 13, 2008	29.64	29.70	29.40	29.60	1,331,398	-0.02(-0.07%)
Aug 12, 2008	29.60	30.00	29.56	29.62	1,305,852	-0.12(-0.42%)
Aug 11, 2008	29.60	29.82	29.34	29.75	1,260,272	+0.08(+0.27%)
Aug 08, 2008	29.03	29.78	29.03	29.66	1,222,492	+0.52(+1.78%)
Aug 07, 2008	29.45	29.55	29.07	29.14	1,911,778	-0.44(-1.49%)
Aug 06, 2008	29.59	29.62	29.16	29.59	2,028,652	-0.02(-0.08%)
Aug 05, 2008	29.16	29.80	29.07	29.61	3,978,650	+1.66(+5.96%)
Aug 04, 2008	28.16	28.16	27.42	27.95	3,784,522	-0.12(-0.45%)

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.