Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.70	34.03	32.95	33.18	1,148,291	-0.37(-1.10%)
Jul 30, 2009	33.12	34.05	33.12	33.55	957,268	+0.49(+1.48%)
Jul 29, 2009	33.63	33.75	32.70	33.06	741,588	-0.68(-2.02%)
Jul 28, 2009	33.63	34.42	33.49	33.74	859,530	-0.13(-0.38%)
Jul 27, 2009	34.35	34.82	33.30	33.87	2,054,613	-0.96(-2.76%)
Jul 24, 2009	34.40	35.29	33.80	34.83	1,826,115	+0.83(+2.44%)
Jul 23, 2009	33.37	34.65	33.24	34.00	1,886,323	+0.68(+2.04%)
Jul 22, 2009	31.94	33.46	31.94	33.32	1,663,769	+0.73(+2.24%)
Jul 21, 2009	33.20	33.20	31.95	32.59	1,833,596	-0.53(-1.60%)
Jul 20, 2009	31.39	33.36	31.38	33.12	2,970,914	+1.66(+5.28%)
Jul 17, 2009	30.74	31.66	30.15	31.46	2,009,989	+0.97(+3.18%)
Jul 16, 2009	29.01	30.52	29.01	30.49	1,519,946	+1.49(+5.14%)
Jul 15, 2009	29.00	29.59	28.87	29.00	1,013,058	+0.43(+1.51%)
Jul 14, 2009	27.91	28.58	27.86	28.57	877,500	+0.73(+2.62%)
Jul 13, 2009	27.51	28.04	26.86	27.84	1,128,849	+0.27(+0.98%)
Jul 10, 2009	28.29	28.70	27.40	27.57	1,273,036	-1.05(-3.67%)
Jul 09, 2009	27.70	28.91	27.38	28.62	1,589,238	+1.22(+4.45%)
Jul 08, 2009	27.73	28.03	27.00	27.40	815,173	+0.05(+0.18%)
Jul 07, 2009	27.78	27.96	27.31	27.35	1,000,864	-0.65(-2.32%)
Jul 06, 2009	28.63	28.99	27.70	28.00	1,869,898	-0.64(-2.23%)
Jul 02, 2009	29.12	29.37	28.13	28.64	1,091,112	-0.61(-2.09%)
Jul 01, 2009	29.81	30.05	29.16	29.25	1,392,431	-0.23(-0.78%)
Jun 30, 2009	30.18	31.00	29.20	29.48	1,495,026	-0.83(-2.74%)
Jun 29, 2009	30.45	30.86	30.10	30.31	1,186,611	-1.09(-3.47%)
Jun 26, 2009	31.49	31.98	31.25	31.40	2,033,963	-0.42(-1.32%)
Jun 25, 2009	32.27	32.60	30.09	31.82	3,483,583	+1.82(+6.07%)
Jun 24, 2009	29.48	30.24	29.48	30.00	1,231,083	+0.91(+3.13%)
Jun 23, 2009	28.71	30.08	28.71	29.09	2,122,006	+0.63(+2.21%)
Jun 22, 2009	29.52	29.95	28.32	28.46	2,184,052	-1.76(-5.82%)
Jun 19, 2009	30.12	30.51	30.06	30.22	1,945,577	+0.32(+1.07%)
Jun 18, 2009	29.86	30.04	29.41	29.90	1,085,785	+0.04(+0.13%)
Jun 17, 2009	30.27	30.65	29.70	29.86	1,369,594	-0.32(-1.06%)
Jun 16, 2009	30.50	31.45	30.13	30.18	2,869,151	+1.03(+3.53%)
Jun 15, 2009	29.71	30.03	28.81	29.15	1,237,607	-1.00(-3.32%)
Jun 12, 2009	30.06	30.22	29.73	30.15	1,345,977	+0.14(+0.47%)
Jun 11, 2009	30.00	30.65	29.00	30.01	4,320,648	-0.05(-0.17%)
Jun 10, 2009	30.13	31.30	29.78	30.06	5,496,928	-2.87(-8.72%)
Jun 09, 2009	33.57	33.78	32.76	32.93	2,050,721	-0.44(-1.32%)
Jun 08, 2009	32.26	33.60	31.93	33.37	1,585,093	+0.14(+0.42%)
Jun 05, 2009	33.50	33.97	32.63	33.23	1,546,593	+0.23(+0.70%)
Jun 04, 2009	32.27	33.16	31.57	33.00	934,079	+0.99(+3.09%)
Jun 03, 2009	31.02	32.07	30.60	32.01	1,118,467	+0.66(+2.11%)
Jun 02, 2009	31.95	32.24	30.77	31.35	2,509,701	-1.29(-3.95%)
Jun 01, 2009	28.66	32.93	28.59	32.64	3,782,445	+4.53(+16.12%)
May 29, 2009	28.95	29.13	27.86	28.11	2,232,695	-0.68(-2.36%)
May 28, 2009	28.72	29.20	28.07	28.79	766,051	-0.02(-0.07%)
May 27, 2009	28.51	29.68	28.42	28.81	1,287,878	+0.26(+0.91%)
May 26, 2009	29.00	29.24	28.01	28.55	1,468,574	-0.02(-0.07%)
May 22, 2009	28.35	28.84	27.82	28.57	728,042	+0.36(+1.28%)
May 21, 2009	28.53	29.22	27.95	28.21	1,042,710	-0.31(-1.09%)
May 20, 2009	28.89	29.16	28.32	28.52	1,138,128	-0.37(-1.28%)
May 19, 2009	27.07	29.27	26.96	28.89	1,320,782	+0.91(+3.25%)
May 18, 2009	26.67	28.15	26.61	27.98	1,421,027	+1.66(+6.31%)
May 15, 2009	26.65	26.69	26.13	26.32	1,394,225	-0.34(-1.28%)
May 14, 2009	26.58	26.87	25.59	26.66	838,403	+0.43(+1.64%)
May 13, 2009	26.60	26.92	26.23	26.23	1,062,058	-0.63(-2.35%)
May 12, 2009	28.10	28.24	26.71	26.86	1,006,106	-0.65(-2.36%)
May 11, 2009	27.57	28.21	27.25	27.51	851,781	-0.66(-2.34%)
May 08, 2009	27.44	28.42	27.25	28.17	797,062	+0.75(+2.74%)
May 07, 2009	28.66	28.84	27.26	27.42	1,184,321	-1.34(-4.66%)
May 06, 2009	28.70	29.21	27.95	28.76	1,576,121	+0.63(+2.24%)
May 05, 2009	28.84	28.84	27.86	28.13	1,432,943	-0.71(-2.46%)
May 04, 2009	28.64	29.35	27.93	28.84	2,267,347	+0.34(+1.19%)
May 01, 2009	28.22	28.76	27.91	28.50	988,686	+0.49(+1.75%)
Apr 30, 2009	29.00	29.23	27.89	28.01	1,796,525	-0.89(-3.08%)
Apr 29, 2009	27.35	29.13	27.35	28.90	2,213,855	+1.67(+6.13%)
Apr 28, 2009	28.73	28.95	27.23	27.23	1,464,457	-1.55(-5.39%)
Apr 27, 2009	30.51	30.55	28.33	28.78	1,686,021	-1.85(-6.04%)
Apr 24, 2009	27.65	30.77	27.55	30.63	2,900,581	+2.97(+10.74%)
Apr 23, 2009	26.95	27.87	26.63	27.66	941,296	+0.88(+3.29%)
Apr 22, 2009	26.35	28.16	26.08	26.78	1,432,675	+0.46(+1.75%)
Apr 21, 2009	25.47	26.57	25.35	26.32	1,481,283	+0.54(+2.09%)
Apr 20, 2009	27.19	27.19	25.71	25.78	1,106,498	-1.77(-6.42%)
Apr 17, 2009	27.38	27.93	27.21	27.55	859,966	+0.01(+0.04%)
Apr 16, 2009	27.13	27.96	26.90	27.54	849,474	+0.56(+2.08%)
Apr 15, 2009	27.37	27.83	26.49	26.98	1,305,925	-0.28(-1.03%)
Apr 14, 2009	28.17	28.41	27.20	27.26	926,954	-0.99(-3.50%)
Apr 13, 2009	27.22	28.39	26.81	28.25	1,580,856	+1.07(+3.94%)
Apr 09, 2009	26.00	27.30	26.00	27.18	1,505,141	+1.72(+6.76%)
Apr 08, 2009	25.11	25.84	24.83	25.46	1,094,984	+0.34(+1.35%)
Apr 07, 2009	25.69	25.86	24.98	25.12	913,782	-1.03(-3.94%)
Apr 06, 2009	26.35	26.35	25.25	26.15	1,008,867	-0.25(-0.95%)
Apr 03, 2009	24.60	26.50	24.60	26.40	2,157,577	+1.79(+7.27%)
Apr 02, 2009	24.42	25.54	24.32	24.61	1,549,365	+0.62(+2.58%)
Apr 01, 2009	23.19	24.04	22.71	23.99	812,331	+0.74(+3.18%)
Mar 31, 2009	23.07	23.69	22.74	23.25	764,495	+0.43(+1.88%)
Mar 30, 2009	22.81	22.94	22.01	22.82	1,029,740	-1.71(-6.97%)
Mar 26, 2009	24.56	25.85	24.35	24.53	1,640,640	+0.15(+0.62%)
Mar 25, 2009	24.57	25.13	23.63	24.38	1,501,832	-0.41(-1.65%)
Mar 24, 2009	22.70	25.00	22.10	24.79	2,526,660	+1.88(+8.21%)
Mar 23, 2009	22.65	23.00	22.16	22.91	2,101,826	+1.05(+4.80%)
Mar 20, 2009	20.25	21.99	19.98	21.86	3,650,267	+1.79(+8.92%)
Mar 19, 2009	19.77	20.74	19.77	20.07	1,363,778	-0.67(-3.23%)
Mar 18, 2009	20.86	21.11	19.92	20.74	1,495,384	-0.11(-0.53%)
Mar 17, 2009	17.98	21.00	17.89	20.85	5,476,541	+1.23(+6.27%)
Mar 16, 2009	21.05	21.79	19.35	19.62	3,016,571	-1.40(-6.66%)
Mar 13, 2009	21.09	22.30	20.85	21.02	1,678,061	+0.08(+0.38%)
Mar 12, 2009	22.81	23.00	20.94	20.94	2,429,829	-2.16(-9.35%)
Mar 11, 2009	20.97	23.21	20.58	23.10	2,276,941	+2.34(+11.27%)
Mar 10, 2009	19.39	20.97	19.36	20.76	1,093,651	+1.83(+9.67%)
Mar 09, 2009	19.50	19.70	18.85	18.93	682,049	-0.70(-3.57%)
Mar 06, 2009	19.59	19.82	19.02	19.63	955,037	+0.02(+0.10%)
Mar 05, 2009	20.10	20.30	19.45	19.61	969,572	-0.49(-2.44%)
Mar 04, 2009	19.44	20.67	19.44	20.10	1,422,331	-0.14(-0.69%)
Mar 02, 2009	21.14	21.76	20.12	20.24	1,449,690	-1.23(-5.73%)
Feb 27, 2009	20.50	21.54	20.12	21.47	1,027,001	+0.40(+1.90%)
Feb 26, 2009	21.14	21.80	20.88	21.07	1,266,080	+0.26(+1.25%)
Feb 25, 2009	21.25	21.50	20.72	20.81	1,608,747	-0.60(-2.80%)
Feb 24, 2009	21.31	21.61	20.51	21.41	1,650,541	+0.27(+1.28%)
Feb 23, 2009	21.74	21.90	21.08	21.14	863,093	-0.25(-1.17%)
Feb 20, 2009	20.39	21.63	20.35	21.39	1,195,362	+0.69(+3.33%)
Feb 19, 2009	21.17	29.07	20.66	20.70	1,149,415	-0.28(-1.33%)
Feb 18, 2009	20.64	21.43	19.90	20.98	1,370,672	+0.48(+2.34%)
Feb 17, 2009	20.57	20.61	20.10	20.50	1,280,332	-0.94(-4.38%)
Feb 13, 2009	21.22	21.79	21.14	21.44	1,069,891	+0.36(+1.71%)
Feb 12, 2009	20.69	21.56	20.66	21.08	1,909,962	-0.51(-2.36%)
Feb 11, 2009	21.75	22.14	21.48	21.59	1,062,846	+0.11(+0.51%)
Feb 10, 2009	23.73	23.91	21.20	21.48	2,115,587	-2.42(-10.13%)
Feb 09, 2009	22.92	24.12	22.52	23.90	3,059,280	+1.67(+7.51%)
Feb 06, 2009	22.03	22.55	21.52	22.23	1,553,223	+0.11(+0.50%)
Feb 05, 2009	21.42	22.52	20.90	22.12	1,860,293	+0.89(+4.19%)
Feb 04, 2009	20.23	21.38	20.01	21.23	1,301,602	+0.98(+4.84%)
Feb 03, 2009	20.47	20.47	19.90	20.25	699,677	+0.02(+0.10%)
Feb 02, 2009	20.44	20.73	19.89	20.23	1,267,283	-0.23(-1.12%)
Jan 30, 2009	20.78	20.91	20.32	20.46	793,214	-0.23(-1.11%)
Jan 29, 2009	21.55	21.79	20.53	20.69	645,497	-1.16(-5.31%)
Jan 28, 2009	21.11	22.06	21.11	21.85	1,095,022	+1.10(+5.30%)
Jan 27, 2009	20.74	21.07	20.43	20.75	709,295	+0.18(+0.88%)
Jan 26, 2009	21.21	22.15	20.41	20.57	1,808,280	-0.64(-3.02%)
Jan 23, 2009	20.17	21.61	20.03	21.21	1,526,939	+0.62(+3.01%)
Jan 22, 2009	20.63	20.88	20.17	20.59	1,578,605	-0.51(-2.42%)
Jan 21, 2009	20.32	21.25	20.27	21.10	2,033,762	+1.10(+5.50%)
Jan 20, 2009	20.80	20.91	19.47	20.00	3,279,530	-1.51(-7.02%)
Jan 16, 2009	21.70	22.39	21.24	21.51	1,578,354	+0.32(+1.51%)
Jan 15, 2009	21.37	21.50	20.55	21.19	1,729,318	-0.06(-0.28%)
Jan 14, 2009	20.45	21.78	20.20	21.25	5,267,280	+0.62(+3.01%)
Jan 13, 2009	20.33	20.72	20.10	20.63	1,876,898	+0.27(+1.33%)
Jan 12, 2009	21.19	21.55	20.20	20.36	1,981,190	-0.97(-4.55%)
Jan 09, 2009	22.70	23.19	21.19	21.33	2,422,796	-1.12(-4.99%)
Jan 08, 2009	23.27	23.27	22.26	22.45	1,504,877	-1.13(-4.79%)
Jan 07, 2009	24.00	24.05	23.31	23.58	1,122,474	-0.57(-2.36%)
Jan 06, 2009	24.71	25.48	24.03	24.15	1,534,983	-0.53(-2.15%)
Jan 05, 2009	24.33	24.81	23.81	24.68	1,129,593	+0.42(+1.73%)
Jan 02, 2009	23.15	24.28	23.15	24.26	725,565	+1.11(+4.79%)
Dec 31, 2008	23.09	23.42	22.65	23.15	955,642	+0.26(+1.14%)
Dec 30, 2008	23.00	23.19	22.73	22.89	1,254,847	-0.18(-0.78%)
Dec 29, 2008	24.00	24.10	22.88	23.07	597,019	-0.73(-3.07%)
Dec 26, 2008	23.26	23.92	23.02	23.80	729,383	+0.79(+3.43%)
Dec 24, 2008	23.00	23.11	22.50	23.01	594,389	+0.01(+0.04%)
Dec 23, 2008	23.50	23.93	22.00	23.00	4,278,145	-1.25(-5.15%)
Dec 22, 2008	26.37	26.80	23.41	24.25	9,991,616	-4.99(-17.07%)
Dec 19, 2008	29.15	29.58	28.75	29.24	685,696	+0.05(+0.17%)
Dec 18, 2008	29.54	30.05	28.85	29.19	967,621	-0.32(-1.08%)
Dec 17, 2008	28.91	30.37	28.75	29.51	1,331,200	+0.33(+1.13%)
Dec 16, 2008	27.50	29.34	27.01	29.18	1,407,747	+1.88(+6.89%)
Dec 15, 2008	27.33	28.16	26.90	27.30	969,398	-0.12(-0.44%)
Dec 12, 2008	25.94	27.57	25.50	27.42	1,155,534	+0.97(+3.67%)
Dec 11, 2008	25.74	27.98	25.21	26.45	1,780,743	+0.78(+3.04%)
Dec 10, 2008	25.79	26.31	25.10	25.67	1,830,193	-1.01(-3.79%)
Dec 09, 2008	27.00	27.44	25.76	26.68	2,023,398	-0.37(-1.37%)
Dec 08, 2008	26.20	27.78	25.96	27.05	2,035,889	+1.59(+6.25%)
Dec 05, 2008	25.49	25.86	23.84	25.46	1,523,775	-0.04(-0.16%)
Dec 04, 2008	25.54	26.69	25.01	25.50	1,116,609	-0.55(-2.11%)
Dec 03, 2008	25.40	26.37	24.59	26.05	1,955,840	-0.02(-0.08%)
Dec 02, 2008	26.20	26.85	25.30	26.07	2,360,944	+0.40(+1.56%)
Dec 01, 2008	29.98	29.98	25.51	25.67	1,987,483	-5.23(-16.93%)
Nov 28, 2008	29.68	31.00	29.05	30.90	821,816	+0.83(+2.76%)
Nov 26, 2008	27.05	30.23	26.99	30.07	1,670,837	+2.78(+10.19%)
Nov 25, 2008	26.43	27.40	26.43	27.29	1,718,028	+0.96(+3.65%)
Nov 24, 2008	24.49	26.86	23.69	26.33	1,447,183	+2.64(+11.14%)
Nov 21, 2008	22.19	24.11	21.96	23.69	2,555,647	+2.12(+9.83%)
Nov 20, 2008	23.06	23.95	21.49	21.57	1,765,755	-1.52(-6.58%)
Nov 19, 2008	25.47	25.72	23.00	23.09	1,234,620	-2.19(-8.66%)
Nov 18, 2008	25.72	27.06	24.70	25.28	1,873,227	-0.12(-0.47%)
Nov 17, 2008	25.88	26.20	25.04	25.40	995,854	-0.85(-3.24%)
Nov 14, 2008	26.71	27.12	25.95	26.25	1,009,775	-1.20(-4.37%)
Nov 13, 2008	25.25	27.75	23.55	27.45	2,492,071	+1.44(+5.54%)
Nov 12, 2008	25.64	26.87	25.08	26.01	1,743,044	-0.82(-3.06%)
Nov 11, 2008	29.61	29.69	26.21	26.83	2,525,754	-4.16(-13.42%)
Nov 10, 2008	32.36	32.36	30.65	30.99	1,002,252	-0.01(-0.03%)
Nov 07, 2008	30.67	31.80	30.47	31.00	457,960	+0.71(+2.34%)
Nov 06, 2008	31.51	32.28	29.92	30.29	901,249	-1.93(-5.99%)
Nov 05, 2008	33.94	34.32	31.96	32.22	671,647	-2.28(-6.61%)
Nov 04, 2008	32.93	34.95	31.95	34.50	802,719	+2.33(+7.24%)
Nov 03, 2008	32.76	33.23	31.68	32.17	630,709	-0.23(-0.71%)
Oct 31, 2008	32.00	33.17	31.72	32.40	776,229	+0.01(+0.03%)
Oct 30, 2008	32.94	33.59	31.57	32.39	979,441	+0.42(+1.31%)
Oct 29, 2008	30.43	32.75	28.85	31.97	1,251,369	+1.35(+4.41%)
Oct 28, 2008	26.50	30.67	26.50	30.62	1,790,513	+4.86(+18.87%)
Oct 27, 2008	27.50	28.50	25.72	25.76	1,540,556	-1.92(-6.94%)
Oct 24, 2008	26.97	27.88	25.71	27.68	2,638,832	-1.29(-4.45%)
Oct 23, 2008	30.50	30.65	27.47	28.97	1,508,469	-1.51(-4.95%)
Oct 22, 2008	30.75	31.18	29.99	30.48	1,891,890	-1.10(-3.48%)
Oct 21, 2008	32.25	32.81	31.34	31.58	948,582	-1.42(-4.30%)
Oct 20, 2008	32.78	33.95	32.33	33.00	5,835,805	+0.38(+1.16%)
Oct 17, 2008	32.62	33.99	31.91	32.62	1,192,839	+0.21(+0.65%)
Oct 16, 2008	31.53	32.58	30.36	32.41	1,925,840	+0.88(+2.79%)
Oct 15, 2008	33.00	33.00	31.50	31.53	1,731,251	-1.73(-5.20%)
Oct 14, 2008	34.22	34.91	32.30	33.26	1,152,504	-0.63(-1.86%)
Oct 13, 2008	31.90	33.92	31.22	33.89	1,638,027	+3.20(+10.43%)
Oct 10, 2008	32.24	32.24	29.96	30.69	2,738,771	-1.82(-5.60%)
Oct 09, 2008	32.78	33.62	32.45	32.51	1,525,229	+0.00(+0.00%)
Oct 08, 2008	31.66	35.08	31.42	32.51	1,542,697	-0.50(-1.51%)
Oct 07, 2008	32.30	34.12	31.72	33.01	2,509,111	+0.80(+2.48%)
Oct 06, 2008	31.24	32.53	29.99	32.21	2,317,673	+0.11(+0.34%)
Oct 03, 2008	32.47	33.62	31.93	32.10	1,879,103	-0.13(-0.40%)
Oct 02, 2008	33.80	34.34	32.00	32.23	1,767,129	-1.85(-5.43%)
Oct 01, 2008	34.78	35.16	33.28	34.08	1,535,339	-1.12(-3.18%)
Sep 30, 2008	33.48	35.65	33.48	35.20	2,314,993	+2.32(+7.06%)
Sep 29, 2008	35.09	35.09	31.80	32.88	2,081,864	-2.74(-7.69%)
Sep 26, 2008	36.50	36.60	35.29	35.62	1,272,893	-1.80(-4.81%)
Sep 25, 2008	36.35	37.70	35.53	37.42	1,330,344	+1.70(+4.76%)
Sep 24, 2008	36.52	37.11	35.14	35.72	1,712,294	-0.48(-1.33%)
Sep 23, 2008	39.30	39.71	35.82	36.20	1,906,569	-3.51(-8.84%)
Sep 22, 2008	41.62	41.68	39.50	39.71	1,031,462	-2.17(-5.18%)
Sep 19, 2008	43.00	45.23	40.42	41.88	2,203,110	+0.88(+2.15%)
Sep 18, 2008	36.00	41.00	33.54	41.00	3,130,534	+5.52(+15.56%)
Sep 17, 2008	37.11	37.93	35.21	35.48	1,831,887	-2.27(-6.01%)
Sep 16, 2008	37.66	38.07	36.81	37.75	1,924,293	-0.83(-2.15%)
Sep 15, 2008	37.89	39.36	37.52	38.58	1,076,772	-0.52(-1.33%)
Sep 12, 2008	37.57	39.74	37.09	39.10	1,454,076	+1.02(+2.68%)
Sep 11, 2008	38.66	38.68	37.68	38.08	2,516,858	-1.02(-2.61%)
Sep 10, 2008	39.19	39.76	38.06	39.10	1,055,562	+0.15(+0.39%)
Sep 09, 2008	40.68	41.27	38.59	38.95	1,408,830	-1.64(-4.04%)
Sep 08, 2008	41.33	42.50	39.77	40.59	1,710,406	+0.59(+1.48%)
Sep 05, 2008	39.51	40.49	38.99	40.00	1,109,463	-0.01(-0.02%)
Sep 04, 2008	41.22	41.22	39.27	40.01	1,736,065	-1.47(-3.54%)
Sep 03, 2008	42.73	42.73	40.53	41.48	1,770,957	-1.00(-2.35%)
Sep 02, 2008	43.00	43.51	42.22	42.48	931,271	-0.16(-0.38%)
Aug 29, 2008	42.10	42.79	41.73	42.64	786,712	+0.22(+0.52%)
Aug 28, 2008	41.59	42.62	41.51	42.42	785,734	+0.61(+1.46%)
Aug 27, 2008	40.91	42.49	40.76	41.81	989,436	+0.65(+1.58%)
Aug 26, 2008	41.83	41.95	40.82	41.16	668,125	-0.68(-1.63%)
Aug 25, 2008	41.48	42.92	41.14	41.84	1,239,638	+0.28(+0.67%)
Aug 22, 2008	40.60	41.63	40.35	41.56	1,014,661	+1.23(+3.05%)
Aug 21, 2008	39.60	40.36	39.37	40.33	717,958	+0.33(+0.82%)
Aug 20, 2008	38.60	40.86	38.60	40.00	1,793,434	+1.44(+3.73%)
Aug 19, 2008	38.35	39.83	37.83	38.56	1,348,722	+0.17(+0.44%)
Aug 18, 2008	40.11	40.11	38.10	38.39	1,591,339	-1.47(-3.69%)
Aug 15, 2008	39.18	40.54	39.03	39.86	1,452,206	+0.59(+1.50%)
Aug 14, 2008	38.17	40.18	38.13	39.27	1,174,048	+0.77(+2.00%)
Aug 13, 2008	38.11	38.86	37.52	38.50	1,655,771	+0.48(+1.26%)
Aug 12, 2008	38.55	39.05	37.53	38.02	1,876,502	-0.46(-1.20%)
Aug 11, 2008	39.93	40.93	37.97	38.48	2,621,321	-2.52(-6.15%)
Aug 08, 2008	40.01	41.40	39.79	41.00	1,544,270	+0.45(+1.11%)
Aug 07, 2008	43.05	43.05	39.21	40.55	4,105,729	-3.39(-7.72%)
Aug 06, 2008	44.10	44.54	43.01	43.94	2,019,069	-0.44(-0.99%)
Aug 05, 2008	44.84	45.00	43.86	44.38	1,260,572	-0.30(-0.67%)
Aug 04, 2008	46.95	47.00	44.50	44.68	1,162,140	-1.52(-3.29%)

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.