Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	29.21	29.41	28.74	29.19	3,563,785	-0.02(-0.06%)
Jun 29, 2009	29.09	29.33	28.94	29.21	2,650,734	+0.23(+0.80%)
Jun 26, 2009	29.02	29.09	28.66	28.98	5,811,064	-0.06(-0.22%)
Jun 25, 2009	28.71	29.11	28.65	29.04	3,742,007	+0.41(+1.45%)
Jun 24, 2009	28.56	28.79	28.34	28.63	4,105,077	+0.23(+0.82%)
Jun 23, 2009	28.29	28.57	28.12	28.40	4,312,224	+0.11(+0.40%)
Jun 22, 2009	28.12	28.42	28.05	28.29	3,180,310	+0.02(+0.07%)
Jun 19, 2009	28.48	28.64	28.17	28.27	5,019,495	-0.08(-0.27%)
Jun 18, 2009	27.82	28.56	27.73	28.34	4,158,460	+0.62(+2.24%)
Jun 17, 2009	27.61	27.92	27.46	27.72	3,575,128	+0.48(+1.75%)
Jun 16, 2009	27.35	27.39	27.06	27.24	3,362,769	-0.26(-0.96%)
Jun 15, 2009	27.73	27.83	27.19	27.51	2,673,399	-0.42(-1.50%)
Jun 12, 2009	27.49	27.97	27.27	27.93	3,065,673	+0.38(+1.37%)
Jun 11, 2009	27.26	27.88	27.26	27.55	3,181,257	+0.29(+1.08%)
Jun 10, 2009	27.72	27.90	27.11	27.26	2,822,816	-0.29(-1.05%)
Jun 09, 2009	28.03	28.03	27.53	27.55	2,925,693	-0.36(-1.30%)
Jun 08, 2009	27.61	28.08	27.50	27.91	3,356,127	+0.46(+1.69%)
Jun 05, 2009	27.87	27.87	27.28	27.45	2,663,562	-0.16(-0.59%)
Jun 04, 2009	27.84	28.00	27.53	27.61	3,361,853	-0.16(-0.59%)
Jun 03, 2009	27.80	28.10	27.70	27.77	3,604,348	-0.18(-0.63%)
Jun 02, 2009	27.49	28.11	27.41	27.95	4,023,590	+0.46(+1.66%)
Jun 01, 2009	27.35	27.59	27.20	27.49	3,085,005	+0.38(+1.39%)
May 29, 2009	27.24	27.27	26.86	27.11	3,291,168	-0.04(-0.14%)
May 28, 2009	27.04	27.30	26.88	27.15	3,153,393	+0.05(+0.19%)
May 27, 2009	27.62	27.62	26.99	27.10	4,155,503	-0.47(-1.71%)
May 26, 2009	27.35	27.65	27.01	27.57	2,402,691	+0.19(+0.69%)
May 22, 2009	27.23	27.68	27.14	27.38	2,453,325	+0.16(+0.58%)
May 21, 2009	27.14	27.26	26.95	27.23	2,139,984	-0.13(-0.48%)
May 20, 2009	27.49	27.78	27.32	27.36	2,843,408	-0.08(-0.27%)
May 19, 2009	27.48	27.56	27.31	27.43	2,468,700	-0.04(-0.14%)
May 18, 2009	27.19	27.53	26.99	27.47	2,766,008	+0.39(+1.46%)
May 15, 2009	27.16	27.33	26.84	27.08	3,135,706	-0.14(-0.51%)
May 14, 2009	26.71	27.25	26.57	27.21	4,941,579	+0.50(+1.85%)
May 13, 2009	26.86	27.13	26.58	26.72	3,219,373	-0.33(-1.23%)
May 12, 2009	26.95	27.23	26.84	27.05	3,122,321	+0.14(+0.54%)
May 11, 2009	26.62	26.97	26.48	26.91	2,872,740	+0.06(+0.21%)
May 08, 2009	26.98	27.03	26.64	26.85	2,215,978	+0.11(+0.42%)
May 07, 2009	27.19	27.27	26.56	26.74	4,020,935	-0.22(-0.81%)
May 06, 2009	27.41	27.58	26.73	26.96	3,615,195	-0.24(-0.90%)
May 05, 2009	27.65	28.15	27.01	27.20	5,754,053	-0.55(-1.97%)
May 04, 2009	27.36	27.88	27.10	27.75	5,431,057	+0.54(+1.98%)
May 01, 2009	26.44	27.27	26.44	27.21	5,468,684	+0.81(+3.06%)
Apr 30, 2009	25.69	27.53	25.26	26.40	9,505,034	+1.64(+6.61%)
Apr 29, 2009	24.68	25.03	24.62	24.76	3,765,430	+0.19(+0.79%)
Apr 28, 2009	24.13	24.67	24.13	24.57	3,109,988	+0.29(+1.19%)
Apr 27, 2009	24.24	24.72	24.20	24.28	3,092,008	-0.13(-0.54%)
Apr 24, 2009	24.73	24.73	24.07	24.41	3,008,852	-0.11(-0.43%)
Apr 23, 2009	24.63	24.74	24.29	24.52	3,658,583	-0.15(-0.61%)
Apr 22, 2009	25.04	25.04	24.65	24.67	3,060,990	-0.39(-1.58%)
Apr 21, 2009	24.67	25.37	24.67	25.06	3,050,170	+0.24(+0.96%)
Apr 20, 2009	24.91	25.39	24.75	24.83	3,398,625	-0.31(-1.25%)
Apr 17, 2009	25.25	25.39	24.92	25.14	3,379,697	-0.09(-0.35%)
Apr 16, 2009	25.11	25.30	24.61	25.23	4,357,809	+0.24(+0.98%)
Apr 15, 2009	24.61	24.98	24.52	24.98	3,000,552	+0.37(+1.50%)
Apr 14, 2009	24.58	24.72	24.22	24.61	3,454,947	+0.01(+0.05%)
Apr 13, 2009	24.71	25.05	24.57	24.60	3,624,632	-0.19(-0.78%)
Apr 09, 2009	25.01	25.03	24.53	24.79	3,967,191	+0.21(+0.84%)
Apr 08, 2009	24.47	24.61	24.27	24.59	3,920,820	+0.17(+0.69%)
Apr 07, 2009	23.85	24.56	23.85	24.42	5,748,319	+0.26(+1.06%)
Apr 06, 2009	23.72	24.17	23.72	24.16	4,054,606	+0.33(+1.39%)
Apr 03, 2009	24.15	24.25	23.57	23.83	4,311,046	-0.09(-0.39%)
Apr 02, 2009	24.04	24.25	23.71	23.92	6,325,258	+0.36(+1.52%)
Apr 01, 2009	22.75	23.72	22.75	23.57	6,383,510	+0.60(+2.62%)
Mar 31, 2009	23.09	23.22	22.74	22.96	4,258,150	+0.09(+0.41%)
Mar 30, 2009	22.88	23.04	22.61	22.87	3,091,548	-0.71(-3.03%)
Mar 26, 2009	23.51	23.60	23.18	23.58	3,899,749	+0.09(+0.37%)
Mar 25, 2009	23.48	23.60	23.13	23.50	5,185,621	+0.19(+0.83%)
Mar 24, 2009	23.42	23.67	23.28	23.30	3,691,485	-0.33(-1.41%)
Mar 23, 2009	23.21	23.63	23.20	23.63	4,516,161	+0.80(+3.49%)
Mar 20, 2009	23.01	23.26	22.78	22.84	5,597,289	-0.18(-0.78%)
Mar 19, 2009	23.38	23.41	22.88	23.02	4,670,842	-0.18(-0.80%)
Mar 18, 2009	23.28	23.35	22.80	23.20	7,101,198	-0.54(-2.27%)
Mar 17, 2009	23.60	23.82	23.43	23.74	5,657,092	-0.02(-0.08%)
Mar 16, 2009	23.33	24.00	23.23	23.76	3,985,338	+0.57(+2.46%)
Mar 13, 2009	23.20	23.30	22.91	23.19	0	+0.19(+0.84%)
Mar 12, 2009	22.47	23.08	22.34	22.99	4,737,274	+0.53(+2.34%)
Mar 11, 2009	22.84	22.86	22.38	22.47	4,598,597	-0.21(-0.91%)
Mar 10, 2009	22.92	22.92	22.39	22.67	6,688,910	+0.11(+0.47%)
Mar 09, 2009	23.04	23.15	22.56	22.57	5,130,783	-0.73(-3.12%)
Mar 06, 2009	22.99	23.58	22.76	23.30	0	+0.28(+1.20%)
Mar 05, 2009	23.67	23.67	22.84	23.02	7,180,873	-0.85(-3.55%)
Mar 04, 2009	24.13	24.29	23.45	23.87	6,826,360	+0.08(+0.34%)
Mar 02, 2009	24.03	24.30	23.75	23.78	6,040,613	-0.61(-2.52%)
Feb 27, 2009	23.87	24.71	23.82	24.40	0	+0.13(+0.54%)
Feb 26, 2009	24.88	24.88	24.24	24.27	5,935,034	-0.32(-1.30%)
Feb 25, 2009	24.68	24.93	24.52	24.59	4,735,189	-0.28(-1.13%)
Feb 24, 2009	24.48	25.00	24.45	24.87	5,336,850	+0.38(+1.54%)
Feb 23, 2009	25.42	25.42	24.32	24.49	5,017,529	-0.69(-2.74%)
Feb 20, 2009	25.12	25.58	24.83	25.18	0	-0.43(-1.66%)
Feb 19, 2009	25.53	25.92	25.36	25.61	4,134,921	+0.33(+1.29%)
Feb 18, 2009	25.41	25.54	25.06	25.28	4,548,538	+0.11(+0.42%)
Feb 17, 2009	25.56	25.93	25.03	25.18	4,106,557	-0.76(-2.95%)
Feb 13, 2009	25.87	26.20	25.65	25.94	4,375,689	+0.04(+0.17%)
Feb 12, 2009	25.72	25.91	25.19	25.90	5,422,957	-0.10(-0.39%)
Feb 11, 2009	26.02	26.14	25.57	26.00	4,676,966	+0.13(+0.51%)
Feb 10, 2009	27.09	27.10	25.68	25.87	6,485,942	-1.23(-4.56%)
Feb 09, 2009	27.29	27.40	26.87	27.10	3,402,059	-0.22(-0.80%)
Feb 06, 2009	27.46	27.55	26.96	27.32	4,847,447	-0.06(-0.23%)
Feb 05, 2009	27.08	27.74	27.04	27.38	5,227,188	+0.12(+0.44%)
Feb 04, 2009	28.19	28.19	27.05	27.26	5,463,439	-0.90(-3.20%)
Feb 03, 2009	27.80	28.27	27.32	28.17	3,183,005	+0.49(+1.77%)
Feb 02, 2009	26.98	27.75	26.98	27.68	2,496,563	+0.29(+1.05%)
Jan 30, 2009	28.23	28.23	27.21	27.39	0	-0.90(-3.17%)
Jan 29, 2009	28.23	28.80	28.10	28.29	2,521,041	-0.04(-0.15%)
Jan 28, 2009	28.59	28.61	28.14	28.33	3,172,390	-0.03(-0.11%)
Jan 27, 2009	28.21	28.50	28.08	28.36	2,555,913	+0.33(+1.19%)
Jan 26, 2009	27.73	28.35	27.73	28.03	3,352,421	+0.30(+1.09%)
Jan 23, 2009	27.55	27.82	27.29	27.73	3,876,897	-0.43(-1.54%)
Jan 22, 2009	27.57	28.25	27.53	28.16	5,039,541	-0.12(-0.42%)
Jan 21, 2009	28.47	28.47	27.70	28.28	4,228,925	+0.27(+0.96%)
Jan 20, 2009	27.89	28.64	27.69	28.01	5,846,817	+0.03(+0.11%)
Jan 16, 2009	27.46	28.12	27.46	27.98	0	+1.18(+4.40%)
Jan 15, 2009	26.66	26.82	26.30	26.80	4,383,683	+0.06(+0.23%)
Jan 14, 2009	27.16	27.19	26.57	26.74	3,492,191	-0.78(-2.85%)
Jan 13, 2009	27.40	27.60	27.23	27.52	3,049,940	+0.13(+0.46%)
Jan 12, 2009	27.30	27.48	27.04	27.40	3,792,732	+0.10(+0.37%)
Jan 09, 2009	27.77	28.17	27.16	27.30	3,089,047	-0.52(-1.87%)
Jan 08, 2009	27.81	28.00	26.49	27.82	3,775,799	-0.06(-0.22%)
Jan 07, 2009	27.66	28.28	27.66	27.88	3,832,448	-0.11(-0.40%)
Jan 06, 2009	28.27	28.44	27.80	27.99	3,275,480	-0.09(-0.31%)
Jan 05, 2009	28.18	28.33	27.92	28.08	3,723,391	-0.16(-0.58%)
Jan 02, 2009	27.57	28.44	27.25	28.24	0	+0.75(+2.74%)
Jan 01, 2009	27.04	27.63	27.04	27.49	0	+0.00(+0.00%)
Dec 31, 2008	27.04	27.63	27.04	27.49	3,239,216	+0.41(+1.53%)
Dec 30, 2008	26.44	27.08	26.44	27.08	4,302,003	+0.70(+2.64%)
Dec 29, 2008	26.57	26.57	26.19	26.38	3,205,612	-0.14(-0.52%)
Dec 26, 2008	26.18	26.66	26.18	26.52	1,896,617	+0.40(+1.54%)
Dec 24, 2008	26.17	26.32	25.94	26.12	1,162,584	+0.14(+0.56%)
Dec 23, 2008	26.49	26.69	25.89	25.97	3,688,048	-0.50(-1.89%)
Dec 22, 2008	26.67	26.97	26.14	26.47	3,442,324	-0.25(-0.94%)
Dec 19, 2008	27.31	27.32	26.63	26.72	4,485,663	+0.01(+0.05%)
Dec 18, 2008	27.01	27.43	26.47	26.71	4,602,992	-0.10(-0.37%)
Dec 17, 2008	27.58	27.58	26.76	26.81	4,896,859	-0.73(-2.64%)
Dec 16, 2008	26.55	27.56	26.52	27.54	4,973,749	+1.12(+4.22%)
Dec 15, 2008	26.86	26.86	26.18	26.42	3,313,608	-0.24(-0.89%)
Dec 12, 2008	25.99	26.67	25.63	26.66	4,313,269	+0.59(+2.26%)
Dec 11, 2008	25.98	26.57	25.96	26.07	4,443,618	-0.26(-0.98%)
Dec 10, 2008	26.57	26.99	25.93	26.33	4,439,876	-0.07(-0.26%)
Dec 09, 2008	26.78	27.21	26.32	26.40	4,142,115	-0.46(-1.73%)
Dec 08, 2008	27.63	27.63	26.69	26.86	5,351,819	+0.08(+0.28%)
Dec 05, 2008	25.60	26.86	25.59	26.79	6,220,801	+1.16(+4.53%)
Dec 04, 2008	26.09	26.39	25.37	25.63	3,666,483	-0.65(-2.46%)
Dec 03, 2008	25.72	26.30	25.28	26.27	4,008,729	+0.31(+1.21%)
Dec 02, 2008	25.97	26.22	25.31	25.96	6,743,112	+0.31(+1.22%)
Dec 01, 2008	26.81	27.03	25.61	25.65	4,528,431	-1.58(-5.80%)
Nov 28, 2008	27.26	27.58	26.77	27.23	1,874,918	+0.13(+0.49%)
Nov 26, 2008	26.24	27.31	25.70	27.09	4,972,570	+0.50(+1.86%)
Nov 25, 2008	27.50	27.52	26.31	26.60	5,726,093	-0.55(-2.03%)
Nov 24, 2008	27.47	27.83	26.86	27.15	5,229,946	+0.18(+0.67%)
Nov 21, 2008	25.96	27.16	25.42	26.97	8,199,758	+1.46(+5.73%)
Nov 20, 2008	27.40	27.73	25.40	25.51	8,642,725	-2.15(-7.77%)
Nov 19, 2008	29.32	29.55	27.66	27.66	6,078,397	-1.87(-6.33%)
Nov 18, 2008	28.49	29.58	27.98	29.53	6,567,394	+0.49(+1.68%)
Nov 17, 2008	29.35	30.13	28.97	29.04	4,611,036	-0.38(-1.30%)
Nov 14, 2008	30.24	30.69	29.36	29.42	0	-1.32(-4.28%)
Nov 13, 2008	29.64	30.77	29.07	30.74	4,353,016	+1.20(+4.05%)
Nov 12, 2008	31.02	31.02	29.47	29.54	3,673,256	-0.99(-3.24%)
Nov 11, 2008	31.03	31.03	30.22	30.53	2,616,816	-0.81(-2.58%)
Nov 10, 2008	31.36	31.85	30.82	31.34	2,532,301	+0.28(+0.91%)
Nov 07, 2008	30.93	31.11	30.14	31.06	2,847,798	+0.71(+2.36%)
Nov 06, 2008	31.55	31.79	30.15	30.34	5,120,344	-1.21(-3.83%)
Nov 05, 2008	32.61	32.76	31.55	31.55	4,604,893	-1.33(-4.04%)
Nov 04, 2008	33.32	33.47	32.77	32.88	4,468,936	+0.09(+0.27%)
Nov 03, 2008	31.74	32.94	31.69	32.79	3,558,886	+1.18(+3.75%)
Oct 31, 2008	31.71	32.17	31.09	31.61	6,062,683	+0.27(+0.86%)
Oct 30, 2008	32.11	32.35	31.08	31.34	4,612,099	-0.02(-0.06%)
Oct 29, 2008	32.44	33.18	31.28	31.36	7,543,755	-0.41(-1.30%)
Oct 28, 2008	30.77	31.77	29.60	31.77	4,912,244	+1.92(+6.45%)
Oct 27, 2008	31.62	31.62	29.61	29.85	2,948,718	-0.38(-1.27%)
Oct 24, 2008	30.33	30.92	29.73	30.23	5,579,546	-1.05(-3.37%)
Oct 23, 2008	31.02	31.95	30.40	31.28	8,282,670	+0.41(+1.32%)
Oct 22, 2008	31.38	31.58	30.07	30.87	4,593,617	-0.66(-2.09%)
Oct 21, 2008	31.56	32.02	31.42	31.53	3,835,241	-0.34(-1.08%)
Oct 20, 2008	31.97	31.97	31.21	31.88	4,378,152	+0.24(+0.77%)
Oct 17, 2008	31.80	32.43	30.42	31.63	6,963,688	-0.04(-0.12%)
Oct 16, 2008	30.24	31.71	29.26	31.67	7,471,738	+1.39(+4.57%)
Oct 15, 2008	31.69	32.08	30.09	30.29	6,840,808	-1.52(-4.79%)
Oct 14, 2008	33.93	34.17	31.58	31.81	7,513,622	-0.96(-2.93%)
Oct 13, 2008	32.40	34.37	31.45	32.77	5,228,871	+2.37(+7.80%)
Oct 10, 2008	29.56	32.02	28.37	30.40	0	-0.08(-0.27%)
Oct 09, 2008	33.02	33.61	29.96	30.48	9,411,999	-2.49(-7.57%)
Oct 08, 2008	34.32	35.07	32.76	32.97	9,770,810	-1.91(-5.48%)
Oct 07, 2008	35.38	35.86	34.69	34.89	7,588,655	-0.22(-0.62%)
Oct 06, 2008	35.31	35.59	34.48	35.11	7,239,382	-0.76(-2.11%)
Oct 03, 2008	36.06	36.15	35.59	35.86	0	+0.12(+0.33%)
Oct 02, 2008	35.43	36.03	35.21	35.75	3,646,749	+0.31(+0.87%)
Oct 01, 2008	34.96	35.52	34.91	35.44	5,352,548	+0.27(+0.77%)
Sep 30, 2008	34.67	35.36	34.67	35.17	3,661,067	+0.55(+1.59%)
Sep 29, 2008	35.65	36.03	34.35	34.62	4,178,701	-1.36(-3.78%)
Sep 26, 2008	35.36	36.03	35.20	35.98	0	+0.56(+1.59%)
Sep 25, 2008	35.07	35.67	34.95	35.41	3,785,805	+0.48(+1.36%)
Sep 24, 2008	34.94	35.11	34.40	34.94	2,507,425	+0.16(+0.47%)
Sep 23, 2008	34.70	35.41	34.70	34.77	2,738,230	+0.07(+0.20%)
Sep 22, 2008	35.28	35.53	34.59	34.70	3,105,201	-0.83(-2.33%)
Sep 19, 2008	35.80	36.68	34.95	35.53	0	+0.23(+0.66%)
Sep 18, 2008	35.76	36.03	34.86	35.30	4,959,357	-0.06(-0.18%)
Sep 17, 2008	34.83	35.94	34.83	35.36	6,030,855	+0.18(+0.52%)
Sep 16, 2008	34.95	35.30	34.22	35.18	2,953,023	+0.28(+0.79%)
Sep 15, 2008	34.81	35.40	34.58	34.91	2,775,327	-0.33(-0.94%)
Sep 12, 2008	34.81	35.29	34.71	35.24	3,285,566	+0.22(+0.63%)
Sep 11, 2008	34.67	35.06	34.44	35.02	2,674,463	+0.27(+0.78%)
Sep 10, 2008	35.06	35.13	34.65	34.75	3,093,643	-0.16(-0.45%)
Sep 09, 2008	35.24	35.45	34.91	34.91	3,734,597	-0.34(-0.96%)
Sep 08, 2008	34.98	35.29	34.54	35.24	3,853,850	+0.76(+2.20%)
Sep 05, 2008	33.88	34.57	33.85	34.49	0	+0.46(+1.35%)
Sep 04, 2008	34.02	34.38	33.86	34.03	4,121,499	-0.12(-0.35%)
Sep 03, 2008	34.96	34.96	34.10	34.15	2,941,599	-0.57(-1.64%)
Sep 02, 2008	34.37	34.92	34.27	34.72	3,880,480	+0.59(+1.73%)
Aug 29, 2008	34.29	34.48	34.07	34.13	0	-0.26(-0.77%)
Aug 28, 2008	34.05	34.39	33.84	34.39	3,273,827	+0.34(+0.99%)
Aug 27, 2008	33.48	34.13	33.48	34.05	2,240,800	+0.58(+1.74%)
Aug 26, 2008	33.73	33.73	33.38	33.47	2,220,513	-0.33(-0.96%)
Aug 25, 2008	33.98	34.00	33.51	33.80	2,690,707	-0.30(-0.88%)
Aug 22, 2008	34.03	34.24	33.85	34.10	0	+0.13(+0.39%)
Aug 21, 2008	33.86	34.12	33.76	33.97	1,241,634	-0.15(-0.44%)
Aug 20, 2008	33.80	34.17	33.25	34.12	2,702,581	+0.33(+0.98%)
Aug 19, 2008	34.20	34.38	33.76	33.78	2,814,689	-0.50(-1.46%)
Aug 18, 2008	34.71	34.77	34.19	34.28	1,998,189	-0.51(-1.46%)
Aug 15, 2008	34.32	34.87	34.23	34.79	0	+0.56(+1.63%)
Aug 14, 2008	33.88	34.54	33.71	34.23	2,677,523	-0.08(-0.24%)
Aug 13, 2008	34.64	34.72	34.22	34.32	3,011,565	-0.45(-1.28%)
Aug 12, 2008	34.88	34.97	34.50	34.76	3,907,728	-0.16(-0.47%)
Aug 11, 2008	34.81	34.96	34.23	34.92	7,170,377	+0.00(+0.00%)
Aug 08, 2008	33.65	35.01	33.60	34.92	4,747,285	+1.35(+4.01%)
Aug 07, 2008	34.09	34.16	33.49	33.58	3,732,259	-0.76(-2.23%)
Aug 06, 2008	34.04	34.38	33.85	34.34	2,890,281	+0.26(+0.77%)
Aug 05, 2008	33.97	34.08	33.70	34.08	3,824,134	+0.27(+0.80%)
Aug 04, 2008	32.89	33.92	32.77	33.81	3,125,280	+0.92(+2.80%)
Aug 01, 2008	33.32	33.39	32.57	32.89	3,068,420	-0.38(-1.13%)
Jul 31, 2008	32.83	34.01	32.82	33.26	4,260,549	-0.68(-2.01%)
Jul 30, 2008	33.46	33.95	33.46	33.95	3,437,319	+0.44(+1.31%)
Jul 29, 2008	33.51	33.51	32.99	33.51	2,573,270	+0.38(+1.14%)
Jul 28, 2008	32.64	33.21	32.49	33.13	4,155,193	+0.36(+1.11%)
Jul 25, 2008	33.11	33.19	32.58	32.77	2,956,231	-0.36(-1.08%)
Jul 24, 2008	33.63	33.68	33.08	33.13	2,847,283	-0.45(-1.33%)
Jul 23, 2008	32.90	33.57	32.62	33.57	4,755,382	+0.78(+2.39%)
Jul 22, 2008	32.11	32.79	32.03	32.79	2,569,575	+0.58(+1.79%)
Jul 21, 2008	32.42	32.42	31.87	32.21	2,954,551	-0.14(-0.43%)
Jul 18, 2008	32.60	32.76	32.13	32.35	3,942,067	-0.28(-0.85%)
Jul 17, 2008	32.95	32.95	32.30	32.62	5,355,526	-0.22(-0.67%)
Jul 16, 2008	31.90	32.87	31.69	32.84	7,243,783	+0.93(+2.91%)
Jul 15, 2008	31.51	32.08	31.50	31.92	4,710,064	+0.23(+0.71%)
Jul 14, 2008	31.95	32.07	31.50	31.69	3,050,797	-0.20(-0.63%)
Jul 11, 2008	31.63	32.00	31.52	31.89	5,227,491	+0.01(+0.04%)
Jul 10, 2008	31.84	31.89	31.41	31.88	3,536,467	+0.21(+0.67%)
Jul 09, 2008	31.43	31.85	31.36	31.66	4,221,225	+0.21(+0.68%)
Jul 08, 2008	30.98	31.46	30.82	31.45	3,756,399	+0.61(+1.97%)
Jul 07, 2008	30.84	31.14	30.66	30.84	4,003,039	+0.25(+0.82%)
Jul 04, 2008	30.54	30.77	30.32	30.59	2,881,116	+0.00(+0.00%)
Jul 03, 2008	30.54	30.77	30.32	30.59	2,881,116	+0.21(+0.70%)
Jul 02, 2008	30.20	30.50	30.08	30.38	5,102,400	+0.26(+0.87%)

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.