Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	54.26	54.83	54.01	54.47	5,768,398	+0.24(+0.44%)
Jul 30, 2009	53.70	54.99	53.43	54.23	7,583,074	+1.03(+1.94%)
Jul 29, 2009	52.14	53.34	51.95	53.20	4,832,451	+0.76(+1.45%)
Jul 28, 2009	51.84	52.62	51.64	52.44	5,254,945	+0.64(+1.24%)
Jul 27, 2009	52.23	52.46	51.72	51.80	6,083,273	-0.43(-0.82%)
Jul 24, 2009	53.38	53.53	51.85	52.23	460	-1.15(-2.15%)
Jul 23, 2009	53.25	53.74	52.64	53.38	11,176,792	+0.26(+0.49%)
Jul 22, 2009	53.81	54.28	52.91	53.12	8,030,754	-0.85(-1.57%)
Jul 21, 2009	54.45	54.64	53.55	53.97	7,383,230	-1.00(-1.82%)
Jul 20, 2009	54.04	55.03	53.95	54.97	4,400,688	+1.17(+2.17%)
Jul 17, 2009	53.83	53.99	53.24	53.80	4,435,128	-0.17(-0.31%)
Jul 16, 2009	53.80	54.26	53.00	53.97	4,160,466	+0.22(+0.41%)
Jul 15, 2009	52.23	53.93	52.02	53.75	6,637,614	+2.17(+4.21%)
Jul 14, 2009	51.60	51.74	50.87	51.58	3,613,791	+0.16(+0.31%)
Jul 13, 2009	50.22	51.52	50.22	51.42	5,656,789	+1.78(+3.59%)
Jul 10, 2009	49.21	49.99	49.00	49.64	4,803,646	-0.01(-0.02%)
Jul 09, 2009	50.19	50.63	49.49	49.65	4,338,875	-0.03(-0.06%)
Jul 08, 2009	49.74	50.05	49.01	49.68	7,001,005	+0.25(+0.51%)
Jul 07, 2009	50.89	50.99	49.38	49.43	6,282,873	-1.47(-2.89%)
Jul 06, 2009	49.87	50.98	49.33	50.90	6,282,380	+0.66(+1.31%)
Jul 02, 2009	51.70	51.76	49.90	50.24	5,516,788	-2.04(-3.90%)
Jul 01, 2009	52.15	52.69	52.03	52.28	4,670,954	+0.32(+0.62%)
Jun 30, 2009	52.40	52.61	51.15	51.96	6,995,024	-0.51(-0.97%)
Jun 29, 2009	51.80	52.64	51.70	52.47	5,107,803	+0.92(+1.78%)
Jun 26, 2009	51.74	52.08	51.19	51.55	12,306,476	-0.48(-0.92%)
Jun 25, 2009	51.75	52.35	51.57	52.03	6,110,239	+1.22(+2.40%)
Jun 24, 2009	52.27	52.52	50.44	50.81	6,480,989	-1.03(-1.99%)
Jun 23, 2009	52.82	52.96	51.65	51.84	5,483,624	-0.74(-1.41%)
Jun 22, 2009	53.85	53.85	52.32	52.58	5,677,547	-1.62(-2.99%)
Jun 19, 2009	55.22	55.25	54.03	54.20	8,405,464	-0.73(-1.33%)
Jun 18, 2009	54.67	55.30	54.56	54.93	5,410,289	+0.25(+0.46%)
Jun 17, 2009	54.46	55.23	54.35	54.68	5,595,521	+0.10(+0.18%)
Jun 16, 2009	54.75	55.28	54.35	54.58	6,048,791	-0.14(-0.26%)
Jun 15, 2009	55.31	55.40	53.97	54.72	5,762,006	-1.12(-2.01%)
Jun 12, 2009	55.34	55.97	54.77	55.84	3,611,648	+0.29(+0.52%)
Jun 11, 2009	55.71	56.32	55.32	55.55	5,110,417	+0.05(+0.09%)
Jun 10, 2009	56.05	56.22	54.55	55.50	6,008,592	-0.02(-0.04%)
Jun 09, 2009	56.57	56.65	55.09	55.52	5,877,064	-0.97(-1.72%)
Jun 08, 2009	55.49	56.97	55.33	56.49	5,247,928	+0.10(+0.18%)
Jun 05, 2009	55.89	56.99	55.86	56.39	8,450,079	+1.26(+2.29%)
Jun 04, 2009	54.86	55.41	54.67	55.13	5,098,604	+0.44(+0.80%)
Jun 03, 2009	55.12	55.37	54.20	54.69	4,971,100	-0.89(-1.60%)
Jun 02, 2009	55.21	55.92	54.67	55.58	5,478,757	+0.31(+0.56%)
Jun 01, 2009	53.49	55.58	53.21	55.27	5,974,773	+2.66(+5.06%)
May 29, 2009	52.53	52.70	51.73	52.61	4,778,317	+0.23(+0.44%)
May 28, 2009	51.86	52.57	50.95	52.38	5,009,605	+0.94(+1.83%)
May 27, 2009	52.84	53.20	51.43	51.44	4,974,084	-1.30(-2.46%)
May 26, 2009	51.04	53.03	50.64	52.74	5,329,366	+1.70(+3.33%)
May 22, 2009	50.78	51.76	50.52	51.04	4,294,959	+0.28(+0.55%)
May 21, 2009	51.04	51.18	49.90	50.76	6,168,152	-0.98(-1.89%)
May 20, 2009	52.69	52.89	51.59	51.74	6,130,847	-0.56(-1.07%)
May 19, 2009	52.84	53.17	52.21	52.30	5,573,133	-0.68(-1.28%)
May 18, 2009	51.16	53.07	51.16	52.98	5,987,700	+1.70(+3.32%)
May 15, 2009	51.38	51.94	50.92	51.28	7,094,639	-0.23(-0.45%)
May 14, 2009	50.80	52.05	50.75	51.51	6,675,128	+0.90(+1.78%)
May 13, 2009	51.44	51.44	49.87	50.61	8,069,269	-2.23(-4.22%)
May 12, 2009	52.89	53.07	51.74	52.84	6,528,033	+0.34(+0.65%)
May 11, 2009	52.70	53.13	52.11	52.50	5,339,790	-1.05(-1.96%)
May 08, 2009	52.42	53.61	51.03	53.55	7,328,632	+1.83(+3.54%)
May 07, 2009	52.28	52.75	51.20	51.72	6,311,082	-0.57(-1.09%)
May 06, 2009	52.34	52.85	51.51	52.29	4,989,135	+0.46(+0.89%)
May 05, 2009	50.90	51.90	50.90	51.83	4,930,292	+0.65(+1.27%)
May 04, 2009	49.62	51.40	49.62	51.18	6,941,544	+1.66(+3.35%)
May 01, 2009	49.27	49.79	48.66	49.52	4,495,236	+0.68(+1.39%)
Apr 30, 2009	49.48	50.28	48.52	48.84	6,544,664	-0.07(-0.14%)
Apr 29, 2009	48.47	49.66	48.15	48.91	5,533,731	+0.94(+1.96%)
Apr 28, 2009	47.69	48.56	47.34	47.97	3,581,796	-0.49(-1.01%)
Apr 27, 2009	48.87	49.34	48.16	48.46	4,781,916	-0.91(-1.84%)
Apr 24, 2009	48.26	49.68	47.84	49.37	7,701,329	+1.33(+2.77%)
Apr 23, 2009	46.79	48.15	46.26	48.04	8,005,515	+1.15(+2.45%)
Apr 22, 2009	47.63	48.44	46.84	46.89	8,228,654	-1.01(-2.11%)
Apr 21, 2009	47.25	48.85	46.99	47.90	10,770,734	+2.09(+4.56%)
Apr 20, 2009	46.63	46.77	45.50	45.81	5,878,808	-1.51(-3.19%)
Apr 17, 2009	47.74	48.26	47.28	47.32	6,684,552	-0.18(-0.38%)
Apr 16, 2009	47.16	47.88	45.97	47.50	5,616,514	+0.74(+1.58%)
Apr 15, 2009	45.40	47.20	45.31	46.76	6,056,281	+1.21(+2.66%)
Apr 14, 2009	46.00	46.26	45.17	45.55	6,048,890	-0.84(-1.81%)
Apr 13, 2009	46.84	46.84	45.54	46.39	5,079,911	-0.90(-1.90%)
Apr 09, 2009	45.81	47.50	45.74	47.29	7,804,027	+2.67(+5.98%)
Apr 08, 2009	45.28	45.38	43.89	44.62	6,741,261	-0.54(-1.20%)
Apr 07, 2009	45.58	46.08	44.90	45.16	5,858,530	-1.15(-2.48%)
Apr 06, 2009	45.30	46.36	44.63	46.31	5,578,352	+0.68(+1.49%)
Apr 03, 2009	46.26	46.32	44.95	45.63	6,503,461	-0.31(-0.67%)
Apr 02, 2009	44.93	46.75	44.69	45.94	10,199,816	+2.06(+4.69%)
Apr 01, 2009	42.45	44.18	42.06	43.88	7,209,673	+0.90(+2.09%)
Mar 31, 2009	42.63	43.86	42.60	42.98	6,441,185	+0.38(+0.89%)
Mar 30, 2009	43.60	43.91	42.14	42.60	6,530,893	-2.87(-6.31%)
Mar 26, 2009	43.80	45.59	43.56	45.47	9,179,186	+1.78(+4.07%)
Mar 25, 2009	43.49	44.71	42.72	43.69	10,556,002	+0.48(+1.11%)
Mar 24, 2009	42.96	43.88	42.83	43.21	6,323,205	-0.27(-0.62%)
Mar 23, 2009	42.43	43.55	42.25	43.48	7,866,308	+2.95(+7.28%)
Mar 20, 2009	41.61	41.92	40.39	40.53	10,383,833	-0.96(-2.31%)
Mar 19, 2009	42.27	42.27	40.89	41.49	7,088,853	-0.39(-0.94%)
Mar 18, 2009	41.49	42.48	40.47	41.88	8,683,542	+0.17(+0.41%)
Mar 17, 2009	41.20	41.73	40.20	41.71	7,257,521	+0.59(+1.43%)
Mar 16, 2009	40.89	42.22	40.80	41.12	8,389,112	+0.55(+1.36%)
Mar 13, 2009	41.46	41.92	40.30	40.57	0	-1.23(-2.94%)
Mar 12, 2009	40.82	41.99	40.00	41.80	7,692,375	+0.74(+1.80%)
Mar 11, 2009	40.85	41.69	40.35	41.06	10,084,732	+0.27(+0.66%)
Mar 10, 2009	38.29	40.79	37.93	40.79	12,141,499	+3.23(+8.60%)
Mar 09, 2009	38.03	38.75	37.40	37.56	7,758,952	-0.98(-2.54%)
Mar 06, 2009	38.24	38.78	37.74	38.54	0	+0.62(+1.64%)
Mar 05, 2009	38.09	38.87	37.61	37.92	10,798,450	-1.24(-3.17%)
Mar 04, 2009	39.17	39.84	38.88	39.16	9,739,889	-0.03(-0.08%)
Mar 02, 2009	40.23	40.33	39.08	39.19	13,265,335	-1.64(-4.02%)
Feb 27, 2009	40.61	41.35	40.10	40.83	0	-0.27(-0.66%)
Feb 26, 2009	41.75	42.08	41.01	41.10	7,871,293	-0.42(-1.01%)
Feb 25, 2009	42.66	42.66	41.06	41.52	10,210,216	-1.48(-3.44%)
Feb 24, 2009	42.37	43.35	41.76	43.00	9,434,671	+0.65(+1.53%)
Feb 23, 2009	44.14	44.48	42.22	42.35	7,521,985	-1.64(-3.73%)
Feb 20, 2009	44.03	44.70	43.28	43.99	8,530,896	-0.73(-1.63%)
Feb 19, 2009	45.20	45.93	44.61	44.72	5,531,644	-0.13(-0.29%)
Feb 18, 2009	45.75	45.90	44.52	44.85	6,362,301	-0.83(-1.82%)
Feb 17, 2009	45.97	46.71	45.18	45.68	10,872,986	-1.41(-2.99%)
Feb 13, 2009	47.14	47.96	46.78	47.09	4,447,589	+0.18(+0.38%)
Feb 12, 2009	46.60	47.01	45.41	46.91	6,384,201	-0.71(-1.49%)
Feb 11, 2009	47.26	48.03	47.00	47.62	4,513,112	+0.56(+1.19%)
Feb 10, 2009	49.25	49.78	46.75	47.06	8,098,375	-2.56(-5.16%)
Feb 09, 2009	49.09	49.87	48.60	49.62	6,983,142	+0.59(+1.20%)
Feb 06, 2009	48.17	49.57	47.99	49.03	7,173,936	+0.98(+2.04%)
Feb 05, 2009	47.23	48.53	46.52	48.05	6,629,584	+0.52(+1.09%)
Feb 04, 2009	48.27	48.86	47.35	47.53	5,592,862	-0.78(-1.61%)
Feb 03, 2009	48.24	48.64	47.15	48.31	5,429,405	+0.77(+1.62%)
Feb 02, 2009	47.26	48.17	46.94	47.54	6,268,074	-0.45(-0.94%)
Jan 30, 2009	48.74	49.85	47.35	47.99	0	-0.69(-1.42%)
Jan 29, 2009	50.00	50.19	48.50	48.68	6,158,654	-1.98(-3.91%)
Jan 28, 2009	49.44	51.07	49.44	50.66	5,065,133	+1.42(+2.88%)
Jan 27, 2009	49.26	49.84	48.53	49.24	5,056,878	+0.57(+1.17%)
Jan 26, 2009	47.90	49.43	47.49	48.67	6,420,548	+1.26(+2.66%)
Jan 23, 2009	47.45	48.15	46.94	47.41	6,223,916	-1.54(-3.15%)
Jan 22, 2009	48.66	49.35	47.74	48.95	7,861,755	-0.30(-0.61%)
Jan 21, 2009	49.59	49.89	47.19	49.25	11,964,477	-0.11(-0.22%)
Jan 20, 2009	50.90	51.25	49.15	49.36	7,910,445	-1.74(-3.41%)
Jan 16, 2009	50.55	51.50	49.62	51.10	0	+1.41(+2.84%)
Jan 15, 2009	50.03	50.51	48.18	49.69	6,364,298	-0.34(-0.68%)
Jan 14, 2009	49.90	50.50	49.25	50.03	5,923,339	-0.77(-1.52%)
Jan 13, 2009	52.08	52.57	50.30	50.80	6,984,108	-1.56(-2.98%)
Jan 12, 2009	52.67	53.12	52.00	52.36	4,525,688	-0.34(-0.65%)
Jan 09, 2009	53.85	54.00	52.55	52.70	4,423,938	-0.81(-1.51%)
Jan 08, 2009	53.17	53.76	52.77	53.51	5,972,236	-0.01(-0.02%)
Jan 07, 2009	53.65	53.91	52.84	53.52	5,804,211	-1.36(-2.48%)
Jan 06, 2009	54.60	55.51	54.10	54.88	5,159,825	+0.58(+1.07%)
Jan 05, 2009	54.32	54.98	53.80	54.30	5,462,206	-0.65(-1.18%)
Jan 02, 2009	53.46	55.24	53.03	54.95	0	+1.35(+2.52%)
Jan 01, 2009	53.15	54.08	53.04	53.60	0	+0.00(+0.00%)
Dec 31, 2008	53.15	54.08	53.04	53.60	4,630,430	+0.56(+1.06%)
Dec 30, 2008	51.78	53.14	51.43	53.04	4,828,724	+1.71(+3.33%)
Dec 29, 2008	50.92	51.33	50.38	51.33	3,911,296	+0.20(+0.39%)
Dec 26, 2008	51.22	51.52	50.61	51.13	1,981,963	-0.02(-0.04%)
Dec 24, 2008	50.79	51.40	50.45	51.15	1,416,493	+0.53(+1.05%)
Dec 23, 2008	52.00	52.36	50.39	50.62	5,871,941	-1.12(-2.16%)
Dec 22, 2008	50.65	51.91	49.95	51.74	7,898,453	+0.37(+0.72%)
Dec 19, 2008	52.20	52.37	50.30	51.37	12,120,115	+0.56(+1.10%)
Dec 18, 2008	50.78	51.72	50.53	50.81	7,941,765	+0.21(+0.42%)
Dec 17, 2008	50.90	51.47	50.22	50.60	6,487,767	-1.07(-2.07%)
Dec 16, 2008	50.65	51.82	49.08	51.67	9,017,691	+2.04(+4.11%)
Dec 15, 2008	49.49	50.10	48.87	49.63	7,989,002	+0.81(+1.66%)
Dec 12, 2008	45.81	48.95	45.52	48.82	9,972,782	+1.74(+3.70%)
Dec 11, 2008	47.18	48.64	46.65	47.08	6,737,094	-0.93(-1.94%)
Dec 10, 2008	48.45	48.97	47.21	48.01	7,186,435	+0.04(+0.08%)
Dec 09, 2008	48.43	48.78	47.16	47.97	9,758,685	-0.68(-1.40%)
Dec 08, 2008	50.11	50.50	48.53	48.65	9,985,684	-0.36(-0.73%)
Dec 05, 2008	46.66	49.40	45.82	49.01	9,426,610	+1.85(+3.92%)
Dec 04, 2008	46.74	48.20	46.42	47.16	9,719,205	-0.16(-0.34%)
Dec 03, 2008	45.47	47.51	45.20	47.32	7,980,914	+1.26(+2.74%)
Dec 02, 2008	46.43	46.60	45.05	46.06	9,453,238	+0.44(+0.96%)
Dec 01, 2008	47.93	47.93	45.45	45.62	9,254,006	-2.91(-6.00%)
Nov 28, 2008	47.56	48.70	47.56	48.53	3,976,194	+0.80(+1.68%)
Nov 26, 2008	46.19	47.77	45.70	47.73	8,616,248	+0.60(+1.27%)
Nov 25, 2008	50.00	50.00	46.59	47.13	12,945,211	-1.98(-4.03%)
Nov 24, 2008	47.17	49.87	46.13	49.11	9,997,315	+2.44(+5.23%)
Nov 21, 2008	43.78	47.03	41.76	46.67	15,812,599	+3.45(+7.98%)
Nov 20, 2008	45.30	46.39	42.76	43.22	16,485,268	-2.77(-6.02%)
Nov 19, 2008	49.14	49.55	45.86	45.99	9,944,272	-3.33(-6.75%)
Nov 18, 2008	47.65	49.50	47.20	49.32	9,062,024	+1.17(+2.43%)
Nov 17, 2008	49.61	50.54	48.01	48.15	8,031,023	-2.08(-4.14%)
Nov 14, 2008	51.29	53.56	49.74	50.23	0	-2.05(-3.92%)
Nov 13, 2008	49.80	52.45	46.57	52.28	11,826,431	+3.27(+6.67%)
Nov 12, 2008	50.80	50.85	48.93	49.01	6,928,515	-2.79(-5.39%)
Nov 11, 2008	51.40	53.00	50.00	51.80	6,738,053	-0.39(-0.75%)
Nov 10, 2008	53.02	54.24	51.41	52.19	6,871,324	+0.38(+0.73%)
Nov 07, 2008	50.92	51.96	50.15	51.81	6,065,678	+1.20(+2.37%)
Nov 06, 2008	53.18	54.20	50.23	50.61	8,765,173	-3.06(-5.70%)
Nov 05, 2008	56.46	56.94	53.50	53.67	8,106,956	-3.58(-6.25%)
Nov 04, 2008	56.00	57.64	55.39	57.25	8,037,682	+3.00(+5.53%)
Nov 03, 2008	54.96	55.70	54.09	54.25	4,123,599	-0.71(-1.29%)
Oct 31, 2008	54.00	55.62	52.50	54.96	7,419,992	+1.39(+2.59%)
Oct 30, 2008	53.96	54.84	51.74	53.57	8,066,888	+1.49(+2.86%)
Oct 29, 2008	51.80	54.00	50.90	52.08	11,542,626	+0.79(+1.54%)
Oct 28, 2008	46.25	51.46	45.67	51.29	11,088,764	+6.11(+13.52%)
Oct 27, 2008	46.68	47.78	45.00	45.18	8,292,546	-2.13(-4.50%)
Oct 24, 2008	45.18	48.91	45.04	47.31	9,156,024	-1.38(-2.83%)
Oct 23, 2008	48.96	49.96	46.07	48.69	12,022,337	+0.09(+0.19%)
Oct 22, 2008	49.83	50.66	47.51	48.60	9,802,683	-2.35(-4.61%)
Oct 21, 2008	51.20	52.29	50.41	50.95	7,271,010	-1.28(-2.45%)
Oct 20, 2008	51.35	52.29	49.25	52.23	10,999,636	+1.52(+3.00%)
Oct 17, 2008	52.73	53.51	50.34	50.71	11,428,072	-2.17(-4.10%)
Oct 16, 2008	49.70	53.47	47.63	52.88	16,098,697	+3.63(+7.37%)
Oct 15, 2008	51.39	54.29	48.82	49.25	14,549,536	-3.28(-6.24%)
Oct 14, 2008	57.63	57.63	51.61	52.53	15,726,451	-1.60(-2.96%)
Oct 13, 2008	49.30	54.19	48.94	54.13	13,733,940	+6.50(+13.65%)
Oct 10, 2008	45.01	50.63	43.28	47.63	20,988,746	+1.30(+2.81%)
Oct 09, 2008	50.74	50.95	46.33	46.33	11,778,857	-3.35(-6.74%)
Oct 08, 2008	48.80	51.99	48.66	49.68	13,758,497	-0.44(-0.88%)
Oct 07, 2008	52.54	53.99	50.03	50.12	10,923,963	-2.53(-4.81%)
Oct 06, 2008	53.88	54.48	50.31	52.65	12,763,936	-2.21(-4.03%)
Oct 03, 2008	56.36	57.10	54.79	54.86	0	-0.12(-0.22%)
Oct 02, 2008	58.45	58.89	54.89	54.98	10,462,744	-4.14(-7.00%)
Oct 01, 2008	59.48	59.96	58.62	59.12	8,264,925	-0.94(-1.57%)
Sep 30, 2008	57.33	60.36	56.97	60.06	9,067,159	+3.40(+6.00%)
Sep 29, 2008	59.89	60.20	56.15	56.66	9,609,883	-4.20(-6.90%)
Sep 26, 2008	58.12	60.92	57.79	60.86	0	+1.69(+2.86%)
Sep 25, 2008	60.11	60.46	58.87	59.17	8,026,284	-0.46(-0.77%)
Sep 24, 2008	59.63	60.72	59.13	59.63	5,876,987	-0.52(-0.86%)
Sep 23, 2008	61.70	62.47	59.96	60.15	6,569,962	-1.47(-2.39%)
Sep 22, 2008	63.53	64.60	61.28	61.62	7,456,228	-2.68(-4.17%)
Sep 19, 2008	64.51	68.00	61.01	64.30	0	+1.81(+2.90%)
Sep 18, 2008	61.33	62.78	59.64	62.49	10,685,441	+1.78(+2.93%)
Sep 17, 2008	62.27	62.58	60.59	60.71	8,964,040	-2.40(-3.80%)
Sep 16, 2008	62.16	63.79	61.90	63.11	9,474,357	-0.01(-0.02%)
Sep 15, 2008	62.83	64.12	62.52	63.12	8,135,170	-1.34(-2.08%)
Sep 12, 2008	63.41	64.90	63.35	64.46	5,847,898	+0.53(+0.83%)
Sep 11, 2008	62.99	63.93	62.32	63.93	7,178,230	+0.61(+0.96%)
Sep 10, 2008	64.45	64.45	62.90	63.32	6,220,487	-0.79(-1.23%)
Sep 09, 2008	65.56	66.00	64.11	64.11	7,441,358	-1.67(-2.54%)
Sep 08, 2008	65.27	66.08	64.30	65.78	7,363,412	+1.70(+2.65%)
Sep 05, 2008	64.48	65.07	63.68	64.08	0	-0.80(-1.23%)
Sep 04, 2008	66.72	66.99	64.24	64.88	8,575,525	-2.54(-3.77%)
Sep 03, 2008	67.80	67.80	66.30	67.42	5,820,280	+1.26(+1.90%)
Sep 02, 2008	66.43	67.95	65.70	66.16	5,534,937	+0.57(+0.87%)
Aug 29, 2008	66.34	66.89	65.43	65.59	0	-1.13(-1.69%)
Aug 28, 2008	65.39	66.98	65.01	66.72	3,580,482	+1.67(+2.57%)
Aug 27, 2008	64.86	65.30	64.50	65.05	3,677,955	+0.16(+0.25%)
Aug 26, 2008	64.65	65.13	64.36	64.89	3,123,689	-0.07(-0.11%)
Aug 25, 2008	65.70	65.79	64.48	64.96	4,590,249	-1.02(-1.55%)
Aug 22, 2008	64.88	66.06	63.00	65.98	0	+1.77(+2.76%)
Aug 21, 2008	64.10	64.68	63.52	64.21	4,074,700	-0.54(-0.83%)
Aug 20, 2008	64.98	65.15	63.99	64.75	4,520,369	-0.20(-0.31%)
Aug 19, 2008	65.29	65.46	64.61	64.95	3,936,491	-0.88(-1.34%)
Aug 18, 2008	67.11	67.11	65.28	65.83	4,439,931	-0.97(-1.45%)
Aug 15, 2008	66.35	67.30	66.03	66.80	0	+0.68(+1.03%)
Aug 14, 2008	65.71	67.00	65.31	66.12	4,571,887	+0.02(+0.03%)
Aug 13, 2008	66.14	66.56	65.21	66.10	4,356,311	-0.41(-0.62%)
Aug 12, 2008	66.96	67.24	66.30	66.51	4,388,740	-0.71(-1.06%)
Aug 11, 2008	66.69	67.60	66.35	67.22	4,739,638	+0.36(+0.54%)
Aug 08, 2008	64.89	66.95	64.50	66.86	5,910,037	+2.12(+3.27%)
Aug 07, 2008	65.83	65.95	64.64	64.74	6,972,189	-1.81(-2.72%)
Aug 06, 2008	65.39	66.74	64.92	66.55	7,148,935	+1.01(+1.54%)
Aug 05, 2008	64.16	65.60	63.67	65.54	5,641,347	+1.78(+2.79%)
Aug 04, 2008	63.47	64.23	62.65	63.76	5,049,725	+0.20(+0.31%)

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.