Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	52.87	53.35	51.89	52.87	82,958,680	+0.03(+0.06%)
Jul 29, 2010	53.43	53.66	52.00	52.84	352,238	-0.14(-0.26%)
Jul 28, 2010	53.84	54.01	52.67	52.97	28,819	-0.87(-1.62%)
Jul 27, 2010	53.84	54.70	53.65	53.84	103,465,104	-0.20(-0.36%)
Jul 26, 2010	53.06	54.09	52.79	54.04	81,349,848	+1.20(+2.28%)
Jul 23, 2010	51.31	52.94	51.18	52.84	90,911,464	+1.27(+2.46%)
Jul 22, 2010	50.56	51.76	50.55	51.57	3,754,857	+1.77(+3.56%)
Jul 21, 2010	51.10	51.20	49.68	49.79	84,192,480	-0.91(-1.80%)
Jul 20, 2010	49.15	50.79	48.96	50.70	14,020	+0.84(+1.68%)
Jul 19, 2010	49.82	49.99	48.91	49.87	78,543,096	+0.21(+0.43%)
Jul 16, 2010	49.66	51.26	49.51	49.66	120,683,720	-1.58(-3.08%)
Jul 15, 2010	52.12	52.12	50.91	51.23	87,398,096	-0.78(-1.50%)
Jul 14, 2010	52.05	52.36	51.61	52.01	6,454	-0.24(-0.45%)
Jul 13, 2010	51.29	52.40	51.09	52.25	1,797,475	+1.48(+2.91%)
Jul 12, 2010	51.03	51.37	50.10	50.77	52,926,144	-0.40(-0.79%)
Jul 09, 2010	51.18	51.18	50.22	51.18	46,985,052	+0.78(+1.55%)
Jul 08, 2010	50.22	50.50	49.63	50.40	1,257,706	+0.72(+1.44%)
Jul 07, 2010	48.15	49.72	47.96	49.68	20,580	+1.67(+3.49%)
Jul 06, 2010	49.48	50.01	47.70	48.01	1,259,012	-0.63(-1.30%)
Jul 02, 2010	48.64	49.51	48.31	48.64	88,663,912	-0.09(-0.19%)
Jul 01, 2010	49.44	49.60	47.76	48.73	141,411,728	-0.63(-1.28%)
Jun 30, 2010	49.95	50.58	49.23	49.36	18,386	-0.47(-0.94%)
Jun 29, 2010	49.83	51.07	49.58	49.83	2,491,561	-2.37(-4.55%)
Jun 25, 2010	52.21	52.44	51.05	52.21	107,922,280	+0.88(+1.72%)
Jun 24, 2010	51.72	52.13	51.21	51.33	21,973	-0.83(-1.60%)
Jun 23, 2010	52.17	52.72	51.54	52.16	87,023,192	-0.15(-0.28%)
Jun 22, 2010	53.60	54.20	52.24	52.30	13,330	-1.10(-2.05%)
Jun 21, 2010	54.82	54.93	53.09	53.40	72,604,240	-0.56(-1.04%)
Jun 18, 2010	53.96	54.55	53.68	53.96	65,321,388	+0.03(+0.06%)
Jun 17, 2010	54.19	54.28	53.29	53.93	621,285	+0.06(+0.12%)
Jun 16, 2010	53.64	54.43	53.52	53.86	26,997	-0.25(-0.46%)
Jun 15, 2010	53.25	54.26	52.79	54.11	3,971	+1.32(+2.51%)
Jun 14, 2010	53.15	53.72	52.64	52.79	87,328,968	+0.33(+0.63%)
Jun 11, 2010	51.12	52.53	51.04	52.46	80,837,280	+1.02(+1.98%)
Jun 10, 2010	50.91	51.76	50.73	51.44	6,044	+1.41(+2.83%)
Jun 09, 2010	50.38	51.23	49.75	50.03	134,490,992	+0.02(+0.03%)
Jun 08, 2010	50.17	50.57	49.03	50.01	54,098	-0.01(-0.02%)
Jun 07, 2010	51.57	51.79	49.97	50.02	109,463,032	-1.32(-2.57%)
Jun 04, 2010	51.34	53.07	51.19	51.34	130,684,992	-2.04(-3.82%)
Jun 03, 2010	53.48	54.19	53.21	53.38	92,678,592	+0.01(+0.02%)
Jun 02, 2010	52.21	53.39	51.71	53.37	76,183,928	+1.48(+2.85%)
Jun 01, 2010	52.99	53.69	51.85	51.89	9,277	-1.62(-3.03%)
May 28, 2010	53.52	54.26	53.10	53.52	114,363,496	+1.54(+2.96%)
May 27, 2010	53.28	54.23	51.98	51.98	107,503,408	+0.00(+0.00%)
May 26, 2010	51.98	53.27	51.68	51.98	128,924,008	+0.13(+0.24%)
May 25, 2010	50.73	51.89	49.85	51.85	131,217	-0.01(-0.02%)
May 24, 2010	52.34	52.84	51.81	51.86	94,080,288	-0.70(-1.34%)
May 21, 2010	50.95	53.02	50.70	52.56	172,873,968	+0.77(+1.48%)
May 20, 2010	51.93	53.06	51.76	51.80	171,515	-2.77(-5.08%)
May 19, 2010	54.96	55.58	53.78	54.57	132,823,984	-0.65(-1.17%)
May 18, 2010	57.03	57.19	55.03	55.21	75,306	-1.08(-1.92%)
May 17, 2010	56.54	57.01	54.73	56.29	97,260,616	+0.10(+0.19%)
May 14, 2010	56.19	56.95	55.43	56.19	106,638,080	-1.11(-1.93%)
May 13, 2010	57.72	58.24	57.02	57.30	97,249,288	-0.50(-0.87%)
May 12, 2010	56.42	57.92	56.38	57.80	104,737,464	+1.66(+2.96%)
May 11, 2010	56.30	56.96	56.04	56.13	27,370	+0.37(+0.67%)
May 10, 2010	54.99	55.79	54.69	55.76	133,332,208	+2.96(+5.62%)
May 07, 2010	53.89	54.62	52.22	52.80	234,683,472	-1.54(-2.84%)
May 06, 2010	53.94	56.70	51.18	54.34	3,922,122	-2.05(-3.64%)
May 05, 2010	56.85	57.31	56.05	56.39	136,554,048	-0.93(-1.62%)
May 04, 2010	58.31	58.32	56.97	57.32	666,767	-1.86(-3.14%)
May 03, 2010	58.24	59.22	58.21	59.18	66,572,216	+1.30(+2.25%)
Apr 30, 2010	59.61	59.72	57.81	57.88	109,890,192	-1.74(-2.93%)
Apr 29, 2010	58.82	59.65	58.47	59.62	85,242,328	+1.24(+2.12%)
Apr 28, 2010	58.62	58.79	58.10	58.39	98,744,472	+0.10(+0.17%)
Apr 27, 2010	59.41	59.97	58.18	58.29	21,292	-1.37(-2.29%)
Apr 26, 2010	59.91	60.31	59.64	59.65	77,632,344	-0.23(-0.38%)
Apr 23, 2010	59.36	59.95	58.68	59.88	82,043,744	+0.63(+1.06%)
Apr 22, 2010	58.03	59.36	57.72	59.25	98,142,416	+0.62(+1.06%)
Apr 21, 2010	58.32	58.74	58.10	58.63	74,750,904	+0.40(+0.69%)
Apr 20, 2010	57.75	58.27	57.50	58.22	18,137	+0.78(+1.36%)
Apr 19, 2010	57.40	57.97	56.37	57.44	105,578,704	-0.28(-0.49%)
Apr 16, 2010	58.35	58.54	57.30	57.72	115,445,776	-0.79(-1.34%)
Apr 15, 2010	58.31	58.63	58.23	58.51	68,263,128	+0.18(+0.30%)
Apr 14, 2010	57.44	58.33	57.34	58.33	76,805,088	+1.22(+2.14%)
Apr 13, 2010	56.86	57.14	56.50	57.11	52,159,336	+0.13(+0.23%)
Apr 12, 2010	56.77	57.09	56.64	56.98	61,032,520	+0.23(+0.41%)
Apr 09, 2010	56.50	56.75	56.14	56.75	65,704,396	+0.34(+0.60%)
Apr 08, 2010	56.30	56.71	55.87	56.41	67,597,216	-0.05(-0.10%)
Apr 07, 2010	56.58	56.80	56.10	56.46	88,412,144	-0.18(-0.32%)
Apr 06, 2010	56.12	56.78	56.00	56.64	62,120,244	+0.55(+0.98%)
Apr 05, 2010	55.42	56.35	55.28	56.09	64,399,292	+0.82(+1.48%)
Apr 01, 2010	55.20	55.28	55.28	55.28	72,839,840	+0.51(+0.93%)
Mar 31, 2010	55.03	55.58	54.76	54.77	74,030,256	-0.47(-0.86%)
Mar 30, 2010	55.16	55.52	54.82	55.24	44,285,548	+0.17(+0.31%)
Mar 29, 2010	55.02	55.25	54.78	55.07	47,842,328	+0.30(+0.55%)
Mar 26, 2010	55.03	55.39	54.57	54.78	71,955,456	-0.02(-0.04%)
Mar 25, 2010	55.63	56.03	54.76	54.80	82,896,416	-0.35(-0.63%)
Mar 24, 2010	55.48	55.72	55.13	55.15	73,862,056	-0.51(-0.92%)
Mar 23, 2010	55.01	55.67	54.76	55.66	76,091,656	+0.70(+1.27%)
Mar 22, 2010	53.81	55.08	53.69	54.96	70,501,624	+0.77(+1.41%)
Mar 19, 2010	55.07	55.08	53.99	54.19	100,189,192	-0.69(-1.25%)
Mar 18, 2010	55.02	55.30	54.78	54.88	88,970,832	-0.17(-0.31%)
Mar 17, 2010	54.84	55.38	54.83	55.05	66,657,568	+0.32(+0.59%)
Mar 16, 2010	54.53	54.75	54.14	54.72	65,768,824	+0.47(+0.86%)
Mar 15, 2010	53.98	54.38	53.92	54.26	62,020,056	-0.18(-0.34%)
Mar 12, 2010	54.75	54.77	54.07	54.44	76,949,288	-0.02(-0.04%)
Mar 11, 2010	53.98	54.56	53.78	54.47	74,650,984	+0.16(+0.30%)
Mar 10, 2010	53.90	54.59	53.87	54.31	91,600,496	+0.46(+0.85%)
Mar 09, 2010	53.50	54.26	53.49	53.85	87,866,664	+0.19(+0.36%)
Mar 08, 2010	53.57	53.81	53.47	53.66	57,280,424	+0.10(+0.18%)
Mar 05, 2010	52.83	53.64	52.66	53.56	65,047,340	+1.07(+2.04%)
Mar 04, 2010	52.37	52.55	52.15	52.49	58,678,412	+0.14(+0.26%)
Mar 03, 2010	52.31	52.65	52.08	52.35	69,914,664	+0.30(+0.57%)
Mar 02, 2010	51.85	52.38	51.77	52.06	69,166,856	+0.39(+0.76%)
Mar 01, 2010	50.86	51.71	50.86	51.66	88,275,584	+1.17(+2.32%)
Feb 26, 2010	50.78	50.82	50.21	50.49	74,753,960	-0.21(-0.41%)
Feb 25, 2010	49.99	50.74	49.83	50.70	64,618,280	+0.02(+0.03%)
Feb 24, 2010	50.44	50.93	50.29	50.68	62,785,492	+0.43(+0.85%)
Feb 23, 2010	50.78	50.85	50.11	50.25	73,345,144	-0.59(-1.17%)
Feb 22, 2010	50.99	51.01	50.66	50.85	56,403,080	+0.15(+0.30%)
Feb 19, 2010	50.44	50.95	50.33	50.70	70,712,752	+0.06(+0.13%)
Feb 18, 2010	50.22	50.65	50.05	50.63	53,544,000	+0.41(+0.82%)
Feb 17, 2010	50.13	50.33	49.86	50.22	62,765,856	+0.34(+0.68%)
Feb 16, 2010	49.57	49.93	49.10	49.88	62,186,352	+0.83(+1.69%)
Feb 12, 2010	48.24	49.06	49.06	49.06	81,983,152	+0.36(+0.73%)
Feb 11, 2010	47.80	48.73	47.43	48.70	64,644,408	+0.76(+1.59%)
Feb 10, 2010	47.68	48.06	47.18	47.94	69,287,280	+0.11(+0.24%)
Feb 09, 2010	47.74	48.18	47.23	47.83	114,419,864	+0.47(+0.98%)
Feb 08, 2010	47.50	47.91	47.13	47.36	76,596,392	-0.29(-0.61%)
Feb 05, 2010	47.57	47.70	46.63	47.65	132,792,960	+0.18(+0.39%)
Feb 04, 2010	48.77	48.78	47.42	47.46	123,344,144	-1.64(-3.34%)
Feb 03, 2010	49.20	49.55	48.71	49.10	62,493,180	-0.33(-0.67%)
Feb 02, 2010	48.90	49.49	48.73	49.43	88,373,992	+0.79(+1.62%)
Feb 01, 2010	48.55	48.99	48.37	48.65	75,409,488	+0.32(+0.67%)
Jan 29, 2010	49.06	49.60	48.21	48.33	98,679,248	-0.54(-1.10%)
Jan 28, 2010	49.81	49.84	48.41	48.86	116,690,472	-0.18(-0.36%)
Jan 27, 2010	48.98	49.79	48.81	49.04	90,262,272	-0.15(-0.31%)
Jan 26, 2010	49.50	49.87	49.15	49.19	72,409,552	-0.49(-0.99%)
Jan 25, 2010	49.91	49.96	49.31	49.68	77,491,328	+0.06(+0.11%)
Jan 22, 2010	50.46	50.70	49.19	49.63	104,193,248	-0.91(-1.79%)
Jan 21, 2010	51.42	51.84	50.36	50.53	122,300,992	-0.85(-1.65%)
Jan 20, 2010	51.77	51.77	50.80	51.38	77,723,152	-0.76(-1.45%)
Jan 19, 2010	51.39	52.15	51.39	52.14	58,261,572	+0.94(+1.84%)
Jan 15, 2010	51.97	51.20	51.20	51.20	85,485,024	-0.76(-1.45%)
Jan 14, 2010	51.56	52.11	51.47	51.95	52,068,052	+0.19(+0.37%)
Jan 13, 2010	51.28	51.86	50.83	51.76	49,135,132	+0.66(+1.29%)
Jan 12, 2010	51.34	51.58	50.86	51.10	57,035,612	-0.56(-1.09%)
Jan 11, 2010	52.08	52.16	51.46	51.66	64,191,512	-0.21(-0.40%)
Jan 08, 2010	51.40	51.87	51.29	51.87	60,715,452	+0.28(+0.55%)
Jan 07, 2010	51.24	51.63	50.77	51.59	69,810,184	+0.33(+0.64%)
Jan 06, 2010	51.26	51.53	51.08	51.26	74,269,576	+0.00(+0.00%)
Jan 05, 2010	51.36	51.60	51.04	51.26	69,063,672	-0.18(-0.34%)
Jan 04, 2010	50.88	51.48	50.87	51.44	53,316,988	+1.24(+2.47%)
Dec 31, 2009	50.83	50.20	50.20	50.20	42,798,920	-0.60(-1.19%)
Dec 30, 2009	50.68	51.04	50.37	50.80	56,308,484	-0.03(-0.06%)
Dec 29, 2009	50.99	51.07	50.79	50.83	29,958,940	-0.02(-0.05%)
Dec 28, 2009	51.12	51.14	50.62	50.86	44,511,124	-0.08(-0.16%)
Dec 24, 2009	50.88	50.96	50.75	50.94	20,551,762	+0.19(+0.38%)
Dec 23, 2009	50.41	50.78	50.07	50.74	61,576,120	+0.83(+1.67%)
Dec 22, 2009	49.50	49.98	49.40	49.91	48,576,084	+0.53(+1.07%)
Dec 21, 2009	49.16	49.55	49.16	49.39	59,736,352	+0.58(+1.19%)
Dec 18, 2009	48.69	48.81	48.12	48.80	80,072,704	+0.45(+0.92%)
Dec 17, 2009	48.61	48.80	48.01	48.36	76,364,656	-0.32(-0.66%)
Dec 16, 2009	48.90	49.16	48.58	48.68	70,962,480	+0.09(+0.18%)
Dec 15, 2009	48.63	49.08	48.49	48.59	69,420,920	-0.14(-0.28%)
Dec 14, 2009	48.41	48.96	48.34	48.73	60,482,700	+0.73(+1.51%)
Dec 11, 2009	47.89	48.08	47.45	48.00	63,361,992	+0.45(+0.94%)
Dec 10, 2009	47.96	48.21	47.35	47.55	68,093,080	-0.19(-0.40%)
Dec 09, 2009	47.82	47.94	47.31	47.74	69,619,088	-0.15(-0.32%)
Dec 08, 2009	47.98	48.24	47.37	47.90	74,683,008	-0.37(-0.78%)
Dec 07, 2009	48.19	48.53	47.95	48.27	69,626,760	+0.07(+0.15%)
Dec 04, 2009	48.02	48.56	47.29	48.20	125,900,648	+1.16(+2.48%)
Dec 03, 2009	47.85	48.16	47.01	47.03	67,524,480	-0.58(-1.22%)
Dec 02, 2009	47.12	48.03	47.11	47.62	89,269,808	+0.56(+1.19%)
Dec 01, 2009	46.78	47.25	46.64	47.06	79,151,496	+0.72(+1.55%)
Nov 30, 2009	45.99	46.47	45.36	46.34	97,698,712	+0.41(+0.89%)
Nov 27, 2009	45.59	46.80	45.50	45.93	65,012,324	-1.40(-2.95%)
Nov 25, 2009	47.62	47.72	47.27	47.33	59,723,192	-0.01(-0.02%)
Nov 24, 2009	47.56	47.57	46.78	47.34	56,709,180	-0.22(-0.45%)
Nov 23, 2009	47.39	48.12	47.30	47.55	72,625,592	+0.81(+1.74%)
Nov 20, 2009	46.44	46.91	46.34	46.74	49,885,968	-0.06(-0.12%)
Nov 19, 2009	47.51	47.59	46.42	46.79	90,695,936	-1.20(-2.49%)
Nov 18, 2009	48.14	48.17	47.54	47.99	68,079,736	-0.10(-0.20%)
Nov 17, 2009	47.93	48.25	47.66	48.09	53,936,360	+0.00(+0.00%)
Nov 16, 2009	47.16	48.41	47.16	48.09	82,860,040	+1.24(+2.64%)
Nov 13, 2009	46.44	47.03	45.97	46.85	86,829,160	+0.45(+0.96%)
Nov 12, 2009	47.29	47.65	46.27	46.40	85,931,936	-0.87(-1.84%)
Nov 11, 2009	47.31	47.74	46.91	47.27	63,080,272	+0.33(+0.70%)
Nov 10, 2009	47.15	47.47	46.56	46.95	70,029,544	-0.30(-0.62%)
Nov 09, 2009	46.74	47.28	46.71	47.24	61,662,800	+0.91(+1.96%)
Nov 06, 2009	45.81	46.73	45.69	46.33	70,472,336	+0.50(+1.10%)
Nov 05, 2009	45.46	46.40	45.29	45.83	84,519,032	+0.96(+2.13%)
Nov 04, 2009	45.84	46.01	44.87	44.87	116,334,376	-0.65(-1.44%)
Nov 03, 2009	44.58	45.54	44.43	45.53	104,177,568	+0.68(+1.51%)
Nov 02, 2009	45.18	45.58	44.14	44.85	122,844,272	-0.09(-0.20%)
Oct 30, 2009	46.00	46.06	44.66	44.94	145,687,312	-1.26(-2.73%)
Oct 29, 2009	45.73	46.46	45.57	46.20	92,281,816	+0.86(+1.90%)
Oct 28, 2009	46.90	46.91	45.14	45.33	106,477,736	-1.56(-3.33%)
Oct 27, 2009	47.52	47.78	46.82	46.90	90,205,920	-0.58(-1.23%)
Oct 26, 2009	48.05	48.80	47.24	47.48	87,619,768	-0.43(-0.90%)
Oct 23, 2009	48.19	48.29	47.84	47.91	86,281,912	-1.02(-2.09%)
Oct 22, 2009	48.25	49.15	47.68	48.93	73,235,344	+0.67(+1.39%)
Oct 21, 2009	48.85	49.78	48.19	48.26	80,969,760	-0.66(-1.35%)
Oct 20, 2009	48.69	49.05	48.65	48.92	55,097,604	-0.69(-1.38%)
Oct 19, 2009	49.36	49.87	48.96	49.61	47,923,832	+0.41(+0.83%)
Oct 16, 2009	49.37	49.48	48.77	49.20	61,465,152	-0.49(-1.00%)
Oct 15, 2009	49.45	49.82	49.32	49.70	35,892,904	-0.03(-0.06%)
Oct 14, 2009	49.51	49.83	49.10	49.73	48,430,864	+0.93(+1.91%)
Oct 13, 2009	48.92	49.05	48.34	48.80	44,438,724	-0.21(-0.42%)
Oct 12, 2009	49.39	49.48	48.77	49.00	33,715,184	+0.01(+0.02%)
Oct 09, 2009	48.54	49.07	48.40	49.00	43,375,524	+0.57(+1.17%)
Oct 08, 2009	48.45	48.91	48.16	48.43	61,390,028	+0.44(+0.91%)
Oct 07, 2009	47.85	48.19	47.74	47.99	44,520,808	+0.02(+0.03%)
Oct 06, 2009	47.48	48.22	47.35	47.98	65,449,980	+0.88(+1.86%)
Oct 05, 2009	46.52	47.30	46.33	47.10	61,323,764	+0.83(+1.79%)
Oct 02, 2009	46.09	46.68	45.89	46.27	83,298,520	-0.35(-0.75%)
Oct 01, 2009	47.97	48.01	46.54	46.62	78,774,776	-1.59(-3.29%)
Sep 30, 2009	48.65	48.85	47.51	48.21	99,463,784	-0.45(-0.92%)
Sep 29, 2009	48.90	49.28	48.60	48.65	46,950,356	-0.30(-0.60%)
Sep 28, 2009	48.04	49.12	47.90	48.95	60,077,216	+1.22(+2.56%)
Sep 25, 2009	47.79	48.13	47.47	47.73	64,940,084	-0.30(-0.61%)
Sep 24, 2009	49.08	49.27	47.67	48.02	75,998,320	-0.98(-2.00%)
Sep 23, 2009	49.56	49.95	48.91	49.00	68,994,184	-0.47(-0.95%)
Sep 22, 2009	49.48	49.65	49.13	49.48	45,462,224	+0.45(+0.92%)
Sep 21, 2009	48.69	49.20	48.51	49.03	47,240,268	-0.14(-0.27%)
Sep 18, 2009	49.30	49.30	48.64	49.16	46,373,844	+0.20(+0.41%)
Sep 17, 2009	49.03	49.50	48.72	48.96	63,718,392	+0.65(+1.35%)
Sep 16, 2009	48.29	49.07	48.14	48.31	49,580,012	+0.24(+0.50%)
Sep 15, 2009	47.65	48.22	47.46	48.07	61,474,300	+0.39(+0.82%)
Sep 14, 2009	46.83	47.73	46.74	47.68	47,724,404	+0.50(+1.06%)
Sep 11, 2009	47.32	47.64	46.93	47.18	39,945,932	+0.02(+0.03%)
Sep 10, 2009	46.59	47.29	46.21	47.17	49,330,304	+0.58(+1.24%)
Sep 09, 2009	45.80	46.87	45.67	46.59	46,870,956	+0.79(+1.72%)
Sep 08, 2009	45.79	45.84	45.26	45.80	51,712,096	+0.50(+1.10%)
Sep 04, 2009	44.67	45.35	44.36	45.30	46,887,772	+0.63(+1.40%)
Sep 03, 2009	44.40	44.71	43.84	44.67	54,263,976	+0.49(+1.11%)
Sep 02, 2009	44.19	44.52	44.05	44.18	54,701,236	-0.29(-0.64%)
Sep 01, 2009	45.15	46.16	44.23	44.47	97,068,000	-0.95(-2.10%)
Aug 31, 2009	45.63	45.75	45.21	45.42	44,513,040	-0.67(-1.46%)
Aug 28, 2009	46.87	46.99	45.79	46.10	49,530,088	-0.29(-0.63%)
Aug 27, 2009	46.40	46.53	45.44	46.39	56,957,076	-0.07(-0.15%)
Aug 26, 2009	46.29	46.67	46.08	46.46	43,024,664	+0.10(+0.22%)
Aug 25, 2009	46.37	46.91	46.21	46.36	38,028,968	+0.20(+0.43%)
Aug 24, 2009	46.37	46.67	45.93	46.16	42,800,956	-0.02(-0.03%)
Aug 21, 2009	45.61	46.37	45.56	46.17	48,260,488	+1.04(+2.30%)
Aug 20, 2009	44.55	45.24	44.36	45.13	50,391,988	+0.48(+1.08%)
Aug 19, 2009	43.62	44.68	43.53	44.65	47,515,028	+0.54(+1.22%)
Aug 18, 2009	43.53	44.38	43.61	44.11	49,565,756	+0.63(+1.44%)
Aug 17, 2009	43.88	43.97	43.42	43.48	61,444,824	-1.31(-2.93%)
Aug 14, 2009	45.73	45.70	44.32	44.79	75,854,840	-0.94(-2.05%)
Aug 13, 2009	45.73	45.88	45.05	45.73	54,831,792	+0.37(+0.82%)
Aug 12, 2009	44.71	45.93	44.67	45.36	67,524,600	+0.67(+1.51%)
Aug 11, 2009	45.24	45.29	44.45	44.68	45,435,968	-0.73(-1.61%)
Aug 10, 2009	45.21	45.70	45.03	45.41	56,380,252	+0.08(+0.18%)
Aug 07, 2009	44.96	45.93	44.70	45.33	62,167,820	+1.06(+2.40%)
Aug 06, 2009	45.09	45.23	44.16	44.27	65,993,752	-0.63(-1.40%)
Aug 05, 2009	45.40	45.40	44.47	44.90	68,138,312	-0.45(-1.00%)
Aug 04, 2009	44.63	45.52	44.59	45.35	51,912,908	+0.48(+1.06%)

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.