Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.83	31.90	30.39	31.83	15,288,314	+1.32(+4.31%)
Jul 29, 2010	31.50	31.86	30.07	30.51	17,190,890	-2.25(-6.87%)
Jul 28, 2010	32.76	33.37	32.73	32.76	872	-0.61(-1.83%)
Jul 27, 2010	33.37	33.44	32.53	33.37	432	+0.73(+2.22%)
Jul 26, 2010	32.43	32.76	32.43	32.65	3,688,021	+0.15(+0.47%)
Jul 23, 2010	32.20	32.69	32.14	32.50	3,912,548	+0.32(+0.99%)
Jul 22, 2010	32.64	32.83	32.02	32.18	5,242,652	-0.34(-1.06%)
Jul 21, 2010	32.96	32.97	32.43	32.52	3,028,098	-0.32(-0.97%)
Jul 20, 2010	32.84	32.85	32.29	32.84	2,884,947	+0.21(+0.64%)
Jul 19, 2010	32.64	32.74	32.36	32.63	2,848,421	+0.17(+0.51%)
Jul 16, 2010	32.46	32.95	32.39	32.46	3,272,119	-0.53(-1.62%)
Jul 15, 2010	33.14	33.23	32.68	33.00	3,860,850	-0.11(-0.33%)
Jul 14, 2010	32.93	33.13	32.74	33.11	3,617,308	+0.07(+0.21%)
Jul 13, 2010	33.10	33.21	32.94	33.04	2,613,249	+0.20(+0.62%)
Jul 12, 2010	32.79	32.90	32.70	32.83	1,591,724	-0.09(-0.27%)
Jul 09, 2010	32.92	33.10	32.83	32.92	1,638,562	-0.11(-0.33%)
Jul 08, 2010	33.21	33.34	32.79	33.03	3,416,512	-0.03(-0.10%)
Jul 07, 2010	32.66	33.06	32.50	33.06	2,655,167	+0.43(+1.33%)
Jul 06, 2010	32.62	32.83	32.36	32.63	2,346	+0.41(+1.26%)
Jul 02, 2010	32.22	32.42	32.08	32.22	2,864,158	-0.06(-0.20%)
Jul 01, 2010	31.93	32.32	31.64	32.29	4,886,506	+0.30(+0.93%)
Jun 30, 2010	32.60	32.60	31.93	31.99	1,685	-0.86(-2.61%)
Jun 29, 2010	32.85	33.28	32.60	32.85	629	-0.49(-1.47%)
Jun 25, 2010	33.34	33.73	33.28	33.34	4,879,749	-0.28(-0.83%)
Jun 24, 2010	33.88	33.88	33.49	33.62	3,510,827	-0.33(-0.97%)
Jun 23, 2010	34.00	34.12	33.72	33.95	2,869,080	-0.06(-0.19%)
Jun 22, 2010	34.20	34.64	33.98	34.01	3,710,313	-0.31(-0.89%)
Jun 21, 2010	34.79	34.91	34.07	34.31	6,342,599	-0.32(-0.94%)
Jun 18, 2010	34.64	34.95	34.60	34.64	4,725,781	-0.21(-0.60%)
Jun 17, 2010	34.59	34.86	34.48	34.85	3,849,898	+0.38(+1.11%)
Jun 16, 2010	34.45	34.59	34.38	34.47	314	-0.27(-0.77%)
Jun 15, 2010	34.96	34.96	34.47	34.73	3,429,469	+0.10(+0.28%)
Jun 14, 2010	34.33	34.91	34.33	34.64	5,263,838	+0.52(+1.51%)
Jun 11, 2010	34.32	34.33	33.94	34.12	4,973,069	-0.43(-1.23%)
Jun 10, 2010	34.69	34.81	34.38	34.55	6,121,523	+0.22(+0.65%)
Jun 09, 2010	34.47	34.75	34.24	34.33	5,415,363	-0.24(-0.68%)
Jun 08, 2010	34.02	34.59	33.91	34.56	4,935,360	+0.55(+1.61%)
Jun 07, 2010	33.83	34.49	33.72	34.02	3,832,202	+0.17(+0.51%)
Jun 04, 2010	33.84	34.42	33.69	33.84	7,006,951	-1.20(-3.43%)
Jun 03, 2010	34.94	35.11	34.90	35.05	2,522,866	+0.11(+0.31%)
Jun 02, 2010	34.24	34.94	34.21	34.94	2,516	+0.86(+2.52%)
Jun 01, 2010	33.78	34.37	33.72	34.08	4,931,456	+0.10(+0.30%)
May 28, 2010	33.98	34.26	33.84	33.98	4,191,953	-0.10(-0.30%)
May 27, 2010	33.83	34.09	33.69	34.08	2,623,097	+0.67(+2.01%)
May 26, 2010	33.96	33.99	33.37	33.41	158	-0.33(-0.97%)
May 25, 2010	33.55	33.74	33.26	33.74	4,618,287	-0.33(-0.98%)
May 24, 2010	33.98	34.37	33.85	34.07	2,439,078	-0.08(-0.22%)
May 21, 2010	33.59	34.15	33.59	34.15	4,405,385	+0.20(+0.60%)
May 20, 2010	34.25	34.48	33.95	33.95	7,187,927	-0.89(-2.56%)
May 19, 2010	34.99	35.02	34.54	34.84	4,481,112	-0.18(-0.52%)
May 18, 2010	35.20	35.36	34.97	35.02	4,433,583	-0.08(-0.22%)
May 17, 2010	34.51	35.16	34.40	35.09	5,788,647	+0.68(+1.98%)
May 14, 2010	34.41	34.49	34.22	34.41	4,244,982	-0.08(-0.24%)
May 13, 2010	34.72	34.89	34.37	34.49	2,651,129	-0.16(-0.47%)
May 12, 2010	34.34	34.73	34.16	34.66	4,322,064	+0.32(+0.94%)
May 11, 2010	34.38	34.68	34.29	34.34	2,944,455	+0.08(+0.24%)
May 10, 2010	34.28	34.35	34.03	34.25	4,850,068	+0.89(+2.67%)
May 07, 2010	33.84	33.91	33.09	33.36	6,980,997	-0.56(-1.64%)
May 06, 2010	33.98	34.67	33.15	33.92	1,266	-0.21(-0.63%)
May 05, 2010	34.34	34.59	34.10	34.13	5,398,889	-0.04(-0.13%)
May 04, 2010	34.29	34.64	34.07	34.18	4,835,427	-0.39(-1.11%)
May 03, 2010	34.81	34.81	34.28	34.56	4,282,735	-0.13(-0.36%)
Apr 30, 2010	34.60	35.01	34.58	34.69	5,480,424	-0.04(-0.13%)
Apr 29, 2010	33.47	34.96	33.47	34.73	12,763,255	+1.53(+4.62%)
Apr 28, 2010	33.24	33.34	32.93	33.20	4,622,544	+0.09(+0.29%)
Apr 27, 2010	33.52	33.62	33.11	33.11	4,745,620	-0.57(-1.71%)
Apr 26, 2010	33.89	34.07	33.64	33.68	3,683,661	-0.18(-0.52%)
Apr 23, 2010	34.02	34.07	33.69	33.86	3,468,339	-0.23(-0.67%)
Apr 22, 2010	33.91	34.10	33.79	34.08	3,705,389	+0.07(+0.20%)
Apr 21, 2010	34.01	34.10	33.79	34.01	17,519	+0.16(+0.48%)
Apr 20, 2010	34.05	34.10	33.56	33.85	3,880,424	-0.11(-0.32%)
Apr 19, 2010	33.99	34.06	33.75	33.96	3,540,828	-0.16(-0.48%)
Apr 16, 2010	33.74	34.17	33.72	34.12	6,157,590	+0.32(+0.93%)
Apr 15, 2010	33.65	33.91	33.41	33.81	3,104,955	+0.01(+0.04%)
Apr 14, 2010	33.54	33.79	33.43	33.79	4,310,015	+0.25(+0.75%)
Apr 13, 2010	33.45	33.64	33.42	33.54	3,445,853	+0.03(+0.08%)
Apr 12, 2010	33.50	33.57	33.40	33.52	2,506,755	+0.17(+0.51%)
Apr 09, 2010	33.04	33.45	32.85	33.35	4,801,171	+0.32(+0.96%)
Apr 08, 2010	33.15	33.20	32.99	33.03	3,657,262	-0.21(-0.65%)
Apr 07, 2010	33.50	33.50	33.17	33.24	3,682,283	-0.25(-0.74%)
Apr 06, 2010	33.49	33.56	33.37	33.49	2,888,735	-0.30(-0.88%)
Apr 05, 2010	33.94	33.98	33.48	33.79	3,104,682	-0.06(-0.19%)
Apr 01, 2010	33.80	33.85	33.85	33.85	3,061,974	+0.11(+0.34%)
Mar 31, 2010	33.83	33.92	33.68	33.74	3,077,572	-0.19(-0.56%)
Mar 30, 2010	34.03	34.22	33.93	33.93	3,068,741	-0.08(-0.24%)
Mar 29, 2010	33.64	34.07	33.53	34.01	3,771,193	+0.06(+0.19%)
Mar 26, 2010	34.25	34.32	33.80	33.95	3,073,233	-0.30(-0.89%)
Mar 25, 2010	34.57	34.60	34.07	34.25	3,944,484	-0.23(-0.68%)
Mar 24, 2010	34.44	34.57	34.31	34.48	3,367,836	-0.09(-0.27%)
Mar 23, 2010	34.32	34.60	34.17	34.58	4,441,499	+0.38(+1.11%)
Mar 22, 2010	33.77	34.30	33.63	34.20	5,751,476	+0.46(+1.37%)
Mar 19, 2010	33.55	33.76	33.27	33.74	5,199,379	+0.37(+1.12%)
Mar 18, 2010	33.45	33.51	33.28	33.36	3,126,934	-0.08(-0.23%)
Mar 17, 2010	33.45	33.54	33.23	33.44	3,115,132	+0.08(+0.25%)
Mar 16, 2010	33.29	33.41	33.15	33.36	3,028,941	+0.20(+0.61%)
Mar 15, 2010	33.13	33.17	33.08	33.16	2,194,281	+0.01(+0.04%)
Mar 12, 2010	33.22	33.50	33.11	33.14	3,441,856	-0.13(-0.38%)
Mar 11, 2010	33.33	33.45	33.04	33.27	3,696,180	+0.11(+0.34%)
Mar 10, 2010	33.13	33.31	33.03	33.16	3,324,684	+0.05(+0.15%)
Mar 09, 2010	33.11	33.28	33.04	33.11	2,230,289	-0.12(-0.36%)
Mar 08, 2010	33.34	33.34	33.16	33.23	2,404,033	-0.20(-0.59%)
Mar 05, 2010	33.31	33.43	33.09	33.42	2,612,193	+0.18(+0.53%)
Mar 04, 2010	33.19	33.47	32.97	33.24	4,373,981	+0.05(+0.15%)
Mar 03, 2010	33.21	33.33	33.14	33.19	3,247,615	-0.03(-0.08%)
Mar 02, 2010	33.04	33.32	33.04	33.22	3,645,403	+0.28(+0.86%)
Mar 01, 2010	33.03	33.12	32.87	32.94	3,921,400	+0.01(+0.02%)
Feb 26, 2010	33.04	33.08	32.72	32.93	3,342,688	+0.14(+0.41%)
Feb 25, 2010	32.62	32.84	32.41	32.79	3,262,033	-0.06(-0.17%)
Feb 24, 2010	33.10	33.43	32.69	32.85	3,715,464	-0.21(-0.63%)
Feb 23, 2010	33.16	33.26	32.83	33.06	3,740,114	-0.08(-0.25%)
Feb 22, 2010	33.32	33.43	33.06	33.14	4,110,783	-0.21(-0.64%)
Feb 19, 2010	33.18	33.48	33.15	33.35	3,166,626	+0.12(+0.36%)
Feb 18, 2010	33.13	33.30	33.09	33.23	2,327,065	+0.02(+0.06%)
Feb 17, 2010	32.95	33.21	32.88	33.21	3,676,160	+0.24(+0.72%)
Feb 16, 2010	32.97	33.02	32.54	32.97	4,069,296	+0.16(+0.50%)
Feb 12, 2010	32.84	32.81	32.81	32.81	5,071,015	-0.18(-0.53%)
Feb 11, 2010	32.86	33.01	32.55	32.99	3,060,891	+0.18(+0.55%)
Feb 10, 2010	32.94	32.99	32.74	32.81	3,193,261	-0.10(-0.30%)
Feb 09, 2010	32.78	33.15	32.69	32.91	3,497,474	+0.30(+0.92%)
Feb 08, 2010	33.11	33.11	32.59	32.60	3,353,762	-0.45(-1.35%)
Feb 05, 2010	32.72	33.24	32.64	33.05	7,119,158	+0.19(+0.59%)
Feb 04, 2010	33.74	34.12	32.86	32.86	10,372,051	-1.74(-5.04%)
Feb 03, 2010	34.67	34.74	34.44	34.60	4,525,501	-0.11(-0.31%)
Feb 02, 2010	34.22	34.72	34.13	34.70	5,217,842	+0.54(+1.58%)
Feb 01, 2010	34.35	34.40	34.07	34.17	5,405,750	+0.05(+0.15%)
Jan 29, 2010	34.46	34.47	34.02	34.12	5,318,688	-0.24(-0.71%)
Jan 28, 2010	34.50	34.76	33.94	34.36	3,885,426	-0.15(-0.44%)
Jan 27, 2010	34.33	34.65	34.29	34.51	5,558,424	+0.13(+0.36%)
Jan 26, 2010	33.89	34.39	33.74	34.39	4,635,549	+0.43(+1.26%)
Jan 25, 2010	34.13	34.21	33.93	33.96	3,732,336	-0.11(-0.31%)
Jan 22, 2010	33.40	34.23	33.38	34.07	7,707,768	+0.56(+1.68%)
Jan 21, 2010	33.83	34.14	33.33	33.50	3,830,061	-0.27(-0.80%)
Jan 20, 2010	34.04	34.12	33.54	33.77	2,982,302	-0.39(-1.16%)
Jan 19, 2010	34.03	34.23	34.03	34.17	2,292,568	+0.10(+0.29%)
Jan 15, 2010	34.17	34.07	34.07	34.07	6,029,069	+0.31(+0.91%)
Jan 14, 2010	33.76	33.92	33.60	33.76	2,613,377	+0.08(+0.24%)
Jan 13, 2010	33.51	33.85	33.51	33.68	2,241,537	+0.21(+0.62%)
Jan 12, 2010	33.33	33.63	33.31	33.47	2,334,862	-0.01(-0.04%)
Jan 11, 2010	33.55	33.68	33.24	33.48	1,505,193	+0.02(+0.06%)
Jan 08, 2010	33.41	33.46	33.23	33.46	2,141,670	-0.06(-0.19%)
Jan 07, 2010	33.09	33.55	33.04	33.53	2,843,908	+0.33(+0.98%)
Jan 06, 2010	33.11	33.31	32.97	33.20	2,383,571	+0.01(+0.02%)
Jan 05, 2010	33.10	33.21	32.94	33.19	2,348,068	+0.08(+0.23%)
Jan 04, 2010	33.42	33.58	32.96	33.12	4,385,028	-0.23(-0.70%)
Dec 31, 2009	33.83	33.35	33.35	33.35	1,177,547	-0.50(-1.46%)
Dec 30, 2009	33.82	33.92	33.66	33.85	1,288,846	+0.01(+0.02%)
Dec 29, 2009	33.83	33.90	33.75	33.84	1,704,311	+0.01(+0.04%)
Dec 28, 2009	33.80	33.83	33.67	33.83	1,023,491	-0.03(-0.07%)
Dec 24, 2009	33.52	33.86	33.44	33.85	1,651,165	+0.44(+1.31%)
Dec 23, 2009	33.31	33.54	33.23	33.41	2,481,615	+0.29(+0.87%)
Dec 22, 2009	32.81	33.16	32.65	33.13	1,702,854	+0.42(+1.28%)
Dec 21, 2009	32.77	32.90	32.67	32.71	2,499,468	-0.06(-0.19%)
Dec 18, 2009	32.76	32.91	32.32	32.77	5,071,736	+0.08(+0.25%)
Dec 17, 2009	33.07	33.07	32.64	32.69	2,494,502	-0.42(-1.27%)
Dec 16, 2009	33.36	33.60	33.01	33.11	2,510,007	-0.19(-0.58%)
Dec 15, 2009	33.63	33.63	33.28	33.30	3,250,498	-0.28(-0.84%)
Dec 14, 2009	33.70	33.71	33.57	33.58	2,436,099	-0.08(-0.24%)
Dec 11, 2009	33.23	33.83	33.23	33.66	3,530,324	+0.45(+1.34%)
Dec 10, 2009	33.21	33.32	33.15	33.22	3,064,689	+0.12(+0.36%)
Dec 09, 2009	33.01	33.20	32.94	33.10	3,037,921	+0.11(+0.34%)
Dec 08, 2009	33.09	33.15	32.64	32.99	3,690,946	-0.17(-0.51%)
Dec 07, 2009	33.27	33.33	33.09	33.16	2,368,153	-0.04(-0.13%)
Dec 04, 2009	33.19	33.33	32.97	33.20	2,123,091	+0.14(+0.44%)
Dec 03, 2009	33.22	33.28	32.96	33.06	3,435,518	-0.17(-0.51%)
Dec 02, 2009	33.11	33.46	33.09	33.23	3,455,212	+0.02(+0.06%)
Dec 01, 2009	33.04	33.35	33.01	33.21	2,755,083	+0.24(+0.74%)
Nov 30, 2009	32.97	33.00	32.69	32.96	4,572,787	-0.24(-0.74%)
Nov 27, 2009	33.14	33.31	32.99	33.21	1,525,807	-0.43(-1.29%)
Nov 25, 2009	33.88	33.88	33.55	33.64	2,005,161	-0.16(-0.46%)
Nov 24, 2009	33.72	33.85	33.53	33.80	2,578,216	+0.03(+0.07%)
Nov 23, 2009	33.66	33.85	33.52	33.77	2,530,931	+0.47(+1.41%)
Nov 20, 2009	33.24	33.52	33.16	33.30	3,082,308	+0.09(+0.26%)
Nov 19, 2009	33.34	33.34	32.91	33.21	1,713,593	-0.23(-0.67%)
Nov 18, 2009	33.42	33.53	33.16	33.44	1,865,119	-0.04(-0.11%)
Nov 17, 2009	33.54	33.58	33.26	33.48	1,700,299	+0.01(+0.02%)
Nov 16, 2009	33.51	33.73	33.36	33.47	3,781,663	+0.01(+0.04%)
Nov 13, 2009	33.30	33.47	33.18	33.46	2,998,018	+0.26(+0.77%)
Nov 12, 2009	33.11	33.25	33.01	33.20	2,754,153	+0.14(+0.42%)
Nov 11, 2009	33.30	33.30	32.92	33.06	2,144,455	-0.05(-0.15%)
Nov 10, 2009	32.91	33.23	32.91	33.11	2,565,287	+0.09(+0.28%)
Nov 09, 2009	32.82	33.04	32.73	33.02	2,555,742	+0.29(+0.90%)
Nov 06, 2009	32.66	32.86	32.49	32.72	3,077,557	+0.02(+0.06%)
Nov 05, 2009	32.51	32.77	32.38	32.71	4,012,310	+0.23(+0.71%)
Nov 04, 2009	32.09	32.60	32.04	32.47	3,811,368	+0.43(+1.35%)
Nov 03, 2009	32.34	32.55	31.86	32.04	3,302,644	-0.40(-1.24%)
Nov 02, 2009	32.30	32.60	32.30	32.44	3,695,468	+0.13(+0.41%)
Oct 30, 2009	32.41	32.96	32.25	32.31	6,236,564	+0.10(+0.31%)
Oct 29, 2009	31.66	32.27	31.49	32.21	4,762,907	+0.87(+2.78%)
Oct 28, 2009	31.47	31.83	31.26	31.34	4,523,036	-0.27(-0.85%)
Oct 27, 2009	31.60	31.88	31.54	31.61	3,611,175	-0.02(-0.06%)
Oct 26, 2009	31.53	32.04	31.41	31.63	3,084,259	+0.16(+0.50%)
Oct 23, 2009	31.38	31.48	31.24	31.47	2,658,777	-0.28(-0.87%)
Oct 22, 2009	31.76	31.89	31.40	31.75	2,720,646	-0.01(-0.04%)
Oct 21, 2009	31.81	32.23	31.69	31.76	2,444,883	-0.01(-0.04%)
Oct 20, 2009	31.95	31.97	31.70	31.77	2,863,790	-0.21(-0.65%)
Oct 19, 2009	31.74	32.09	31.64	31.98	2,039,883	+0.33(+1.05%)
Oct 16, 2009	31.28	31.76	31.21	31.65	4,181,703	+0.19(+0.60%)
Oct 15, 2009	31.01	31.46	30.95	31.46	2,957,338	+0.38(+1.21%)
Oct 14, 2009	31.17	31.19	30.91	31.08	3,122,190	+0.00(+0.00%)
Oct 13, 2009	31.13	31.26	31.01	31.08	2,742,977	-0.06(-0.20%)
Oct 12, 2009	31.28	31.33	31.01	31.14	2,199,094	-0.09(-0.28%)
Oct 09, 2009	31.11	31.31	31.00	31.23	2,725,416	+0.05(+0.16%)
Oct 08, 2009	31.03	31.20	30.93	31.18	2,976,668	+0.23(+0.75%)
Oct 07, 2009	30.85	31.01	30.80	30.95	1,753,834	+0.04(+0.14%)
Oct 06, 2009	30.79	31.15	30.70	30.91	2,366,390	+0.21(+0.69%)
Oct 05, 2009	30.52	30.71	30.19	30.69	2,032,239	+0.19(+0.62%)
Oct 02, 2009	30.62	30.63	30.37	30.50	2,072,632	-0.14(-0.45%)
Oct 01, 2009	30.78	30.79	30.30	30.64	2,426,103	-0.22(-0.71%)
Sep 30, 2009	31.03	31.03	30.59	30.86	2,866,064	-0.14(-0.44%)
Sep 29, 2009	31.12	31.23	30.89	31.00	1,719,053	-0.17(-0.54%)
Sep 28, 2009	30.86	31.19	30.72	31.17	2,812,288	+0.39(+1.28%)
Sep 25, 2009	30.80	30.87	30.59	30.77	2,229,543	-0.03(-0.10%)
Sep 24, 2009	30.91	31.03	30.79	30.81	3,364,610	-0.10(-0.32%)
Sep 23, 2009	30.97	31.28	30.84	30.91	4,260,981	+0.50(+1.63%)
Sep 22, 2009	30.72	30.72	30.29	30.41	2,293,494	-0.22(-0.72%)
Sep 21, 2009	30.54	30.67	30.32	30.63	2,001,245	+0.02(+0.08%)
Sep 18, 2009	30.50	30.78	30.29	30.61	3,203,293	+0.19(+0.64%)
Sep 17, 2009	30.55	30.55	30.14	30.41	3,209,397	+0.26(+0.85%)
Sep 16, 2009	30.20	30.54	30.13	30.15	2,974,387	-0.10(-0.33%)
Sep 15, 2009	30.44	30.44	30.07	30.25	3,805,419	-0.16(-0.54%)
Sep 14, 2009	30.19	30.45	30.19	30.42	2,234,162	+0.08(+0.27%)
Sep 11, 2009	30.34	30.37	30.13	30.34	1,999,020	+0.08(+0.25%)
Sep 10, 2009	30.20	30.26	30.04	30.26	2,802,853	+0.15(+0.50%)
Sep 09, 2009	30.13	30.20	30.04	30.11	1,972,248	-0.02(-0.06%)
Sep 08, 2009	29.68	30.24	29.62	30.13	2,825,892	+0.53(+1.78%)
Sep 04, 2009	29.43	29.60	29.32	29.60	2,309,387	+0.21(+0.70%)
Sep 03, 2009	29.34	29.40	29.10	29.40	3,209,740	+0.14(+0.49%)
Sep 02, 2009	29.41	29.41	29.19	29.25	3,282,500	-0.18(-0.60%)
Sep 01, 2009	29.41	29.66	29.29	29.43	4,930,943	-0.09(-0.32%)
Aug 31, 2009	29.00	29.56	29.00	29.52	3,235,721	+0.36(+1.23%)
Aug 28, 2009	29.24	29.42	29.02	29.16	2,287,528	-0.28(-0.94%)
Aug 27, 2009	29.71	29.71	29.31	29.44	2,132,570	-0.16(-0.53%)
Aug 26, 2009	29.50	29.76	29.46	29.60	2,541,253	+0.10(+0.34%)
Aug 25, 2009	29.56	29.70	29.42	29.50	2,113,573	-0.05(-0.17%)
Aug 24, 2009	29.73	29.73	29.40	29.55	1,854,942	-0.14(-0.46%)
Aug 21, 2009	29.45	29.81	29.36	29.68	2,376,559	+0.33(+1.13%)
Aug 20, 2009	29.26	29.39	29.16	29.35	2,576,461	+0.04(+0.15%)
Aug 19, 2009	28.74	29.31	28.74	29.31	4,039,835	+0.41(+1.43%)
Aug 18, 2009	28.87	29.02	28.76	28.89	2,655,266	+0.10(+0.35%)
Aug 17, 2009	28.57	28.93	28.57	28.79	4,922,354	-0.08(-0.28%)
Aug 14, 2009	28.86	28.99	28.76	28.87	4,712,924	+0.06(+0.22%)
Aug 13, 2009	29.15	29.15	28.81	28.81	4,023,984	-0.18(-0.63%)
Aug 12, 2009	28.93	29.24	28.79	28.99	3,871,153	+0.05(+0.17%)
Aug 11, 2009	28.86	29.09	28.84	28.94	3,383,431	+0.05(+0.17%)
Aug 10, 2009	28.96	29.09	28.87	28.89	2,626,811	-0.04(-0.15%)
Aug 07, 2009	29.41	29.41	28.94	28.94	3,064,163	-0.24(-0.84%)
Aug 06, 2009	29.09	29.44	28.94	29.18	3,788,865	+0.17(+0.58%)
Aug 05, 2009	29.16	29.27	28.91	29.01	4,399,548	-0.15(-0.52%)
Aug 04, 2009	29.43	29.53	29.11	29.16	3,891,073	-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.