Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.88	22.12	21.39	21.45	8,908,412	-0.58(-2.62%)
Jun 29, 2009	22.06	22.20	21.79	22.03	4,815,740	+0.12(+0.54%)
Jun 26, 2009	21.77	22.02	21.69	21.91	6,987,785	+0.09(+0.42%)
Jun 25, 2009	21.74	22.13	21.63	21.82	9,869,704	+0.51(+2.39%)
Jun 24, 2009	21.12	21.84	21.12	21.31	8,442,067	+0.34(+1.61%)
Jun 23, 2009	21.06	21.17	20.75	20.97	5,785,104	-0.05(-0.25%)
Jun 22, 2009	21.61	21.61	20.97	21.02	8,167,937	-0.67(-3.08%)
Jun 19, 2009	22.01	22.14	21.63	21.69	9,560,397	-0.16(-0.73%)
Jun 18, 2009	21.98	22.05	21.56	21.85	7,170,537	-0.05(-0.21%)
Jun 17, 2009	22.02	22.20	21.79	21.90	7,345,177	-0.19(-0.87%)
Jun 16, 2009	22.66	22.73	22.01	22.09	6,912,485	-0.47(-2.08%)
Jun 15, 2009	22.98	23.01	22.39	22.56	7,857,751	-0.66(-2.85%)
Jun 12, 2009	23.04	23.23	22.73	23.22	5,427,992	+0.09(+0.37%)
Jun 11, 2009	23.12	23.53	23.06	23.14	8,423,797	+0.03(+0.11%)
Jun 10, 2009	23.44	23.57	22.57	23.11	7,754,106	-0.14(-0.60%)
Jun 09, 2009	23.31	23.47	23.02	23.25	6,375,370	-0.03(-0.11%)
Jun 08, 2009	23.00	23.46	22.90	23.27	8,653,700	-0.03(-0.14%)
Jun 05, 2009	23.08	23.55	23.01	23.31	9,352,936	+0.42(+1.82%)
Jun 04, 2009	22.78	22.96	22.51	22.89	6,704,148	+0.24(+1.05%)
Jun 03, 2009	22.89	22.89	22.36	22.65	8,482,436	-0.31(-1.36%)
Jun 02, 2009	22.49	23.11	22.37	22.96	8,433,022	+0.56(+2.48%)
Jun 01, 2009	21.63	22.59	21.49	22.41	9,757,235	+1.16(+5.45%)
May 29, 2009	21.49	21.64	21.01	21.25	10,032,906	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.33	7,065,686	-0.03(-0.12%)
May 27, 2009	22.06	22.06	21.32	21.36	7,642,853	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,796	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,945,774	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,968,854	-1.01(-4.56%)
May 20, 2009	22.80	22.84	22.02	22.06	13,884,751	-0.53(-2.35%)
May 19, 2009	22.84	22.84	22.29	22.59	9,047,782	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.43	23.05	5,620,177	+0.70(+3.14%)
May 15, 2009	22.45	22.73	21.97	22.35	10,216,183	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,434,380	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,707,639	-1.20(-5.11%)
May 12, 2009	23.57	23.70	23.14	23.47	7,442,918	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.29	23.39	6,325,027	-0.75(-3.13%)
May 08, 2009	23.76	24.25	23.48	24.14	6,936,689	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,036,131	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,189,744	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,822,832	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,504,663	+1.17(+4.97%)
May 01, 2009	23.08	23.96	22.57	23.56	12,018,812	+1.02(+4.52%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,954	+0.28(+1.28%)
Apr 29, 2009	21.54	22.41	21.19	22.26	7,644,681	+0.57(+2.63%)
Apr 28, 2009	21.67	21.82	21.19	21.69	6,970,207	-0.23(-1.03%)
Apr 27, 2009	22.16	22.35	21.65	21.91	6,309,001	-0.34(-1.52%)
Apr 24, 2009	21.75	22.51	21.67	22.25	7,678,452	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,282,587	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,554,039	+0.21(+0.99%)
Apr 21, 2009	20.82	21.65	20.69	21.47	7,337,787	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.96	8,398,784	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,766,047	+0.02(+0.09%)
Apr 16, 2009	21.28	21.96	21.06	21.86	8,491,642	+0.74(+3.51%)
Apr 15, 2009	20.90	21.28	20.75	21.12	5,770,537	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,682,394	-0.13(-0.63%)
Apr 13, 2009	21.02	21.15	20.47	20.92	7,328,741	-0.26(-1.25%)
Apr 09, 2009	20.67	21.33	20.65	21.19	12,088,838	+1.19(+5.92%)
Apr 08, 2009	20.51	20.92	19.71	20.00	10,175,376	-0.45(-2.20%)
Apr 07, 2009	21.35	21.45	19.95	20.45	18,994,344	+0.00(+0.00%)
Apr 06, 2009	20.88	20.95	19.88	20.45	8,965,863	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,602,498	+0.51(+2.47%)
Apr 02, 2009	20.08	21.14	20.08	20.65	10,625,270	+1.10(+5.62%)
Apr 01, 2009	18.67	19.67	18.54	19.55	10,244,107	+0.63(+3.32%)
Mar 31, 2009	18.68	19.49	18.47	18.92	12,537,660	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.49	10,307,596	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.88	19.58	11,160,559	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,987,152	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,921,143	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,806,038	+1.43(+8.06%)
Mar 20, 2009	18.39	18.54	17.69	17.75	12,165,267	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,997,107	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.45	18.37	8,986,070	+0.47(+2.63%)
Mar 17, 2009	17.83	17.90	17.22	17.90	12,664,803	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,398,762	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,918,392	+0.03(+0.15%)
Mar 11, 2009	17.96	18.39	17.75	18.14	9,948,919	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,237,714	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,807,109	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.12	17.12	16.15	16.71	15,697,789	-0.82(-4.68%)
Mar 04, 2009	17.06	17.73	16.81	17.53	15,049,404	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,140,380	-0.97(-5.50%)
Feb 27, 2009	17.86	18.20	17.28	17.71	0	-0.44(-2.44%)
Feb 26, 2009	18.75	18.92	18.10	18.16	11,296,235	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.55	12,690,605	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,055,175	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.57	18.59	10,919,304	-0.75(-3.87%)
Feb 20, 2009	19.04	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.45	8,851,313	-0.34(-1.74%)
Feb 18, 2009	19.90	20.04	19.50	19.80	11,597,691	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,682,377	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.02	21.20	7,323,398	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,646,635	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,690	-0.09(-0.43%)
Feb 10, 2009	22.96	23.25	21.54	21.71	10,769,202	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,386,633	+1.02(+4.61%)
Feb 06, 2009	21.94	22.51	21.94	22.14	10,770,167	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,880	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.37	21.43	11,114,031	-0.81(-3.66%)
Feb 03, 2009	22.35	22.63	21.51	22.25	14,868,792	+1.26(+5.99%)
Feb 02, 2009	20.77	21.19	20.20	20.99	16,658,196	-0.66(-3.06%)
Jan 30, 2009	22.35	22.69	21.46	21.65	0	-0.66(-2.94%)
Jan 29, 2009	22.98	23.08	22.10	22.31	7,924,613	-0.94(-4.04%)
Jan 28, 2009	22.75	23.51	22.75	23.25	7,440,542	+0.92(+4.12%)
Jan 27, 2009	21.98	22.54	21.94	22.33	7,249,959	+0.60(+2.77%)
Jan 26, 2009	21.69	22.60	21.39	21.73	6,943,183	+0.01(+0.06%)
Jan 23, 2009	21.53	22.13	21.19	21.71	7,266,747	-0.11(-0.49%)
Jan 22, 2009	22.05	22.24	21.28	21.82	9,589,290	-0.56(-2.51%)
Jan 21, 2009	21.74	22.51	21.35	22.38	10,200,661	+1.03(+4.81%)
Jan 20, 2009	22.16	22.42	21.28	21.35	7,801,018	-2.48(-10.42%)
Jan 19, 2009	23.84	23.84	23.84	23.84	1,510	+1.56(+6.98%)
Jan 16, 2009	22.77	23.04	21.52	22.28	7,005,173	+0.02(+0.09%)
Jan 15, 2009	21.94	22.50	21.09	22.26	7,984,832	+0.32(+1.48%)
Jan 14, 2009	22.31	22.37	21.56	21.94	7,573,134	-0.80(-3.52%)
Jan 13, 2009	22.92	23.18	22.39	22.74	7,239,836	-0.25(-1.07%)
Jan 12, 2009	23.62	23.62	22.77	22.98	5,808,703	-0.66(-2.77%)
Jan 09, 2009	24.59	24.83	23.55	23.64	6,882,841	-0.85(-3.49%)
Jan 08, 2009	24.03	24.61	23.84	24.49	6,054,495	+0.15(+0.63%)
Jan 07, 2009	25.20	25.43	24.14	24.34	7,486,519	-1.55(-5.98%)
Jan 06, 2009	24.92	26.14	24.80	25.89	10,260,962	+1.19(+4.80%)
Jan 05, 2009	25.01	25.43	24.46	24.71	6,208,529	-0.42(-1.69%)
Jan 02, 2009	24.31	25.27	24.16	25.13	0	+0.89(+3.66%)
Jan 01, 2009	23.89	24.49	23.59	24.24	0	+0.00(+0.00%)
Dec 31, 2008	23.89	24.49	23.59	24.24	7,102,159	+0.46(+1.95%)
Dec 30, 2008	23.00	23.82	22.98	23.78	5,189,113	+1.07(+4.72%)
Dec 29, 2008	22.62	22.98	22.23	22.71	4,436,625	-0.07(-0.32%)
Dec 26, 2008	22.52	22.84	22.35	22.78	2,539,776	+0.42(+1.90%)
Dec 24, 2008	22.10	22.51	22.08	22.35	2,426,483	+0.26(+1.17%)
Dec 23, 2008	23.02	23.27	21.95	22.10	6,872,063	-0.73(-3.19%)
Dec 22, 2008	22.46	23.18	22.32	22.82	7,529,874	+0.30(+1.32%)
Dec 19, 2008	23.82	24.29	22.22	22.53	11,669,867	-0.64(-2.77%)
Dec 18, 2008	23.46	24.28	22.84	23.17	12,200,758	-0.80(-3.34%)
Dec 17, 2008	22.49	24.39	22.28	23.97	11,496,620	+0.96(+4.17%)
Dec 16, 2008	21.04	23.18	20.99	23.01	10,069,448	+2.02(+9.62%)
Dec 15, 2008	21.52	21.85	20.69	20.99	7,053,504	-0.44(-2.04%)
Dec 12, 2008	20.68	21.49	20.58	21.43	6,976,423	+0.27(+1.28%)
Dec 11, 2008	21.91	22.31	21.06	21.16	8,757,251	-0.91(-4.11%)
Dec 10, 2008	21.61	22.51	21.55	22.06	7,951,618	+0.65(+3.03%)
Dec 09, 2008	21.71	22.01	21.04	21.41	8,772,140	-0.60(-2.74%)
Dec 08, 2008	21.32	22.49	21.22	22.02	13,334,487	+1.30(+6.26%)
Dec 05, 2008	20.61	20.90	19.87	20.72	10,784,162	-0.17(-0.82%)
Dec 04, 2008	22.12	22.38	20.46	20.89	8,342,293	-1.42(-6.35%)
Dec 03, 2008	21.00	22.39	20.55	22.31	11,184,457	+1.09(+5.12%)
Dec 02, 2008	20.51	21.22	20.36	21.22	10,563,346	+1.03(+5.08%)
Dec 01, 2008	23.01	23.01	20.19	20.20	13,233,092	-3.57(-15.02%)
Nov 28, 2008	22.93	23.77	22.77	23.76	3,783,910	+0.75(+3.28%)
Nov 26, 2008	22.14	23.11	21.69	23.01	7,438,588	+0.16(+0.70%)
Nov 25, 2008	22.28	23.12	21.87	22.85	8,760,460	+0.90(+4.10%)
Nov 24, 2008	21.69	22.51	21.08	21.95	13,386,977	+0.64(+3.01%)
Nov 21, 2008	20.37	21.45	19.37	21.31	15,042,971	+1.46(+7.34%)
Nov 20, 2008	20.71	21.77	19.71	19.85	14,523,061	-1.09(-5.22%)
Nov 19, 2008	21.55	22.35	20.83	20.94	10,778,991	-0.73(-3.39%)
Nov 18, 2008	21.07	22.01	20.73	21.68	11,095,236	+0.66(+3.12%)
Nov 17, 2008	21.83	21.92	20.97	21.02	9,445,228	-1.09(-4.94%)
Nov 14, 2008	22.44	23.02	20.67	22.12	0	-1.66(-6.99%)
Nov 13, 2008	20.80	23.86	20.53	23.78	15,553,514	+3.08(+14.88%)
Nov 12, 2008	21.08	21.37	20.63	20.70	11,466,793	-0.35(-1.67%)
Nov 11, 2008	21.93	22.04	20.84	21.05	9,955,327	-1.22(-5.50%)
Nov 10, 2008	22.16	23.37	21.73	22.27	9,226,728	+0.97(+4.54%)
Nov 07, 2008	20.93	21.42	20.56	21.31	7,515,893	+0.50(+2.42%)
Nov 06, 2008	22.35	22.35	20.69	20.80	11,404,735	-1.83(-8.08%)
Nov 05, 2008	23.15	24.08	22.18	22.63	10,264,671	-1.11(-4.68%)
Nov 04, 2008	22.41	24.10	22.19	23.75	14,021,495	+2.19(+10.14%)
Nov 03, 2008	21.20	21.56	20.80	21.56	10,852,122	-0.11(-0.52%)
Oct 31, 2008	21.50	21.87	19.96	21.67	15,024,625	+0.13(+0.61%)
Oct 30, 2008	22.22	23.04	21.06	21.54	10,829,416	-0.20(-0.91%)
Oct 29, 2008	22.01	22.89	21.47	21.74	9,976,897	+0.02(+0.09%)
Oct 28, 2008	20.49	21.77	19.50	21.72	11,723,861	+1.80(+9.04%)
Oct 27, 2008	19.87	21.14	19.65	19.92	8,383,458	-0.36(-1.80%)
Oct 24, 2008	19.90	20.84	19.49	20.28	9,616,691	-1.31(-6.07%)
Oct 23, 2008	21.64	22.24	20.34	21.59	12,370,374	+0.02(+0.09%)
Oct 22, 2008	22.25	22.31	20.63	21.57	11,728,466	-1.24(-5.43%)
Oct 21, 2008	23.19	24.06	22.65	22.81	8,042,711	-0.73(-3.09%)
Oct 20, 2008	22.72	23.60	22.14	23.54	9,398,916	+1.00(+4.44%)
Oct 17, 2008	22.90	24.00	22.31	22.54	10,857,455	-0.92(-3.92%)
Oct 16, 2008	21.84	23.63	20.88	23.46	13,454,538	+1.70(+7.79%)
Oct 15, 2008	23.94	24.06	21.60	21.77	13,274,332	-2.80(-11.40%)
Oct 14, 2008	26.31	27.04	23.60	24.57	11,875,550	-0.94(-3.69%)
Oct 13, 2008	23.75	26.15	22.73	25.51	14,726,264	+3.40(+15.40%)
Oct 10, 2008	21.56	23.30	19.96	22.10	25,778,816	-0.41(-1.82%)
Oct 09, 2008	24.47	24.98	22.34	22.51	13,188,491	-1.42(-5.95%)
Oct 08, 2008	23.43	25.21	23.24	23.94	16,742,776	+0.13(+0.53%)
Oct 07, 2008	25.25	25.65	23.81	23.81	12,045,332	-0.98(-3.95%)
Oct 06, 2008	24.75	25.07	23.34	24.79	11,649,189	-0.50(-1.99%)
Oct 03, 2008	25.36	26.81	25.23	25.29	0	+0.38(+1.51%)
Oct 02, 2008	25.95	25.95	24.78	24.92	9,231,395	-1.03(-3.98%)
Oct 01, 2008	26.66	27.04	25.82	25.95	8,469,886	-1.06(-3.92%)
Sep 30, 2008	26.11	27.12	25.81	27.01	9,327,481	+1.54(+6.06%)
Sep 29, 2008	27.21	27.21	24.99	25.47	10,869,677	-1.89(-6.92%)
Sep 26, 2008	26.85	27.37	26.60	27.36	0	+0.05(+0.19%)
Sep 25, 2008	27.02	27.61	26.57	27.31	7,926,212	+0.60(+2.23%)
Sep 24, 2008	27.07	27.16	26.29	26.71	7,332,255	-0.10(-0.37%)
Sep 23, 2008	28.17	28.17	26.76	26.81	9,760,500	-1.34(-4.75%)
Sep 22, 2008	28.73	29.04	28.00	28.15	5,114,566	-0.88(-3.03%)
Sep 19, 2008	29.70	31.78	28.44	29.03	0	+0.50(+1.74%)
Sep 18, 2008	27.28	28.53	26.50	28.53	10,932,820	+1.54(+5.72%)
Sep 17, 2008	27.96	27.96	26.88	26.99	11,437,034	-1.23(-4.34%)
Sep 16, 2008	27.91	28.61	27.31	28.21	10,730,411	-0.09(-0.30%)
Sep 15, 2008	28.68	29.21	28.19	28.30	7,285,185	-0.97(-3.30%)
Sep 12, 2008	28.97	29.49	28.90	29.27	6,299,971	+0.15(+0.52%)
Sep 11, 2008	28.60	29.12	28.05	29.12	8,503,578	+0.24(+0.83%)
Sep 10, 2008	27.94	29.13	27.90	28.88	9,784,401	+1.11(+3.98%)
Sep 09, 2008	29.70	29.78	27.77	27.77	10,104,693	-1.78(-6.03%)
Sep 08, 2008	29.92	30.41	29.00	29.55	9,989,199	+0.27(+0.93%)
Sep 05, 2008	29.28	29.62	28.82	29.28	0	-0.16(-0.54%)
Sep 04, 2008	30.72	30.72	29.39	29.44	8,419,496	-1.52(-4.92%)
Sep 03, 2008	30.98	31.14	30.43	30.96	9,025,106	-0.04(-0.13%)
Sep 02, 2008	31.44	32.04	30.86	31.00	6,759,608	+0.01(+0.04%)
Aug 29, 2008	31.41	31.55	30.94	30.99	0	-0.50(-1.60%)
Aug 28, 2008	30.70	31.70	30.67	31.49	6,663,951	+1.04(+3.41%)
Aug 27, 2008	30.51	30.62	30.15	30.45	7,441,045	-0.07(-0.24%)
Aug 26, 2008	31.11	31.35	30.21	30.53	7,515,041	-0.70(-2.23%)
Aug 25, 2008	31.72	31.89	31.14	31.22	5,389,955	-0.83(-2.58%)
Aug 22, 2008	31.48	32.10	31.43	32.05	0	+0.69(+2.20%)
Aug 21, 2008	31.04	31.60	30.86	31.36	5,927,368	+0.15(+0.49%)
Aug 20, 2008	31.35	31.41	30.91	31.21	5,509,918	-0.15(-0.46%)
Aug 19, 2008	32.10	32.10	31.06	31.35	6,682,478	-0.88(-2.73%)
Aug 18, 2008	32.78	33.04	32.05	32.23	4,231,792	-0.50(-1.52%)
Aug 15, 2008	32.35	32.95	32.35	32.73	0	+0.41(+1.27%)
Aug 14, 2008	32.37	32.75	31.83	32.32	6,258,954	-0.23(-0.71%)
Aug 13, 2008	32.37	32.90	31.88	32.55	5,555,901	+0.01(+0.02%)
Aug 12, 2008	32.81	32.87	32.23	32.55	4,735,228	-0.19(-0.57%)
Aug 11, 2008	32.56	33.23	32.42	32.73	5,134,201	+0.26(+0.82%)
Aug 08, 2008	31.90	32.90	31.78	32.47	7,971,897	+0.39(+1.22%)
Aug 07, 2008	32.12	32.64	31.80	32.07	5,642,184	-0.37(-1.14%)
Aug 06, 2008	31.48	32.73	31.12	32.45	8,601,021	+0.90(+2.85%)
Aug 05, 2008	31.79	32.38	30.81	31.55	10,844,556	-0.13(-0.40%)
Aug 04, 2008	32.19	32.40	31.57	31.67	7,637,370	-0.38(-1.20%)
Aug 01, 2008	32.43	32.63	31.69	32.06	9,267,290	-0.19(-0.60%)
Jul 31, 2008	33.21	33.57	32.16	32.25	9,045,817	-1.48(-4.40%)
Jul 30, 2008	33.39	34.07	33.23	33.73	5,559,235	+0.49(+1.47%)
Jul 29, 2008	33.24	33.36	32.41	33.24	5,531,618	+0.82(+2.53%)
Jul 28, 2008	32.96	32.96	32.39	32.42	4,657,675	-0.58(-1.75%)
Jul 25, 2008	32.95	33.13	32.74	33.00	4,729,134	+0.27(+0.83%)
Jul 24, 2008	33.29	33.53	32.62	32.72	4,708,071	-0.52(-1.55%)
Jul 23, 2008	33.51	33.60	33.01	33.24	7,126,088	-0.24(-0.71%)
Jul 22, 2008	33.33	33.75	33.19	33.48	7,005,120	-0.03(-0.08%)
Jul 21, 2008	33.64	33.64	32.96	33.51	3,878,303	+0.07(+0.20%)
Jul 18, 2008	33.60	33.77	33.18	33.44	6,924,336	-0.07(-0.22%)
Jul 17, 2008	32.62	33.95	32.37	33.51	10,279,549	+1.12(+3.45%)
Jul 16, 2008	32.04	32.60	31.47	32.39	8,961,727	+0.33(+1.03%)
Jul 15, 2008	32.78	32.78	31.50	32.06	10,270,036	-0.95(-2.87%)
Jul 14, 2008	33.00	33.36	32.56	33.01	6,320,356	+0.34(+1.03%)
Jul 11, 2008	32.64	33.06	32.11	32.67	7,800,737	-0.29(-0.88%)
Jul 10, 2008	32.45	33.03	32.27	32.96	5,453,806	+0.47(+1.45%)
Jul 09, 2008	33.19	33.69	32.49	32.49	7,357,246	-0.26(-0.79%)
Jul 08, 2008	32.31	32.94	32.08	32.75	8,505,172	+0.30(+0.92%)
Jul 07, 2008	32.45	33.02	31.95	32.45	7,195,235	+0.19(+0.57%)
Jul 04, 2008	31.85	32.64	31.80	32.27	4,791,006	+0.00(+0.00%)
Jul 03, 2008	31.85	32.64	31.80	32.27	4,791,006	+0.39(+1.23%)
Jul 02, 2008	33.14	33.14	31.82	31.88	7,479,761	-1.21(-3.64%)

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.