Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	28.88	29.41	28.41	29.20	1,729,648	+0.05(+0.17%)
Jul 29, 2010	28.87	29.26	28.12	29.15	1,331,915	+0.48(+1.69%)
Jul 28, 2010	28.97	29.25	28.53	28.67	996,246	-0.43(-1.49%)
Jul 27, 2010	28.55	29.68	28.47	29.10	117	+0.84(+2.98%)
Jul 26, 2010	27.37	28.32	26.98	28.26	1,561,286	+1.10(+4.03%)
Jul 23, 2010	26.78	27.22	26.64	27.16	1,603,882	+0.38(+1.43%)
Jul 22, 2010	26.20	26.85	26.20	26.78	1,919,785	+0.74(+2.84%)
Jul 21, 2010	27.43	27.65	25.97	26.04	1,560,451	-1.27(-4.63%)
Jul 20, 2010	26.19	27.42	26.09	27.31	1,136,052	+0.79(+2.98%)
Jul 19, 2010	26.56	26.73	26.14	26.52	817,787	+0.17(+0.64%)
Jul 16, 2010	26.35	27.62	26.31	26.35	937,161	-1.13(-4.11%)
Jul 15, 2010	28.40	28.40	27.03	27.48	1,181,009	-0.85(-3.00%)
Jul 14, 2010	28.21	28.75	28.03	28.33	542,257	+0.08(+0.30%)
Jul 13, 2010	27.52	28.50	27.41	28.24	849,903	+1.01(+3.71%)
Jul 12, 2010	27.69	27.82	27.14	27.23	744,899	-0.25(-0.90%)
Jul 09, 2010	27.48	27.52	26.82	27.48	578,112	+0.63(+2.34%)
Jul 08, 2010	26.97	27.27	26.33	26.85	953,115	-0.06(-0.22%)
Jul 07, 2010	25.91	26.98	25.82	26.91	1,347,426	+1.10(+4.28%)
Jul 06, 2010	26.40	26.74	25.36	25.80	2,982	+0.32(+1.27%)
Jul 02, 2010	25.48	26.13	25.40	25.48	881,609	-0.37(-1.45%)
Jul 01, 2010	26.47	26.69	24.84	25.85	2,048,514	-0.61(-2.31%)
Jun 30, 2010	27.03	27.70	26.39	26.47	1,012	-0.68(-2.50%)
Jun 29, 2010	27.43	27.54	26.70	27.15	1,560,869	-1.77(-6.11%)
Jun 25, 2010	28.91	28.91	27.60	28.91	3,201,397	+0.99(+3.53%)
Jun 24, 2010	28.54	28.56	27.80	27.93	1,200,731	-0.84(-2.92%)
Jun 23, 2010	29.07	29.25	28.31	28.77	1,410,418	-0.45(-1.54%)
Jun 22, 2010	30.29	30.59	29.15	29.22	1,139,795	-0.73(-2.44%)
Jun 21, 2010	30.28	30.93	29.71	29.95	799,537	+0.00(+0.00%)
Jun 18, 2010	29.95	30.31	29.53	29.95	846,392	+0.15(+0.51%)
Jun 17, 2010	29.93	30.13	29.41	29.80	856,461	-0.06(-0.20%)
Jun 16, 2010	29.72	30.15	29.50	29.86	1,065,904	-0.31(-1.04%)
Jun 15, 2010	29.72	30.28	29.46	30.17	974,061	+0.59(+2.01%)
Jun 14, 2010	29.82	30.25	29.48	29.57	983,688	+0.14(+0.46%)
Jun 11, 2010	28.61	29.49	28.46	29.44	1,028,775	+0.47(+1.61%)
Jun 10, 2010	28.84	29.24	28.32	28.97	1,039,115	+0.77(+2.74%)
Jun 09, 2010	27.83	29.09	27.69	28.20	2,421,143	+0.66(+2.41%)
Jun 08, 2010	27.53	27.93	27.05	27.54	1,672,768	+0.05(+0.19%)
Jun 07, 2010	29.09	29.09	27.35	27.49	1,756,237	-1.54(-5.30%)
Jun 04, 2010	29.02	30.21	28.73	29.02	2,012,212	-1.66(-5.40%)
Jun 03, 2010	30.53	30.99	30.32	30.68	1,283,241	+0.02(+0.06%)
Jun 02, 2010	30.29	30.66	29.97	30.66	1,417,280	+0.58(+1.92%)
Jun 01, 2010	30.13	31.00	29.95	30.08	2,653,201	-0.09(-0.31%)
May 28, 2010	30.18	31.01	29.86	30.18	1,487,087	-0.54(-1.74%)
May 27, 2010	28.81	30.71	28.81	30.71	1,796,172	+2.51(+8.92%)
May 26, 2010	29.02	29.41	28.11	28.20	2,177,604	-0.59(-2.07%)
May 25, 2010	28.18	28.86	27.33	28.79	117	-0.28(-0.96%)
May 24, 2010	29.53	30.23	29.02	29.07	1,583,702	-0.43(-1.47%)
May 21, 2010	28.28	29.77	27.60	29.51	2,320,646	+0.65(+2.24%)
May 20, 2010	29.02	29.86	28.85	28.86	2,045,133	-2.03(-6.57%)
May 19, 2010	31.36	31.89	30.10	30.89	1,661,660	-0.69(-2.18%)
May 18, 2010	33.01	33.22	31.40	31.58	1,522,572	-0.95(-2.92%)
May 17, 2010	32.78	33.41	31.94	32.53	1,788,580	-0.03(-0.10%)
May 14, 2010	32.56	33.45	32.04	32.56	1,614,140	-0.86(-2.57%)
May 13, 2010	33.01	33.97	32.88	33.42	1,803,439	+0.33(+1.00%)
May 12, 2010	33.41	33.76	32.84	33.09	2,365,244	+0.02(+0.05%)
May 11, 2010	34.03	34.32	32.98	33.07	2,065,720	+0.19(+0.57%)
May 10, 2010	32.84	32.99	32.54	32.89	1,672,321	+2.05(+6.64%)
May 07, 2010	31.44	32.07	30.14	30.84	2,454,444	-0.69(-2.18%)
May 06, 2010	32.17	33.24	29.05	31.53	2,496,118	-0.31(-0.96%)
May 05, 2010	32.61	33.22	31.64	31.83	2,651,742	-0.62(-1.91%)
May 04, 2010	33.25	33.25	32.20	32.45	2,202,337	-1.31(-3.87%)
May 03, 2010	32.92	34.02	32.92	33.76	1,809,470	+0.96(+2.93%)
Apr 30, 2010	33.85	34.65	32.70	32.80	3,217,265	-1.75(-5.06%)
Apr 29, 2010	37.24	37.76	33.74	34.55	4,043,102	-1.48(-4.10%)
Apr 28, 2010	36.17	36.56	35.61	36.03	1,218,929	+0.06(+0.17%)
Apr 27, 2010	36.88	37.26	35.95	35.97	117	-1.13(-3.04%)
Apr 26, 2010	37.41	37.41	36.90	37.10	1,517,150	-0.14(-0.36%)
Apr 23, 2010	37.37	37.86	36.57	37.24	1,989,417	+0.03(+0.09%)
Apr 22, 2010	35.92	37.39	35.74	37.20	1,307,102	+0.85(+2.34%)
Apr 21, 2010	36.39	36.61	36.01	36.35	903,575	+0.11(+0.30%)
Apr 20, 2010	36.12	36.83	36.03	36.24	877,318	+0.23(+0.64%)
Apr 19, 2010	36.23	36.54	35.37	36.01	1,204,501	-0.44(-1.21%)
Apr 16, 2010	37.07	37.50	35.88	36.45	1,284,709	-0.74(-1.99%)
Apr 15, 2010	36.83	37.54	36.78	37.19	1,211,883	+0.19(+0.51%)
Apr 14, 2010	36.69	37.36	36.57	37.01	1,934,832	+0.69(+1.89%)
Apr 13, 2010	34.45	36.69	34.42	36.32	2,960,204	+1.80(+5.22%)
Apr 12, 2010	34.73	34.97	34.25	34.52	1,183,711	-0.26(-0.76%)
Apr 09, 2010	35.11	35.17	34.26	34.78	1,412,978	-0.22(-0.63%)
Apr 08, 2010	33.97	35.45	33.65	35.00	3,919,583	+0.77(+2.26%)
Apr 07, 2010	34.00	34.41	33.77	34.23	1,440,654	+0.09(+0.27%)
Apr 06, 2010	34.05	34.67	33.89	34.14	1,648,544	-0.17(-0.49%)
Apr 05, 2010	34.38	34.52	33.90	34.31	1,193,931	+0.03(+0.10%)
Apr 01, 2010	34.49	34.27	34.27	34.27	1,386,797	+0.01(+0.02%)
Mar 31, 2010	34.28	34.88	34.03	34.26	1,447,092	-0.11(-0.32%)
Mar 30, 2010	34.54	34.65	33.97	34.37	928,651	-0.21(-0.61%)
Mar 29, 2010	34.20	34.74	34.20	34.59	664,705	+0.49(+1.44%)
Mar 26, 2010	34.74	34.82	33.93	34.09	838,920	-0.49(-1.42%)
Mar 25, 2010	34.91	35.35	34.53	34.59	1,046,980	-0.06(-0.17%)
Mar 24, 2010	35.23	35.26	34.34	34.65	1,024,169	-0.76(-2.14%)
Mar 23, 2010	35.16	35.49	34.84	35.40	932,241	+0.34(+0.97%)
Mar 22, 2010	33.63	35.15	33.25	35.06	1,524,945	+1.21(+3.59%)
Mar 19, 2010	33.93	34.27	33.39	33.85	1,931,308	+0.03(+0.10%)
Mar 18, 2010	34.07	34.15	33.63	33.81	612,070	-0.42(-1.24%)
Mar 17, 2010	33.73	34.61	33.49	34.24	1,458,903	+0.59(+1.74%)
Mar 16, 2010	33.24	33.72	32.88	33.65	900,279	+0.55(+1.67%)
Mar 15, 2010	32.89	33.13	32.68	33.10	1,039,122	-0.43(-1.29%)
Mar 12, 2010	33.56	33.71	33.16	33.53	909,459	+0.03(+0.08%)
Mar 11, 2010	33.14	33.55	33.13	33.51	1,100,496	+0.08(+0.25%)
Mar 10, 2010	33.07	33.53	32.80	33.42	1,509,942	+0.20(+0.61%)
Mar 09, 2010	31.53	33.47	31.53	33.22	3,720,235	+1.49(+4.71%)
Mar 08, 2010	31.89	32.03	31.44	31.72	938,058	-0.22(-0.69%)
Mar 05, 2010	31.56	32.07	31.47	31.94	2,196,714	+0.54(+1.73%)
Mar 04, 2010	31.21	31.61	31.10	31.40	1,318,746	+0.22(+0.71%)
Mar 03, 2010	31.51	31.60	30.97	31.18	1,599,866	-0.31(-0.97%)
Mar 02, 2010	31.78	31.93	31.27	31.49	2,552,310	-0.23(-0.72%)
Mar 01, 2010	31.77	32.17	31.40	31.72	2,626,167	-0.66(-2.05%)
Feb 26, 2010	32.06	32.52	31.83	32.38	1,600,819	+0.40(+1.25%)
Feb 25, 2010	31.22	32.06	30.58	31.98	2,195,627	+0.08(+0.24%)
Feb 24, 2010	32.28	32.30	31.63	31.90	2,437,339	-0.17(-0.53%)
Feb 23, 2010	33.03	33.07	31.90	32.07	2,443,958	-0.77(-2.35%)
Feb 22, 2010	33.06	33.11	32.63	32.84	950,991	-0.11(-0.33%)
Feb 19, 2010	33.07	33.25	32.65	32.96	1,371,734	-0.27(-0.82%)
Feb 18, 2010	33.43	33.87	33.07	33.23	1,637,504	-0.20(-0.58%)
Feb 17, 2010	33.69	33.98	33.06	33.42	2,087,068	-0.06(-0.18%)
Feb 16, 2010	34.03	34.14	33.04	33.48	3,807,337	+0.93(+2.84%)
Feb 12, 2010	32.84	32.56	32.56	32.56	3,965,540	-1.00(-2.99%)
Feb 11, 2010	32.79	33.58	32.78	33.56	1,673,007	+0.59(+1.80%)
Feb 10, 2010	33.26	33.73	32.73	32.96	1,141,415	-0.21(-0.64%)
Feb 09, 2010	32.63	33.34	32.50	33.18	2,035,169	+0.91(+2.82%)
Feb 08, 2010	32.53	33.31	32.11	32.27	1,466,547	-0.20(-0.60%)
Feb 05, 2010	32.34	32.53	31.16	32.46	1,861,681	+0.17(+0.53%)
Feb 04, 2010	33.63	33.64	32.28	32.29	2,717,394	-1.38(-4.09%)
Feb 03, 2010	32.74	34.07	32.45	33.67	2,961,297	+0.82(+2.48%)
Feb 02, 2010	31.89	33.33	31.45	32.85	3,347,091	+0.96(+3.02%)
Feb 01, 2010	30.87	32.28	30.87	31.89	2,051,325	+1.25(+4.10%)
Jan 29, 2010	31.32	31.96	30.49	30.64	2,378,246	-0.59(-1.90%)
Jan 28, 2010	33.06	33.38	30.16	31.23	3,858,293	+0.66(+2.17%)
Jan 27, 2010	29.72	30.70	29.08	30.57	2,248,359	+0.70(+2.36%)
Jan 26, 2010	30.03	30.36	29.27	29.86	1,194,055	-0.31(-1.04%)
Jan 25, 2010	29.68	30.42	29.30	30.18	1,324,885	+0.61(+2.07%)
Jan 22, 2010	30.14	30.62	29.29	29.57	1,312,042	-0.74(-2.44%)
Jan 21, 2010	31.40	31.70	30.21	30.31	1,136,648	-1.01(-3.23%)
Jan 20, 2010	31.21	31.46	30.88	31.32	895,925	-0.29(-0.91%)
Jan 19, 2010	31.92	32.18	31.20	31.61	949,526	-0.31(-0.96%)
Jan 15, 2010	32.62	31.91	31.91	31.91	833,326	-0.71(-2.19%)
Jan 14, 2010	32.09	33.02	32.06	32.62	985,937	+0.31(+0.97%)
Jan 13, 2010	31.77	32.38	31.07	32.31	1,436,144	+0.56(+1.77%)
Jan 12, 2010	32.46	32.66	30.83	31.75	2,652,182	-0.92(-2.81%)
Jan 11, 2010	33.00	33.04	32.34	32.67	973,813	-0.18(-0.54%)
Jan 08, 2010	33.03	33.47	32.65	32.84	1,111,957	-0.33(-1.00%)
Jan 07, 2010	32.69	33.24	32.17	33.18	1,041,148	+0.52(+1.59%)
Jan 06, 2010	32.90	33.06	32.51	32.66	920,124	-0.36(-1.08%)
Jan 05, 2010	32.79	33.22	32.23	33.01	2,019,229	+0.70(+2.18%)
Jan 04, 2010	31.94	32.56	31.50	32.31	1,505,537	+0.86(+2.73%)
Dec 31, 2009	32.16	31.45	31.45	31.45	737,254	-0.70(-2.17%)
Dec 30, 2009	32.39	32.49	31.86	32.15	851,006	+0.28(+0.88%)
Dec 29, 2009	32.73	32.99	31.83	31.87	970,833	-0.89(-2.72%)
Dec 28, 2009	32.53	33.33	32.39	32.76	1,082,640	+0.28(+0.86%)
Dec 24, 2009	31.95	32.69	31.95	32.48	579,772	+0.71(+2.25%)
Dec 23, 2009	32.05	32.34	31.55	31.77	1,455,710	-0.37(-1.16%)
Dec 22, 2009	31.86	32.60	31.54	32.14	1,635,537	+0.25(+0.80%)
Dec 21, 2009	31.94	32.20	31.64	31.89	1,450,252	+0.05(+0.16%)
Dec 18, 2009	32.03	32.58	31.64	31.83	2,786,323	+0.34(+1.08%)
Dec 17, 2009	30.14	32.87	30.14	31.49	4,731,270	+1.27(+4.22%)
Dec 16, 2009	30.93	31.20	30.22	30.22	1,988,161	-0.55(-1.79%)
Dec 15, 2009	29.97	31.29	29.07	30.77	4,313,113	-0.08(-0.25%)
Dec 14, 2009	29.80	32.38	29.33	30.85	16,600,973	-3.94(-11.33%)
Dec 11, 2009	34.39	35.31	33.94	34.79	1,586,621	+0.79(+2.32%)
Dec 10, 2009	34.49	34.82	33.71	34.00	1,653,183	-0.25(-0.74%)
Dec 09, 2009	33.56	34.49	32.78	34.26	1,700,515	+0.72(+2.15%)
Dec 08, 2009	34.07	34.20	33.22	33.53	1,571,771	-0.55(-1.62%)
Dec 07, 2009	35.28	35.59	33.99	34.09	1,806,416	-1.27(-3.58%)
Dec 04, 2009	34.98	35.66	33.97	35.35	2,549,480	+1.44(+4.23%)
Dec 03, 2009	33.65	34.85	33.02	33.92	2,983,970	+0.77(+2.33%)
Dec 02, 2009	34.31	34.74	33.13	33.14	1,849,586	-1.16(-3.37%)
Dec 01, 2009	33.90	34.74	33.85	34.30	1,646,426	+0.55(+1.64%)
Nov 30, 2009	32.37	33.86	32.26	33.75	2,763,874	+1.17(+3.60%)
Nov 27, 2009	32.11	33.04	31.74	32.57	499,899	-0.62(-1.87%)
Nov 25, 2009	32.72	33.52	32.58	33.19	1,639,141	+0.57(+1.74%)
Nov 24, 2009	31.87	32.73	31.66	32.62	1,776,549	+0.79(+2.48%)
Nov 23, 2009	32.96	33.12	31.74	31.83	1,556,184	-0.42(-1.29%)
Nov 20, 2009	33.01	33.10	31.94	32.25	1,931,862	-1.01(-3.04%)
Nov 19, 2009	33.40	33.58	32.82	33.26	1,518,900	-0.60(-1.78%)
Nov 18, 2009	33.18	34.60	32.76	33.86	2,585,930	+0.80(+2.41%)
Nov 17, 2009	33.14	33.41	32.64	33.07	2,094,031	-0.08(-0.23%)
Nov 16, 2009	33.81	33.95	33.06	33.14	2,055,987	-0.57(-1.69%)
Nov 13, 2009	33.77	33.88	33.38	33.71	1,588,004	+0.19(+0.56%)
Nov 12, 2009	34.12	34.32	33.41	33.52	2,262,374	-0.66(-1.94%)
Nov 11, 2009	33.69	34.39	33.60	34.19	2,917,257	+1.05(+3.18%)
Nov 10, 2009	32.10	33.18	31.98	33.13	2,010,204	+0.82(+2.52%)
Nov 09, 2009	31.42	32.59	31.25	32.32	1,719,722	+1.16(+3.71%)
Nov 06, 2009	31.14	31.31	30.33	31.16	1,454,957	-0.01(-0.03%)
Nov 05, 2009	30.61	31.59	30.61	31.17	2,109,910	+0.83(+2.74%)
Nov 04, 2009	30.14	31.00	29.81	30.34	3,265,880	+0.37(+1.22%)
Nov 03, 2009	27.73	30.15	27.73	29.97	5,134,042	+2.94(+10.87%)
Nov 02, 2009	26.68	27.56	25.96	27.04	2,502,963	+0.48(+1.82%)
Oct 30, 2009	26.83	27.43	25.98	26.55	2,059,509	-0.42(-1.54%)
Oct 29, 2009	26.07	27.14	25.91	26.97	1,365,348	+1.14(+4.41%)
Oct 28, 2009	27.43	27.43	25.61	25.83	2,011,522	-1.49(-5.44%)
Oct 27, 2009	28.30	28.45	26.95	27.32	1,548,738	-0.71(-2.55%)
Oct 26, 2009	29.07	29.91	27.88	28.03	1,551,038	-1.03(-3.54%)
Oct 23, 2009	29.23	29.36	28.94	29.06	971,803	-0.79(-2.65%)
Oct 22, 2009	29.47	30.07	28.66	29.85	1,239,877	+0.34(+1.15%)
Oct 21, 2009	28.61	30.53	28.17	29.51	3,177,209	+0.82(+2.87%)
Oct 20, 2009	28.04	28.73	28.03	28.68	1,297,387	-0.13(-0.44%)
Oct 19, 2009	27.94	29.24	27.94	28.81	1,560,161	+0.93(+3.32%)
Oct 16, 2009	28.55	28.55	27.61	27.88	1,809,498	-0.78(-2.73%)
Oct 15, 2009	28.53	28.77	28.11	28.67	1,699,884	-0.13(-0.44%)
Oct 14, 2009	28.95	29.63	28.71	28.79	2,725,532	+0.59(+2.08%)
Oct 13, 2009	28.62	28.67	27.84	28.21	1,038,503	-0.46(-1.60%)
Oct 12, 2009	28.75	29.52	28.39	28.67	1,739,208	+0.14(+0.48%)
Oct 09, 2009	28.56	28.72	28.11	28.53	1,135,564	-0.03(-0.12%)
Oct 08, 2009	28.23	28.92	27.98	28.56	2,275,605	+0.44(+1.57%)
Oct 07, 2009	26.94	28.24	26.94	28.12	2,868,337	+1.02(+3.76%)
Oct 06, 2009	27.14	27.38	26.71	27.10	2,920,030	+0.28(+1.04%)
Oct 05, 2009	25.26	26.96	25.26	26.82	3,344,069	+1.75(+6.98%)
Oct 02, 2009	25.14	25.27	23.89	25.07	2,590,256	-0.50(-1.96%)
Oct 01, 2009	26.20	26.30	25.35	25.57	3,302,684	-0.70(-2.65%)
Sep 30, 2009	26.71	26.98	25.69	26.27	3,341,063	-0.32(-1.21%)
Sep 29, 2009	25.12	26.93	24.84	26.59	6,892,241	+1.59(+6.35%)
Sep 28, 2009	24.25	25.16	24.04	25.01	1,491,093	+0.65(+2.65%)
Sep 25, 2009	24.95	25.20	24.15	24.36	1,649,525	-0.74(-2.94%)
Sep 24, 2009	25.46	25.69	24.21	25.10	2,747,747	-0.21(-0.84%)
Sep 23, 2009	26.52	26.74	25.23	25.31	3,294,457	-1.21(-4.55%)
Sep 22, 2009	26.31	26.76	25.84	26.52	2,551,052	+0.54(+2.06%)
Sep 21, 2009	25.98	26.25	25.18	25.98	2,392,162	-0.35(-1.32%)
Sep 18, 2009	26.91	27.18	26.30	26.33	1,923,242	-0.40(-1.49%)
Sep 17, 2009	27.07	27.73	26.49	26.73	1,878,994	-1.36(-4.84%)
Sep 16, 2009	28.29	28.45	26.07	28.09	6,562,470	+0.61(+2.23%)
Sep 15, 2009	27.43	27.88	27.26	27.48	1,676,724	+0.21(+0.78%)
Sep 14, 2009	26.85	27.29	26.20	27.26	1,908,839	+0.46(+1.71%)
Sep 11, 2009	28.19	28.36	26.59	26.81	2,221,057	-1.18(-4.22%)
Sep 10, 2009	27.39	28.15	27.18	27.99	1,737,007	+0.54(+1.95%)
Sep 09, 2009	26.15	27.70	26.15	27.45	2,302,156	+0.79(+2.96%)
Sep 08, 2009	27.75	27.91	26.21	26.66	4,188,175	-0.80(-2.91%)
Sep 04, 2009	27.76	27.97	27.11	27.46	2,383,560	-0.26(-0.95%)
Sep 03, 2009	27.17	27.72	26.79	27.72	1,496,003	+0.85(+3.16%)
Sep 02, 2009	26.63	27.32	25.95	26.87	2,035,883	+0.10(+0.38%)
Sep 01, 2009	28.21	29.08	26.58	26.77	3,388,709	-1.77(-6.19%)
Aug 31, 2009	27.84	28.67	27.35	28.54	3,736,781	-0.09(-0.33%)
Aug 28, 2009	29.13	29.72	28.03	28.63	4,047,444	-0.42(-1.43%)
Aug 27, 2009	24.31	29.13	24.31	29.05	12,310,725	+5.65(+24.14%)
Aug 26, 2009	23.96	24.11	23.16	23.40	2,036,584	-0.55(-2.31%)
Aug 25, 2009	22.86	23.97	22.71	23.95	2,838,183	+1.34(+5.94%)
Aug 24, 2009	22.94	23.25	22.38	22.61	2,196,742	-0.24(-1.04%)
Aug 21, 2009	22.77	22.92	22.42	22.85	2,023,605	+0.30(+1.32%)
Aug 20, 2009	22.37	22.81	22.10	22.55	1,854,949	+0.20(+0.87%)
Aug 19, 2009	22.08	22.67	21.79	22.36	1,743,360	-0.17(-0.75%)
Aug 18, 2009	21.51	22.58	21.46	22.53	2,128,987	+1.13(+5.28%)
Aug 17, 2009	22.06	22.26	20.57	21.40	2,976,247	-1.27(-5.62%)
Aug 14, 2009	23.61	23.61	22.47	22.67	1,799,067	-0.77(-3.30%)
Aug 13, 2009	23.37	23.61	22.75	23.44	2,117,598	+0.42(+1.81%)
Aug 12, 2009	22.30	23.23	22.30	23.03	2,913,354	+0.73(+3.28%)
Aug 11, 2009	21.85	22.30	21.45	22.30	2,718,949	+0.36(+1.63%)
Aug 10, 2009	22.41	22.85	21.45	21.94	3,788,176	-0.48(-2.16%)
Aug 07, 2009	21.53	22.53	21.29	22.42	17,233,802	-0.21(-0.94%)
Aug 06, 2009	24.22	25.17	22.51	22.64	6,172,278	-3.20(-12.39%)
Aug 05, 2009	26.48	27.07	25.53	25.84	3,158,951	-1.53(-5.59%)
Aug 04, 2009	25.60	27.71	25.51	27.37	4,538,921	+1.10(+4.17%)

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.