Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.77	26.87	26.42	26.65	31,610,588	-0.49(-1.81%)
Jul 29, 2010	27.54	27.59	26.77	27.14	30,664,960	+0.01(+0.05%)
Jul 28, 2010	27.54	27.59	27.02	27.12	17,801,158	-0.32(-1.17%)
Jul 27, 2010	27.61	27.64	27.38	27.45	18,000,514	-0.01(-0.05%)
Jul 26, 2010	27.10	27.49	27.10	27.46	18,864,044	+0.11(+0.41%)
Jul 23, 2010	27.31	27.75	27.14	27.35	44,993,720	-0.02(-0.08%)
Jul 22, 2010	26.83	27.66	26.80	27.37	80,163,216	+2.06(+8.16%)
Jul 21, 2010	25.79	25.89	25.06	25.30	32,793,304	-0.41(-1.61%)
Jul 20, 2010	25.25	25.74	25.01	25.72	24,385,472	-0.01(-0.05%)
Jul 19, 2010	25.37	25.95	25.33	25.73	28,374,084	+0.57(+2.25%)
Jul 16, 2010	25.87	26.05	25.01	25.16	35,451,140	-0.64(-2.49%)
Jul 15, 2010	25.89	25.98	25.46	25.81	26,932,626	-0.01(-0.05%)
Jul 14, 2010	25.36	25.96	25.18	25.82	44,538,752	+0.66(+2.64%)
Jul 13, 2010	24.85	25.18	24.73	25.16	30,644,892	+0.59(+2.42%)
Jul 12, 2010	24.31	24.72	24.15	24.56	33,929,120	+0.83(+3.51%)
Jul 09, 2010	23.83	23.89	23.49	23.73	17,885,276	-0.01(-0.06%)
Jul 08, 2010	23.65	23.79	23.27	23.74	27,674,114	+0.38(+1.65%)
Jul 07, 2010	22.97	23.42	22.70	23.36	22,866,610	+0.51(+2.24%)
Jul 06, 2010	22.86	23.32	22.71	22.85	27,571,888	+0.20(+0.86%)
Jul 02, 2010	22.30	22.87	22.15	22.65	23,287,832	+0.29(+1.28%)
Jul 01, 2010	22.95	23.01	22.13	22.37	45,439,308	-0.62(-2.68%)
Jun 30, 2010	23.09	23.55	22.90	22.98	28,083,208	-0.21(-0.91%)
Jun 29, 2010	23.64	23.65	23.00	23.19	39,794,028	-1.00(-4.14%)
Jun 25, 2010	24.28	24.42	23.99	24.19	32,008,310	-0.15(-0.63%)
Jun 24, 2010	24.65	24.70	24.23	24.35	30,552,186	-0.44(-1.78%)
Jun 23, 2010	24.92	25.06	24.68	24.79	21,530,858	-0.11(-0.42%)
Jun 22, 2010	25.02	25.44	24.88	24.89	23,274,766	-0.05(-0.20%)
Jun 21, 2010	25.09	25.31	24.75	24.94	17,678,846	-0.04(-0.14%)
Jun 18, 2010	25.02	25.24	24.89	24.98	36,290,176	-0.01(-0.06%)
Jun 17, 2010	24.66	25.03	24.50	24.99	21,912,506	+0.44(+1.80%)
Jun 16, 2010	24.77	24.80	24.35	24.55	32,111,768	-0.35(-1.41%)
Jun 15, 2010	24.49	24.91	24.49	24.90	19,716,554	+0.55(+2.27%)
Jun 14, 2010	24.98	25.11	24.30	24.35	22,442,292	-0.40(-1.61%)
Jun 11, 2010	24.17	24.82	24.16	24.75	21,041,822	+0.23(+0.94%)
Jun 10, 2010	24.61	24.61	24.02	24.51	43,894,776	+0.22(+0.89%)
Jun 09, 2010	24.70	24.76	24.23	24.30	34,451,748	-0.38(-1.56%)
Jun 08, 2010	24.38	24.71	24.19	24.68	32,196,106	+0.18(+0.74%)
Jun 07, 2010	24.74	25.03	24.47	24.50	26,513,646	-0.20(-0.83%)
Jun 04, 2010	25.02	25.35	24.60	24.70	32,988,932	-0.82(-3.20%)
Jun 03, 2010	25.37	25.76	25.04	25.52	29,000,984	+0.31(+1.25%)
Jun 02, 2010	24.58	25.22	24.28	25.21	30,682,850	+0.66(+2.71%)
Jun 01, 2010	24.80	25.25	24.47	24.54	27,525,618	-0.34(-1.38%)
May 28, 2010	24.89	25.14	24.61	24.89	30,364,082	+0.00(+0.00%)
May 27, 2010	24.74	24.91	24.56	24.89	33,592,052	+0.48(+1.95%)
May 26, 2010	25.02	25.26	24.33	24.41	38,054,360	-0.38(-1.52%)
May 25, 2010	24.29	24.82	24.03	24.79	35,831,344	-0.04(-0.17%)
May 24, 2010	24.78	25.16	24.66	24.83	23,447,408	-0.15(-0.61%)
May 21, 2010	24.43	25.25	24.24	24.98	41,139,364	+0.21(+0.84%)
May 20, 2010	24.83	25.23	24.54	24.77	39,609,864	-0.60(-2.36%)
May 19, 2010	25.53	25.68	25.18	25.37	26,650,380	-0.18(-0.71%)
May 18, 2010	25.77	26.07	25.41	25.55	33,221,802	-0.46(-1.75%)
May 17, 2010	26.07	26.24	25.59	26.01	32,122,892	+0.05(+0.17%)
May 14, 2010	26.28	26.48	25.68	25.96	28,378,984	-0.46(-1.74%)
May 13, 2010	26.43	26.92	26.29	26.42	26,386,234	-0.14(-0.52%)
May 12, 2010	26.45	26.72	26.25	26.56	25,295,354	+0.47(+1.81%)
May 11, 2010	26.26	26.39	25.79	26.09	25,150,602	+0.08(+0.29%)
May 10, 2010	26.00	26.32	25.82	26.01	32,686,772	+0.61(+2.38%)
May 07, 2010	25.36	25.66	24.52	25.41	52,315,836	-0.12(-0.46%)
May 06, 2010	26.01	26.19	24.75	25.52	40,491,092	-0.67(-2.56%)
May 05, 2010	26.03	26.37	25.75	26.20	26,422,704	+0.02(+0.09%)
May 04, 2010	26.64	26.66	25.76	26.17	36,188,212	-0.72(-2.69%)
May 03, 2010	27.08	27.18	26.67	26.90	27,815,878	-0.03(-0.10%)
Apr 30, 2010	27.25	27.35	26.88	26.92	26,523,432	-0.21(-0.77%)
Apr 29, 2010	27.13	27.30	26.99	27.13	25,382,970	+0.11(+0.41%)
Apr 28, 2010	26.61	27.04	26.45	27.02	39,800,788	+0.63(+2.37%)
Apr 27, 2010	26.61	27.04	26.34	26.39	50,854,448	-0.13(-0.50%)
Apr 26, 2010	26.64	26.94	26.30	26.53	36,829,324	-0.10(-0.37%)
Apr 23, 2010	27.13	27.17	26.31	26.62	92,304,912	-0.75(-2.75%)
Apr 22, 2010	27.67	28.09	27.06	27.38	139,145,408	-2.30(-7.74%)
Apr 21, 2010	30.16	30.20	29.42	29.67	49,095,356	-0.46(-1.52%)
Apr 20, 2010	29.75	30.17	29.58	30.13	21,209,372	+0.38(+1.26%)
Apr 19, 2010	29.67	29.92	29.41	29.76	21,492,652	+0.01(+0.02%)
Apr 16, 2010	29.71	29.92	29.41	29.75	34,250,940	+0.03(+0.09%)
Apr 15, 2010	29.69	30.06	29.57	29.72	23,293,742	+0.07(+0.24%)
Apr 14, 2010	29.40	29.79	29.30	29.65	28,298,946	+0.21(+0.71%)
Apr 13, 2010	29.26	29.51	29.10	29.44	15,461,595	+0.05(+0.17%)
Apr 12, 2010	29.26	29.56	29.23	29.40	12,635,881	+0.04(+0.14%)
Apr 09, 2010	29.37	29.49	29.13	29.35	23,205,314	-0.16(-0.54%)
Apr 08, 2010	29.72	29.74	29.30	29.51	18,640,854	-0.26(-0.87%)
Apr 07, 2010	29.49	29.84	29.49	29.77	23,117,192	+0.24(+0.80%)
Apr 06, 2010	29.39	29.62	29.37	29.53	14,463,619	-0.07(-0.24%)
Apr 05, 2010	29.65	29.94	29.51	29.60	21,107,182	+0.18(+0.62%)
Apr 01, 2010	29.35	29.42	29.42	29.42	23,445,294	+0.22(+0.74%)
Mar 31, 2010	29.23	29.39	29.12	29.21	21,451,748	-0.12(-0.40%)
Mar 30, 2010	29.55	29.58	29.19	29.33	29,411,342	+0.26(+0.89%)
Mar 29, 2010	29.23	29.30	28.96	29.07	16,631,018	-0.05(-0.17%)
Mar 26, 2010	29.23	29.61	28.96	29.12	42,796,920	-0.25(-0.86%)
Mar 25, 2010	29.61	30.52	29.23	29.37	96,669,872	+1.39(+4.98%)
Mar 24, 2010	28.01	28.14	27.86	27.98	18,648,620	-0.23(-0.81%)
Mar 23, 2010	28.14	28.25	27.86	28.20	19,855,410	+0.17(+0.60%)
Mar 22, 2010	27.90	28.22	27.75	28.04	23,522,056	+0.16(+0.57%)
Mar 19, 2010	28.20	28.27	27.69	27.88	48,012,504	-0.26(-0.94%)
Mar 18, 2010	27.31	28.21	27.26	28.14	65,395,528	+1.06(+3.93%)
Mar 17, 2010	27.18	27.28	26.94	27.08	33,431,652	-0.08(-0.28%)
Mar 16, 2010	27.08	27.22	26.86	27.15	39,793,772	+0.10(+0.36%)
Mar 15, 2010	27.15	27.19	26.91	27.06	24,901,910	-0.06(-0.21%)
Mar 12, 2010	27.23	27.42	27.01	27.11	29,758,588	-0.10(-0.38%)
Mar 11, 2010	27.05	27.32	26.94	27.22	23,453,572	+0.15(+0.57%)
Mar 10, 2010	26.85	27.22	26.80	27.06	21,908,596	+0.14(+0.52%)
Mar 09, 2010	26.96	27.08	26.80	26.92	28,925,760	-0.08(-0.28%)
Mar 08, 2010	27.03	27.15	26.88	27.00	19,903,898	+0.02(+0.08%)
Mar 05, 2010	27.49	27.51	26.88	26.98	38,023,240	-0.34(-1.25%)
Mar 04, 2010	27.11	27.34	26.85	27.32	42,245,560	+0.39(+1.45%)
Mar 03, 2010	26.78	27.26	26.71	26.93	60,542,772	+0.53(+2.00%)
Mar 02, 2010	25.58	26.77	25.46	26.40	111,882,056	+1.65(+6.66%)
Mar 01, 2010	25.63	25.63	24.68	24.75	84,778,696	-0.78(-3.06%)
Feb 26, 2010	25.84	25.85	25.41	25.53	43,908,384	-0.35(-1.34%)
Feb 25, 2010	25.91	26.45	25.39	25.88	50,056,300	-0.48(-1.82%)
Feb 24, 2010	26.88	26.92	26.22	26.36	38,949,268	-0.35(-1.30%)
Feb 23, 2010	27.03	27.13	26.61	26.71	25,867,196	-0.33(-1.20%)
Feb 22, 2010	27.59	27.64	26.81	27.03	39,910,292	-0.40(-1.46%)
Feb 19, 2010	27.59	27.62	27.35	27.44	38,446,012	-0.15(-0.55%)
Feb 18, 2010	27.35	27.68	27.30	27.59	28,144,440	+0.26(+0.96%)
Feb 17, 2010	27.10	27.51	27.04	27.32	35,689,676	+0.28(+1.05%)
Feb 16, 2010	27.09	27.23	26.82	27.04	49,497,352	+0.12(+0.46%)
Feb 12, 2010	26.46	26.92	26.92	26.92	53,843,624	+0.58(+2.18%)
Feb 11, 2010	25.83	26.42	25.64	26.34	49,352,492	+0.40(+1.55%)
Feb 10, 2010	26.13	26.44	25.86	25.94	34,153,220	-0.33(-1.27%)
Feb 09, 2010	26.28	26.54	26.08	26.27	41,248,988	+0.28(+1.07%)
Feb 08, 2010	26.41	26.46	25.97	25.99	39,500,268	-0.37(-1.39%)
Feb 05, 2010	26.62	26.75	25.94	26.36	56,815,072	-0.09(-0.34%)
Feb 04, 2010	27.21	27.22	26.44	26.45	57,533,420	-1.01(-3.68%)
Feb 03, 2010	27.00	27.53	26.75	27.46	53,154,536	+0.26(+0.94%)
Feb 02, 2010	27.60	27.64	27.01	27.21	65,568,076	-0.35(-1.28%)
Feb 01, 2010	27.20	27.70	26.81	27.56	78,946,288	+0.40(+1.48%)
Jan 29, 2010	28.30	28.33	26.67	27.16	162,813,904	-0.89(-3.19%)
Jan 28, 2010	29.18	29.18	27.73	28.05	188,817,792	-4.66(-14.24%)
Jan 27, 2010	32.24	32.79	32.07	32.71	39,011,648	+0.21(+0.66%)
Jan 26, 2010	32.50	32.90	32.27	32.49	26,443,672	-0.01(-0.04%)
Jan 25, 2010	32.55	33.05	32.36	32.51	22,084,858	+0.09(+0.28%)
Jan 22, 2010	33.34	33.66	32.34	32.42	32,045,598	-0.91(-2.72%)
Jan 21, 2010	33.49	33.96	33.21	33.33	26,988,620	-0.18(-0.54%)
Jan 20, 2010	33.89	33.92	33.12	33.51	26,192,582	-0.67(-1.97%)
Jan 19, 2010	33.69	34.44	33.65	34.18	23,902,980	+0.55(+1.63%)
Jan 15, 2010	33.69	33.63	33.63	33.63	31,082,628	+0.11(+0.33%)
Jan 14, 2010	33.44	33.76	33.42	33.52	19,843,722	-0.23(-0.68%)
Jan 13, 2010	33.85	33.92	33.42	33.75	17,931,626	+0.15(+0.43%)
Jan 12, 2010	33.86	34.10	33.31	33.60	25,987,000	-0.55(-1.62%)
Jan 11, 2010	34.36	34.44	33.71	34.16	21,172,252	-0.12(-0.36%)
Jan 08, 2010	34.03	34.51	33.88	34.28	37,433,080	+0.34(+1.00%)
Jan 07, 2010	33.09	33.97	32.95	33.94	36,444,192	+0.96(+2.90%)
Jan 06, 2010	33.44	33.56	32.83	32.99	32,819,198	-0.33(-0.98%)
Jan 05, 2010	32.93	33.49	32.92	33.31	34,979,696	+0.78(+2.41%)
Jan 04, 2010	32.43	32.79	32.27	32.53	21,024,722	+0.47(+1.47%)
Dec 31, 2009	32.49	32.06	32.06	32.06	11,106,617	-0.42(-1.28%)
Dec 30, 2009	32.09	32.56	32.04	32.47	10,908,058	+0.15(+0.45%)
Dec 29, 2009	32.06	32.49	31.96	32.33	12,747,991	+0.27(+0.84%)
Dec 28, 2009	31.91	32.08	31.70	32.06	10,693,520	+0.11(+0.35%)
Dec 24, 2009	31.84	31.95	31.73	31.95	5,425,753	+0.10(+0.33%)
Dec 23, 2009	31.86	31.88	31.68	31.84	12,628,078	+0.08(+0.24%)
Dec 22, 2009	31.64	31.81	31.46	31.77	13,978,654	+0.30(+0.95%)
Dec 21, 2009	31.10	31.70	31.05	31.47	16,815,948	+0.58(+1.88%)
Dec 18, 2009	30.72	30.91	30.53	30.89	26,650,288	+0.18(+0.59%)
Dec 17, 2009	30.96	31.07	30.66	30.71	13,518,346	-0.26(-0.85%)
Dec 16, 2009	31.12	31.21	30.94	30.97	14,044,430	-0.13(-0.42%)
Dec 15, 2009	30.89	31.37	30.80	31.10	16,326,223	+0.15(+0.47%)
Dec 14, 2009	31.05	31.34	30.89	30.96	16,962,244	-0.16(-0.51%)
Dec 11, 2009	31.61	31.79	31.00	31.12	23,799,734	-0.46(-1.45%)
Dec 10, 2009	31.20	31.73	31.15	31.57	21,489,146	+0.55(+1.76%)
Dec 09, 2009	30.73	31.09	30.62	31.03	16,480,156	+0.12(+0.40%)
Dec 08, 2009	30.98	31.32	30.58	30.90	18,980,626	-0.21(-0.67%)
Dec 07, 2009	31.26	31.48	31.05	31.11	12,244,918	-0.19(-0.60%)
Dec 04, 2009	31.21	31.66	30.96	31.30	21,165,754	+0.37(+1.19%)
Dec 03, 2009	31.22	31.38	30.91	30.93	15,512,247	-0.30(-0.95%)
Dec 02, 2009	31.34	31.57	31.12	31.23	18,154,882	+0.00(+0.00%)
Dec 01, 2009	31.19	31.51	31.10	31.23	20,404,336	+0.04(+0.13%)
Nov 30, 2009	31.06	31.23	30.71	31.19	16,391,771	+0.01(+0.02%)
Nov 27, 2009	31.01	31.46	30.97	31.18	8,905,932	-0.31(-0.99%)
Nov 25, 2009	31.67	31.77	31.42	31.49	12,018,564	-0.08(-0.26%)
Nov 24, 2009	31.81	31.88	31.45	31.57	16,026,297	+0.01(+0.02%)
Nov 23, 2009	31.36	31.81	31.36	31.57	13,566,330	+0.31(+1.00%)
Nov 20, 2009	31.02	31.36	31.02	31.25	18,121,392	+0.01(+0.02%)
Nov 19, 2009	31.22	31.43	30.87	31.25	21,526,450	-0.28(-0.88%)
Nov 18, 2009	31.76	31.83	31.32	31.52	19,005,220	-0.35(-1.09%)
Nov 17, 2009	31.59	31.87	31.50	31.87	14,908,362	+0.33(+1.05%)
Nov 16, 2009	31.81	32.05	31.39	31.54	19,321,310	-0.18(-0.57%)
Nov 13, 2009	31.53	31.88	31.35	31.72	23,676,778	+0.64(+2.05%)
Nov 12, 2009	30.98	31.32	30.85	31.08	20,541,422	+0.13(+0.43%)
Nov 11, 2009	30.75	31.01	30.73	30.95	22,638,776	+0.21(+0.69%)
Nov 10, 2009	30.95	31.01	30.69	30.74	18,056,330	-0.28(-0.89%)
Nov 09, 2009	30.66	31.19	30.60	31.01	25,717,892	+0.59(+1.94%)
Nov 06, 2009	30.16	30.47	30.08	30.42	23,078,826	+0.03(+0.11%)
Nov 05, 2009	29.83	30.41	29.74	30.39	52,722,616	+1.56(+5.41%)
Nov 04, 2009	29.39	29.61	28.77	28.83	34,927,040	-0.43(-1.47%)
Nov 03, 2009	28.92	29.31	28.75	29.26	27,065,530	+0.28(+0.98%)
Nov 02, 2009	28.66	29.11	28.47	28.97	21,151,688	+0.33(+1.16%)
Oct 30, 2009	29.54	29.85	28.63	28.64	30,804,324	-0.65(-2.22%)
Oct 29, 2009	29.11	29.49	29.02	29.29	29,446,428	+0.44(+1.54%)
Oct 28, 2009	28.47	29.09	28.41	28.85	32,610,058	+0.44(+1.54%)
Oct 27, 2009	28.28	28.63	28.20	28.41	21,770,776	+0.22(+0.79%)
Oct 26, 2009	28.11	28.73	27.98	28.19	24,639,198	-0.01(-0.05%)
Oct 23, 2009	28.31	28.49	28.09	28.21	23,619,820	-0.26(-0.92%)
Oct 22, 2009	28.23	28.58	27.82	28.47	36,562,052	-0.23(-0.80%)
Oct 21, 2009	28.59	29.07	28.59	28.70	25,346,646	+0.07(+0.24%)
Oct 20, 2009	28.99	29.07	28.48	28.63	25,141,316	-0.52(-1.79%)
Oct 19, 2009	29.10	29.34	28.80	29.15	18,937,930	+0.07(+0.24%)
Oct 16, 2009	29.44	29.49	28.63	29.08	32,822,756	-0.34(-1.15%)
Oct 15, 2009	29.18	29.44	29.02	29.42	22,919,676	+0.15(+0.52%)
Oct 14, 2009	29.00	29.36	28.84	29.27	33,239,582	+0.65(+2.28%)
Oct 13, 2009	28.85	29.00	28.47	28.61	22,277,602	-0.17(-0.60%)
Oct 12, 2009	29.03	29.11	28.54	28.79	19,814,656	-0.11(-0.38%)
Oct 09, 2009	28.73	28.95	28.07	28.90	49,929,844	+0.17(+0.60%)
Oct 08, 2009	29.58	29.58	28.67	28.72	35,239,968	-0.51(-1.73%)
Oct 07, 2009	29.40	29.56	29.12	29.23	22,121,188	-0.30(-1.03%)
Oct 06, 2009	29.30	30.08	29.25	29.54	35,468,532	+0.47(+1.62%)
Oct 05, 2009	28.83	29.31	28.65	29.06	25,681,280	+0.35(+1.21%)
Oct 02, 2009	29.37	29.54	28.57	28.72	50,091,544	-0.87(-2.95%)
Oct 01, 2009	30.91	30.94	29.45	29.59	46,072,176	-1.58(-5.07%)
Sep 30, 2009	31.68	31.76	30.85	31.17	29,238,812	-0.36(-1.14%)
Sep 29, 2009	31.83	31.90	31.36	31.53	22,810,508	-0.33(-1.02%)
Sep 28, 2009	31.28	32.12	31.20	31.86	26,689,268	+0.88(+2.84%)
Sep 25, 2009	30.82	31.28	30.70	30.98	28,125,708	+0.03(+0.09%)
Sep 24, 2009	30.78	31.09	30.62	30.95	27,426,550	+0.30(+0.97%)
Sep 23, 2009	30.91	31.12	30.62	30.65	25,794,700	-0.25(-0.81%)
Sep 22, 2009	31.17	31.18	30.72	30.90	21,261,280	-0.19(-0.62%)
Sep 21, 2009	30.52	31.18	30.50	31.09	21,091,518	+0.28(+0.92%)
Sep 18, 2009	31.43	31.46	30.49	30.81	44,551,216	-0.39(-1.24%)
Sep 17, 2009	31.53	31.64	31.09	31.20	25,313,390	-0.48(-1.51%)
Sep 16, 2009	31.77	31.83	31.14	31.68	29,936,066	-0.03(-0.09%)
Sep 15, 2009	31.88	31.97	31.63	31.70	22,250,388	-0.33(-1.04%)
Sep 14, 2009	31.99	32.21	31.74	32.04	17,283,826	-0.26(-0.82%)
Sep 11, 2009	32.33	32.37	31.82	32.30	15,102,958	-0.03(-0.09%)
Sep 10, 2009	31.98	32.40	31.80	32.33	20,591,022	+0.30(+0.93%)
Sep 09, 2009	31.72	32.25	31.33	32.03	32,110,954	+0.14(+0.43%)
Sep 08, 2009	31.81	31.91	31.54	31.89	22,189,784	+0.21(+0.66%)
Sep 04, 2009	31.21	31.86	31.01	31.68	21,190,916	+0.49(+1.55%)
Sep 03, 2009	31.32	31.39	30.58	31.20	45,241,792	-0.28(-0.88%)
Sep 02, 2009	31.19	31.75	30.96	31.48	20,321,786	+0.05(+0.15%)
Sep 01, 2009	31.91	32.38	31.22	31.43	27,820,180	-0.74(-2.31%)
Aug 31, 2009	32.57	32.57	31.87	32.17	22,902,580	-0.55(-1.69%)
Aug 28, 2009	33.08	33.40	32.53	32.72	17,288,686	-0.02(-0.06%)
Aug 27, 2009	32.83	32.97	32.43	32.74	15,468,726	-0.19(-0.59%)
Aug 26, 2009	32.56	33.11	32.40	32.94	20,892,168	+0.37(+1.15%)
Aug 25, 2009	32.76	33.16	32.49	32.56	31,009,778	-0.29(-0.89%)
Aug 24, 2009	32.47	32.92	32.47	32.86	16,770,609	+0.08(+0.25%)
Aug 21, 2009	32.90	32.91	32.31	32.77	29,874,078	+0.14(+0.42%)
Aug 20, 2009	31.74	32.78	31.70	32.63	27,297,774	+0.95(+3.00%)
Aug 19, 2009	31.08	31.80	30.95	31.68	16,196,244	+0.39(+1.26%)
Aug 18, 2009	31.21	31.39	30.94	31.29	20,386,996	+0.14(+0.44%)
Aug 17, 2009	31.51	31.66	31.09	31.15	19,790,976	-0.82(-2.56%)
Aug 14, 2009	32.24	32.24	31.52	31.97	17,082,644	-0.31(-0.97%)
Aug 13, 2009	32.23	32.49	31.95	32.28	16,161,944	+0.15(+0.45%)
Aug 12, 2009	31.48	32.55	31.47	32.13	22,446,564	+0.67(+2.14%)
Aug 11, 2009	31.61	31.98	31.45	31.46	21,069,808	-0.24(-0.74%)
Aug 10, 2009	31.58	31.93	31.51	31.70	14,306,845	-0.16(-0.50%)
Aug 07, 2009	31.93	32.18	31.77	31.86	17,256,552	+0.26(+0.81%)
Aug 06, 2009	31.81	31.86	31.39	31.60	16,244,956	-0.15(-0.46%)
Aug 05, 2009	32.03	32.15	31.40	31.75	18,438,222	-0.35(-1.08%)
Aug 04, 2009	32.44	32.47	31.85	32.09	19,104,380	-0.46(-1.41%)

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.