Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.97	37.20	35.86	36.97	3,684,404	+0.52(+1.43%)
Jul 29, 2010	37.24	37.24	35.83	36.45	2,871,855	-0.60(-1.62%)
Jul 28, 2010	37.05	37.23	36.54	37.05	243	+0.00(+0.00%)
Jul 27, 2010	37.05	38.41	36.96	37.05	325	-1.02(-2.68%)
Jul 26, 2010	37.50	38.12	36.87	38.07	2,777,150	+0.70(+1.87%)
Jul 23, 2010	36.67	37.45	36.02	37.37	3,585,763	+0.72(+1.96%)
Jul 22, 2010	35.56	36.83	35.56	36.65	3,851,284	+1.55(+4.42%)
Jul 21, 2010	35.36	35.94	35.00	35.10	3,538,891	-0.15(-0.43%)
Jul 20, 2010	35.25	35.32	33.75	35.25	4,162,485	+0.88(+2.56%)
Jul 19, 2010	34.85	35.14	33.97	34.37	5,074,917	-0.39(-1.12%)
Jul 16, 2010	34.76	36.56	34.62	34.76	5,455,957	-1.99(-5.41%)
Jul 15, 2010	36.83	36.90	36.10	36.75	2,714,970	-0.02(-0.05%)
Jul 14, 2010	36.94	37.24	36.53	36.77	3,996,540	-0.39(-1.05%)
Jul 13, 2010	36.42	37.37	36.33	37.16	3,301,128	+1.13(+3.14%)
Jul 12, 2010	36.39	36.44	35.51	36.03	3,067,687	-0.47(-1.29%)
Jul 09, 2010	36.50	36.88	35.81	36.50	3,089,904	+0.38(+1.05%)
Jul 08, 2010	36.74	36.97	35.53	36.12	5,090,407	+0.02(+0.06%)
Jul 07, 2010	35.22	36.12	34.52	36.10	6,703,235	+1.40(+4.03%)
Jul 06, 2010	36.10	36.47	34.33	34.70	1,873	-1.07(-2.99%)
Jul 02, 2010	35.77	36.94	35.55	35.77	3,098,143	-0.69(-1.89%)
Jul 01, 2010	36.40	36.84	35.36	36.46	100	-0.09(-0.25%)
Jun 30, 2010	36.86	37.61	36.44	36.55	1,118	-0.42(-1.14%)
Jun 29, 2010	36.98	38.48	36.72	36.97	700	-2.19(-5.59%)
Jun 25, 2010	39.16	39.62	39.00	39.16	5,509,267	-0.32(-0.81%)
Jun 24, 2010	40.16	40.68	39.28	39.48	4,594,112	-1.12(-2.76%)
Jun 23, 2010	40.54	41.04	39.90	40.60	3,323,795	-0.11(-0.27%)
Jun 22, 2010	42.15	42.85	40.62	40.71	4,725,418	-1.45(-3.44%)
Jun 21, 2010	43.97	43.98	41.90	42.16	4,098,121	-0.95(-2.20%)
Jun 18, 2010	43.11	43.57	43.00	43.11	4,293,695	-0.09(-0.21%)
Jun 17, 2010	43.66	44.00	42.87	43.20	4,217,077	-0.31(-0.71%)
Jun 16, 2010	43.82	44.08	43.24	43.51	4,754,363	-0.81(-1.83%)
Jun 15, 2010	43.79	44.37	43.06	44.32	100	+1.01(+2.33%)
Jun 14, 2010	43.04	43.70	42.76	43.31	3,987,068	+0.50(+1.17%)
Jun 11, 2010	41.55	42.88	41.40	42.81	4,219,645	+0.65(+1.54%)
Jun 10, 2010	41.53	42.93	41.53	42.16	7,690,441	+1.35(+3.31%)
Jun 09, 2010	40.11	41.90	40.11	40.81	4,989,157	+0.94(+2.36%)
Jun 08, 2010	39.25	39.95	38.66	39.87	4,670,918	+0.72(+1.84%)
Jun 07, 2010	39.74	40.21	39.12	39.15	4,327,863	-0.44(-1.11%)
Jun 04, 2010	39.59	41.16	39.43	39.59	4,848,382	-2.36(-5.63%)
Jun 03, 2010	41.76	42.19	41.40	41.95	4,282,446	+0.35(+0.84%)
Jun 02, 2010	40.40	41.61	40.31	41.60	1,600	+1.33(+3.30%)
Jun 01, 2010	40.63	41.49	40.11	40.27	3,770,713	-0.84(-2.04%)
May 28, 2010	41.11	42.05	40.69	41.11	4,225,796	-0.84(-2.00%)
May 27, 2010	40.39	42.00	40.20	41.95	6,634,677	+2.59(+6.58%)
May 26, 2010	39.62	40.10	39.22	39.36	6,445,370	+0.27(+0.69%)
May 25, 2010	37.36	39.15	36.97	39.09	5,781,148	+0.35(+0.90%)
May 24, 2010	38.48	39.16	38.25	38.74	5,324,041	+0.31(+0.81%)
May 21, 2010	36.87	39.09	36.87	38.43	7,421,623	+0.62(+1.64%)
May 20, 2010	37.64	38.72	37.40	37.81	250	-1.02(-2.63%)
May 19, 2010	38.96	39.70	38.46	38.83	5,818,427	-0.43(-1.10%)
May 18, 2010	40.64	40.96	39.14	39.26	17,900	-0.94(-2.34%)
May 17, 2010	40.34	40.49	38.75	40.20	3,175,700	+0.14(+0.35%)
May 14, 2010	40.06	41.40	39.54	40.06	6,628,745	-1.57(-3.77%)
May 13, 2010	42.27	42.37	41.53	41.63	4,642,816	-0.77(-1.82%)
May 12, 2010	41.66	42.43	41.47	42.40	2,540,686	+0.95(+2.29%)
May 11, 2010	41.46	41.79	41.24	41.45	4,374,841	+0.38(+0.93%)
May 10, 2010	40.59	41.11	40.45	41.07	3,948,912	+2.79(+7.29%)
May 07, 2010	38.99	39.74	37.64	38.28	5,787,735	-0.72(-1.85%)
May 06, 2010	39.12	40.91	35.70	39.00	300	-1.94(-4.74%)
May 05, 2010	41.43	42.16	40.67	40.94	3,967,522	-0.89(-2.13%)
May 04, 2010	42.53	42.58	41.28	41.83	4,324,294	-1.20(-2.79%)
May 03, 2010	41.86	43.30	41.85	43.03	3,185,854	+1.28(+3.07%)
Apr 30, 2010	43.20	43.38	41.71	41.75	3,336,090	-1.36(-3.15%)
Apr 29, 2010	42.79	43.28	42.52	43.11	2,604,595	+0.76(+1.79%)
Apr 28, 2010	42.00	42.78	41.93	42.35	4,370,231	+0.38(+0.91%)
Apr 27, 2010	43.12	43.29	41.91	41.97	4,080,542	-1.49(-3.43%)
Apr 26, 2010	43.77	43.84	43.23	43.46	3,228,317	-0.16(-0.37%)
Apr 23, 2010	42.99	43.72	42.76	43.62	4,418,094	+0.43(+1.00%)
Apr 22, 2010	42.63	43.35	42.50	43.19	6,536,357	+0.15(+0.35%)
Apr 21, 2010	42.36	43.08	42.10	43.04	13,631	+1.01(+2.40%)
Apr 20, 2010	42.92	43.01	41.72	42.03	4,150	+0.15(+0.36%)
Apr 19, 2010	42.29	42.45	40.92	41.88	6,226,157	-0.43(-1.02%)
Apr 16, 2010	42.97	43.12	42.08	42.31	5,242,541	-0.68(-1.58%)
Apr 15, 2010	42.63	43.25	42.33	42.99	3,574,550	+0.38(+0.89%)
Apr 14, 2010	41.92	42.70	41.74	42.61	3,472,475	+1.07(+2.58%)
Apr 13, 2010	41.48	41.84	41.33	41.54	2,965,535	+0.36(+0.87%)
Apr 12, 2010	41.44	41.59	41.14	41.18	2,439,774	-0.16(-0.39%)
Apr 09, 2010	40.72	41.59	40.49	41.34	3,475,264	+0.87(+2.15%)
Apr 08, 2010	40.41	40.73	40.00	40.47	2,578,638	-0.02(-0.05%)
Apr 07, 2010	40.64	41.03	40.20	40.49	3,865,139	-0.24(-0.59%)
Apr 06, 2010	40.45	40.78	40.18	40.73	2,045,978	+0.19(+0.47%)
Apr 05, 2010	40.24	40.70	39.92	40.54	2,649,618	+0.40(+1.00%)
Apr 01, 2010	39.87	40.14	40.14	40.14	3,153,900	+0.62(+1.57%)
Mar 31, 2010	39.71	40.10	39.43	39.52	3,361,391	-0.39(-0.98%)
Mar 30, 2010	40.74	40.74	39.74	39.91	2,688,563	-0.07(-0.18%)
Mar 29, 2010	40.53	40.53	39.47	39.98	4,354,840	-0.33(-0.82%)
Mar 26, 2010	39.69	40.60	39.17	40.31	5,552,365	+1.61(+4.16%)
Mar 25, 2010	38.95	39.28	38.68	38.70	2,967,611	+0.05(+0.13%)
Mar 24, 2010	38.35	38.82	38.33	38.65	3,177,303	+0.30(+0.78%)
Mar 23, 2010	38.52	38.87	38.12	38.35	3,821,897	+0.01(+0.03%)
Mar 22, 2010	37.46	38.58	37.29	38.34	4,034,572	+0.49(+1.29%)
Mar 19, 2010	38.18	38.37	37.68	37.85	3,331,437	-0.23(-0.60%)
Mar 18, 2010	38.10	38.50	37.85	38.08	2,617,300	-0.15(-0.39%)
Mar 17, 2010	37.91	38.35	37.91	38.23	2,172,151	+0.41(+1.08%)
Mar 16, 2010	38.08	38.24	37.68	37.82	3,204,530	-0.23(-0.60%)
Mar 15, 2010	37.81	38.07	37.77	38.05	3,132,635	-0.22(-0.57%)
Mar 12, 2010	38.60	38.81	37.86	38.27	2,781,531	-0.22(-0.57%)
Mar 11, 2010	38.31	38.53	38.05	38.49	2,645,268	-0.09(-0.23%)
Mar 10, 2010	38.99	39.14	38.45	38.58	4,228,178	-0.28(-0.72%)
Mar 09, 2010	37.44	39.20	37.38	38.86	5,809,072	+1.31(+3.49%)
Mar 08, 2010	37.85	37.93	37.32	37.55	3,248,663	-0.14(-0.37%)
Mar 05, 2010	37.38	37.84	37.05	37.69	3,299,967	+0.51(+1.37%)
Mar 04, 2010	36.39	37.30	36.39	37.18	4,169,651	+0.71(+1.95%)
Mar 03, 2010	36.72	36.94	36.34	36.47	4,560,586	-0.33(-0.90%)
Mar 02, 2010	37.10	37.13	36.78	36.80	4,517,674	-0.22(-0.59%)
Mar 01, 2010	36.53	37.08	36.18	37.02	5,397,393	+0.58(+1.59%)
Feb 26, 2010	36.71	37.10	36.42	36.44	3,815,530	-0.25(-0.68%)
Feb 25, 2010	36.60	36.85	36.20	36.69	5,117,422	-0.48(-1.28%)
Feb 24, 2010	36.64	37.21	36.44	37.16	4,355,628	+0.60(+1.65%)
Feb 23, 2010	36.41	36.76	36.13	36.56	4,749,587	+0.00(+0.00%)
Feb 22, 2010	36.44	36.94	36.38	36.56	4,720,185	+0.18(+0.49%)
Feb 19, 2010	36.24	36.50	36.02	36.38	3,433,842	-0.02(-0.07%)
Feb 18, 2010	35.83	36.51	35.80	36.41	3,739,282	+0.36(+0.98%)
Feb 17, 2010	36.44	36.44	35.77	36.05	4,488,787	-0.13(-0.36%)
Feb 16, 2010	35.69	36.31	35.25	36.18	3,478,817	+0.71(+2.00%)
Feb 12, 2010	35.01	35.47	35.47	35.47	4,754,500	+0.09(+0.25%)
Feb 11, 2010	34.70	35.69	34.43	35.38	4,028,638	+0.65(+1.87%)
Feb 10, 2010	34.62	35.00	34.33	34.73	2,964,861	+0.03(+0.09%)
Feb 09, 2010	34.71	34.84	34.28	34.70	3,366,043	+0.51(+1.49%)
Feb 08, 2010	34.25	34.83	33.90	34.19	3,456,459	-0.13(-0.38%)
Feb 05, 2010	33.60	34.39	32.96	34.32	8,826,046	-0.15(-0.44%)
Feb 04, 2010	35.10	35.34	34.17	34.47	5,001,731	-1.02(-2.87%)
Feb 03, 2010	35.32	35.61	34.98	35.49	4,773,869	-0.24(-0.67%)
Feb 02, 2010	35.29	35.77	35.10	35.73	4,714,178	+0.69(+1.97%)
Feb 01, 2010	35.00	35.36	34.83	35.04	3,758,881	+0.16(+0.46%)
Jan 29, 2010	34.98	35.36	34.73	34.88	5,884,041	+0.01(+0.03%)
Jan 28, 2010	35.11	35.37	34.65	34.87	6,519,557	-0.14(-0.40%)
Jan 27, 2010	34.56	35.17	34.37	35.01	5,671,107	+0.40(+1.16%)
Jan 26, 2010	34.07	35.01	33.91	34.61	5,387,178	+0.52(+1.53%)
Jan 25, 2010	34.35	34.71	33.73	34.09	5,638,145	+0.05(+0.15%)
Jan 22, 2010	33.84	34.54	33.53	34.04	7,165,024	-0.06(-0.18%)
Jan 21, 2010	35.32	35.38	33.49	34.10	10,370,548	-1.25(-3.54%)
Jan 20, 2010	35.20	35.90	34.99	35.35	15,018,642	-2.10(-5.61%)
Jan 19, 2010	37.12	37.53	36.70	37.45	5,559,199	+0.66(+1.79%)
Jan 15, 2010	37.54	36.79	36.79	36.79	6,035,800	-0.71(-1.89%)
Jan 14, 2010	38.21	38.33	37.18	37.50	4,511,699	-0.77(-2.01%)
Jan 13, 2010	38.55	38.55	37.76	38.27	3,243,872	-0.33(-0.85%)
Jan 12, 2010	38.10	38.65	37.75	38.60	5,185,833	+0.28(+0.73%)
Jan 11, 2010	37.46	38.51	37.46	38.32	4,025,713	+1.05(+2.82%)
Jan 08, 2010	37.22	37.35	36.88	37.27	3,139,935	-0.22(-0.59%)
Jan 07, 2010	37.58	37.96	37.29	37.49	2,719,114	+0.02(+0.05%)
Jan 06, 2010	36.65	37.57	36.57	37.47	2,968,296	+0.72(+1.96%)
Jan 05, 2010	36.34	37.28	35.89	36.75	3,223,355	+0.44(+1.21%)
Jan 04, 2010	36.89	36.89	36.11	36.31	3,350,575	-0.22(-0.60%)
Dec 31, 2009	37.15	36.53	36.53	36.53	1,057,600	-0.44(-1.19%)
Dec 30, 2009	36.67	37.03	36.65	36.97	1,795,338	+0.18(+0.49%)
Dec 29, 2009	37.31	37.31	36.59	36.79	2,188,859	-0.38(-1.02%)
Dec 28, 2009	37.16	37.36	37.02	37.17	1,430,025	+0.02(+0.05%)
Dec 24, 2009	37.10	37.29	36.87	37.15	498,950	+0.10(+0.27%)
Dec 23, 2009	37.08	37.31	36.86	37.05	1,561,477	+0.21(+0.57%)
Dec 22, 2009	36.84	37.20	36.53	36.84	2,381,121	-0.27(-0.73%)
Dec 21, 2009	36.52	37.31	36.42	37.11	3,180,213	+0.77(+2.12%)
Dec 18, 2009	36.68	36.78	35.73	36.34	3,509,529	-0.23(-0.63%)
Dec 17, 2009	36.53	36.86	36.24	36.57	2,541,193	-0.14(-0.38%)
Dec 16, 2009	36.82	36.93	36.55	36.71	3,243,578	+0.19(+0.52%)
Dec 15, 2009	36.84	36.85	36.23	36.52	3,107,633	-0.33(-0.90%)
Dec 14, 2009	36.62	36.98	36.53	36.85	3,031,186	+1.01(+2.82%)
Dec 11, 2009	36.36	36.38	35.78	35.84	4,018,521	-0.11(-0.31%)
Dec 10, 2009	35.60	36.25	35.55	35.95	4,554,973	+0.77(+2.19%)
Dec 09, 2009	35.20	35.40	34.93	35.18	2,944,699	-0.11(-0.31%)
Dec 08, 2009	35.79	35.79	35.12	35.29	4,269,913	-0.65(-1.81%)
Dec 07, 2009	36.54	36.55	35.88	35.94	3,847,049	-0.59(-1.62%)
Dec 04, 2009	36.39	37.35	35.75	36.53	6,980,748	+0.78(+2.18%)
Dec 03, 2009	35.66	36.00	35.42	35.75	4,085,746	-0.05(-0.14%)
Dec 02, 2009	35.65	36.15	35.42	35.80	4,230,699	+0.38(+1.07%)
Dec 01, 2009	35.19	35.59	34.95	35.42	3,320,966	+0.67(+1.93%)
Nov 30, 2009	35.29	35.29	34.36	34.75	5,464,917	-0.54(-1.53%)
Nov 27, 2009	34.75	35.77	34.54	35.29	2,158,746	-0.50(-1.40%)
Nov 25, 2009	35.61	35.92	35.49	35.79	4,202,145	+0.86(+2.46%)
Nov 24, 2009	34.91	35.50	34.76	34.93	5,177,548	+0.17(+0.49%)
Nov 23, 2009	34.30	35.10	34.11	34.76	4,809,497	+0.97(+2.87%)
Nov 20, 2009	33.72	34.24	33.40	33.79	5,895,011	-0.13(-0.38%)
Nov 19, 2009	34.22	34.22	32.96	33.92	7,214,044	-0.52(-1.51%)
Nov 18, 2009	34.43	34.90	34.04	34.44	2,912,127	-0.04(-0.12%)
Nov 17, 2009	36.00	36.02	33.90	34.48	8,763,504	-1.51(-4.20%)
Nov 16, 2009	36.93	37.10	35.72	35.99	6,793,648	+0.43(+1.21%)
Nov 13, 2009	34.84	35.65	34.58	35.56	4,856,274	+0.56(+1.60%)
Nov 12, 2009	35.86	36.11	34.80	35.00	4,441,749	-0.99(-2.75%)
Nov 11, 2009	35.45	36.47	34.94	35.99	6,334,874	+1.02(+2.92%)
Nov 10, 2009	34.77	35.23	34.64	34.97	4,015,626	-0.11(-0.31%)
Nov 09, 2009	34.27	35.08	33.90	35.08	3,201,872	+1.16(+3.42%)
Nov 06, 2009	33.79	34.20	33.20	33.92	2,881,797	+0.77(+2.32%)
Nov 05, 2009	32.89	33.97	32.54	33.15	4,358,039	+0.78(+2.41%)
Nov 04, 2009	33.16	33.30	32.22	32.37	4,054,463	-0.45(-1.37%)
Nov 03, 2009	32.98	33.22	31.98	32.82	4,906,063	-0.41(-1.23%)
Nov 02, 2009	33.10	33.43	32.30	33.23	4,891,126	+0.26(+0.79%)
Oct 30, 2009	33.73	34.50	32.59	32.97	6,329,348	+0.10(+0.30%)
Oct 29, 2009	32.24	33.08	32.09	32.87	4,245,983	+1.04(+3.27%)
Oct 28, 2009	33.32	33.47	31.69	31.83	4,369,216	-1.48(-4.44%)
Oct 27, 2009	34.66	34.66	33.13	33.31	3,582,692	-1.24(-3.59%)
Oct 26, 2009	34.59	35.05	34.43	34.55	4,714,772	+0.33(+0.96%)
Oct 23, 2009	34.32	34.43	34.14	34.22	3,367,841	-0.60(-1.72%)
Oct 22, 2009	33.25	34.97	33.25	34.82	6,331,076	+1.68(+5.07%)
Oct 21, 2009	33.41	34.10	33.07	33.14	6,056,570	-0.27(-0.81%)
Oct 20, 2009	33.30	33.59	33.27	33.41	6,653,366	-1.10(-3.19%)
Oct 19, 2009	34.24	34.90	34.19	34.51	8,554,120	+0.40(+1.17%)
Oct 16, 2009	34.29	34.57	33.85	34.11	6,369,489	-0.60(-1.73%)
Oct 15, 2009	34.87	35.47	34.65	34.71	3,953,612	-0.46(-1.31%)
Oct 14, 2009	34.92	35.19	34.64	35.17	3,373,560	+0.78(+2.27%)
Oct 13, 2009	34.43	34.82	34.16	34.39	2,627,722	-0.11(-0.32%)
Oct 12, 2009	34.38	34.79	34.25	34.50	3,406,017	+0.00(+0.00%)
Oct 09, 2009	33.96	34.65	33.78	34.50	4,170,253	+0.45(+1.32%)
Oct 08, 2009	33.60	34.12	33.23	34.05	4,673,934	+0.61(+1.82%)
Oct 07, 2009	32.70	33.52	32.21	33.44	5,192,547	+0.49(+1.49%)
Oct 06, 2009	32.40	33.12	32.40	32.95	3,945,661	+0.70(+2.17%)
Oct 05, 2009	31.33	32.42	31.20	32.25	2,978,367	+1.17(+3.76%)
Oct 02, 2009	31.37	31.80	31.04	31.08	4,348,795	-0.97(-3.03%)
Oct 01, 2009	32.67	33.00	31.93	32.05	6,368,347	-0.87(-2.64%)
Sep 30, 2009	33.22	33.34	32.32	32.92	3,660,124	-0.16(-0.48%)
Sep 29, 2009	32.82	33.33	32.67	33.08	3,042,118	+0.73(+2.26%)
Sep 28, 2009	31.95	32.66	31.85	32.35	2,094,093	+0.68(+2.15%)
Sep 25, 2009	31.72	31.98	31.41	31.67	2,500,999	-0.08(-0.25%)
Sep 24, 2009	32.47	32.69	31.59	31.75	4,023,231	-0.60(-1.85%)
Sep 23, 2009	32.85	33.06	32.35	32.35	3,309,387	-0.35(-1.07%)
Sep 22, 2009	33.28	33.28	32.59	32.70	3,928,777	-0.31(-0.94%)
Sep 21, 2009	33.32	33.67	32.91	33.01	5,195,781	-0.62(-1.84%)
Sep 18, 2009	32.87	33.80	32.81	33.63	5,183,988	+0.73(+2.22%)
Sep 17, 2009	32.34	33.33	32.34	32.90	4,713,492	+0.64(+1.99%)
Sep 16, 2009	32.48	32.56	31.94	32.26	6,025,099	+0.01(+0.02%)
Sep 15, 2009	31.91	32.57	31.77	32.25	3,297,412	+0.40(+1.26%)
Sep 14, 2009	31.24	31.94	30.86	31.85	2,951,018	+0.38(+1.21%)
Sep 11, 2009	31.20	31.71	31.17	31.47	3,457,130	+0.23(+0.74%)
Sep 10, 2009	31.37	31.73	30.88	31.24	5,340,859	-0.03(-0.10%)
Sep 09, 2009	30.43	31.28	30.21	31.27	4,868,980	+0.85(+2.79%)
Sep 08, 2009	29.98	30.46	29.72	30.42	4,512,494	+0.79(+2.67%)
Sep 04, 2009	28.82	29.82	28.82	29.63	2,338,744	+0.69(+2.38%)
Sep 03, 2009	28.50	29.02	28.24	28.94	2,787,175	+0.71(+2.52%)
Sep 02, 2009	28.73	28.73	28.16	28.23	3,861,275	-0.67(-2.32%)
Sep 01, 2009	29.40	29.98	28.77	28.90	6,201,807	+0.61(+2.16%)
Aug 31, 2009	28.95	29.08	28.22	28.29	3,240,377	-0.98(-3.35%)
Aug 28, 2009	29.75	29.79	29.11	29.27	3,296,976	+0.02(+0.07%)
Aug 27, 2009	29.16	29.44	28.71	29.25	2,371,688	-0.06(-0.20%)
Aug 26, 2009	29.07	29.50	28.99	29.31	2,696,840	+0.05(+0.17%)
Aug 25, 2009	28.34	29.44	28.02	29.26	5,193,055	+1.23(+4.39%)
Aug 24, 2009	28.82	28.88	27.96	28.03	4,433,883	-0.72(-2.50%)
Aug 21, 2009	29.04	29.20	28.36	28.75	3,293,051	+0.01(+0.03%)
Aug 20, 2009	28.32	28.76	28.20	28.74	3,095,398	+0.57(+2.02%)
Aug 19, 2009	27.76	28.40	27.56	28.17	2,650,904	+0.03(+0.11%)
Aug 18, 2009	27.70	28.24	27.66	28.14	2,535,528	+0.70(+2.55%)
Aug 17, 2009	27.95	28.00	27.21	27.44	4,248,268	-1.11(-3.89%)
Aug 14, 2009	29.57	29.57	28.34	28.55	4,953,787	-0.62(-2.13%)
Aug 13, 2009	30.22	30.24	28.80	29.17	6,997,604	-0.66(-2.21%)
Aug 12, 2009	30.05	30.24	29.59	29.83	4,551,546	-0.02(-0.07%)
Aug 11, 2009	29.33	30.03	29.19	29.85	4,262,120	+0.17(+0.57%)
Aug 10, 2009	30.07	30.09	29.48	29.68	3,341,002	-0.71(-2.34%)
Aug 07, 2009	29.70	30.61	29.69	30.39	3,667,343	+0.96(+3.26%)
Aug 06, 2009	29.30	29.68	28.90	29.43	2,420,146	+0.13(+0.44%)
Aug 05, 2009	29.45	29.82	28.91	29.30	2,426,450	-0.01(-0.03%)
Aug 04, 2009	29.59	29.88	29.07	29.31	4,060,454	-0.55(-1.84%)

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.