Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.14	33.32	32.83	33.14	9,500,299	-0.16(-0.48%)
Jul 29, 2010	34.00	34.16	33.11	33.30	8,013,386	-0.34(-1.01%)
Jul 28, 2010	33.64	33.80	33.31	33.64	898	+0.00(+0.00%)
Jul 27, 2010	33.64	34.10	33.33	33.64	31,173	-0.21(-0.61%)
Jul 26, 2010	33.72	34.23	33.62	33.85	7,000,533	+0.02(+0.06%)
Jul 23, 2010	32.66	33.88	32.57	33.83	9,755,006	+1.16(+3.54%)
Jul 22, 2010	32.14	32.87	32.13	32.67	149	+0.95(+2.99%)
Jul 21, 2010	31.70	32.10	31.44	31.72	11,568,052	+0.25(+0.79%)
Jul 20, 2010	31.48	31.52	29.97	31.48	8,930,334	+1.00(+3.29%)
Jul 19, 2010	30.38	30.56	30.01	30.47	4,536,222	+0.22(+0.73%)
Jul 16, 2010	30.25	30.97	30.16	30.25	6,992,092	-0.67(-2.15%)
Jul 15, 2010	31.12	31.21	30.56	30.92	5,118,655	-0.17(-0.55%)
Jul 14, 2010	30.91	31.11	30.73	31.09	6,289,293	+0.01(+0.02%)
Jul 13, 2010	30.91	31.41	30.91	31.08	7,714,909	+0.52(+1.69%)
Jul 12, 2010	30.85	31.11	30.51	30.57	7,862,999	-0.49(-1.57%)
Jul 09, 2010	31.05	31.07	30.67	31.05	5,782,549	+0.33(+1.07%)
Jul 08, 2010	30.39	30.73	30.12	30.73	4,185	+0.56(+1.86%)
Jul 07, 2010	29.04	30.20	28.95	30.16	9,328,151	+1.13(+3.89%)
Jul 06, 2010	29.56	29.74	28.83	29.03	2,355	-0.01(-0.05%)
Jul 02, 2010	29.05	29.54	28.79	29.05	6,618,316	-0.19(-0.64%)
Jul 01, 2010	29.10	29.31	28.59	29.23	12,205,866	+0.01(+0.02%)
Jun 30, 2010	28.86	29.57	28.73	29.23	2,381	+0.43(+1.51%)
Jun 29, 2010	29.37	29.53	28.56	28.79	13,876,046	-1.24(-4.12%)
Jun 25, 2010	30.03	30.17	29.51	30.03	7,841,238	+0.20(+0.67%)
Jun 24, 2010	30.71	30.71	29.66	29.83	7,898,645	-0.94(-3.07%)
Jun 23, 2010	31.01	31.06	30.35	30.77	5,213,875	-0.26(-0.84%)
Jun 22, 2010	31.82	32.16	30.98	31.03	5,628,667	-0.84(-2.62%)
Jun 21, 2010	32.16	32.59	31.66	31.87	5,543,601	+0.11(+0.36%)
Jun 18, 2010	31.76	31.82	31.45	31.76	5,600,062	+0.16(+0.51%)
Jun 17, 2010	31.74	31.89	31.11	31.60	4,294,768	-0.05(-0.15%)
Jun 16, 2010	31.56	31.79	31.43	31.64	3,776,181	-0.10(-0.32%)
Jun 15, 2010	30.54	31.76	30.51	31.74	7,029,005	+1.34(+4.40%)
Jun 14, 2010	30.71	30.93	30.35	30.40	5,163,623	-0.21(-0.70%)
Jun 11, 2010	30.40	30.67	30.16	30.62	4,581,327	-0.07(-0.24%)
Jun 10, 2010	30.16	30.71	30.05	30.69	5,897,968	+1.26(+4.30%)
Jun 09, 2010	29.74	30.18	29.30	29.43	6,680,092	-0.17(-0.57%)
Jun 08, 2010	29.29	29.77	28.83	29.60	7,857,394	+0.36(+1.24%)
Jun 07, 2010	30.14	30.20	29.22	29.23	8,916,079	-0.85(-2.82%)
Jun 04, 2010	30.08	31.13	29.91	30.08	7,841,676	-1.55(-4.89%)
Jun 03, 2010	31.48	31.92	31.27	31.63	4,394,644	+0.26(+0.83%)
Jun 02, 2010	30.63	31.38	30.49	31.37	4,939,964	+0.86(+2.83%)
Jun 01, 2010	30.73	31.42	30.47	30.50	6,835,989	-0.56(-1.81%)
May 28, 2010	31.07	31.78	30.77	31.07	6,125,483	-0.62(-1.94%)
May 27, 2010	31.05	31.69	30.87	31.68	6,298,409	+1.22(+4.00%)
May 26, 2010	30.84	31.15	30.30	30.46	298	-0.04(-0.13%)
May 25, 2010	29.27	30.57	29.04	30.50	1,943	+0.15(+0.48%)
May 24, 2010	30.50	30.83	30.31	30.36	8,836,196	-0.37(-1.20%)
May 21, 2010	30.26	31.08	29.77	30.73	15,654,208	-0.05(-0.17%)
May 20, 2010	30.84	31.29	30.61	30.78	18,098,512	-0.55(-1.75%)
May 19, 2010	31.86	31.99	30.79	31.33	11,851,245	-0.76(-2.38%)
May 18, 2010	32.18	32.80	31.96	32.09	298	+0.05(+0.17%)
May 17, 2010	32.85	32.93	31.44	32.04	15,500,791	-0.78(-2.38%)
May 14, 2010	32.82	33.47	32.42	32.82	10,179,730	-0.85(-2.52%)
May 13, 2010	33.49	34.04	33.45	33.67	7,629,576	+0.60(+1.80%)
May 12, 2010	33.27	33.70	32.97	33.07	8,252,717	-0.08(-0.25%)
May 11, 2010	33.44	33.72	33.14	33.16	11,142,840	-0.63(-1.87%)
May 10, 2010	33.52	33.80	33.46	33.79	8,940,511	+1.58(+4.91%)
May 07, 2010	32.21	32.61	30.95	32.21	19,949,696	+0.78(+2.50%)
May 06, 2010	32.41	33.06	30.57	31.42	14,616,280	-1.16(-3.57%)
May 05, 2010	33.07	33.36	32.33	32.59	10,135,972	-0.76(-2.27%)
May 04, 2010	33.66	34.35	32.79	33.34	210	-2.29(-6.42%)
May 03, 2010	34.91	35.70	34.91	35.63	5,538,652	+0.92(+2.66%)
Apr 30, 2010	35.33	35.55	34.66	34.71	5,387,196	-0.65(-1.84%)
Apr 29, 2010	35.18	35.45	35.02	35.36	6,913,650	+0.49(+1.41%)
Apr 28, 2010	34.07	35.00	33.85	34.87	9,672,051	+1.04(+3.08%)
Apr 27, 2010	34.78	35.02	33.74	33.82	8,717,469	-1.14(-3.25%)
Apr 26, 2010	35.12	35.26	34.88	34.96	5,551,035	-0.09(-0.25%)
Apr 23, 2010	34.95	35.08	34.37	35.04	6,682,659	+0.10(+0.29%)
Apr 22, 2010	34.15	34.96	33.56	34.94	6,369,943	+0.45(+1.31%)
Apr 21, 2010	34.49	34.74	34.19	34.49	49,127	-0.13(-0.36%)
Apr 20, 2010	34.61	34.76	34.34	34.62	4,716,627	+0.30(+0.87%)
Apr 19, 2010	34.23	34.49	33.85	34.32	4,307,367	-0.10(-0.29%)
Apr 16, 2010	35.06	35.14	34.21	34.42	8,416,201	-0.76(-2.17%)
Apr 15, 2010	34.47	35.25	34.35	35.18	9,236,082	+0.70(+2.02%)
Apr 14, 2010	33.97	34.55	33.82	34.49	5,107,400	+0.50(+1.47%)
Apr 13, 2010	33.68	34.07	33.64	33.99	4,370,426	+0.24(+0.71%)
Apr 12, 2010	33.74	33.97	33.63	33.75	2,940,714	-0.01(-0.02%)
Apr 09, 2010	33.88	34.03	33.57	33.76	3,816,014	-0.09(-0.28%)
Apr 08, 2010	33.56	33.90	33.31	33.85	4,758,406	+0.33(+0.97%)
Apr 07, 2010	33.77	33.86	33.25	33.52	7,067,202	-0.35(-1.04%)
Apr 06, 2010	34.09	34.09	33.77	33.88	4,219,185	-0.19(-0.57%)
Apr 05, 2010	33.89	34.13	33.70	34.07	4,012,314	+0.29(+0.87%)
Apr 01, 2010	33.57	33.78	33.78	33.78	3,153,907	+0.33(+0.97%)
Mar 31, 2010	33.62	33.80	33.38	33.45	6,401,247	-0.31(-0.93%)
Mar 30, 2010	33.20	33.95	33.15	33.76	6,394,606	+0.65(+1.97%)
Mar 29, 2010	33.18	33.24	32.98	33.11	3,667,122	+0.02(+0.06%)
Mar 26, 2010	32.93	33.36	32.93	33.09	7,105,923	+0.21(+0.63%)
Mar 25, 2010	32.92	33.22	32.74	32.88	6,700,219	+0.24(+0.73%)
Mar 24, 2010	32.93	33.08	32.50	32.65	5,055,526	-0.27(-0.83%)
Mar 23, 2010	32.53	33.03	32.45	32.92	4,584,328	+0.48(+1.47%)
Mar 22, 2010	32.07	32.51	32.03	32.44	3,754,940	+0.13(+0.41%)
Mar 19, 2010	32.60	32.75	32.15	32.31	5,958,648	-0.24(-0.73%)
Mar 18, 2010	32.55	32.59	32.26	32.55	3,074,253	+0.06(+0.18%)
Mar 17, 2010	32.39	32.66	32.36	32.49	3,960,676	+0.13(+0.41%)
Mar 16, 2010	32.19	32.41	32.01	32.35	4,084,598	+0.23(+0.70%)
Mar 15, 2010	31.89	32.13	31.84	32.13	4,686,784	+0.17(+0.54%)
Mar 12, 2010	31.99	32.01	31.64	31.95	3,552,754	+0.09(+0.29%)
Mar 11, 2010	31.76	31.86	31.50	31.86	5,268,495	-0.03(-0.08%)
Mar 10, 2010	31.97	32.08	31.66	31.89	5,355,717	+0.00(+0.00%)
Mar 09, 2010	31.82	32.02	31.67	31.89	4,502,877	+0.01(+0.02%)
Mar 08, 2010	32.27	32.29	31.86	31.88	6,149,758	-0.34(-1.05%)
Mar 05, 2010	32.08	32.49	31.99	32.22	5,640,884	+0.36(+1.13%)
Mar 04, 2010	31.84	32.09	31.68	31.86	4,941,905	+0.03(+0.08%)
Mar 03, 2010	31.78	32.11	31.75	31.84	5,401,332	+0.19(+0.59%)
Mar 02, 2010	31.62	31.83	31.53	31.65	4,946,030	+0.17(+0.55%)
Mar 01, 2010	31.62	31.62	31.36	31.48	7,416,967	+0.02(+0.06%)
Feb 26, 2010	31.74	31.91	31.26	31.46	8,568,563	-0.24(-0.75%)
Feb 25, 2010	31.56	31.76	31.02	31.70	8,025,285	-0.31(-0.95%)
Feb 24, 2010	31.34	32.03	31.20	32.00	8,509,572	+0.69(+2.21%)
Feb 23, 2010	31.93	32.03	31.23	31.31	7,822,926	-0.72(-2.26%)
Feb 22, 2010	32.02	32.15	31.70	32.03	6,636,077	+0.09(+0.27%)
Feb 19, 2010	31.57	31.99	31.49	31.95	8,521,388	+0.23(+0.73%)
Feb 18, 2010	31.27	31.75	31.24	31.72	6,280,425	+0.37(+1.19%)
Feb 17, 2010	31.22	31.37	31.00	31.34	6,687,030	+0.15(+0.47%)
Feb 16, 2010	30.96	31.22	30.83	31.20	6,947,531	+0.49(+1.60%)
Feb 12, 2010	30.61	30.71	30.71	30.71	8,086,957	-0.21(-0.69%)
Feb 11, 2010	30.19	30.98	30.03	30.92	8,788,375	+0.70(+2.33%)
Feb 10, 2010	30.46	30.57	29.94	30.21	8,083,816	-0.00(-0.01%)
Feb 09, 2010	29.62	30.37	29.43	30.22	10,657,529	+0.47(+1.57%)
Feb 08, 2010	29.73	29.85	29.31	29.75	6,028,514	-0.03(-0.11%)
Feb 05, 2010	29.75	30.11	29.26	29.78	12,095,212	-0.08(-0.26%)
Feb 04, 2010	30.45	30.53	29.68	29.86	11,915,514	-0.85(-2.77%)
Feb 03, 2010	30.51	31.01	30.45	30.71	9,673,526	-0.14(-0.45%)
Feb 02, 2010	29.87	31.08	28.15	30.85	22,775,582	+2.99(+10.72%)
Feb 01, 2010	27.58	28.07	27.57	27.86	7,153,154	+0.46(+1.69%)
Jan 29, 2010	27.59	28.01	27.34	27.40	7,062,147	-0.09(-0.31%)
Jan 28, 2010	27.84	27.90	27.19	27.49	5,760,393	-0.26(-0.93%)
Jan 27, 2010	27.80	27.88	27.34	27.74	8,605,607	-0.07(-0.26%)
Jan 26, 2010	27.93	28.21	27.74	27.82	5,804,306	-0.22(-0.80%)
Jan 25, 2010	28.17	28.28	27.93	28.04	4,748,613	+0.28(+1.02%)
Jan 22, 2010	28.40	28.64	27.74	27.76	7,360,741	-0.68(-2.39%)
Jan 21, 2010	29.11	29.21	28.38	28.44	7,407,726	-0.75(-2.55%)
Jan 20, 2010	29.27	29.31	28.84	29.18	4,889,809	-0.32(-1.10%)
Jan 19, 2010	29.20	29.51	29.09	29.50	5,353,262	+0.27(+0.92%)
Jan 15, 2010	29.55	29.23	29.23	29.23	6,859,422	-0.41(-1.38%)
Jan 14, 2010	29.37	29.68	29.16	29.64	8,132,086	+0.28(+0.94%)
Jan 13, 2010	29.45	29.48	29.26	29.37	5,403,036	+0.02(+0.07%)
Jan 12, 2010	29.32	29.52	29.14	29.35	6,574,912	-0.16(-0.54%)
Jan 11, 2010	29.17	29.61	29.03	29.50	5,088,989	+0.44(+1.52%)
Jan 08, 2010	28.85	29.08	28.64	29.06	5,271,843	+0.16(+0.57%)
Jan 07, 2010	28.76	28.92	28.55	28.90	4,678,004	+0.00(+0.00%)
Jan 06, 2010	28.53	28.91	28.47	28.90	6,541,085	+0.26(+0.90%)
Jan 05, 2010	28.61	28.65	28.41	28.64	4,104,632	+0.05(+0.16%)
Jan 04, 2010	28.46	28.63	28.19	28.59	5,732,010	+0.49(+1.76%)
Dec 31, 2009	28.50	28.10	28.10	28.10	2,997,643	-0.49(-1.71%)
Dec 30, 2009	28.54	28.69	28.36	28.59	3,020,550	-0.02(-0.07%)
Dec 29, 2009	28.64	28.83	28.50	28.61	3,545,604	+0.01(+0.02%)
Dec 28, 2009	28.73	28.83	28.48	28.60	2,811,399	+0.00(+0.00%)
Dec 24, 2009	28.43	28.77	28.39	28.60	2,501,527	+0.30(+1.05%)
Dec 23, 2009	28.23	28.40	28.03	28.30	3,133,067	+0.19(+0.68%)
Dec 22, 2009	27.99	28.43	27.99	28.11	3,985,837	+0.15(+0.52%)
Dec 21, 2009	27.59	28.01	27.59	27.97	5,856,256	+0.41(+1.48%)
Dec 18, 2009	27.45	27.62	27.11	27.56	9,593,307	+0.18(+0.67%)
Dec 17, 2009	27.34	27.53	27.14	27.37	6,293,998	-0.44(-1.59%)
Dec 16, 2009	27.88	27.97	27.34	27.82	6,035,676	-0.03(-0.09%)
Dec 15, 2009	27.93	27.93	27.70	27.84	4,346,772	-0.13(-0.47%)
Dec 14, 2009	28.03	28.04	27.91	27.97	4,306,499	+0.27(+0.98%)
Dec 11, 2009	27.58	27.84	27.49	27.70	5,787,863	+0.19(+0.70%)
Dec 10, 2009	27.49	27.68	27.38	27.51	4,778,795	+0.25(+0.92%)
Dec 09, 2009	26.91	27.28	26.73	27.26	7,636,657	+0.33(+1.22%)
Dec 08, 2009	27.63	27.63	26.87	26.93	7,932,429	-0.77(-2.76%)
Dec 07, 2009	27.70	28.06	27.66	27.70	5,693,026	-0.10(-0.36%)
Dec 04, 2009	27.64	27.99	27.26	27.80	5,931,207	+0.44(+1.62%)
Dec 03, 2009	27.64	28.01	27.34	27.35	4,636,271	-0.34(-1.21%)
Dec 02, 2009	27.72	27.99	27.43	27.69	6,086,407	-0.14(-0.50%)
Dec 01, 2009	27.64	27.99	27.50	27.83	4,873,939	+0.51(+1.88%)
Nov 30, 2009	27.30	27.49	27.10	27.31	5,850,495	-0.06(-0.22%)
Nov 27, 2009	27.26	27.57	26.91	27.37	2,401,730	-0.54(-1.94%)
Nov 25, 2009	27.86	27.97	27.62	27.91	3,786,455	+0.05(+0.17%)
Nov 24, 2009	27.90	28.09	27.61	27.87	4,501,091	-0.03(-0.12%)
Nov 23, 2009	27.86	28.24	27.76	27.90	4,195,067	+0.41(+1.49%)
Nov 20, 2009	27.53	27.59	27.04	27.49	6,470,291	-0.12(-0.43%)
Nov 19, 2009	27.97	28.10	27.42	27.61	5,757,060	-0.60(-2.13%)
Nov 18, 2009	28.13	28.25	27.84	28.21	6,185,223	+0.11(+0.38%)
Nov 17, 2009	27.99	28.13	27.59	28.11	4,957,173	+0.14(+0.50%)
Nov 16, 2009	27.60	28.32	27.44	27.97	7,944,062	+0.42(+1.51%)
Nov 13, 2009	27.31	27.67	27.21	27.55	4,595,297	+0.29(+1.06%)
Nov 12, 2009	27.22	27.59	27.16	27.26	6,458,386	-0.01(-0.05%)
Nov 11, 2009	27.51	27.67	27.18	27.28	4,734,775	-0.05(-0.17%)
Nov 10, 2009	27.43	27.60	27.18	27.32	5,329,925	-0.07(-0.25%)
Nov 09, 2009	27.28	27.44	27.14	27.39	6,224,565	+0.41(+1.53%)
Nov 06, 2009	26.85	27.15	26.66	26.98	5,280,176	+0.36(+1.35%)
Nov 05, 2009	26.14	26.98	26.14	26.62	7,760,180	+0.62(+2.39%)
Nov 04, 2009	25.72	26.50	25.62	26.00	9,746,322	+0.50(+1.95%)
Nov 03, 2009	25.04	25.82	24.92	25.50	10,522,271	+0.54(+2.15%)
Nov 02, 2009	24.88	25.19	24.50	24.96	12,203,190	+0.26(+1.06%)
Oct 30, 2009	25.66	25.75	24.68	24.70	13,951,810	-1.04(-4.04%)
Oct 29, 2009	25.28	25.90	25.15	25.74	5,873,356	+0.58(+2.31%)
Oct 28, 2009	25.55	25.74	25.11	25.16	7,098,756	-0.51(-1.99%)
Oct 27, 2009	25.77	25.99	25.53	25.67	6,746,451	-0.05(-0.20%)
Oct 26, 2009	25.98	26.48	25.59	25.72	5,229,838	-0.24(-0.93%)
Oct 23, 2009	25.97	26.04	25.84	25.96	5,261,852	-0.32(-1.22%)
Oct 22, 2009	25.84	26.32	25.62	26.28	6,900,611	+0.44(+1.72%)
Oct 21, 2009	25.81	26.34	25.77	25.84	7,719,286	-0.07(-0.25%)
Oct 20, 2009	25.81	25.98	25.78	25.91	9,585,560	-0.03(-0.10%)
Oct 19, 2009	25.69	26.17	25.58	25.93	8,376,391	+0.33(+1.30%)
Oct 16, 2009	25.78	25.94	25.45	25.60	7,548,848	-0.46(-1.78%)
Oct 15, 2009	26.00	26.17	25.82	26.06	4,594,122	-0.03(-0.10%)
Oct 14, 2009	25.87	26.13	25.75	26.09	5,815,879	+0.49(+1.92%)
Oct 13, 2009	25.71	25.86	25.39	25.60	5,876,216	-0.22(-0.84%)
Oct 12, 2009	25.90	25.98	25.62	25.81	4,935,138	+0.23(+0.90%)
Oct 09, 2009	25.59	25.59	25.36	25.58	6,974,168	+0.05(+0.21%)
Oct 08, 2009	25.69	26.04	25.45	25.53	9,537,664	+0.18(+0.70%)
Oct 07, 2009	25.57	25.75	25.24	25.36	6,355,996	-0.31(-1.20%)
Oct 06, 2009	25.51	26.22	25.41	25.66	10,649,602	+0.35(+1.40%)
Oct 05, 2009	25.15	25.40	25.03	25.31	6,096,790	+0.24(+0.97%)
Oct 02, 2009	25.36	25.46	25.00	25.07	8,562,617	-0.51(-2.00%)
Oct 01, 2009	26.21	26.21	25.29	25.58	9,802,687	-0.65(-2.47%)
Sep 30, 2009	26.20	26.68	25.71	26.23	9,937,839	-0.03(-0.10%)
Sep 29, 2009	26.06	26.39	25.94	26.25	7,668,677	+0.40(+1.53%)
Sep 28, 2009	25.38	26.08	25.32	25.86	5,651,497	+0.39(+1.53%)
Sep 25, 2009	25.57	25.70	25.30	25.47	7,584,183	-0.30(-1.17%)
Sep 24, 2009	26.30	26.56	25.66	25.77	8,781,178	-0.44(-1.70%)
Sep 23, 2009	26.56	26.67	26.15	26.21	7,978,859	-0.34(-1.28%)
Sep 22, 2009	26.36	26.66	26.32	26.55	6,034,775	+0.24(+0.90%)
Sep 21, 2009	26.60	26.70	26.20	26.32	7,624,086	-0.59(-2.19%)
Sep 18, 2009	27.08	27.25	26.85	26.91	8,051,590	-0.08(-0.29%)
Sep 17, 2009	26.89	27.22	26.56	26.98	7,991,549	+0.64(+2.45%)
Sep 16, 2009	26.43	27.12	26.27	26.34	10,049,698	+0.16(+0.61%)
Sep 15, 2009	26.01	26.36	25.87	26.18	7,242,706	+0.28(+1.09%)
Sep 14, 2009	25.51	26.02	25.42	25.90	5,450,590	+0.13(+0.51%)
Sep 11, 2009	25.93	26.16	25.68	25.77	6,763,970	-0.13(-0.51%)
Sep 10, 2009	25.32	25.94	25.17	25.90	8,924,963	+0.52(+2.06%)
Sep 09, 2009	24.94	25.52	24.92	25.38	9,303,529	+0.49(+1.97%)
Sep 08, 2009	24.71	24.95	24.60	24.88	7,569,431	+0.41(+1.66%)
Sep 04, 2009	24.05	24.54	23.95	24.48	5,541,688	+0.43(+1.80%)
Sep 03, 2009	23.84	24.09	23.73	24.05	6,698,329	+0.34(+1.44%)
Sep 02, 2009	23.62	23.92	23.48	23.71	7,176,237	+0.07(+0.31%)
Sep 01, 2009	24.07	24.37	23.57	23.63	11,145,055	-0.49(-2.04%)
Aug 31, 2009	24.09	24.18	23.88	24.13	8,703,478	-0.22(-0.89%)
Aug 28, 2009	24.64	24.73	24.07	24.34	5,975,816	-0.15(-0.61%)
Aug 27, 2009	24.45	24.64	24.22	24.49	6,472,075	-0.09(-0.35%)
Aug 26, 2009	24.58	24.63	24.24	24.58	10,521,800	-0.01(-0.03%)
Aug 25, 2009	23.90	24.68	23.86	24.58	13,326,601	+0.70(+2.93%)
Aug 24, 2009	23.64	23.96	23.60	23.88	8,384,576	+0.31(+1.33%)
Aug 21, 2009	23.12	23.69	22.96	23.57	9,278,139	+0.62(+2.71%)
Aug 20, 2009	22.73	23.00	22.40	22.95	8,056,523	+0.32(+1.42%)
Aug 19, 2009	22.41	22.88	22.40	22.63	7,274,584	-0.09(-0.40%)
Aug 18, 2009	22.06	22.77	22.06	22.72	6,380,261	+0.36(+1.61%)
Aug 17, 2009	22.69	22.84	22.20	22.36	7,378,215	-0.67(-2.90%)
Aug 14, 2009	23.46	23.49	22.82	23.03	8,936,189	-0.47(-2.00%)
Aug 13, 2009	23.73	23.77	23.42	23.50	7,775,562	-0.07(-0.28%)
Aug 12, 2009	23.42	23.83	23.28	23.56	10,017,158	+0.24(+1.04%)
Aug 11, 2009	23.23	23.44	22.95	23.32	9,281,976	+0.12(+0.50%)
Aug 10, 2009	23.04	23.24	22.88	23.20	6,139,286	+0.10(+0.42%)
Aug 07, 2009	22.81	23.23	22.70	23.11	8,240,910	+0.57(+2.53%)
Aug 06, 2009	22.56	22.72	22.46	22.54	10,567,138	-0.05(-0.20%)
Aug 05, 2009	23.11	23.28	22.43	22.58	13,763,282	-0.75(-3.23%)
Aug 04, 2009	22.69	23.57	22.29	23.34	20,821,486	-0.26(-1.09%)

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.