Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	40.76	40.97	39.90	40.36	47,356,940	-0.39(-0.95%)
Jun 29, 2009	40.09	40.86	39.91	40.75	42,191,500	+0.88(+2.22%)
Jun 26, 2009	40.22	40.29	39.75	39.86	47,916,796	-0.48(-1.19%)
Jun 25, 2009	39.64	40.43	39.58	40.34	53,526,048	+0.83(+2.09%)
Jun 24, 2009	40.01	40.19	39.36	39.52	36,135,300	-0.29(-0.73%)
Jun 23, 2009	40.00	40.20	39.55	39.81	41,825,660	+0.06(+0.16%)
Jun 22, 2009	40.47	40.51	39.66	39.74	49,190,436	-1.28(-3.11%)
Jun 19, 2009	41.48	41.57	40.65	41.02	74,082,832	-0.23(-0.55%)
Jun 18, 2009	41.12	41.62	41.08	41.24	35,915,300	+0.01(+0.03%)
Jun 17, 2009	41.02	41.44	40.90	41.23	51,837,372	-0.12(-0.29%)
Jun 16, 2009	42.34	42.39	41.32	41.35	41,950,888	-0.68(-1.62%)
Jun 15, 2009	41.94	42.12	41.71	42.03	48,278,112	-0.56(-1.31%)
Jun 12, 2009	42.39	42.81	42.20	42.59	37,585,240	-0.16(-0.36%)
Jun 11, 2009	42.72	43.20	42.21	42.75	53,449,564	+0.12(+0.28%)
Jun 10, 2009	42.70	42.79	42.05	42.63	47,392,316	+0.42(+0.98%)
Jun 09, 2009	42.47	42.62	41.78	42.21	37,972,684	-0.03(-0.07%)
Jun 08, 2009	42.01	42.54	41.61	42.24	40,359,916	+0.12(+0.27%)
Jun 05, 2009	42.29	42.43	41.58	42.13	45,874,116	-0.01(-0.01%)
Jun 04, 2009	41.95	42.17	41.61	42.13	44,922,124	+0.52(+1.25%)
Jun 03, 2009	41.79	41.83	41.18	41.61	51,541,268	-0.48(-1.15%)
Jun 02, 2009	41.24	42.27	41.24	42.10	49,672,664	+0.67(+1.62%)
Jun 01, 2009	40.68	41.59	40.56	41.43	55,090,124	+1.39(+3.48%)
May 29, 2009	40.30	40.56	39.81	40.04	57,494,912	+0.07(+0.17%)
May 28, 2009	39.57	40.30	39.33	39.97	48,155,072	+0.54(+1.36%)
May 27, 2009	40.30	40.77	39.36	39.43	39,857,852	-0.87(-2.16%)
May 26, 2009	39.48	40.38	39.21	40.30	50,935,280	+0.57(+1.42%)
May 22, 2009	39.62	40.23	39.48	39.74	32,260,424	+0.25(+0.64%)
May 21, 2009	39.67	39.82	39.25	39.48	41,622,504	-0.70(-1.75%)
May 20, 2009	40.59	41.21	40.04	40.19	49,454,564	-0.53(-1.29%)
May 19, 2009	40.59	41.06	40.45	40.71	36,118,200	+0.01(+0.03%)
May 18, 2009	40.26	40.85	40.12	40.70	43,407,380	+0.80(+2.01%)
May 15, 2009	40.01	40.27	39.60	39.90	46,274,028	-0.38(-0.93%)
May 14, 2009	40.13	40.46	37.87	40.27	36,891,760	-0.01(-0.01%)
May 13, 2009	40.40	40.74	40.08	40.28	45,056,900	-0.15(-0.37%)
May 12, 2009	40.28	41.10	40.15	40.43	49,083,824	+0.44(+1.10%)
May 11, 2009	40.11	40.20	39.74	39.99	41,079,576	-0.88(-2.16%)
May 08, 2009	40.07	41.12	40.06	40.87	62,163,356	+1.08(+2.71%)
May 07, 2009	39.83	39.86	39.04	39.79	56,367,332	+0.20(+0.51%)
May 06, 2009	39.28	39.60	38.93	39.59	53,358,524	+0.54(+1.37%)
May 05, 2009	39.30	39.44	38.77	39.06	34,487,936	-0.32(-0.81%)
May 04, 2009	39.55	39.78	39.07	39.37	47,298,512	+0.11(+0.28%)
May 01, 2009	38.75	39.29	38.15	39.26	47,437,600	+0.77(+2.01%)
Apr 30, 2009	39.63	39.68	38.23	38.49	60,697,280	-0.93(-2.36%)
Apr 29, 2009	38.86	39.62	38.74	39.42	50,163,976	+0.61(+1.58%)
Apr 28, 2009	37.73	39.10	37.73	38.81	47,498,028	+0.63(+1.65%)
Apr 27, 2009	37.69	38.48	37.55	38.18	46,044,268	-0.25(-0.66%)
Apr 24, 2009	38.22	38.68	38.05	38.43	56,040,040	+0.50(+1.31%)
Apr 23, 2009	37.70	37.96	37.24	37.94	50,602,472	+0.55(+1.48%)
Apr 22, 2009	37.89	38.01	37.27	37.38	53,829,384	-0.85(-2.22%)
Apr 21, 2009	37.69	38.26	37.45	38.23	55,835,192	+0.54(+1.42%)
Apr 20, 2009	38.11	38.34	37.63	37.69	55,212,396	-0.84(-2.19%)
Apr 17, 2009	39.16	39.29	38.44	38.54	56,480,692	-0.38(-0.98%)
Apr 16, 2009	39.61	39.61	38.58	38.92	48,354,296	-0.42(-1.07%)
Apr 15, 2009	39.02	39.55	38.81	39.34	42,516,956	+0.25(+0.65%)
Apr 14, 2009	38.82	39.21	38.30	39.08	56,648,080	-0.18(-0.47%)
Apr 13, 2009	39.63	39.87	39.12	39.27	48,343,984	-1.05(-2.61%)
Apr 09, 2009	40.38	40.65	40.00	40.32	46,544,152	+0.51(+1.28%)
Apr 08, 2009	39.59	40.18	39.19	39.81	45,074,680	+0.14(+0.36%)
Apr 07, 2009	39.85	39.98	39.27	39.67	48,562,072	-0.77(-1.91%)
Apr 06, 2009	40.22	40.66	39.84	40.44	47,102,748	-0.23(-0.55%)
Apr 03, 2009	40.27	40.87	40.07	40.67	46,266,768	+0.11(+0.27%)
Apr 02, 2009	40.83	41.08	40.24	40.56	66,103,244	+0.59(+1.47%)
Apr 01, 2009	38.70	40.11	38.39	39.97	68,207,016	+0.65(+1.66%)
Mar 31, 2009	39.86	40.03	39.11	39.31	71,234,960	-0.31(-0.77%)
Mar 30, 2009	39.57	39.74	39.01	39.62	55,794,796	-1.50(-3.65%)
Mar 26, 2009	40.80	41.27	40.31	41.12	65,357,568	+0.62(+1.53%)
Mar 25, 2009	40.24	41.09	39.70	40.50	63,637,824	+0.45(+1.12%)
Mar 24, 2009	40.18	40.81	39.92	40.05	55,628,776	-0.66(-1.63%)
Mar 23, 2009	39.78	40.89	39.60	40.72	89,637,656	+2.56(+6.72%)
Mar 20, 2009	39.63	40.09	37.91	38.15	116,510,320	-1.57(-3.95%)
Mar 19, 2009	40.64	40.66	39.22	39.72	66,846,260	-0.21(-0.52%)
Mar 18, 2009	39.55	40.41	38.60	39.93	72,558,472	+0.05(+0.12%)
Mar 17, 2009	38.57	39.93	38.31	39.89	53,418,560	+1.22(+3.17%)
Mar 16, 2009	38.70	39.39	38.43	38.66	58,189,268	-0.13(-0.34%)
Mar 13, 2009	38.91	39.04	38.32	38.80	0	+0.03(+0.07%)
Mar 12, 2009	38.11	38.96	37.94	38.77	70,032,640	+0.80(+2.10%)
Mar 11, 2009	38.90	39.23	37.73	37.97	64,899,328	-0.94(-2.40%)
Mar 10, 2009	37.87	38.96	37.72	38.91	89,504,984	+1.63(+4.37%)
Mar 09, 2009	36.30	38.09	36.30	37.28	74,009,368	+0.31(+0.84%)
Mar 06, 2009	36.36	37.29	35.71	36.97	0	+1.05(+2.91%)
Mar 05, 2009	37.05	37.28	35.87	35.92	87,034,672	-2.00(-5.27%)
Mar 04, 2009	37.85	38.41	37.40	37.92	89,234,984	+0.15(+0.40%)
Mar 02, 2009	38.68	38.93	37.68	37.77	94,969,936	-1.43(-3.65%)
Feb 27, 2009	40.29	40.54	39.20	39.20	0	-1.81(-4.41%)
Feb 26, 2009	41.43	42.42	40.91	41.01	64,458,588	-0.59(-1.42%)
Feb 25, 2009	41.22	42.43	40.70	41.60	96,083,928	-0.02(-0.06%)
Feb 24, 2009	40.25	41.73	40.21	41.62	84,681,576	+1.61(+4.03%)
Feb 23, 2009	41.71	42.03	39.87	40.01	69,833,304	-1.11(-2.71%)
Feb 20, 2009	40.95	41.69	40.53	41.12	74,157,104	-0.54(-1.29%)
Feb 19, 2009	41.49	42.12	41.43	41.66	54,101,232	+0.13(+0.31%)
Feb 18, 2009	41.28	41.90	41.15	41.53	59,463,720	+0.38(+0.93%)
Feb 17, 2009	41.98	42.09	41.08	41.15	72,478,760	-1.91(-4.44%)
Feb 13, 2009	43.29	43.63	42.98	43.06	52,637,428	-0.36(-0.84%)
Feb 12, 2009	42.47	43.44	41.97	43.43	74,236,232	+0.37(+0.86%)
Feb 11, 2009	44.23	44.32	42.50	43.06	82,969,712	-0.90(-2.05%)
Feb 10, 2009	45.77	45.95	43.70	43.96	75,931,528	-1.93(-4.20%)
Feb 09, 2009	46.41	46.47	45.43	45.88	48,090,468	-0.50(-1.07%)
Feb 06, 2009	45.50	46.47	45.43	46.38	63,058,324	+0.32(+0.70%)
Feb 05, 2009	44.78	46.14	44.12	46.06	68,591,360	+1.22(+2.73%)
Feb 04, 2009	45.35	45.54	44.48	44.83	51,278,344	-0.27(-0.59%)
Feb 03, 2009	44.37	45.40	44.26	45.10	68,544,384	+0.83(+1.86%)
Feb 02, 2009	43.91	44.52	43.68	44.27	62,553,912	+0.12(+0.27%)
Jan 30, 2009	45.17	45.54	43.88	44.15	0	-0.30(-0.68%)
Jan 29, 2009	44.79	45.03	44.25	44.45	67,459,712	-1.30(-2.84%)
Jan 28, 2009	45.82	45.95	44.53	45.75	78,564,632	+0.19(+0.42%)
Jan 27, 2009	45.19	45.86	44.81	45.56	66,704,652	+0.18(+0.41%)
Jan 26, 2009	45.42	46.28	44.96	45.38	74,064,640	+0.32(+0.72%)
Jan 23, 2009	44.11	45.49	43.75	45.05	79,718,968	-0.11(-0.24%)
Jan 22, 2009	44.85	45.56	44.22	45.16	69,631,912	-0.59(-1.30%)
Jan 21, 2009	44.02	45.83	43.88	45.76	75,033,400	+1.71(+3.89%)
Jan 20, 2009	44.50	45.39	43.88	44.04	74,203,544	-1.04(-2.32%)
Jan 16, 2009	44.81	45.29	44.18	45.09	78,864,424	+0.83(+1.88%)
Jan 15, 2009	43.13	44.28	42.73	44.26	96,291,800	+0.90(+2.08%)
Jan 14, 2009	44.48	44.63	42.91	43.36	83,347,240	-1.63(-3.62%)
Jan 13, 2009	44.14	45.23	44.14	44.98	81,613,456	+0.80(+1.80%)
Jan 12, 2009	44.19	44.75	43.88	44.19	66,016,416	-0.59(-1.33%)
Jan 09, 2009	45.54	45.75	44.67	44.78	56,922,360	-0.88(-1.92%)
Jan 08, 2009	44.98	45.94	44.97	45.66	53,377,468	+0.48(+1.07%)
Jan 07, 2009	45.75	46.29	44.78	45.17	61,225,532	-1.18(-2.55%)
Jan 06, 2009	47.42	47.76	45.97	46.36	72,696,008	-0.77(-1.63%)
Jan 05, 2009	46.92	47.58	46.58	47.13	75,105,856	-0.01(-0.01%)
Jan 02, 2009	46.22	47.40	45.55	47.13	62,056,168	+1.04(+2.27%)
Jan 01, 2009	45.27	46.53	45.20	46.09	0	+0.00(+0.00%)
Dec 31, 2008	45.27	46.53	45.20	46.09	52,015,696	+0.72(+1.58%)
Dec 30, 2008	45.04	45.72	44.79	45.37	43,515,832	+0.33(+0.73%)
Dec 29, 2008	45.19	45.35	44.51	45.04	39,582,192	+0.48(+1.08%)
Dec 26, 2008	43.90	44.68	43.90	44.56	29,552,792	+0.81(+1.86%)
Dec 24, 2008	43.08	43.93	42.98	43.75	19,626,212	+0.39(+0.91%)
Dec 23, 2008	43.59	44.08	43.02	43.36	56,740,992	+0.11(+0.25%)
Dec 22, 2008	43.42	43.80	42.30	43.25	71,056,976	-0.06(-0.15%)
Dec 19, 2008	44.34	45.22	43.31	43.31	118,619,264	-1.14(-2.57%)
Dec 18, 2008	46.51	46.75	43.99	44.45	103,399,088	-2.34(-5.01%)
Dec 17, 2008	47.67	48.06	46.80	46.80	89,728,776	-1.20(-2.50%)
Dec 16, 2008	46.42	48.29	46.23	48.00	101,290,200	+1.84(+3.99%)
Dec 15, 2008	46.95	47.05	45.53	46.16	75,195,160	-0.29(-0.62%)
Dec 12, 2008	45.05	46.76	44.94	46.44	76,793,000	+0.25(+0.54%)
Dec 11, 2008	46.38	47.29	45.84	46.20	86,723,072	-0.03(-0.06%)
Dec 10, 2008	45.73	47.17	45.53	46.23	76,369,880	+1.08(+2.39%)
Dec 09, 2008	45.62	45.97	44.75	45.15	81,525,896	-0.81(-1.76%)
Dec 08, 2008	45.37	46.22	45.14	45.95	89,354,640	+1.73(+3.92%)
Dec 05, 2008	43.69	45.02	41.96	44.22	112,609,952	+0.19(+0.43%)
Dec 04, 2008	44.76	45.61	43.31	44.03	113,206,880	-1.54(-3.37%)
Dec 03, 2008	44.64	45.86	43.72	45.57	99,528,176	+0.76(+1.70%)
Dec 02, 2008	43.64	45.03	43.26	44.81	94,675,056	+1.91(+4.44%)
Dec 01, 2008	44.97	45.02	42.90	42.90	96,291,336	-3.37(-7.29%)
Nov 28, 2008	46.10	46.44	45.72	46.27	34,031,336	-0.43(-0.92%)
Nov 26, 2008	44.67	46.78	44.21	46.70	80,899,696	+1.60(+3.56%)
Nov 25, 2008	45.26	45.93	43.52	45.09	98,049,120	-0.40(-0.88%)
Nov 24, 2008	44.35	46.32	43.48	45.49	129,897,944	+1.73(+3.94%)
Nov 21, 2008	40.28	43.99	39.92	43.77	146,471,728	+4.21(+10.66%)
Nov 20, 2008	41.47	43.54	39.43	39.55	133,032,056	-2.83(-6.69%)
Nov 19, 2008	43.99	44.53	42.17	42.39	99,507,872	-1.68(-3.81%)
Nov 18, 2008	42.43	44.45	42.16	44.07	100,096,656	+1.70(+4.02%)
Nov 17, 2008	42.43	44.14	42.14	42.36	84,314,848	-0.17(-0.41%)
Nov 14, 2008	42.61	44.89	41.51	42.54	0	-1.00(-2.29%)
Nov 13, 2008	40.15	44.16	38.99	43.54	125,939,264	+3.74(+9.40%)
Nov 12, 2008	41.19	41.69	39.66	39.79	87,510,640	-2.15(-5.12%)
Nov 11, 2008	42.01	42.81	41.33	41.94	72,764,096	-0.79(-1.85%)
Nov 10, 2008	43.36	43.78	42.03	42.73	64,812,544	+0.04(+0.09%)
Nov 07, 2008	40.69	43.64	40.69	42.69	77,413,496	+2.30(+5.70%)
Nov 06, 2008	42.21	42.65	40.07	40.39	91,572,112	-2.15(-5.06%)
Nov 05, 2008	44.02	44.65	42.05	42.54	78,627,440	-2.19(-4.90%)
Nov 04, 2008	43.37	45.01	43.34	44.74	83,591,000	+1.85(+4.31%)
Nov 03, 2008	42.40	43.40	41.86	42.89	61,417,568	+0.10(+0.23%)
Oct 31, 2008	42.93	44.66	42.29	42.79	91,521,288	-0.54(-1.24%)
Oct 30, 2008	43.30	43.73	41.24	43.33	97,276,184	+0.23(+0.54%)
Oct 29, 2008	43.22	45.02	42.18	43.10	108,618,824	-0.12(-0.28%)
Oct 28, 2008	39.76	43.56	38.71	43.22	119,602,112	+5.06(+13.27%)
Oct 27, 2008	39.01	40.98	37.53	38.15	84,488,360	-1.70(-4.27%)
Oct 24, 2008	36.95	40.98	36.95	39.86	94,628,360	-0.78(-1.92%)
Oct 23, 2008	38.03	40.64	37.17	40.64	112,032,792	+3.36(+9.01%)
Oct 22, 2008	39.68	40.04	36.89	37.28	90,227,376	-4.00(-9.69%)
Oct 21, 2008	41.83	42.91	39.96	41.28	75,850,872	-2.01(-4.65%)
Oct 20, 2008	40.63	43.30	40.26	43.29	77,729,504	+4.01(+10.21%)
Oct 17, 2008	38.71	41.82	37.87	39.28	0	-0.81(-2.03%)
Oct 16, 2008	36.55	40.23	34.16	40.09	135,303,584	+4.10(+11.39%)
Oct 15, 2008	40.85	40.85	35.41	36.00	106,089,936	-5.84(-13.95%)
Oct 14, 2008	43.33	43.68	39.67	41.83	111,077,256	-0.36(-0.85%)
Oct 13, 2008	37.47	42.57	36.88	42.19	112,356,616	+6.19(+17.19%)
Oct 10, 2008	36.87	38.14	32.62	36.00	195,569,904	-3.26(-8.29%)
Oct 09, 2008	44.80	45.29	38.95	39.26	119,110,800	-5.10(-11.50%)
Oct 08, 2008	43.21	45.83	42.72	44.36	129,812,456	+0.44(+1.01%)
Oct 07, 2008	45.03	46.12	43.28	43.92	108,766,120	-0.72(-1.62%)
Oct 06, 2008	43.67	44.74	42.57	44.64	114,214,808	-0.36(-0.80%)
Oct 03, 2008	44.94	47.20	44.77	45.00	0	+0.25(+0.57%)
Oct 02, 2008	44.90	45.84	44.13	44.74	76,388,768	-0.62(-1.37%)
Oct 01, 2008	44.56	45.74	43.26	45.37	59,477,500	+0.53(+1.18%)
Sep 30, 2008	43.66	45.38	43.40	44.83	72,808,000	+2.08(+4.86%)
Sep 29, 2008	45.56	46.18	42.76	42.76	99,786,976	-3.80(-8.17%)
Sep 26, 2008	45.62	46.78	45.38	46.56	0	-0.01(-0.02%)
Sep 25, 2008	45.34	46.94	45.32	46.57	62,606,460	+1.52(+3.38%)
Sep 24, 2008	45.00	45.90	44.46	45.05	47,702,928	+0.20(+0.44%)
Sep 23, 2008	45.36	67.66	44.79	44.85	48,274,652	-0.69(-1.51%)
Sep 22, 2008	46.30	47.22	45.34	45.54	55,428,024	-0.42(-0.92%)
Sep 19, 2008	46.47	47.34	45.16	45.96	0	+1.07(+2.39%)
Sep 18, 2008	44.04	44.89	43.04	44.89	83,543,840	+1.43(+3.28%)
Sep 17, 2008	43.64	45.68	43.19	43.46	75,327,304	-0.66(-1.50%)
Sep 16, 2008	41.56	44.31	41.28	44.12	72,655,512	+1.84(+4.34%)
Sep 15, 2008	43.26	44.97	42.29	42.29	69,609,912	-2.45(-5.48%)
Sep 12, 2008	43.60	44.86	43.59	44.74	49,628,308	+1.12(+2.57%)
Sep 11, 2008	43.04	43.73	42.50	43.62	61,734,140	+0.18(+0.41%)
Sep 10, 2008	42.65	43.76	42.46	43.44	54,388,628	+1.15(+2.72%)
Sep 09, 2008	43.92	44.45	42.29	42.29	66,642,116	-2.03(-4.57%)
Sep 08, 2008	44.31	44.77	43.88	44.32	54,084,096	+0.66(+1.52%)
Sep 05, 2008	43.88	44.10	43.12	43.66	0	-0.30(-0.68%)
Sep 04, 2008	44.85	45.23	43.70	43.96	55,776,700	-1.09(-2.41%)
Sep 03, 2008	44.46	45.38	44.46	45.04	46,794,156	+0.40(+0.91%)
Sep 02, 2008	45.05	45.54	44.61	44.64	54,889,920	-1.55(-3.36%)
Aug 29, 2008	47.05	47.05	46.19	46.19	0	-0.68(-1.44%)
Aug 28, 2008	46.80	46.87	46.12	46.87	35,141,288	+0.41(+0.88%)
Aug 27, 2008	46.57	46.92	46.18	46.46	35,294,456	+0.30(+0.65%)
Aug 26, 2008	45.50	46.18	45.50	46.16	32,482,616	+0.72(+1.58%)
Aug 25, 2008	46.34	46.51	45.40	45.44	35,742,984	-0.92(-1.98%)
Aug 22, 2008	46.18	46.59	45.69	46.36	0	-0.03(-0.06%)
Aug 21, 2008	45.77	46.73	45.61	46.39	42,677,948	+0.89(+1.95%)
Aug 20, 2008	45.34	45.99	44.67	45.50	44,984,212	+0.50(+1.10%)
Aug 19, 2008	44.10	45.19	44.09	45.00	38,336,552	+0.82(+1.86%)
Aug 18, 2008	44.72	45.06	44.05	44.18	39,742,980	-0.31(-0.70%)
Aug 15, 2008	44.51	44.61	43.99	44.49	0	-0.22(-0.49%)
Aug 14, 2008	44.80	45.12	44.40	44.71	44,773,740	-0.42(-0.92%)
Aug 13, 2008	44.34	45.39	44.34	45.13	53,081,560	+0.74(+1.68%)
Aug 12, 2008	45.36	45.41	44.17	44.38	45,029,184	-0.74(-1.64%)
Aug 11, 2008	45.33	45.58	44.48	45.12	42,115,772	-0.32(-0.71%)
Aug 08, 2008	44.40	45.52	44.05	45.45	50,782,652	+0.74(+1.65%)
Aug 07, 2008	45.42	45.67	44.63	44.71	43,863,180	-0.51(-1.14%)
Aug 06, 2008	45.32	45.41	44.59	45.22	53,334,352	-0.01(-0.03%)
Aug 05, 2008	44.16	45.23	44.00	45.23	69,437,488	+1.01(+2.28%)
Aug 04, 2008	45.97	46.26	43.96	44.22	65,625,920	-1.80(-3.91%)
Aug 01, 2008	46.50	46.82	45.87	46.02	49,828,772	-0.41(-0.88%)
Jul 31, 2008	47.24	47.66	46.29	46.43	70,792,600	-2.28(-4.68%)
Jul 30, 2008	46.70	48.93	46.49	48.71	62,740,516	+2.01(+4.30%)
Jul 29, 2008	46.70	46.88	46.04	46.70	44,770,752	+0.13(+0.27%)
Jul 28, 2008	47.26	47.47	46.56	46.58	41,602,196	-0.59(-1.25%)
Jul 25, 2008	46.77	47.58	46.62	47.17	47,630,580	+0.52(+1.11%)
Jul 24, 2008	46.88	47.31	46.03	46.65	63,650,796	-0.11(-0.23%)
Jul 23, 2008	47.91	47.92	46.53	46.76	53,732,384	-1.08(-2.26%)
Jul 22, 2008	47.66	48.05	47.09	47.84	48,302,056	-0.07(-0.14%)
Jul 21, 2008	47.25	47.91	46.83	47.91	42,967,200	+0.83(+1.77%)
Jul 18, 2008	46.55	47.07	46.14	47.07	62,598,344	+0.70(+1.51%)
Jul 17, 2008	46.94	47.22	45.67	46.38	67,865,872	-0.28(-0.59%)
Jul 16, 2008	47.28	47.33	45.84	46.65	69,993,904	-0.80(-1.68%)
Jul 15, 2008	49.45	49.46	47.26	47.45	59,385,300	-1.86(-3.78%)
Jul 14, 2008	49.65	49.92	48.77	49.31	37,332,608	-0.03(-0.07%)
Jul 11, 2008	49.81	50.02	48.67	49.35	50,974,832	-0.33(-0.67%)
Jul 10, 2008	48.67	49.68	48.36	49.68	53,615,116	+1.01(+2.08%)
Jul 09, 2008	49.74	50.34	48.56	48.67	50,374,448	-0.94(-1.90%)
Jul 08, 2008	49.72	50.10	48.99	49.61	62,195,368	-0.58(-1.16%)
Jul 07, 2008	50.72	51.31	49.87	50.20	51,346,180	-0.76(-1.50%)
Jul 04, 2008	50.79	51.69	50.17	50.96	40,056,452	+0.00(+0.00%)
Jul 03, 2008	50.79	51.69	50.17	50.96	40,056,452	+0.50(+0.98%)
Jul 02, 2008	51.09	51.74	50.36	50.46	59,376,744	-0.54(-1.06%)

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.