Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.97	33.27	32.64	32.95	1,739,886	-0.35(-1.05%)
Jul 29, 2010	33.81	34.15	33.13	33.30	1,637,264	-0.11(-0.31%)
Jul 28, 2010	33.85	34.13	33.32	33.41	1,527,975	-0.43(-1.28%)
Jul 27, 2010	33.98	34.40	33.67	33.84	1,770,992	+0.03(+0.08%)
Jul 26, 2010	33.23	33.91	33.17	33.81	2,227,124	+0.50(+1.49%)
Jul 23, 2010	32.98	33.41	32.83	33.32	1,961,485	+0.38(+1.15%)
Jul 22, 2010	33.52	33.60	32.71	32.94	4,676,057	-0.13(-0.40%)
Jul 21, 2010	35.03	35.19	32.95	33.07	4,935,370	-1.51(-4.38%)
Jul 20, 2010	33.67	34.59	33.45	34.59	4,126,234	+0.53(+1.56%)
Jul 19, 2010	34.03	34.20	33.64	34.05	1,971,813	+0.14(+0.41%)
Jul 16, 2010	34.63	34.82	33.88	33.91	3,159,231	-0.96(-2.76%)
Jul 15, 2010	34.78	35.03	34.45	34.87	2,034,151	-0.04(-0.10%)
Jul 14, 2010	34.80	35.06	34.53	34.91	2,214,019	-0.25(-0.72%)
Jul 13, 2010	34.66	35.32	34.65	35.16	4,266,722	+0.74(+2.14%)
Jul 12, 2010	33.83	34.52	33.83	34.42	2,823,537	+0.39(+1.15%)
Jul 09, 2010	33.59	34.17	33.37	34.03	2,419,305	+0.44(+1.32%)
Jul 08, 2010	34.63	34.63	33.18	33.59	4,897,759	-0.87(-2.52%)
Jul 07, 2010	32.97	34.59	32.90	34.46	6,958,601	+2.23(+6.92%)
Jul 06, 2010	32.36	32.74	31.97	32.23	3,021,940	+0.11(+0.33%)
Jul 02, 2010	32.78	32.80	31.87	32.12	5,022,747	-0.53(-1.63%)
Jul 01, 2010	32.73	33.09	32.24	32.66	4,546,423	-0.09(-0.28%)
Jun 30, 2010	33.05	33.49	32.68	32.75	3,506,837	-0.50(-1.52%)
Jun 29, 2010	33.63	33.81	32.99	33.25	4,820,772	-0.72(-2.11%)
Jun 25, 2010	33.33	34.45	33.33	33.97	8,070,123	+0.70(+2.11%)
Jun 24, 2010	33.76	33.99	33.19	33.27	3,293,448	-0.71(-2.08%)
Jun 23, 2010	34.03	34.19	33.80	33.98	2,878,176	-0.11(-0.33%)
Jun 22, 2010	34.71	34.87	34.05	34.09	2,835,196	-0.55(-1.58%)
Jun 21, 2010	35.54	35.75	34.42	34.64	3,400,597	-0.64(-1.81%)
Jun 18, 2010	35.68	35.76	35.08	35.27	4,141,164	-0.42(-1.18%)
Jun 17, 2010	35.90	36.04	35.41	35.69	2,627,305	-0.29(-0.82%)
Jun 16, 2010	35.48	36.13	35.35	35.99	2,176,342	+0.39(+1.10%)
Jun 15, 2010	34.92	35.63	34.64	35.60	1,871,686	+1.00(+2.88%)
Jun 14, 2010	35.09	35.30	34.56	34.60	2,343,823	-0.41(-1.18%)
Jun 11, 2010	34.42	35.06	34.21	35.01	2,257,848	+0.30(+0.87%)
Jun 10, 2010	34.79	34.79	34.34	34.71	2,838,999	+0.53(+1.54%)
Jun 09, 2010	34.50	34.92	34.09	34.19	2,297,628	-0.22(-0.63%)
Jun 08, 2010	33.87	34.47	33.47	34.40	2,127,985	+0.59(+1.74%)
Jun 07, 2010	34.30	34.69	33.81	33.81	2,091,135	-0.36(-1.05%)
Jun 04, 2010	34.71	34.97	34.11	34.17	3,195,499	-1.34(-3.76%)
Jun 03, 2010	35.56	35.85	35.20	35.51	1,789,586	-0.13(-0.35%)
Jun 02, 2010	34.99	35.66	34.74	35.63	1,868,635	+0.90(+2.59%)
Jun 01, 2010	35.13	35.43	34.53	34.74	2,643,120	-0.69(-1.95%)
May 28, 2010	36.23	36.44	35.28	35.43	3,198,200	-0.81(-2.23%)
May 27, 2010	35.73	36.39	35.69	36.23	3,033,931	+1.04(+2.95%)
May 26, 2010	35.64	36.19	35.04	35.20	2,285,405	-0.21(-0.59%)
May 25, 2010	34.60	35.51	34.51	35.40	3,736,035	+0.09(+0.26%)
May 24, 2010	36.39	36.42	35.31	35.31	2,530,851	-0.86(-2.37%)
May 21, 2010	34.34	36.29	34.34	36.17	3,873,986	+1.24(+3.55%)
May 20, 2010	35.41	35.98	34.92	34.93	2,479,775	-1.57(-4.30%)
May 19, 2010	36.75	37.24	36.14	36.50	2,269,277	-0.31(-0.83%)
May 18, 2010	37.75	37.88	36.60	36.81	2,640,484	-0.72(-1.91%)
May 17, 2010	37.02	37.61	36.83	37.52	2,259,790	+0.45(+1.20%)
May 14, 2010	37.66	37.76	36.89	37.08	3,641,649	-0.77(-2.03%)
May 13, 2010	38.40	38.64	37.82	37.84	2,053,632	-0.74(-1.92%)
May 12, 2010	38.14	38.65	37.76	38.58	2,931,631	+0.62(+1.63%)
May 11, 2010	38.23	38.40	37.76	37.96	2,924,008	-0.46(-1.20%)
May 10, 2010	38.18	38.70	37.20	38.42	3,678,584	+2.31(+6.39%)
May 07, 2010	35.88	37.02	35.56	36.12	6,510,886	+0.09(+0.25%)
May 06, 2010	37.56	37.76	34.81	36.02	4,135,310	-1.58(-4.19%)
May 05, 2010	37.58	38.17	37.14	37.60	2,220,793	+0.01(+0.02%)
May 04, 2010	38.00	38.19	37.38	37.59	2,628,450	-0.68(-1.79%)
May 03, 2010	38.03	38.52	38.02	38.28	2,322,655	-0.06(-0.15%)
Apr 30, 2010	38.70	39.13	38.23	38.33	3,168,431	-0.47(-1.20%)
Apr 29, 2010	38.00	38.95	38.00	38.80	3,192,937	+0.89(+2.35%)
Apr 28, 2010	38.10	38.37	37.66	37.91	2,164,131	+0.02(+0.06%)
Apr 27, 2010	38.40	38.79	37.83	37.89	3,403,090	-0.68(-1.75%)
Apr 26, 2010	39.28	39.29	38.56	38.56	2,673,929	-0.70(-1.78%)
Apr 23, 2010	38.67	39.32	38.43	39.26	3,200,991	+0.47(+1.22%)
Apr 22, 2010	38.09	38.86	37.56	38.79	4,585,892	+0.63(+1.64%)
Apr 21, 2010	38.51	38.76	37.97	38.16	5,083,400	-0.45(-1.16%)
Apr 20, 2010	38.51	39.05	38.17	38.60	10,827,356	-2.09(-5.14%)
Apr 19, 2010	40.08	40.70	39.94	40.70	2,399,393	+0.68(+1.71%)
Apr 16, 2010	40.91	41.04	39.57	40.01	4,486,914	-0.88(-2.15%)
Apr 15, 2010	40.91	41.11	40.72	40.89	3,002,122	-0.22(-0.53%)
Apr 14, 2010	41.22	41.39	40.40	41.11	4,378,024	-0.04(-0.10%)
Apr 13, 2010	40.84	41.25	40.78	41.15	3,053,426	+0.17(+0.43%)
Apr 12, 2010	40.66	41.02	40.52	40.98	2,448,208	+0.53(+1.31%)
Apr 09, 2010	40.27	40.82	40.20	40.45	2,986,274	+0.13(+0.33%)
Apr 08, 2010	39.74	40.45	39.48	40.31	2,961,233	+0.63(+1.60%)
Apr 07, 2010	39.89	40.05	39.59	39.68	2,241,745	-0.38(-0.94%)
Apr 06, 2010	39.62	40.07	39.48	40.05	2,522,900	+0.20(+0.49%)
Apr 05, 2010	39.56	39.87	39.28	39.86	2,173,359	+0.37(+0.94%)
Apr 01, 2010	38.64	39.49	39.49	39.49	2,778,640	+0.96(+2.50%)
Mar 31, 2010	37.91	38.68	37.86	38.53	2,683,161	+0.43(+1.12%)
Mar 30, 2010	38.42	38.48	37.96	38.10	2,003,232	-0.38(-0.98%)
Mar 29, 2010	38.81	38.82	38.26	38.48	2,353,697	-0.11(-0.29%)
Mar 26, 2010	38.92	39.04	38.46	38.59	2,318,029	-0.44(-1.13%)
Mar 25, 2010	38.63	39.39	38.50	39.03	2,581,255	+0.57(+1.49%)
Mar 24, 2010	38.65	38.82	38.38	38.46	1,368,655	-0.44(-1.13%)
Mar 23, 2010	38.99	38.99	38.54	38.90	1,354,065	+0.11(+0.29%)
Mar 22, 2010	38.56	38.95	38.42	38.79	1,644,106	+0.13(+0.32%)
Mar 19, 2010	38.95	39.05	37.98	38.66	2,757,524	-0.12(-0.31%)
Mar 18, 2010	38.97	39.02	38.53	38.78	1,793,590	-0.13(-0.32%)
Mar 17, 2010	38.42	39.04	38.30	38.90	2,272,456	+0.69(+1.81%)
Mar 16, 2010	37.82	38.25	37.77	38.21	2,170,522	+0.38(+1.01%)
Mar 15, 2010	37.71	37.92	37.50	37.83	2,777,141	+0.20(+0.54%)
Mar 12, 2010	37.86	38.03	37.57	37.63	2,565,485	-0.06(-0.15%)
Mar 11, 2010	37.54	37.80	37.24	37.68	2,548,509	+0.01(+0.04%)
Mar 10, 2010	38.17	38.34	37.44	37.67	3,599,394	-0.54(-1.41%)
Mar 09, 2010	38.08	38.45	37.80	38.21	1,757,638	-0.07(-0.18%)
Mar 08, 2010	37.98	38.35	37.91	38.28	2,135,828	+0.20(+0.53%)
Mar 05, 2010	37.53	38.08	37.30	38.07	2,035,790	+0.78(+2.10%)
Mar 04, 2010	37.15	37.35	37.01	37.29	1,338,791	+0.21(+0.56%)
Mar 03, 2010	36.96	37.32	36.96	37.08	1,330,770	+0.03(+0.09%)
Mar 02, 2010	37.10	37.26	36.89	37.05	1,835,737	-0.02(-0.06%)
Mar 01, 2010	36.99	37.14	36.72	37.07	1,580,715	+0.10(+0.28%)
Feb 26, 2010	37.01	37.12	36.56	36.96	1,789,976	+0.12(+0.34%)
Feb 25, 2010	36.66	36.86	36.29	36.84	2,640,735	-0.31(-0.84%)
Feb 24, 2010	37.33	37.53	36.97	37.15	2,277,819	+0.07(+0.19%)
Feb 23, 2010	37.90	37.98	36.91	37.08	2,138,729	-0.83(-2.18%)
Feb 22, 2010	37.83	38.16	37.39	37.91	3,543,340	+0.03(+0.09%)
Feb 19, 2010	36.42	38.07	36.35	37.87	6,270,283	+1.48(+4.06%)
Feb 18, 2010	35.92	36.49	35.81	36.40	2,161,207	+0.44(+1.22%)
Feb 17, 2010	35.60	36.06	35.20	35.96	2,949,264	+0.59(+1.67%)
Feb 16, 2010	34.84	35.37	34.72	35.37	1,911,106	+0.68(+1.96%)
Feb 12, 2010	34.68	34.69	34.69	34.69	2,579,237	-0.23(-0.66%)
Feb 11, 2010	35.01	35.09	34.62	34.92	1,769,690	-0.15(-0.44%)
Feb 10, 2010	34.68	35.29	34.66	35.07	2,556,212	+0.33(+0.96%)
Feb 09, 2010	34.96	35.32	34.41	34.74	2,694,490	+0.06(+0.18%)
Feb 08, 2010	35.19	35.70	34.63	34.68	2,567,336	-0.38(-1.09%)
Feb 05, 2010	34.60	35.07	33.91	35.06	3,673,914	+0.45(+1.30%)
Feb 04, 2010	35.49	35.69	34.60	34.61	3,075,763	-1.19(-3.33%)
Feb 03, 2010	36.00	36.12	35.67	35.80	1,607,260	-0.35(-0.98%)
Feb 02, 2010	36.29	36.40	35.95	36.15	1,747,183	-0.03(-0.10%)
Feb 01, 2010	35.81	36.55	35.76	36.19	2,544,189	+1.14(+3.27%)
Jan 29, 2010	35.90	35.97	35.04	35.04	2,787,496	-0.74(-2.07%)
Jan 28, 2010	36.71	36.71	35.49	35.79	2,329,465	-0.62(-1.71%)
Jan 27, 2010	35.37	36.51	35.23	36.41	2,724,874	+1.08(+3.06%)
Jan 26, 2010	35.83	36.18	35.33	35.33	1,872,164	-0.74(-2.04%)
Jan 25, 2010	36.57	36.60	35.79	36.06	1,750,318	-0.06(-0.15%)
Jan 22, 2010	37.12	37.51	35.88	36.12	4,551,859	-1.00(-2.69%)
Jan 21, 2010	37.81	38.21	37.07	37.12	4,382,129	-1.34(-3.48%)
Jan 20, 2010	37.58	38.92	37.17	38.46	7,010,973	+2.09(+5.74%)
Jan 19, 2010	35.76	36.52	35.74	36.37	2,735,004	+0.61(+1.71%)
Jan 15, 2010	35.57	35.76	35.76	35.76	2,958,244	+0.17(+0.49%)
Jan 14, 2010	35.64	35.83	35.38	35.58	2,901,437	-0.17(-0.48%)
Jan 13, 2010	35.47	35.90	35.19	35.76	2,187,357	+0.42(+1.18%)
Jan 12, 2010	35.27	35.86	35.09	35.34	2,910,499	-0.06(-0.18%)
Jan 11, 2010	35.81	36.13	34.97	35.40	4,217,187	-0.96(-2.63%)
Jan 08, 2010	36.04	36.46	35.86	36.36	1,971,743	+0.16(+0.44%)
Jan 07, 2010	35.75	36.31	35.65	36.20	2,884,760	+0.34(+0.95%)
Jan 06, 2010	36.30	36.49	35.81	35.86	3,231,042	-0.53(-1.45%)
Jan 05, 2010	36.07	36.58	36.07	36.39	3,065,014	-0.05(-0.13%)
Jan 04, 2010	36.13	36.59	36.13	36.44	2,835,919	+0.09(+0.25%)
Dec 31, 2009	36.65	36.35	36.35	36.35	1,826,845	-0.15(-0.40%)
Dec 30, 2009	36.06	36.53	35.92	36.49	1,347,637	+0.24(+0.65%)
Dec 29, 2009	36.42	36.53	36.24	36.26	1,641,798	-0.05(-0.13%)
Dec 28, 2009	36.33	36.47	36.04	36.31	1,691,469	+0.10(+0.27%)
Dec 24, 2009	36.04	36.30	35.91	36.21	843,582	+0.22(+0.60%)
Dec 23, 2009	35.68	36.13	35.58	35.99	2,230,792	+0.42(+1.19%)
Dec 22, 2009	35.20	35.63	35.09	35.57	3,044,738	+0.45(+1.28%)
Dec 21, 2009	34.78	35.15	34.64	35.12	2,317,420	+0.39(+1.12%)
Dec 18, 2009	34.29	34.73	34.16	34.73	5,620,150	+0.84(+2.48%)
Dec 17, 2009	33.81	34.04	33.55	33.89	3,873,533	-0.08(-0.22%)
Dec 16, 2009	33.77	33.98	33.41	33.97	3,739,213	+0.40(+1.20%)
Dec 15, 2009	33.31	33.77	33.31	33.57	3,025,187	-0.10(-0.29%)
Dec 14, 2009	33.37	33.67	33.16	33.66	4,432,422	+0.28(+0.85%)
Dec 11, 2009	33.24	33.39	32.85	33.38	3,602,878	+0.32(+0.97%)
Dec 10, 2009	33.06	33.33	32.96	33.06	3,837,117	+0.12(+0.36%)
Dec 09, 2009	32.80	33.01	32.53	32.94	2,821,601	+0.13(+0.40%)
Dec 08, 2009	33.05	33.35	32.74	32.81	3,939,272	-0.53(-1.60%)
Dec 07, 2009	33.56	33.65	33.19	33.34	3,264,373	-0.43(-1.27%)
Dec 04, 2009	34.34	34.50	33.42	33.77	4,512,623	-0.05(-0.14%)
Dec 03, 2009	34.90	34.90	33.82	33.82	5,920,507	-0.87(-2.52%)
Dec 02, 2009	34.34	34.89	34.25	34.70	2,672,930	+0.44(+1.30%)
Dec 01, 2009	34.43	34.48	33.91	34.25	3,682,621	-0.08(-0.22%)
Nov 30, 2009	33.12	34.34	33.03	34.33	4,299,669	+1.25(+3.77%)
Nov 27, 2009	32.61	33.61	32.41	33.08	2,180,410	-0.36(-1.08%)
Nov 25, 2009	33.42	33.64	33.21	33.44	2,777,749	+0.10(+0.29%)
Nov 24, 2009	33.31	33.42	32.97	33.34	2,793,484	-0.06(-0.19%)
Nov 23, 2009	33.13	33.64	33.01	33.41	2,779,711	+0.64(+1.95%)
Nov 20, 2009	33.07	33.07	32.62	32.77	4,183,327	-0.30(-0.90%)
Nov 19, 2009	33.55	33.65	32.84	33.07	3,270,240	-0.70(-2.07%)
Nov 18, 2009	33.70	33.80	33.34	33.77	3,721,910	+0.06(+0.19%)
Nov 17, 2009	33.44	33.77	33.13	33.70	4,336,484	+0.47(+1.42%)
Nov 16, 2009	33.41	33.95	33.09	33.23	5,609,614	-0.09(-0.27%)
Nov 13, 2009	33.71	34.24	33.23	33.32	6,057,096	-0.79(-2.32%)
Nov 12, 2009	35.62	35.70	34.01	34.11	5,493,795	-1.71(-4.76%)
Nov 11, 2009	35.54	36.18	35.54	35.82	2,881,897	+0.48(+1.35%)
Nov 10, 2009	35.03	35.47	34.93	35.34	2,828,430	-0.02(-0.06%)
Nov 09, 2009	34.76	35.36	34.58	35.36	3,118,790	+0.87(+2.51%)
Nov 06, 2009	34.74	35.05	34.23	34.50	3,809,322	-0.48(-1.37%)
Nov 05, 2009	34.72	35.06	34.31	34.97	3,429,089	+0.44(+1.27%)
Nov 04, 2009	34.63	35.02	34.42	34.54	4,643,582	+0.10(+0.30%)
Nov 03, 2009	34.72	35.10	34.22	34.43	3,846,609	-0.71(-2.03%)
Nov 02, 2009	35.02	35.63	34.63	35.15	4,793,341	+0.29(+0.84%)
Oct 30, 2009	35.38	35.44	34.48	34.86	5,668,070	-0.74(-2.07%)
Oct 29, 2009	35.09	35.70	35.03	35.59	3,841,650	+0.92(+2.66%)
Oct 28, 2009	35.74	35.88	34.66	34.67	3,409,243	-1.14(-3.18%)
Oct 27, 2009	35.90	36.45	35.79	35.81	3,791,925	-0.22(-0.62%)
Oct 26, 2009	36.90	37.17	35.82	36.03	4,493,614	-0.83(-2.26%)
Oct 23, 2009	37.04	37.37	36.69	36.86	3,165,308	-0.53(-1.41%)
Oct 22, 2009	37.39	37.62	36.35	37.39	7,873,699	-0.18(-0.48%)
Oct 21, 2009	37.91	38.30	36.55	37.57	12,333,824	-2.28(-5.73%)
Oct 20, 2009	39.63	40.52	39.51	39.85	3,837,733	-0.58(-1.42%)
Oct 19, 2009	40.23	40.80	40.23	40.43	2,127,081	+0.02(+0.05%)
Oct 16, 2009	41.11	41.43	40.21	40.41	3,078,643	-1.14(-2.75%)
Oct 15, 2009	40.95	41.55	40.68	41.55	3,614,726	+0.51(+1.23%)
Oct 14, 2009	41.61	41.68	40.72	41.04	4,341,713	+0.02(+0.05%)
Oct 13, 2009	41.49	41.89	40.81	41.02	3,166,596	-0.78(-1.88%)
Oct 12, 2009	41.96	42.20	41.61	41.81	1,661,727	-0.12(-0.30%)
Oct 09, 2009	41.40	41.94	41.06	41.93	2,422,798	+0.65(+1.58%)
Oct 08, 2009	40.71	41.35	40.45	41.28	2,829,201	+0.91(+2.25%)
Oct 07, 2009	39.94	40.56	39.65	40.37	2,134,214	+0.24(+0.61%)
Oct 06, 2009	40.05	40.58	39.60	40.13	1,873,234	+0.23(+0.57%)
Oct 05, 2009	39.51	40.01	39.19	39.90	2,253,851	+0.72(+1.84%)
Oct 02, 2009	39.40	40.06	39.12	39.18	2,393,454	-0.42(-1.07%)
Oct 01, 2009	40.27	40.34	39.49	39.60	2,901,273	-0.74(-1.84%)
Sep 30, 2009	40.52	40.88	40.02	40.34	2,707,698	-0.20(-0.50%)
Sep 29, 2009	40.72	41.04	40.44	40.54	2,197,183	-0.16(-0.39%)
Sep 28, 2009	40.22	40.70	40.02	40.70	1,919,695	+0.74(+1.86%)
Sep 25, 2009	40.29	40.31	39.61	39.96	2,336,032	-0.38(-0.95%)
Sep 24, 2009	41.07	41.23	40.07	40.34	2,555,833	-0.35(-0.85%)
Sep 23, 2009	40.79	41.78	40.59	40.69	2,603,798	-0.13(-0.32%)
Sep 22, 2009	40.68	40.92	40.47	40.82	1,956,763	+0.37(+0.91%)
Sep 21, 2009	40.59	40.65	40.25	40.45	2,196,216	-0.28(-0.70%)
Sep 18, 2009	40.82	40.93	40.35	40.74	4,252,125	-0.04(-0.10%)
Sep 17, 2009	41.65	42.21	40.50	40.78	4,243,889	-0.84(-2.02%)
Sep 16, 2009	40.90	41.63	40.51	41.62	4,319,262	+0.54(+1.32%)
Sep 15, 2009	41.02	41.48	40.88	41.08	2,609,636	-0.06(-0.15%)
Sep 14, 2009	40.39	41.25	40.24	41.14	1,451,782	+0.51(+1.25%)
Sep 11, 2009	40.92	41.03	40.56	40.63	2,380,224	-0.18(-0.44%)
Sep 10, 2009	40.93	41.14	40.12	40.81	2,429,780	+0.01(+0.03%)
Sep 09, 2009	40.42	40.90	40.34	40.80	1,943,883	+0.06(+0.14%)
Sep 08, 2009	40.25	40.79	40.24	40.75	1,900,870	+0.25(+0.62%)
Sep 04, 2009	39.86	40.56	39.55	40.50	2,313,025	+0.69(+1.73%)
Sep 03, 2009	39.48	39.87	38.94	39.81	2,437,937	+0.40(+1.02%)
Sep 02, 2009	38.86	39.84	38.85	39.41	2,970,032	+0.33(+0.83%)
Sep 01, 2009	40.37	40.64	39.01	39.08	3,966,243	-1.47(-3.63%)
Aug 31, 2009	40.40	40.62	39.98	40.55	2,662,849	-0.06(-0.14%)
Aug 28, 2009	41.60	41.61	40.52	40.61	2,074,027	-0.87(-2.09%)
Aug 27, 2009	41.33	41.62	41.10	41.47	1,914,959	-0.05(-0.12%)
Aug 26, 2009	41.42	41.64	40.79	41.52	3,043,202	-0.17(-0.42%)
Aug 25, 2009	41.26	41.79	40.90	41.70	2,397,025	+0.56(+1.37%)
Aug 24, 2009	41.71	42.24	41.02	41.13	2,519,100	-0.73(-1.74%)
Aug 21, 2009	42.06	42.76	41.46	41.86	3,463,640	-0.53(-1.24%)
Aug 20, 2009	41.84	42.44	41.51	42.39	2,160,151	+0.83(+1.99%)
Aug 19, 2009	41.36	41.87	41.34	41.56	1,846,611	-0.32(-0.76%)
Aug 18, 2009	41.67	41.93	41.67	41.88	1,655,581	+0.33(+0.80%)
Aug 17, 2009	41.69	41.90	41.49	41.55	2,573,933	-0.88(-2.08%)
Aug 14, 2009	41.99	42.44	41.64	42.43	1,968,505	+0.12(+0.28%)
Aug 13, 2009	42.31	42.61	41.62	42.31	2,364,666	-0.03(-0.08%)
Aug 12, 2009	42.14	42.87	42.12	42.35	2,437,384	+0.16(+0.38%)
Aug 11, 2009	42.35	42.58	41.95	42.19	2,894,862	-0.40(-0.93%)
Aug 10, 2009	42.80	42.80	42.29	42.58	1,832,764	-0.21(-0.50%)
Aug 07, 2009	42.20	43.25	42.20	42.80	2,454,618	+0.61(+1.45%)
Aug 06, 2009	42.81	42.86	41.76	42.19	4,383,438	-0.37(-0.86%)
Aug 05, 2009	42.50	42.86	42.17	42.56	3,365,855	+0.11(+0.26%)
Aug 04, 2009	41.65	42.44	41.50	42.44	3,491,791	+0.58(+1.38%)

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.