Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.63	38.39	36.55	38.28	11,310,000	+1.31(+3.54%)
Jul 29, 2010	35.86	37.11	35.77	36.97	10,064,200	+0.39(+1.07%)
Jul 28, 2010	36.55	36.81	36.31	36.58	7,627,000	-0.19(-0.52%)
Jul 27, 2010	37.37	37.47	36.60	36.77	10,185,900	-0.42(-1.13%)
Jul 26, 2010	37.12	37.35	36.99	37.19	7,061,900	+0.07(+0.19%)
Jul 23, 2010	36.64	37.18	36.23	37.12	6,352,900	+0.61(+1.67%)
Jul 22, 2010	36.28	36.72	36.23	36.51	5,532,800	+0.60(+1.67%)
Jul 21, 2010	36.06	36.08	35.44	35.91	12,825,200	+0.12(+0.34%)
Jul 20, 2010	35.26	35.88	34.92	35.79	15,260,900	+0.06(+0.17%)
Jul 19, 2010	35.96	36.10	35.38	35.73	9,866,200	-0.22(-0.61%)
Jul 16, 2010	36.50	36.70	35.94	35.95	6,893,500	-0.89(-2.42%)
Jul 15, 2010	36.44	36.91	36.12	36.84	8,171,300	+0.34(+0.93%)
Jul 14, 2010	37.11	37.25	36.37	36.50	13,214,700	-0.81(-2.17%)
Jul 13, 2010	36.82	37.51	36.82	37.31	5,698,000	+0.75(+2.05%)
Jul 12, 2010	36.57	36.72	36.00	36.56	8,296,300	-0.01(-0.03%)
Jul 09, 2010	36.74	36.81	36.18	36.57	11,188,800	-0.30(-0.81%)
Jul 08, 2010	37.02	37.19	36.60	36.87	12,004,500	-0.03(-0.08%)
Jul 07, 2010	36.01	36.94	35.80	36.90	15,166,100	+1.24(+3.48%)
Jul 06, 2010	34.69	35.78	34.60	35.66	17,013,700	+1.23(+3.57%)
Jul 02, 2010	34.89	35.14	34.31	34.43	7,315,600	-0.33(-0.95%)
Jul 01, 2010	35.13	35.36	34.23	34.76	10,868,500	-0.47(-1.33%)
Jun 30, 2010	35.42	35.81	35.12	35.23	8,674,600	-0.27(-0.76%)
Jun 29, 2010	36.35	36.48	35.29	35.50	10,238,000	-1.26(-3.43%)
Jun 28, 2010	37.08	37.18	36.35	36.76	7,861,200	-0.35(-0.94%)
Jun 25, 2010	37.02	37.40	36.37	37.11	60,199,900	+0.38(+1.03%)
Jun 24, 2010	37.62	37.84	36.27	36.73	20,665,400	-1.13(-2.98%)
Jun 23, 2010	38.25	38.37	37.65	37.86	10,823,000	-0.36(-0.94%)
Jun 22, 2010	39.02	39.19	38.12	38.22	10,979,000	-0.67(-1.72%)
Jun 21, 2010	39.06	39.18	38.54	38.89	9,208,300	+0.08(+0.21%)
Jun 18, 2010	38.48	38.81	38.24	38.81	10,515,300	+0.45(+1.17%)
Jun 17, 2010	37.95	38.46	37.72	38.36	11,072,200	+0.38(+1.00%)
Jun 16, 2010	37.49	38.11	37.49	37.98	6,434,200	+0.14(+0.37%)
Jun 15, 2010	37.11	37.85	37.04	37.84	7,945,700	+1.00(+2.71%)
Jun 14, 2010	36.95	37.60	36.78	36.84	11,708,600	+0.00(+0.00%)
Jun 11, 2010	36.07	36.90	36.07	36.84	10,438,900	+0.32(+0.88%)
Jun 10, 2010	36.00	36.58	35.63	36.52	10,152,900	+1.33(+3.78%)
Jun 09, 2010	35.30	35.72	34.99	35.19	10,568,500	+0.19(+0.54%)
Jun 08, 2010	35.05	35.61	34.81	35.00	15,025,900	-0.20(-0.57%)
Jun 07, 2010	35.67	35.86	35.07	35.20	13,960,900	-0.52(-1.46%)
Jun 04, 2010	36.13	36.45	35.53	35.72	10,816,500	-1.14(-3.09%)
Jun 03, 2010	36.71	37.00	36.38	36.86	8,428,500	+0.43(+1.18%)
Jun 02, 2010	35.99	36.43	35.83	36.43	13,886,900	+0.59(+1.65%)
Jun 01, 2010	36.03	36.63	35.83	35.84	8,027,400	-0.35(-0.97%)
May 28, 2010	36.70	36.80	36.00	36.19	12,861,700	-0.51(-1.39%)
May 27, 2010	36.10	36.70	35.99	36.70	8,717,900	+1.11(+3.12%)
May 26, 2010	36.02	36.65	35.56	35.59	17,306,800	-0.16(-0.45%)
May 25, 2010	35.76	35.91	35.14	35.75	17,105,300	-0.61(-1.68%)
May 24, 2010	36.63	37.08	35.49	36.36	11,386,700	-0.35(-0.95%)
May 21, 2010	35.61	36.80	35.56	36.71	15,266,900	+0.71(+1.97%)
May 20, 2010	36.97	37.10	35.99	36.00	15,117,100	-1.67(-4.43%)
May 19, 2010	37.87	38.11	37.21	37.67	13,285,900	-0.46(-1.21%)
May 18, 2010	38.48	39.17	37.99	38.13	16,316,900	+0.01(+0.03%)
May 17, 2010	38.53	38.91	37.67	38.12	10,428,500	-0.36(-0.94%)
May 14, 2010	38.74	39.24	38.22	38.48	10,650,500	+6.94(+22.00%)
May 13, 2010	32.07	32.34	31.42	31.54	3,474,285	-8.45(-21.13%)
May 12, 2010	38.64	40.00	38.48	39.99	16,834,200	+1.67(+4.36%)
May 11, 2010	37.35	38.75	37.35	38.32	17,054,100	+0.55(+1.46%)
May 10, 2010	38.24	38.33	37.45	37.77	13,863,400	+1.11(+3.03%)
May 07, 2010	37.40	37.49	35.86	36.66	18,783,300	-0.69(-1.85%)
May 06, 2010	38.28	38.98	34.00	37.35	16,552,700	-1.13(-2.94%)
May 05, 2010	38.47	39.14	38.21	38.48	14,355,700	-0.31(-0.80%)
May 04, 2010	38.68	39.15	38.30	38.79	12,409,500	-0.28(-0.72%)
May 03, 2010	39.05	39.26	38.61	39.07	10,427,800	+0.28(+0.72%)
Apr 30, 2010	39.07	39.39	38.58	38.79	9,418,500	-0.36(-0.92%)
Apr 29, 2010	39.79	39.84	39.00	39.15	16,725,000	-0.41(-1.04%)
Apr 28, 2010	39.60	40.04	39.45	39.56	13,452,300	+0.01(+0.03%)
Apr 27, 2010	39.55	40.24	39.50	39.55	15,091,000	-0.85(-2.10%)
Apr 26, 2010	40.61	40.61	40.17	40.40	13,548,000	-0.14(-0.35%)
Apr 23, 2010	40.31	40.55	40.10	40.54	7,220,400	+0.18(+0.45%)
Apr 22, 2010	39.78	40.39	39.61	40.36	8,052,500	+0.27(+0.67%)
Apr 21, 2010	39.74	40.12	39.69	40.09	6,311,500	+0.25(+0.63%)
Apr 20, 2010	39.98	40.02	39.51	39.84	8,638,600	+0.03(+0.08%)
Apr 19, 2010	39.71	39.83	39.35	39.81	9,018,500	-0.11(-0.28%)
Apr 16, 2010	39.87	40.12	39.36	39.92	8,529,500	-0.10(-0.25%)
Apr 15, 2010	39.69	40.36	39.69	40.02	7,542,900	+0.09(+0.23%)
Apr 14, 2010	39.87	40.46	39.59	39.93	11,046,100	+0.38(+0.96%)
Apr 13, 2010	39.30	39.84	39.14	39.55	6,851,100	+0.11(+0.28%)
Apr 12, 2010	39.76	39.84	39.44	39.44	4,384,300	-0.30(-0.75%)
Apr 09, 2010	39.50	39.79	39.33	39.74	4,675,500	+0.31(+0.79%)
Apr 08, 2010	39.06	39.51	38.82	39.43	5,185,800	+0.21(+0.54%)
Apr 07, 2010	39.23	39.35	39.03	39.22	8,080,600	-0.18(-0.46%)
Apr 06, 2010	39.06	39.54	39.06	39.40	7,099,500	+0.17(+0.43%)
Apr 05, 2010	38.76	39.62	38.62	39.23	8,886,000	+0.47(+1.21%)
Apr 01, 2010	38.27	38.80	38.27	38.76	8,863,200	+0.51(+1.33%)
Mar 31, 2010	38.31	38.38	37.97	38.25	6,972,200	+0.03(+0.08%)
Mar 30, 2010	37.41	38.40	37.35	38.22	12,533,300	+0.82(+2.19%)
Mar 29, 2010	37.11	37.58	37.08	37.40	6,435,600	+0.54(+1.47%)
Mar 26, 2010	36.93	37.15	36.55	36.86	4,090,300	+0.09(+0.24%)
Mar 25, 2010	37.48	37.50	36.74	36.77	6,139,600	-0.37(-1.00%)
Mar 24, 2010	37.21	37.28	36.83	37.14	5,673,800	-0.20(-0.54%)
Mar 23, 2010	37.16	37.40	37.03	37.34	4,558,600	+0.12(+0.32%)
Mar 22, 2010	36.65	37.30	36.43	37.22	7,163,500	+0.43(+1.17%)
Mar 19, 2010	36.79	37.24	36.41	36.79	8,190,000	-0.30(-0.81%)
Mar 18, 2010	36.87	37.14	36.45	37.09	9,566,000	+0.29(+0.79%)
Mar 17, 2010	37.32	37.65	36.67	36.80	8,976,100	+5.09(+16.05%)
Mar 16, 2010	31.53	31.76	31.43	31.71	2,916,705	-5.65(-15.12%)
Mar 15, 2010	37.65	37.65	37.00	37.36	6,967,800	-0.30(-0.80%)
Mar 12, 2010	38.05	38.35	37.51	37.66	6,806,300	-0.29(-0.76%)
Mar 11, 2010	37.74	38.02	37.51	37.95	6,529,800	+0.26(+0.69%)
Mar 10, 2010	37.58	38.00	36.99	37.69	5,123,900	+0.01(+0.03%)
Mar 09, 2010	37.29	37.74	37.17	37.68	5,166,300	+0.38(+1.02%)
Mar 08, 2010	37.66	37.69	37.06	37.30	6,234,400	-0.21(-0.56%)
Mar 05, 2010	37.00	37.66	36.93	37.51	6,445,400	+0.91(+2.49%)
Mar 04, 2010	36.68	36.71	36.25	36.60	7,828,700	-0.15(-0.41%)
Mar 03, 2010	37.01	37.15	36.64	36.75	8,914,600	-0.23(-0.62%)
Mar 02, 2010	36.93	37.33	36.85	36.98	7,414,800	+0.24(+0.65%)
Mar 01, 2010	36.18	37.05	36.18	36.74	6,903,400	+0.68(+1.89%)
Feb 26, 2010	35.59	36.20	35.41	36.06	6,673,000	+0.36(+1.01%)
Feb 25, 2010	35.05	35.75	34.31	35.70	8,080,800	+0.43(+1.22%)
Feb 24, 2010	35.31	35.46	35.10	35.27	4,078,800	+0.10(+0.28%)
Feb 23, 2010	35.33	35.67	34.96	35.17	6,236,400	+4.57(+14.93%)
Feb 22, 2010	30.02	30.76	29.96	30.60	7,049,661	-5.01(-14.07%)
Feb 19, 2010	35.37	35.89	35.19	35.61	4,315,400	+0.19(+0.54%)
Feb 18, 2010	35.17	35.50	35.08	35.42	4,378,300	+0.11(+0.31%)
Feb 17, 2010	35.15	35.63	35.09	35.31	5,222,600	+0.40(+1.15%)
Feb 16, 2010	34.57	35.00	34.40	34.91	5,358,900	+0.40(+1.16%)
Feb 12, 2010	34.28	34.51	33.84	34.51	4,307,200	-0.16(-0.46%)
Feb 11, 2010	34.51	34.84	34.28	34.67	5,760,000	+0.09(+0.26%)
Feb 10, 2010	34.76	35.01	34.50	34.58	5,117,800	-0.22(-0.63%)
Feb 09, 2010	34.46	35.02	34.34	34.80	7,596,700	+0.85(+2.50%)
Feb 08, 2010	34.62	34.70	33.95	33.95	5,901,000	-0.55(-1.59%)
Feb 05, 2010	35.31	35.46	34.01	34.50	10,539,600	-0.55(-1.57%)
Feb 04, 2010	36.16	36.21	35.05	35.05	6,598,400	-1.47(-4.03%)
Feb 03, 2010	36.53	36.89	36.43	36.52	6,308,900	+0.03(+0.08%)
Feb 02, 2010	35.70	36.57	35.70	36.49	8,709,600	+0.95(+2.67%)
Feb 01, 2010	35.69	35.77	35.18	35.54	6,959,700	+0.11(+0.31%)
Jan 29, 2010	36.24	36.28	35.25	35.43	7,874,300	-0.67(-1.86%)
Jan 28, 2010	36.50	36.73	35.81	36.10	7,116,000	-0.40(-1.10%)
Jan 27, 2010	36.46	36.61	36.05	36.50	6,887,800	-0.07(-0.19%)
Jan 26, 2010	36.53	36.91	36.47	36.57	7,606,800	-0.30(-0.81%)
Jan 25, 2010	37.43	37.57	36.82	36.87	5,512,800	-0.18(-0.49%)
Jan 22, 2010	37.71	37.86	36.97	37.05	10,332,000	-0.68(-1.80%)
Jan 21, 2010	38.28	38.43	37.50	37.73	8,389,800	-0.41(-1.07%)
Jan 20, 2010	38.08	38.33	37.75	38.14	13,072,500	-0.05(-0.13%)
Jan 19, 2010	38.50	38.88	37.51	38.19	25,185,100	+0.65(+1.73%)
Jan 15, 2010	37.33	37.66	36.75	37.54	6,182,000	+0.26(+0.70%)
Jan 14, 2010	36.86	37.44	36.86	37.28	3,451,900	+0.38(+1.03%)
Jan 13, 2010	37.24	37.49	36.84	36.90	4,999,600	-0.34(-0.91%)
Jan 12, 2010	37.01	37.43	36.83	37.24	4,660,800	-0.05(-0.13%)
Jan 11, 2010	36.55	37.37	36.54	37.29	6,754,500	+0.94(+2.59%)
Jan 08, 2010	36.09	36.47	35.84	36.35	5,899,800	+0.12(+0.33%)
Jan 07, 2010	36.02	36.31	35.79	36.23	6,396,400	+0.26(+0.72%)
Jan 06, 2010	36.07	36.21	35.91	35.97	4,865,700	-0.12(-0.33%)
Jan 05, 2010	36.21	36.40	35.87	36.09	4,492,300	-0.18(-0.50%)
Jan 04, 2010	35.98	36.55	35.86	36.27	7,959,300	+0.59(+1.65%)
Dec 31, 2009	35.94	36.05	35.68	35.68	1,713,600	-0.23(-0.64%)
Dec 30, 2009	35.83	35.94	35.64	35.91	1,908,900	-0.10(-0.28%)
Dec 29, 2009	35.65	36.21	35.58	36.01	5,156,500	+8.18(+29.39%)
Dec 28, 2009	27.89	28.09	27.71	27.83	1,659,054	-7.73(-21.74%)
Dec 24, 2009	35.69	35.76	35.51	35.56	665,800	-0.01(-0.03%)
Dec 23, 2009	35.30	35.57	35.10	35.57	3,767,300	+0.42(+1.19%)
Dec 22, 2009	35.28	35.61	35.02	35.15	3,464,900	-0.20(-0.57%)
Dec 21, 2009	35.66	35.83	35.27	35.35	4,145,300	-0.12(-0.34%)
Dec 18, 2009	35.75	35.95	35.39	35.47	3,973,000	-0.22(-0.62%)
Dec 17, 2009	35.72	35.99	35.53	35.69	3,285,700	-0.35(-0.97%)
Dec 16, 2009	35.97	36.36	35.83	36.04	4,961,100	+0.13(+0.36%)
Dec 15, 2009	35.97	36.20	35.83	35.91	2,916,400	+8.06(+28.94%)
Dec 14, 2009	27.80	27.93	27.71	27.85	3,586,174	-8.66(-23.72%)
Dec 11, 2009	36.25	36.59	36.03	36.51	4,223,600	+0.43(+1.19%)
Dec 10, 2009	35.81	36.24	35.70	36.08	4,797,700	+0.46(+1.29%)
Dec 09, 2009	35.17	35.72	35.02	35.62	6,245,600	+0.55(+1.57%)
Dec 08, 2009	35.66	35.68	34.99	35.07	4,886,400	-0.78(-2.18%)
Dec 07, 2009	35.53	36.08	35.53	35.85	4,608,200	+0.19(+0.53%)
Dec 04, 2009	35.62	36.06	35.02	35.66	5,434,600	+0.30(+0.85%)
Dec 03, 2009	35.81	36.22	35.21	35.36	5,166,600	-0.49(-1.37%)
Dec 02, 2009	35.68	36.05	35.63	35.85	5,171,900	+0.20(+0.56%)
Dec 01, 2009	36.26	36.55	35.64	35.65	8,805,500	-0.22(-0.61%)
Nov 30, 2009	36.02	36.08	35.52	35.87	2,816,400	-0.13(-0.36%)
Nov 27, 2009	35.35	36.27	35.35	36.00	2,222,000	-0.47(-1.29%)
Nov 25, 2009	36.44	36.54	36.14	36.47	2,189,300	+0.28(+0.77%)
Nov 24, 2009	36.55	36.58	35.98	36.19	4,205,600	-0.31(-0.85%)
Nov 23, 2009	37.26	37.33	36.42	36.50	5,262,500	-0.36(-0.98%)
Nov 20, 2009	36.66	37.00	36.20	36.86	4,901,800	+0.25(+0.68%)
Nov 19, 2009	37.00	37.14	36.41	36.61	4,489,600	-0.47(-1.27%)
Nov 18, 2009	36.76	37.26	36.76	37.08	4,292,800	+0.19(+0.52%)
Nov 17, 2009	36.81	37.02	36.45	36.89	5,097,700	-0.09(-0.24%)
Nov 16, 2009	36.54	37.21	36.36	36.98	7,602,900	+0.48(+1.32%)
Nov 13, 2009	35.51	36.52	35.51	36.50	6,056,100	+0.93(+2.61%)
Nov 12, 2009	34.96	35.94	34.96	35.57	9,131,500	+0.69(+1.98%)
Nov 11, 2009	35.03	35.27	34.49	34.88	7,548,300	+0.03(+0.09%)
Nov 10, 2009	34.79	35.46	34.23	34.85	11,169,800	-0.54(-1.53%)
Nov 09, 2009	34.51	35.64	34.50	35.39	8,172,000	+1.12(+3.27%)
Nov 06, 2009	33.90	34.51	33.84	34.27	5,615,000	+0.03(+0.09%)
Nov 05, 2009	33.99	34.65	33.99	34.24	6,812,400	+0.46(+1.36%)
Nov 04, 2009	33.83	34.31	33.64	33.78	4,974,600	+0.14(+0.42%)
Nov 03, 2009	33.19	33.80	33.18	33.64	4,504,200	+0.11(+0.33%)
Nov 02, 2009	33.70	34.02	32.94	33.53	6,222,300	-0.02(-0.06%)
Oct 30, 2009	33.90	34.14	33.35	33.55	6,667,800	-0.41(-1.21%)
Oct 29, 2009	33.78	34.04	33.38	33.96	8,528,000	+0.35(+1.04%)
Oct 28, 2009	33.78	33.91	33.47	33.61	9,756,100	-0.61(-1.78%)
Oct 27, 2009	34.00	34.51	33.90	34.22	6,358,500	+0.33(+0.97%)
Oct 26, 2009	35.03	35.24	33.76	33.89	8,817,600	-1.23(-3.50%)
Oct 23, 2009	35.53	35.68	34.94	35.12	3,661,300	-0.37(-1.04%)
Oct 22, 2009	35.29	35.59	34.98	35.49	8,782,900	+0.13(+0.37%)
Oct 21, 2009	35.35	35.82	35.25	35.36	7,704,800	-0.18(-0.51%)
Oct 20, 2009	36.08	36.08	35.36	35.54	2,893,100	-0.37(-1.03%)
Oct 19, 2009	35.30	36.11	35.00	35.91	5,398,900	+0.79(+2.25%)
Oct 16, 2009	35.27	35.31	34.88	35.12	4,945,000	-0.42(-1.18%)
Oct 15, 2009	35.41	36.00	35.35	35.54	7,295,700	+0.05(+0.14%)
Oct 14, 2009	35.35	35.56	34.98	35.49	7,194,100	+0.46(+1.31%)
Oct 13, 2009	35.13	35.41	34.95	35.03	4,886,300	-0.09(-0.26%)
Oct 12, 2009	35.14	35.41	34.85	35.12	3,400,400	+0.06(+0.17%)
Oct 09, 2009	34.78	35.06	34.61	35.06	4,446,500	+0.32(+0.92%)
Oct 08, 2009	34.77	34.86	34.44	34.74	5,935,200	+0.35(+1.02%)
Oct 07, 2009	34.59	34.66	34.25	34.39	3,910,400	-0.26(-0.75%)
Oct 06, 2009	34.26	34.81	34.16	34.65	3,673,700	+0.73(+2.15%)
Oct 05, 2009	33.38	34.03	33.34	33.92	4,909,700	+0.60(+1.80%)
Oct 02, 2009	33.39	33.70	33.10	33.32	5,219,900	-0.43(-1.27%)
Oct 01, 2009	34.38	34.58	33.70	33.75	5,029,500	-0.73(-2.12%)
Sep 30, 2009	34.18	34.97	33.80	34.48	6,320,400	+0.33(+0.97%)
Sep 29, 2009	34.35	34.71	34.05	34.15	4,249,700	-0.22(-0.64%)
Sep 28, 2009	33.91	34.61	33.81	34.37	4,023,200	+0.39(+1.15%)
Sep 25, 2009	33.79	33.99	33.50	33.98	6,069,400	+0.10(+0.30%)
Sep 24, 2009	34.65	34.69	33.60	33.88	7,636,100	+7.86(+30.21%)
Sep 23, 2009	26.77	26.92	26.02	26.02	5,587,567	-0.63(-2.36%)
Sep 22, 2009	26.59	26.87	26.38	26.65	4,306,760	+0.42(+1.60%)
Sep 21, 2009	26.81	27.00	25.97	26.23	5,271,054	-1.15(-4.20%)
Sep 18, 2009	27.69	27.90	27.37	27.38	4,186,659	-6.79(-19.87%)
Sep 17, 2009	34.19	34.46	33.93	34.17	6,490,400	-0.26(-0.76%)
Sep 16, 2009	33.41	34.48	33.41	34.43	6,403,800	+0.93(+2.78%)
Sep 15, 2009	33.53	33.65	33.06	33.50	7,391,000	+0.06(+0.18%)
Sep 14, 2009	32.69	33.48	32.54	33.44	6,152,800	+0.50(+1.52%)
Sep 11, 2009	32.87	33.38	32.76	32.94	5,578,000	-0.35(-1.05%)
Sep 10, 2009	32.74	33.49	32.66	33.29	6,659,500	+0.66(+2.02%)
Sep 09, 2009	32.32	32.78	32.22	32.63	3,508,100	+0.30(+0.93%)
Sep 08, 2009	32.55	32.76	32.30	32.33	5,080,400	+0.18(+0.56%)
Sep 04, 2009	31.88	32.30	31.55	32.15	5,466,600	+0.44(+1.39%)
Sep 03, 2009	31.21	31.80	30.99	31.71	5,103,100	+0.62(+1.99%)
Sep 02, 2009	30.96	31.58	30.89	31.09	5,914,500	-0.09(-0.29%)
Sep 01, 2009	31.49	32.34	30.99	31.18	6,545,400	-0.51(-1.61%)
Aug 31, 2009	31.59	31.71	31.26	31.69	4,588,700	-0.10(-0.31%)
Aug 28, 2009	31.97	32.16	31.55	31.79	4,749,500	+0.13(+0.41%)
Aug 27, 2009	31.38	31.81	30.57	31.66	5,766,600	+0.17(+0.54%)
Aug 26, 2009	31.97	31.99	31.11	31.49	6,827,800	-0.47(-1.47%)
Aug 25, 2009	32.40	32.60	31.90	31.96	5,993,400	-0.22(-0.68%)
Aug 24, 2009	32.26	32.49	32.00	32.18	6,160,100	+0.20(+0.63%)
Aug 21, 2009	31.60	32.10	31.46	31.98	5,015,800	+0.33(+1.04%)
Aug 20, 2009	30.78	31.67	30.73	31.65	4,647,800	+0.79(+2.56%)
Aug 19, 2009	30.33	30.95	30.32	30.86	5,732,500	+0.12(+0.39%)
Aug 18, 2009	30.34	30.86	30.34	30.74	3,633,200	+0.47(+1.55%)
Aug 17, 2009	30.35	30.53	30.01	30.27	8,073,900	-0.84(-2.70%)
Aug 14, 2009	32.29	32.29	30.97	31.11	7,253,200	-0.99(-3.08%)
Aug 13, 2009	31.93	32.32	31.53	32.10	5,888,200	+0.47(+1.49%)
Aug 12, 2009	30.90	32.00	30.90	31.63	5,782,900	+0.83(+2.69%)
Aug 11, 2009	31.07	31.18	30.25	30.80	5,184,200	-0.45(-1.44%)
Aug 10, 2009	31.17	31.69	31.00	31.25	4,680,700	+0.12(+0.39%)
Aug 07, 2009	31.20	31.37	30.86	31.13	4,053,300	+0.28(+0.91%)
Aug 06, 2009	30.96	31.11	30.50	30.85	5,449,500	+0.07(+0.23%)
Aug 05, 2009	30.81	31.08	30.30	30.78	4,929,000	-0.11(-0.36%)
Aug 04, 2009	30.49	31.02	30.40	30.89	5,499,100	+0.24(+0.78%)

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.