Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.43	21.66	20.94	21.01	9,098,323	-0.56(-2.62%)
Jun 29, 2009	21.60	21.74	21.34	21.57	4,918,403	+0.12(+0.54%)
Jun 26, 2009	21.32	21.56	21.23	21.45	7,136,751	+0.09(+0.43%)
Jun 25, 2009	21.28	21.67	21.17	21.36	10,080,108	+0.50(+2.39%)
Jun 24, 2009	20.68	21.39	20.68	20.86	8,622,036	+0.33(+1.61%)
Jun 23, 2009	20.62	20.73	20.31	20.53	5,908,432	-0.05(-0.25%)
Jun 22, 2009	21.16	21.16	20.53	20.58	8,342,062	-0.65(-3.08%)
Jun 19, 2009	21.55	21.67	21.18	21.24	9,764,207	-0.16(-0.73%)
Jun 18, 2009	21.52	21.59	21.11	21.40	7,323,400	-0.05(-0.21%)
Jun 17, 2009	21.56	21.73	21.34	21.44	7,501,763	-0.19(-0.87%)
Jun 16, 2009	22.19	22.25	21.55	21.63	7,059,847	-0.46(-2.08%)
Jun 15, 2009	22.50	22.53	21.93	22.09	8,025,264	-0.65(-2.85%)
Jun 12, 2009	22.56	22.74	22.26	22.74	5,543,707	+0.08(+0.37%)
Jun 11, 2009	22.63	23.04	22.58	22.65	8,603,378	+0.03(+0.11%)
Jun 10, 2009	22.95	23.08	22.10	22.63	7,919,410	-0.14(-0.60%)
Jun 09, 2009	22.83	22.98	22.54	22.76	6,511,281	-0.03(-0.11%)
Jun 08, 2009	22.52	22.97	22.42	22.79	8,838,182	-0.03(-0.14%)
Jun 05, 2009	22.60	23.06	22.53	22.82	9,552,323	+0.41(+1.82%)
Jun 04, 2009	22.31	22.48	22.04	22.41	6,847,069	+0.23(+1.05%)
Jun 03, 2009	22.41	22.41	21.89	22.18	8,663,266	-0.30(-1.36%)
Jun 02, 2009	22.02	22.63	21.90	22.48	8,612,799	+0.54(+2.48%)
Jun 01, 2009	21.18	22.12	21.05	21.94	9,965,242	+1.13(+5.45%)
May 29, 2009	21.05	21.19	20.57	20.81	10,246,790	-0.08(-0.40%)
May 28, 2009	21.19	21.19	20.56	20.89	7,216,314	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,785	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,406,391	+0.69(+3.32%)
May 22, 2009	20.51	21.23	20.51	20.86	8,115,163	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.38	20.61	14,266,644	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,180,749	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.11	9,240,664	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,989	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,433,974	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,550,231	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.80	8,893,270	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.76	7,673,035	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,520,582	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,151,155	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,377,342	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.12	23.35	8,442,952	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,095,613	-0.36(-1.50%)
May 04, 2009	22.99	23.99	22.80	23.99	10,829,442	+1.14(+4.97%)
May 01, 2009	22.39	23.24	21.90	22.85	12,390,405	+0.99(+4.52%)
Apr 30, 2009	21.77	22.47	21.69	21.86	8,960,689	+0.28(+1.28%)
Apr 29, 2009	20.89	21.74	20.55	21.59	7,881,036	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.55	21.04	7,185,709	-0.22(-1.03%)
Apr 27, 2009	21.49	21.68	21.00	21.25	6,504,060	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,852	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,830	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.55	21.04	7,787,592	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,564,654	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,658,454	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.82	21.22	9,037,072	+0.02(+0.09%)
Apr 16, 2009	20.64	21.31	20.43	21.20	8,754,184	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.12	20.48	5,948,948	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,950,833	-0.13(-0.63%)
Apr 13, 2009	20.39	20.52	19.86	20.30	7,555,328	-0.26(-1.25%)
Apr 09, 2009	20.05	20.69	20.03	20.55	12,462,596	+1.15(+5.93%)
Apr 08, 2009	19.89	20.29	19.11	19.40	10,489,974	-0.44(-2.20%)
Apr 07, 2009	20.71	20.81	19.35	19.84	19,581,602	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,243,066	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,868,467	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.03	10,953,778	+1.07(+5.62%)
Apr 01, 2009	18.11	19.08	17.98	18.97	10,560,830	+0.61(+3.32%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,925,294	+0.42(+2.33%)
Mar 30, 2009	17.98	18.31	17.57	17.94	10,626,282	-1.05(-5.55%)
Mar 26, 2009	18.50	19.02	18.32	18.99	11,505,617	+0.72(+3.94%)
Mar 25, 2009	18.06	18.68	17.74	18.27	12,357,766	-0.02(-0.11%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,258,799	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,047,382	+1.39(+8.06%)
Mar 20, 2009	17.84	17.98	17.16	17.21	12,541,388	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,306,193	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.82	9,263,898	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,056,369	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,751,185	+0.02(+0.11%)
Mar 13, 2009	17.75	17.75	16.91	17.23	0	-0.39(-2.22%)
Mar 12, 2009	17.59	17.67	17.16	17.62	12,286,880	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,256,516	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,585,158	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.97	9,079,404	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.72	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,183,127	-0.80(-4.68%)
Mar 04, 2009	16.55	17.19	16.30	17.00	15,514,696	+0.76(+4.71%)
Mar 02, 2009	16.78	16.94	16.15	16.24	13,546,649	-0.94(-5.50%)
Feb 27, 2009	17.32	17.66	16.76	17.18	0	-0.43(-2.44%)
Feb 26, 2009	18.19	18.35	17.56	17.61	11,645,488	-0.39(-2.14%)
Feb 25, 2009	18.54	18.54	17.71	18.00	13,082,969	-0.62(-3.35%)
Feb 24, 2009	18.25	18.72	17.95	18.62	10,366,056	+0.59(+3.28%)
Feb 23, 2009	19.06	19.20	18.02	18.03	11,256,903	-0.73(-3.87%)
Feb 20, 2009	18.47	19.04	18.31	18.76	0	-0.12(-0.61%)
Feb 19, 2009	19.45	19.75	18.82	18.87	9,124,975	-0.33(-1.74%)
Feb 18, 2009	19.30	19.44	18.92	19.20	11,956,263	+0.02(+0.10%)
Feb 17, 2009	20.03	20.03	19.17	19.19	12,043,569	-1.38(-6.71%)
Feb 13, 2009	20.75	21.07	20.39	20.57	7,549,820	-0.30(-1.42%)
Feb 12, 2009	20.53	20.93	20.02	20.86	7,883,051	-0.11(-0.52%)
Feb 11, 2009	21.16	21.81	20.69	20.97	7,009,921	+0.12(+0.59%)
Feb 10, 2009	22.05	22.32	20.68	20.85	11,215,033	-1.39(-6.23%)
Feb 09, 2009	21.24	22.55	20.98	22.24	13,940,822	+0.98(+4.61%)
Feb 06, 2009	21.07	21.62	21.07	21.26	11,216,038	+0.10(+0.48%)
Feb 05, 2009	20.37	21.36	20.35	21.15	9,092,327	+0.57(+2.78%)
Feb 04, 2009	21.40	21.71	20.52	20.58	11,574,137	-0.78(-3.66%)
Feb 03, 2009	21.47	21.73	20.66	21.36	15,484,340	+1.21(+5.99%)
Feb 02, 2009	19.95	20.35	19.40	20.16	17,347,824	-0.64(-3.06%)
Jan 30, 2009	21.46	21.79	20.61	20.79	0	-0.63(-2.94%)
Jan 29, 2009	22.07	22.17	21.22	21.42	8,252,681	-0.90(-4.04%)
Jan 28, 2009	21.84	22.57	21.84	22.32	7,748,571	+0.88(+4.12%)
Jan 27, 2009	21.11	21.64	21.07	21.44	7,550,098	+0.58(+2.77%)
Jan 26, 2009	20.83	21.70	20.54	20.86	7,230,622	+0.01(+0.06%)
Jan 23, 2009	20.68	21.25	20.35	20.85	7,567,580	-0.10(-0.49%)
Jan 22, 2009	21.17	21.35	20.43	20.95	9,986,274	-0.54(-2.51%)
Jan 21, 2009	20.87	21.62	20.51	21.49	10,622,955	+0.99(+4.81%)
Jan 20, 2009	21.28	21.53	20.43	20.51	8,123,970	-2.38(-10.42%)
Jan 19, 2009	22.89	22.89	22.89	22.89	1,572	+1.49(+6.98%)
Jan 16, 2009	21.87	22.13	20.66	21.40	7,295,178	+0.02(+0.09%)
Jan 15, 2009	21.07	21.61	20.25	21.38	8,315,394	+0.31(+1.48%)
Jan 14, 2009	21.43	21.48	20.70	21.07	7,886,652	-0.77(-3.52%)
Jan 13, 2009	22.01	22.25	21.50	21.83	7,539,556	-0.24(-1.07%)
Jan 12, 2009	22.68	22.68	21.87	22.07	6,049,176	-0.63(-2.77%)
Jan 09, 2009	23.61	23.84	22.61	22.70	7,167,782	-0.82(-3.49%)
Jan 08, 2009	23.07	23.63	22.89	23.52	6,305,143	+0.15(+0.63%)
Jan 07, 2009	24.19	24.42	23.18	23.37	7,796,451	-1.49(-5.98%)
Jan 06, 2009	23.93	25.10	23.81	24.86	10,685,753	+1.14(+4.80%)
Jan 05, 2009	24.02	24.42	23.49	23.72	6,465,554	-0.41(-1.69%)
Jan 02, 2009	23.35	24.27	23.20	24.13	0	+0.85(+3.66%)
Jan 01, 2009	22.94	23.52	22.65	23.28	0	+0.00(+0.00%)
Dec 31, 2008	22.94	23.52	22.65	23.28	7,396,179	+0.45(+1.95%)
Dec 30, 2008	22.08	22.87	22.06	22.83	5,403,936	+1.03(+4.72%)
Dec 29, 2008	21.72	22.07	21.34	21.80	4,620,296	-0.07(-0.32%)
Dec 26, 2008	21.62	21.94	21.46	21.87	2,644,920	+0.41(+1.90%)
Dec 24, 2008	21.22	21.61	21.20	21.47	2,526,936	+0.25(+1.17%)
Dec 23, 2008	22.10	22.34	21.08	21.22	7,156,557	-0.70(-3.19%)
Dec 22, 2008	21.57	22.25	21.43	21.92	7,841,601	+0.29(+1.32%)
Dec 19, 2008	22.88	23.32	21.34	21.63	12,152,984	-0.62(-2.77%)
Dec 18, 2008	22.53	23.32	21.93	22.25	12,705,853	-0.77(-3.34%)
Dec 17, 2008	21.60	23.42	21.40	23.02	11,972,564	+0.92(+4.17%)
Dec 16, 2008	20.20	22.25	20.16	22.10	10,486,309	+1.94(+9.62%)
Dec 15, 2008	20.66	20.98	19.87	20.16	7,345,510	-0.42(-2.04%)
Dec 12, 2008	19.86	20.63	19.76	20.58	7,265,238	+0.26(+1.28%)
Dec 11, 2008	21.04	21.43	20.23	20.31	9,119,790	-0.87(-4.11%)
Dec 10, 2008	20.75	21.62	20.70	21.19	8,280,805	+0.62(+3.03%)
Dec 09, 2008	20.85	21.14	20.20	20.56	9,135,295	-0.58(-2.74%)
Dec 08, 2008	20.47	21.60	20.37	21.14	13,886,517	+1.25(+6.26%)
Dec 05, 2008	19.79	20.07	19.08	19.90	11,230,612	-0.17(-0.82%)
Dec 04, 2008	21.24	21.49	19.65	20.06	8,687,653	-1.36(-6.35%)
Dec 03, 2008	20.16	21.50	19.74	21.42	11,647,478	+1.04(+5.12%)
Dec 02, 2008	19.70	20.38	19.55	20.38	11,000,655	+0.99(+5.08%)
Dec 01, 2008	22.10	22.10	19.39	19.39	13,780,925	-3.43(-15.02%)
Nov 28, 2008	22.02	22.83	21.86	22.82	3,940,559	+0.72(+3.28%)
Nov 26, 2008	21.26	22.19	20.82	22.10	7,746,536	+0.15(+0.70%)
Nov 25, 2008	21.40	22.20	21.00	21.94	9,123,132	+0.86(+4.10%)
Nov 24, 2008	20.82	21.62	20.24	21.08	13,941,180	+0.62(+3.01%)
Nov 21, 2008	19.56	20.60	18.60	20.46	15,665,730	+1.40(+7.34%)
Nov 20, 2008	19.89	20.91	18.93	19.06	15,124,297	-1.05(-5.22%)
Nov 19, 2008	20.70	21.46	20.00	20.11	11,225,227	-0.71(-3.39%)
Nov 18, 2008	20.23	21.14	19.90	20.82	11,554,564	+0.63(+3.12%)
Nov 17, 2008	20.96	21.05	20.14	20.19	9,836,248	-1.05(-4.94%)
Nov 14, 2008	21.55	22.11	19.84	21.24	0	-1.60(-6.99%)
Nov 13, 2008	19.98	22.92	19.72	22.83	16,197,408	+2.96(+14.88%)
Nov 12, 2008	20.24	20.52	19.81	19.88	11,941,503	-0.13(-0.64%)
Nov 11, 2008	20.84	20.95	19.80	20.00	10,476,210	-1.16(-5.50%)
Nov 10, 2008	21.06	22.21	20.65	21.17	9,709,490	+0.92(+4.54%)
Nov 07, 2008	19.89	20.36	19.53	20.25	7,909,140	+0.48(+2.42%)
Nov 06, 2008	21.24	21.24	19.66	19.77	12,001,454	-1.74(-8.07%)
Nov 05, 2008	22.00	22.88	21.08	21.51	10,801,740	-1.06(-4.69%)
Nov 04, 2008	21.30	22.90	21.09	22.56	14,755,129	+2.08(+10.14%)
Nov 03, 2008	20.14	20.49	19.76	20.49	11,419,927	-0.11(-0.52%)
Oct 31, 2008	20.43	20.79	18.97	20.59	15,810,744	+0.13(+0.62%)
Oct 30, 2008	21.11	21.90	20.02	20.47	11,396,033	-0.19(-0.91%)
Oct 29, 2008	20.92	21.75	20.40	20.66	10,498,909	+0.02(+0.09%)
Oct 28, 2008	19.47	20.68	18.53	20.64	12,337,278	+1.71(+9.04%)
Oct 27, 2008	18.88	20.09	18.68	18.93	8,822,098	-0.35(-1.80%)
Oct 24, 2008	18.91	19.81	18.52	19.27	10,119,857	-1.25(-6.07%)
Oct 23, 2008	20.56	21.14	19.33	20.52	13,017,617	+0.02(+0.09%)
Oct 22, 2008	21.14	21.21	19.61	20.50	12,342,124	-1.18(-5.43%)
Oct 21, 2008	22.04	22.87	21.53	21.68	8,463,523	-0.69(-3.09%)
Oct 20, 2008	21.59	22.43	21.04	22.37	9,890,686	+0.95(+4.44%)
Oct 17, 2008	21.77	22.80	21.20	21.42	11,425,539	-0.87(-3.92%)
Oct 16, 2008	20.76	22.45	19.85	22.29	14,158,507	+1.61(+7.79%)
Oct 15, 2008	22.75	22.87	20.53	20.68	13,968,872	-2.66(-11.40%)
Oct 14, 2008	25.00	25.70	22.43	23.34	12,496,904	-0.89(-3.69%)
Oct 13, 2008	22.57	24.85	21.60	24.24	15,496,772	+3.23(+15.40%)
Oct 10, 2008	20.49	22.14	18.97	21.00	27,127,618	-0.39(-1.82%)
Oct 09, 2008	23.25	23.73	21.23	21.39	13,878,540	-1.35(-5.95%)
Oct 08, 2008	22.26	23.95	22.09	22.75	17,618,792	+0.12(+0.53%)
Oct 07, 2008	24.00	24.38	22.63	22.63	12,675,568	-0.93(-3.95%)
Oct 06, 2008	23.52	23.82	22.18	23.56	12,258,698	-0.48(-1.99%)
Oct 03, 2008	24.10	25.48	23.98	24.04	0	+0.36(+1.51%)
Oct 02, 2008	24.66	24.66	23.55	23.68	9,714,401	-0.98(-3.98%)
Oct 01, 2008	25.33	25.70	24.53	24.66	8,913,048	-1.01(-3.92%)
Sep 30, 2008	24.81	25.77	24.53	25.67	9,815,514	+1.47(+6.06%)
Sep 29, 2008	25.86	25.86	23.75	24.20	11,438,401	-1.80(-6.92%)
Sep 26, 2008	25.52	26.01	25.28	26.00	0	+0.05(+0.19%)
Sep 25, 2008	25.67	26.23	25.24	25.95	8,340,928	+0.57(+2.23%)
Sep 24, 2008	25.72	25.80	24.99	25.38	7,715,894	-0.09(-0.37%)
Sep 23, 2008	26.77	26.77	25.43	25.48	10,271,189	-1.27(-4.75%)
Sep 22, 2008	27.30	27.60	26.60	26.75	5,382,171	-0.84(-3.03%)
Sep 19, 2008	28.23	30.20	27.03	27.59	0	+0.47(+1.74%)
Sep 18, 2008	25.92	27.11	25.18	27.11	11,504,848	+1.47(+5.72%)
Sep 17, 2008	26.57	26.57	25.54	25.65	12,035,443	-1.16(-4.34%)
Sep 16, 2008	26.52	27.19	25.96	26.81	11,291,848	-0.08(-0.30%)
Sep 15, 2008	27.25	27.76	26.79	26.89	7,666,361	-0.92(-3.30%)
Sep 12, 2008	27.53	28.03	27.46	27.81	6,629,599	+0.14(+0.52%)
Sep 11, 2008	27.18	27.67	26.65	27.67	8,948,502	+0.23(+0.83%)
Sep 10, 2008	26.55	27.69	26.52	27.44	10,296,341	+1.05(+3.98%)
Sep 09, 2008	28.22	28.30	26.39	26.39	10,633,391	-1.69(-6.03%)
Sep 08, 2008	28.44	28.90	27.56	28.08	10,511,855	+0.26(+0.93%)
Sep 05, 2008	27.82	28.15	27.39	27.82	0	-0.15(-0.54%)
Sep 04, 2008	29.20	29.20	27.93	27.98	8,860,022	-1.45(-4.92%)
Sep 03, 2008	29.44	29.59	28.92	29.42	9,497,318	-0.04(-0.13%)
Sep 02, 2008	29.88	30.45	29.32	29.46	7,113,284	+0.01(+0.04%)
Aug 29, 2008	29.85	29.98	29.40	29.45	0	-0.48(-1.60%)
Aug 28, 2008	29.17	30.13	29.15	29.93	7,012,622	+0.99(+3.41%)
Aug 27, 2008	29.00	29.10	28.65	28.94	7,830,376	-0.07(-0.24%)
Aug 26, 2008	29.56	29.79	28.71	29.01	7,908,243	-0.66(-2.23%)
Aug 25, 2008	30.14	30.30	29.59	29.67	5,671,969	-0.79(-2.58%)
Aug 22, 2008	29.91	30.51	29.86	30.45	0	+0.65(+2.20%)
Aug 21, 2008	29.49	30.03	29.32	29.80	6,237,500	+0.14(+0.49%)
Aug 20, 2008	29.79	29.84	29.37	29.66	5,798,208	-0.14(-0.46%)
Aug 19, 2008	30.51	30.51	29.51	29.79	7,032,119	-0.84(-2.73%)
Aug 18, 2008	31.15	31.40	30.45	30.63	4,453,208	-0.47(-1.52%)
Aug 15, 2008	30.74	31.31	30.74	31.10	0	+0.39(+1.27%)
Aug 14, 2008	30.76	31.12	30.25	30.71	6,586,435	-0.22(-0.71%)
Aug 13, 2008	30.76	31.26	30.30	30.93	5,846,597	+0.01(+0.02%)
Aug 12, 2008	31.18	31.24	30.62	30.93	4,982,985	-0.18(-0.57%)
Aug 11, 2008	30.94	31.58	30.81	31.10	5,402,833	+0.25(+0.82%)
Aug 08, 2008	30.32	31.26	30.20	30.85	8,389,004	+0.37(+1.22%)
Aug 07, 2008	30.52	31.02	30.22	30.48	5,937,394	-0.35(-1.14%)
Aug 06, 2008	29.91	31.10	29.57	30.83	9,051,044	+0.86(+2.85%)
Aug 05, 2008	30.21	30.77	29.28	29.98	11,411,965	-0.12(-0.40%)
Aug 04, 2008	30.59	30.79	30.00	30.10	8,036,973	-0.37(-1.20%)
Aug 01, 2008	30.82	31.01	30.12	30.46	9,752,173	-0.18(-0.60%)
Jul 31, 2008	31.56	31.90	30.56	30.64	9,519,113	-1.41(-4.40%)
Jul 30, 2008	31.73	32.37	31.57	32.05	5,850,106	+0.47(+1.47%)
Jul 29, 2008	31.59	31.70	30.79	31.59	5,821,044	+0.78(+2.53%)
Jul 28, 2008	31.32	31.32	30.78	30.81	4,901,374	-0.55(-1.75%)
Jul 25, 2008	31.31	31.48	31.11	31.35	4,976,572	+0.26(+0.83%)
Jul 24, 2008	31.63	31.86	31.00	31.10	4,954,407	-0.49(-1.55%)
Jul 23, 2008	31.85	31.93	31.37	31.59	7,498,940	-0.23(-0.71%)
Jul 22, 2008	31.68	32.07	31.54	31.81	7,371,643	-0.03(-0.08%)
Jul 21, 2008	31.97	31.97	31.32	31.84	4,081,224	+0.06(+0.20%)
Jul 18, 2008	31.93	32.09	31.53	31.78	7,286,631	-0.07(-0.22%)
Jul 17, 2008	31.00	32.26	30.76	31.85	10,817,396	+1.06(+3.45%)
Jul 16, 2008	30.44	30.98	29.91	30.78	9,430,623	+0.31(+1.03%)
Jul 15, 2008	31.15	31.15	29.93	30.47	10,807,385	-0.90(-2.87%)
Jul 14, 2008	31.36	31.70	30.95	31.37	6,651,050	+0.32(+1.03%)
Jul 11, 2008	31.02	31.42	30.52	31.05	8,208,888	-0.28(-0.88%)
Jul 10, 2008	30.83	31.39	30.66	31.32	5,739,160	+0.45(+1.45%)
Jul 09, 2008	31.54	32.02	30.87	30.88	7,742,193	-0.25(-0.79%)
Jul 08, 2008	30.70	31.30	30.49	31.12	8,950,180	+0.28(+0.92%)
Jul 07, 2008	30.83	31.37	30.36	30.84	7,571,705	+0.18(+0.57%)
Jul 04, 2008	30.27	31.02	30.22	30.66	5,041,681	+0.00(+0.00%)
Jul 03, 2008	30.27	31.02	30.22	30.66	5,041,681	+0.37(+1.23%)
Jul 02, 2008	31.49	31.49	30.24	30.29	7,871,117	-1.15(-3.64%)

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.