Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.89	22.12	21.39	21.46	8,907,515	-0.58(-2.61%)
Jun 29, 2009	22.06	22.20	21.79	22.03	4,815,256	+0.12(+0.54%)
Jun 26, 2009	21.77	22.02	21.69	21.91	6,987,081	+0.09(+0.42%)
Jun 25, 2009	21.74	22.13	21.63	21.82	9,868,710	+0.51(+2.39%)
Jun 24, 2009	21.12	21.85	21.12	21.31	8,441,217	+0.34(+1.61%)
Jun 23, 2009	21.06	21.17	20.75	20.97	5,784,522	-0.05(-0.25%)
Jun 22, 2009	21.61	21.61	20.97	21.03	8,167,115	-0.67(-3.08%)
Jun 19, 2009	22.01	22.14	21.64	21.69	9,559,435	-0.16(-0.73%)
Jun 18, 2009	21.99	22.05	21.56	21.85	7,169,815	-0.05(-0.21%)
Jun 17, 2009	22.03	22.20	21.79	21.90	7,344,438	-0.19(-0.87%)
Jun 16, 2009	22.66	22.73	22.01	22.09	6,911,790	-0.47(-2.08%)
Jun 15, 2009	22.99	23.01	22.40	22.56	7,856,960	-0.66(-2.85%)
Jun 12, 2009	23.05	23.23	22.73	23.22	5,427,445	+0.09(+0.37%)
Jun 11, 2009	23.12	23.54	23.07	23.14	8,422,950	+0.03(+0.11%)
Jun 10, 2009	23.44	23.58	22.58	23.11	7,753,326	-0.14(-0.60%)
Jun 09, 2009	23.32	23.47	23.03	23.25	6,374,729	-0.03(-0.11%)
Jun 08, 2009	23.01	23.46	22.90	23.28	8,652,830	-0.03(-0.14%)
Jun 05, 2009	23.09	23.56	23.01	23.31	9,351,994	+0.42(+1.82%)
Jun 04, 2009	22.79	22.97	22.52	22.89	6,703,474	+0.24(+1.05%)
Jun 03, 2009	22.89	22.89	22.36	22.65	8,481,583	-0.31(-1.36%)
Jun 02, 2009	22.49	23.11	22.37	22.97	8,432,173	+0.56(+2.48%)
Jun 01, 2009	21.63	22.60	21.50	22.41	9,756,253	+1.16(+5.45%)
May 29, 2009	21.50	21.64	21.01	21.25	10,031,897	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.34	7,064,975	-0.03(-0.12%)
May 27, 2009	22.06	22.07	21.32	21.36	7,642,084	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,066	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,944,974	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,967,448	-1.01(-4.56%)
May 20, 2009	22.81	22.85	22.02	22.06	13,883,354	-0.53(-2.35%)
May 19, 2009	22.84	22.85	22.30	22.59	9,046,871	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.44	23.05	5,619,611	+0.70(+3.14%)
May 15, 2009	22.46	22.73	21.97	22.35	10,215,155	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,433,833	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,706,763	-1.20(-5.11%)
May 12, 2009	23.58	23.70	23.14	23.47	7,442,169	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.30	23.39	6,324,391	-0.75(-3.13%)
May 08, 2009	23.76	24.26	23.48	24.14	6,935,991	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,035,021	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,188,920	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,821,944	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,503,606	+1.17(+4.97%)
May 01, 2009	23.09	23.97	22.58	23.56	12,017,603	+1.02(+4.52%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,079	+0.28(+1.28%)
Apr 29, 2009	21.54	22.42	21.19	22.26	7,643,912	+0.57(+2.63%)
Apr 28, 2009	21.67	21.83	21.19	21.69	6,969,506	-0.23(-1.03%)
Apr 27, 2009	22.16	22.36	21.65	21.91	6,308,366	-0.34(-1.52%)
Apr 24, 2009	21.75	22.52	21.67	22.25	7,677,680	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,281,955	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,553,279	+0.21(+0.99%)
Apr 21, 2009	20.83	21.65	20.69	21.48	7,337,049	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.97	8,397,939	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,765,165	+0.02(+0.09%)
Apr 16, 2009	21.28	21.97	21.07	21.86	8,490,788	+0.74(+3.51%)
Apr 15, 2009	20.90	21.29	20.75	21.12	5,769,956	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,681,521	-0.13(-0.63%)
Apr 13, 2009	21.03	21.15	20.48	20.93	7,328,004	-0.26(-1.25%)
Apr 09, 2009	20.67	21.34	20.65	21.19	12,087,621	+1.19(+5.93%)
Apr 08, 2009	20.51	20.92	19.71	20.01	10,174,352	-0.45(-2.20%)
Apr 07, 2009	21.36	21.46	19.95	20.46	18,992,432	+0.00(+0.00%)
Apr 06, 2009	20.89	20.95	19.89	20.46	8,964,961	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,601,632	+0.51(+2.47%)
Apr 02, 2009	20.09	21.14	20.09	20.65	10,624,201	+1.10(+5.62%)
Apr 01, 2009	18.67	19.67	18.54	19.56	10,243,076	+0.63(+3.32%)
Mar 31, 2009	18.68	19.49	18.48	18.93	12,536,398	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.50	10,306,559	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.89	19.58	11,159,436	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,985,946	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,920,044	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,805,253	+1.43(+8.06%)
Mar 20, 2009	18.40	18.54	17.69	17.75	12,164,043	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,996,101	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.46	18.38	8,985,166	+0.47(+2.63%)
Mar 17, 2009	17.83	17.91	17.22	17.91	12,663,529	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,397,615	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,917,193	+0.03(+0.15%)
Mar 11, 2009	17.97	18.39	17.75	18.14	9,947,918	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,236,584	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,806,223	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.13	17.13	16.15	16.71	15,696,209	-0.82(-4.68%)
Mar 04, 2009	17.07	17.73	16.81	17.53	15,047,890	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,139,058	-0.97(-5.50%)
Feb 27, 2009	17.86	18.20	17.28	17.71	0	-0.44(-2.44%)
Feb 26, 2009	18.75	18.92	18.11	18.16	11,295,099	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.56	12,689,328	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,054,163	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.58	18.59	10,918,205	-0.75(-3.87%)
Feb 20, 2009	19.05	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.46	8,850,423	-0.34(-1.74%)
Feb 18, 2009	19.90	20.05	19.50	19.80	11,596,524	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,681,202	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.03	21.20	7,322,661	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,645,866	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,006	-0.09(-0.43%)
Feb 10, 2009	22.97	23.25	21.54	21.71	10,768,119	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,385,286	+1.02(+4.61%)
Feb 06, 2009	21.94	22.52	21.94	22.14	10,769,084	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,001	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.38	21.44	11,112,913	-0.81(-3.66%)
Feb 03, 2009	22.36	22.63	21.52	22.25	14,867,295	+1.26(+5.99%)
Feb 02, 2009	20.77	21.19	20.20	20.99	16,656,520	-0.66(-3.06%)
Jan 30, 2009	22.35	22.69	21.46	21.65	0	-0.66(-2.94%)
Jan 29, 2009	22.99	23.09	22.11	22.31	7,923,815	-0.94(-4.04%)
Jan 28, 2009	22.75	23.51	22.75	23.25	7,439,793	+0.92(+4.12%)
Jan 27, 2009	21.99	22.54	21.95	22.33	7,249,230	+0.60(+2.77%)
Jan 26, 2009	21.69	22.60	21.40	21.73	6,942,485	+0.01(+0.06%)
Jan 23, 2009	21.54	22.13	21.19	21.71	7,266,015	-0.11(-0.49%)
Jan 22, 2009	22.05	22.24	21.28	21.82	9,588,325	-0.56(-2.51%)
Jan 21, 2009	21.74	22.52	21.36	22.38	10,199,635	+1.03(+4.81%)
Jan 20, 2009	22.16	22.42	21.28	21.36	7,800,233	-2.48(-10.42%)
Jan 19, 2009	23.84	23.84	23.84	23.84	1,510	+1.56(+6.98%)
Jan 16, 2009	22.77	23.05	21.52	22.28	7,004,468	+0.02(+0.09%)
Jan 15, 2009	21.95	22.50	21.09	22.26	7,984,029	+0.32(+1.48%)
Jan 14, 2009	22.32	22.37	21.56	21.94	7,572,372	-0.80(-3.52%)
Jan 13, 2009	22.92	23.18	22.40	22.74	7,239,108	-0.25(-1.07%)
Jan 12, 2009	23.62	23.62	22.77	22.99	5,808,118	-0.66(-2.77%)
Jan 09, 2009	24.59	24.83	23.55	23.64	6,882,149	-0.85(-3.49%)
Jan 08, 2009	24.03	24.61	23.84	24.50	6,053,886	+0.15(+0.63%)
Jan 07, 2009	25.20	25.43	24.14	24.34	7,485,766	-1.55(-5.98%)
Jan 06, 2009	24.93	26.14	24.80	25.89	10,259,930	+1.19(+4.80%)
Jan 05, 2009	25.01	25.43	24.46	24.71	6,207,904	-0.42(-1.69%)
Jan 02, 2009	24.32	25.28	24.16	25.13	0	+0.89(+3.66%)
Jan 01, 2009	23.89	24.50	23.59	24.24	0	+0.00(+0.00%)
Dec 31, 2008	23.89	24.50	23.59	24.24	7,101,444	+0.46(+1.95%)
Dec 30, 2008	23.00	23.82	22.98	23.78	5,188,591	+1.07(+4.72%)
Dec 29, 2008	22.62	22.99	22.23	22.71	4,436,179	-0.07(-0.32%)
Dec 26, 2008	22.52	22.85	22.35	22.78	2,539,521	+0.42(+1.90%)
Dec 24, 2008	22.11	22.51	22.08	22.36	2,426,239	+0.26(+1.17%)
Dec 23, 2008	23.02	23.27	21.95	22.10	6,871,371	-0.73(-3.19%)
Dec 22, 2008	22.46	23.18	22.32	22.83	7,529,117	+0.30(+1.32%)
Dec 19, 2008	23.83	24.29	22.22	22.53	11,668,692	-0.64(-2.77%)
Dec 18, 2008	23.46	24.28	22.84	23.17	12,199,531	-0.80(-3.34%)
Dec 17, 2008	22.50	24.40	22.28	23.97	11,495,463	+0.96(+4.17%)
Dec 16, 2008	21.04	23.18	20.99	23.01	10,068,434	+2.02(+9.62%)
Dec 15, 2008	21.52	21.85	20.69	20.99	7,052,795	-0.44(-2.04%)
Dec 12, 2008	20.68	21.49	20.58	21.43	6,975,721	+0.27(+1.28%)
Dec 11, 2008	21.91	22.32	21.07	21.16	8,756,370	-0.91(-4.11%)
Dec 10, 2008	21.61	22.52	21.56	22.07	7,950,818	+0.65(+3.03%)
Dec 09, 2008	21.71	22.01	21.04	21.42	8,771,258	-0.60(-2.74%)
Dec 08, 2008	21.32	22.50	21.22	22.02	13,333,145	+1.30(+6.26%)
Dec 05, 2008	20.61	20.90	19.87	20.72	10,783,077	-0.17(-0.82%)
Dec 04, 2008	22.12	22.38	20.46	20.89	8,341,453	-1.42(-6.35%)
Dec 03, 2008	21.00	22.40	20.56	22.31	11,183,331	+1.09(+5.12%)
Dec 02, 2008	20.52	21.22	20.36	21.22	10,562,284	+1.03(+5.08%)
Dec 01, 2008	23.01	23.01	20.19	20.20	13,231,761	-3.57(-15.02%)
Nov 28, 2008	22.93	23.77	22.77	23.77	3,783,530	+0.75(+3.28%)
Nov 26, 2008	22.14	23.11	21.69	23.01	7,437,839	+0.16(+0.70%)
Nov 25, 2008	22.28	23.12	21.87	22.85	8,759,579	+0.90(+4.10%)
Nov 24, 2008	21.69	22.52	21.08	21.95	13,385,630	+0.64(+3.01%)
Nov 21, 2008	20.38	21.46	19.38	21.31	15,041,457	+1.46(+7.34%)
Nov 20, 2008	20.71	21.77	19.71	19.85	14,521,600	-1.09(-5.22%)
Nov 19, 2008	21.56	22.35	20.83	20.95	10,777,907	-0.73(-3.39%)
Nov 18, 2008	21.07	22.01	20.73	21.68	11,094,120	+0.66(+3.12%)
Nov 17, 2008	21.83	21.92	20.97	21.03	9,444,277	-1.09(-4.94%)
Nov 14, 2008	22.44	23.03	20.67	22.12	0	-1.66(-6.99%)
Nov 13, 2008	20.81	23.87	20.54	23.78	15,551,949	+3.08(+14.88%)
Nov 12, 2008	21.08	21.37	20.63	20.70	11,465,639	-0.35(-1.67%)
Nov 11, 2008	21.93	22.05	20.84	21.05	9,954,325	-1.23(-5.50%)
Nov 10, 2008	22.16	23.38	21.73	22.28	9,225,800	+0.97(+4.54%)
Nov 07, 2008	20.93	21.42	20.56	21.31	7,515,136	+0.50(+2.42%)
Nov 06, 2008	22.35	22.35	20.69	20.81	11,403,587	-1.83(-8.07%)
Nov 05, 2008	23.15	24.08	22.18	22.63	10,263,639	-1.11(-4.69%)
Nov 04, 2008	22.42	24.11	22.19	23.75	14,020,084	+2.19(+10.14%)
Nov 03, 2008	21.20	21.56	20.80	21.56	10,851,030	-0.11(-0.52%)
Oct 31, 2008	21.50	21.88	19.97	21.67	15,023,113	+0.13(+0.61%)
Oct 30, 2008	22.22	23.05	21.07	21.54	10,828,326	-0.20(-0.91%)
Oct 29, 2008	22.01	22.89	21.47	21.74	9,975,893	+0.02(+0.09%)
Oct 28, 2008	20.49	21.77	19.50	21.72	11,722,682	+1.80(+9.04%)
Oct 27, 2008	19.87	21.14	19.65	19.92	8,382,614	-0.36(-1.80%)
Oct 24, 2008	19.90	20.85	19.50	20.28	9,615,724	-1.31(-6.07%)
Oct 23, 2008	21.64	22.24	20.34	21.60	12,369,129	+0.02(+0.09%)
Oct 22, 2008	22.25	22.32	20.63	21.58	11,727,286	-1.24(-5.43%)
Oct 21, 2008	23.19	24.07	22.65	22.81	8,041,902	-0.73(-3.09%)
Oct 20, 2008	22.72	23.60	22.14	23.54	9,397,970	+1.00(+4.44%)
Oct 17, 2008	22.91	24.00	22.31	22.54	10,856,362	-0.92(-3.92%)
Oct 16, 2008	21.85	23.63	20.89	23.46	13,453,184	+1.70(+7.79%)
Oct 15, 2008	23.94	24.07	21.60	21.77	13,272,996	-2.80(-11.40%)
Oct 14, 2008	26.31	27.05	23.60	24.57	11,874,355	-0.94(-3.69%)
Oct 13, 2008	23.75	26.15	22.73	25.51	14,724,782	+3.40(+15.40%)
Oct 10, 2008	21.56	23.30	19.97	22.11	25,776,222	-0.41(-1.82%)
Oct 09, 2008	24.47	24.98	22.34	22.52	13,187,164	-1.42(-5.95%)
Oct 08, 2008	23.43	25.21	23.24	23.94	16,741,091	+0.13(+0.53%)
Oct 07, 2008	25.26	25.65	23.81	23.81	12,044,120	-0.98(-3.95%)
Oct 06, 2008	24.75	25.07	23.34	24.79	11,648,017	-0.50(-1.99%)
Oct 03, 2008	25.36	26.81	25.24	25.30	0	+0.38(+1.51%)
Oct 02, 2008	25.95	25.95	24.79	24.92	9,230,466	-1.03(-3.98%)
Oct 01, 2008	26.66	27.05	25.82	25.95	8,469,034	-1.06(-3.92%)
Sep 30, 2008	26.11	27.12	25.81	27.01	9,326,542	+1.54(+6.06%)
Sep 29, 2008	27.21	27.21	24.99	25.47	10,868,583	-1.89(-6.92%)
Sep 26, 2008	26.85	27.38	26.60	27.36	0	+0.05(+0.19%)
Sep 25, 2008	27.02	27.61	26.57	27.31	7,925,414	+0.60(+2.23%)
Sep 24, 2008	27.07	27.16	26.30	26.71	7,331,517	-0.10(-0.37%)
Sep 23, 2008	28.18	28.18	26.77	26.81	9,759,518	-1.34(-4.75%)
Sep 22, 2008	28.73	29.05	28.00	28.15	5,114,052	-0.88(-3.03%)
Sep 19, 2008	29.71	31.78	28.44	29.03	0	+0.50(+1.74%)
Sep 18, 2008	27.28	28.54	26.50	28.54	10,931,720	+1.54(+5.72%)
Sep 17, 2008	27.96	27.96	26.88	26.99	11,435,883	-1.23(-4.34%)
Sep 16, 2008	27.91	28.61	27.32	28.22	10,729,331	-0.09(-0.30%)
Sep 15, 2008	28.68	29.21	28.20	28.30	7,284,452	-0.97(-3.30%)
Sep 12, 2008	28.97	29.50	28.90	29.27	6,299,337	+0.15(+0.52%)
Sep 11, 2008	28.60	29.12	28.05	29.12	8,502,722	+0.24(+0.83%)
Sep 10, 2008	27.95	29.14	27.91	28.88	9,783,416	+1.11(+3.98%)
Sep 09, 2008	29.70	29.79	27.77	27.77	10,103,676	-1.78(-6.03%)
Sep 08, 2008	29.93	30.42	29.01	29.56	9,988,194	+0.27(+0.93%)
Sep 05, 2008	29.28	29.62	28.83	29.28	0	-0.16(-0.54%)
Sep 04, 2008	30.73	30.73	29.40	29.44	8,418,649	-1.52(-4.92%)
Sep 03, 2008	30.99	31.14	30.44	30.97	9,024,198	-0.04(-0.13%)
Sep 02, 2008	31.44	32.05	30.86	31.01	6,758,928	+0.01(+0.04%)
Aug 29, 2008	31.42	31.55	30.94	30.99	0	-0.50(-1.60%)
Aug 28, 2008	30.70	31.71	30.67	31.50	6,663,280	+1.04(+3.41%)
Aug 27, 2008	30.52	30.63	30.15	30.46	7,440,296	-0.07(-0.24%)
Aug 26, 2008	31.11	31.36	30.22	30.53	7,514,285	-0.70(-2.23%)
Aug 25, 2008	31.72	31.89	31.14	31.22	5,389,413	-0.83(-2.58%)
Aug 22, 2008	31.48	32.10	31.43	32.05	0	+0.69(+2.20%)
Aug 21, 2008	31.04	31.60	30.86	31.36	5,926,772	+0.15(+0.49%)
Aug 20, 2008	31.36	31.41	30.91	31.21	5,509,363	-0.15(-0.46%)
Aug 19, 2008	32.10	32.10	31.06	31.36	6,681,806	-0.88(-2.73%)
Aug 18, 2008	32.78	33.05	32.05	32.24	4,231,366	-0.50(-1.52%)
Aug 15, 2008	32.36	32.95	32.36	32.73	0	+0.41(+1.27%)
Aug 14, 2008	32.38	32.75	31.83	32.32	6,258,324	-0.23(-0.71%)
Aug 13, 2008	32.38	32.90	31.89	32.55	5,555,342	+0.01(+0.02%)
Aug 12, 2008	32.81	32.87	32.23	32.55	4,734,751	-0.19(-0.57%)
Aug 11, 2008	32.56	33.24	32.42	32.73	5,133,684	+0.26(+0.82%)
Aug 08, 2008	31.91	32.90	31.79	32.47	7,971,095	+0.39(+1.22%)
Aug 07, 2008	32.12	32.65	31.81	32.08	5,641,616	-0.37(-1.14%)
Aug 06, 2008	31.48	32.73	31.12	32.45	8,600,156	+0.90(+2.85%)
Aug 05, 2008	31.79	32.38	30.81	31.55	10,843,465	-0.13(-0.40%)
Aug 04, 2008	32.20	32.40	31.57	31.67	7,636,601	-0.38(-1.20%)
Aug 01, 2008	32.44	32.63	31.69	32.06	9,266,357	-0.19(-0.60%)
Jul 31, 2008	33.22	33.57	32.16	32.25	9,044,907	-1.48(-4.40%)
Jul 30, 2008	33.40	34.07	33.23	33.73	5,558,676	+0.49(+1.47%)
Jul 29, 2008	33.24	33.36	32.41	33.24	5,531,061	+0.82(+2.53%)
Jul 28, 2008	32.96	32.96	32.40	32.42	4,657,206	-0.58(-1.75%)
Jul 25, 2008	32.95	33.13	32.74	33.00	4,728,658	+0.27(+0.83%)
Jul 24, 2008	33.29	33.53	32.63	32.73	4,707,597	-0.52(-1.55%)
Jul 23, 2008	33.52	33.61	33.01	33.24	7,125,371	-0.24(-0.71%)
Jul 22, 2008	33.34	33.75	33.19	33.48	7,004,415	-0.03(-0.08%)
Jul 21, 2008	33.65	33.65	32.97	33.51	3,877,913	+0.07(+0.20%)
Jul 18, 2008	33.61	33.77	33.18	33.44	6,923,639	-0.07(-0.22%)
Jul 17, 2008	32.63	33.95	32.37	33.52	10,278,514	+1.12(+3.45%)
Jul 16, 2008	32.04	32.61	31.48	32.40	8,960,825	+0.33(+1.03%)
Jul 15, 2008	32.78	32.78	31.50	32.06	10,269,002	-0.95(-2.87%)
Jul 14, 2008	33.01	33.36	32.57	33.01	6,319,720	+0.34(+1.03%)
Jul 11, 2008	32.65	33.06	32.12	32.67	7,799,952	-0.29(-0.88%)
Jul 10, 2008	32.45	33.03	32.27	32.97	5,453,257	+0.47(+1.45%)
Jul 09, 2008	33.19	33.69	32.49	32.50	7,356,506	-0.26(-0.79%)
Jul 08, 2008	32.31	32.94	32.08	32.75	8,504,317	+0.30(+0.92%)
Jul 07, 2008	32.45	33.02	31.95	32.46	7,194,511	+0.19(+0.57%)
Jul 04, 2008	31.85	32.65	31.80	32.27	4,790,524	+0.00(+0.00%)
Jul 03, 2008	31.85	32.65	31.80	32.27	4,790,524	+0.39(+1.23%)
Jul 02, 2008	33.14	33.14	31.83	31.88	7,479,008	-1.21(-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.