Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.37	33.42	32.16	33.02	7,129,834	+0.66(+2.03%)
Jul 30, 2009	31.76	32.68	31.62	32.36	6,892,323	+1.28(+4.10%)
Jul 29, 2009	31.43	31.43	30.74	31.08	4,285,915	-0.72(-2.28%)
Jul 28, 2009	31.80	31.98	31.14	31.81	4,699,117	-0.32(-0.99%)
Jul 27, 2009	32.04	32.27	31.57	32.12	3,441,433	+0.15(+0.47%)
Jul 24, 2009	31.59	32.06	30.87	31.97	5,688,562	+0.20(+0.62%)
Jul 23, 2009	30.28	32.00	30.19	31.78	7,104,116	+1.46(+4.80%)
Jul 22, 2009	30.14	30.87	30.05	30.32	5,194,641	-0.28(-0.91%)
Jul 21, 2009	31.44	31.89	30.22	30.60	9,382,874	+0.57(+1.88%)
Jul 20, 2009	29.40	30.06	29.06	30.03	6,344,933	+1.06(+3.67%)
Jul 17, 2009	29.29	29.41	28.78	28.97	5,460,466	-0.47(-1.59%)
Jul 16, 2009	29.12	29.57	28.76	29.44	5,124,696	+0.25(+0.85%)
Jul 15, 2009	28.30	29.24	28.24	29.19	6,090,464	+1.35(+4.85%)
Jul 14, 2009	27.73	27.87	27.01	27.84	4,724,284	+0.22(+0.79%)
Jul 13, 2009	27.01	27.64	26.96	27.62	5,650,197	+0.97(+3.62%)
Jul 10, 2009	26.65	27.12	26.34	26.65	6,328,200	-0.27(-1.01%)
Jul 09, 2009	27.43	27.62	26.83	26.92	7,673,427	-0.13(-0.47%)
Jul 08, 2009	27.35	27.39	26.54	27.05	9,691,097	-0.11(-0.39%)
Jul 07, 2009	28.61	28.77	27.14	27.16	6,007,840	-1.54(-5.37%)
Jul 06, 2009	28.86	28.92	28.02	28.70	6,242,468	-0.38(-1.32%)
Jul 02, 2009	29.90	30.01	29.08	29.08	5,512,717	-1.39(-4.56%)
Jul 01, 2009	30.43	31.14	30.38	30.47	5,550,484	+0.32(+1.05%)
Jun 30, 2009	31.05	31.45	29.76	30.15	10,113,003	-1.66(-5.22%)
Jun 29, 2009	31.64	32.34	31.38	31.82	3,976,808	+0.28(+0.89%)
Jun 26, 2009	31.51	32.00	31.35	31.54	9,811,270	-0.25(-0.78%)
Jun 25, 2009	31.52	31.85	31.27	31.78	7,600,941	+1.60(+5.30%)
Jun 24, 2009	30.06	30.86	29.96	30.18	5,958,021	+0.56(+1.89%)
Jun 23, 2009	29.54	29.95	29.04	29.63	5,867,519	+0.24(+0.82%)
Jun 22, 2009	29.88	29.88	29.09	29.38	8,327,591	-0.85(-2.82%)
Jun 19, 2009	31.07	31.07	30.14	30.24	6,160,002	-0.32(-1.04%)
Jun 18, 2009	31.18	31.20	30.19	30.55	5,583,804	-0.35(-1.15%)
Jun 17, 2009	31.26	31.30	29.55	30.91	8,391,040	-0.51(-1.61%)
Jun 16, 2009	32.73	33.23	31.16	31.41	6,936,158	-1.12(-3.43%)
Jun 15, 2009	33.27	33.39	32.01	32.53	6,326,094	-1.26(-3.73%)
Jun 12, 2009	33.72	33.80	32.98	33.79	4,752,590	-0.23(-0.69%)
Jun 11, 2009	34.62	34.72	33.98	34.03	7,209,185	-0.48(-1.38%)
Jun 10, 2009	35.21	35.42	33.59	34.50	5,473,423	-0.17(-0.50%)
Jun 09, 2009	34.73	35.40	34.27	34.68	5,577,013	+0.11(+0.31%)
Jun 08, 2009	33.97	35.02	33.67	34.57	6,831,962	-0.51(-1.44%)
Jun 05, 2009	35.59	35.97	34.53	35.08	7,173,932	+0.04(+0.11%)
Jun 04, 2009	34.30	35.32	33.97	35.04	5,536,773	+1.28(+3.78%)
Jun 03, 2009	34.74	34.83	33.36	33.76	9,068,425	-1.25(-3.58%)
Jun 02, 2009	35.39	35.87	34.65	35.02	7,849,417	-0.43(-1.21%)
Jun 01, 2009	33.77	35.66	33.63	35.45	11,813,674	+2.63(+8.03%)
May 29, 2009	31.84	32.81	31.84	32.81	6,518,358	+1.22(+3.87%)
May 28, 2009	32.49	32.71	31.11	31.59	8,363,440	-0.71(-2.20%)
May 27, 2009	32.57	33.48	32.22	32.30	6,051,954	+0.00(+0.00%)
May 26, 2009	31.41	32.71	31.09	32.30	5,686,698	+0.67(+2.12%)
May 22, 2009	31.53	32.97	31.38	31.63	9,543,241	+0.25(+0.79%)
May 21, 2009	32.68	32.70	31.10	31.38	12,275,478	-2.08(-6.23%)
May 20, 2009	33.60	35.85	33.21	33.46	14,071,555	+0.38(+1.16%)
May 19, 2009	33.52	33.78	31.33	33.08	8,548,625	-0.49(-1.46%)
May 18, 2009	32.09	33.59	31.87	33.57	7,220,786	+1.93(+6.11%)
May 15, 2009	31.51	32.48	31.29	31.63	5,733,854	+0.10(+0.31%)
May 14, 2009	31.00	31.83	30.57	31.54	7,261,933	+0.54(+1.75%)
May 13, 2009	32.33	32.51	30.81	30.99	7,568,008	-2.00(-6.06%)
May 12, 2009	33.42	33.85	32.14	32.99	7,351,846	-0.08(-0.25%)
May 11, 2009	33.39	33.65	32.75	33.08	5,762,238	-0.82(-2.43%)
May 08, 2009	33.30	34.55	33.30	33.90	7,875,881	+1.16(+3.54%)
May 07, 2009	36.01	36.22	32.66	32.74	10,356,296	-2.77(-7.81%)
May 06, 2009	34.76	35.85	34.06	35.51	9,456,275	+1.25(+3.63%)
May 05, 2009	33.82	34.49	33.50	34.27	5,573,797	+0.24(+0.71%)
May 04, 2009	32.79	34.34	32.75	34.03	7,315,312	+1.66(+5.13%)
May 01, 2009	31.15	32.64	31.14	32.37	7,171,589	+1.22(+3.93%)
Apr 30, 2009	30.84	32.44	30.67	31.14	8,124,579	+0.79(+2.61%)
Apr 29, 2009	29.40	30.76	29.21	30.35	6,615,193	+1.33(+4.58%)
Apr 28, 2009	29.29	29.70	28.69	29.02	5,370,241	-0.65(-2.19%)
Apr 27, 2009	30.19	30.53	29.30	29.67	6,182,911	-0.91(-2.99%)
Apr 24, 2009	29.44	31.05	29.29	30.58	7,370,937	+1.28(+4.35%)
Apr 23, 2009	29.35	30.25	28.37	29.31	8,214,352	-0.27(-0.92%)
Apr 22, 2009	28.31	30.56	28.15	29.58	11,341,751	+0.99(+3.46%)
Apr 21, 2009	27.11	28.77	27.00	28.59	8,223,794	+0.88(+3.16%)
Apr 20, 2009	29.32	29.32	27.62	27.72	7,022,628	-2.05(-6.90%)
Apr 17, 2009	29.97	30.46	29.46	29.77	7,460,685	-0.58(-1.91%)
Apr 16, 2009	29.44	30.65	28.95	30.35	8,864,500	+0.81(+2.73%)
Apr 15, 2009	27.64	29.59	27.60	29.54	7,674,133	+1.60(+5.73%)
Apr 14, 2009	27.94	28.98	27.63	27.94	5,073,044	-0.34(-1.20%)
Apr 13, 2009	28.03	28.58	27.25	28.28	5,069,181	+0.00(+0.00%)
Apr 09, 2009	26.83	28.38	26.80	28.28	7,161,606	+2.29(+8.83%)
Apr 08, 2009	26.52	27.06	25.50	25.99	9,351,547	-0.42(-1.57%)
Apr 07, 2009	27.38	27.38	26.35	26.40	7,244,568	-1.49(-5.36%)
Apr 06, 2009	27.86	28.04	27.02	27.90	5,658,977	-0.26(-0.91%)
Apr 03, 2009	27.14	28.32	26.97	28.15	9,769,126	+0.93(+3.41%)
Apr 02, 2009	26.46	27.74	26.30	27.23	9,091,594	+1.37(+5.28%)
Apr 01, 2009	24.23	26.18	24.06	25.86	12,811,315	+1.05(+4.23%)
Mar 31, 2009	24.97	25.29	24.42	24.81	9,188,381	+0.35(+1.45%)
Mar 30, 2009	25.66	25.69	24.00	24.46	9,258,604	-2.66(-9.80%)
Mar 26, 2009	26.43	27.29	26.27	27.11	7,754,043	+0.94(+3.61%)
Mar 25, 2009	26.64	27.23	25.04	26.17	10,281,551	-0.23(-0.86%)
Mar 24, 2009	25.58	26.97	25.12	26.40	11,290,762	+0.43(+1.66%)
Mar 23, 2009	24.96	25.97	24.80	25.97	8,926,319	+2.78(+11.98%)
Mar 20, 2009	24.07	24.49	23.10	23.19	8,852,548	-1.31(-5.34%)
Mar 19, 2009	23.78	24.72	23.78	24.50	8,030,636	+1.05(+4.48%)
Mar 18, 2009	22.97	23.86	22.03	23.44	8,090,086	+0.24(+1.04%)
Mar 17, 2009	22.80	23.20	22.11	23.20	5,478,777	+0.48(+2.13%)
Mar 16, 2009	22.64	23.81	22.43	22.72	7,413,180	+0.34(+1.52%)
Mar 13, 2009	22.66	23.02	21.72	22.38	0	-0.19(-0.84%)
Mar 12, 2009	21.61	22.64	20.92	22.57	7,679,407	+0.92(+4.25%)
Mar 11, 2009	21.15	22.02	20.70	21.65	10,446,803	+0.63(+3.02%)
Mar 10, 2009	20.22	21.07	19.93	21.01	13,470,437	+1.55(+7.99%)
Mar 09, 2009	18.96	20.05	18.89	19.46	8,788,744	+0.20(+1.06%)
Mar 06, 2009	19.62	20.15	18.58	19.26	0	+0.14(+0.75%)
Mar 05, 2009	19.61	20.12	18.88	19.11	8,665,045	-1.21(-5.94%)
Mar 04, 2009	19.93	20.98	19.75	20.32	13,198,641	+1.58(+8.46%)
Mar 02, 2009	20.19	20.23	18.56	18.73	12,723,636	-2.02(-9.71%)
Feb 27, 2009	20.21	21.49	19.98	20.75	0	+0.23(+1.14%)
Feb 26, 2009	20.87	21.36	20.51	20.52	10,025,383	+0.13(+0.63%)
Feb 25, 2009	21.63	21.84	19.93	20.39	11,243,433	-1.09(-5.06%)
Feb 24, 2009	20.61	21.68	20.09	21.47	15,806,825	+1.10(+5.41%)
Feb 23, 2009	22.53	22.53	20.35	20.37	9,998,065	-1.43(-6.58%)
Feb 20, 2009	22.34	22.91	21.39	21.81	11,931,388	-1.12(-4.90%)
Feb 19, 2009	24.55	25.00	22.69	22.93	10,444,839	-1.40(-5.74%)
Feb 18, 2009	24.56	25.47	23.93	24.33	16,942,112	-0.95(-3.76%)
Feb 17, 2009	25.92	26.25	24.93	25.28	12,107,571	-1.98(-7.26%)
Feb 13, 2009	28.35	28.80	27.04	27.26	8,214,294	-0.90(-3.19%)
Feb 12, 2009	28.35	28.35	27.17	28.15	7,369,372	-0.74(-2.56%)
Feb 11, 2009	29.31	29.73	28.06	28.89	5,142,425	-0.09(-0.31%)
Feb 10, 2009	30.38	31.20	28.53	28.98	7,759,219	-1.68(-5.47%)
Feb 09, 2009	31.66	31.70	30.09	30.66	5,602,978	-0.90(-2.85%)
Feb 06, 2009	30.36	31.97	29.98	31.56	10,841,549	+1.64(+5.47%)
Feb 05, 2009	28.01	30.38	27.57	29.92	10,955,042	+1.62(+5.71%)
Feb 04, 2009	27.55	29.31	27.47	28.31	7,921,825	+1.12(+4.14%)
Feb 03, 2009	26.86	27.37	26.40	27.18	5,976,064	+0.69(+2.59%)
Feb 02, 2009	25.56	26.74	24.91	26.49	8,294,646	+0.27(+1.04%)
Jan 30, 2009	26.87	27.17	25.55	26.22	0	-0.95(-3.50%)
Jan 29, 2009	28.41	28.41	26.81	27.17	6,163,886	-1.40(-4.89%)
Jan 28, 2009	28.14	29.24	27.78	28.57	6,387,905	+1.47(+5.43%)
Jan 27, 2009	26.85	27.55	26.52	27.10	5,621,469	+0.44(+1.64%)
Jan 26, 2009	26.60	27.97	26.12	26.66	10,288,650	-0.98(-3.55%)
Jan 23, 2009	27.42	28.72	26.83	27.64	8,908,676	-0.64(-2.27%)
Jan 22, 2009	28.45	29.09	27.37	28.28	7,204,277	-1.37(-4.63%)
Jan 21, 2009	28.68	29.75	28.10	29.66	6,000,294	+1.51(+5.36%)
Jan 20, 2009	29.75	30.08	27.74	28.15	7,098,175	-1.95(-6.49%)
Jan 16, 2009	30.57	30.57	28.57	30.10	5,961,308	+0.18(+0.61%)
Jan 15, 2009	30.06	30.35	28.43	29.92	9,303,194	+0.11(+0.35%)
Jan 14, 2009	30.00	30.24	28.52	29.81	9,635,773	-0.97(-3.14%)
Jan 13, 2009	30.42	31.19	29.87	30.78	9,899,341	-0.59(-1.88%)
Jan 12, 2009	33.63	33.97	30.76	31.37	10,055,941	-3.34(-9.63%)
Jan 09, 2009	34.11	35.29	33.60	34.71	9,713,561	+0.61(+1.79%)
Jan 08, 2009	32.76	34.48	32.58	34.10	9,890,274	+1.91(+5.93%)
Jan 07, 2009	33.17	33.21	31.62	32.19	6,968,514	-1.45(-4.31%)
Jan 06, 2009	33.17	33.97	32.55	33.64	7,890,737	+1.27(+3.92%)
Jan 05, 2009	31.26	33.67	30.94	32.37	8,472,630	+1.04(+3.32%)
Jan 02, 2009	29.24	31.69	28.95	31.33	5,865,110	+2.41(+8.32%)
Jan 01, 2009	28.45	29.39	28.14	28.92	0	+0.00(+0.00%)
Dec 31, 2008	28.45	29.39	28.14	28.92	5,978,433	+0.51(+1.78%)
Dec 30, 2008	28.76	29.03	27.79	28.42	5,644,789	-0.17(-0.58%)
Dec 29, 2008	29.35	29.35	28.03	28.58	2,515,428	-0.45(-1.56%)
Dec 26, 2008	28.78	29.25	28.48	29.04	1,784,590	+0.32(+1.10%)
Dec 24, 2008	28.36	28.79	28.12	28.72	1,311,075	+0.58(+2.07%)
Dec 23, 2008	28.19	29.01	27.97	28.14	3,874,163	+0.33(+1.19%)
Dec 22, 2008	29.86	30.01	27.02	27.81	6,363,791	-1.92(-6.45%)
Dec 19, 2008	29.51	30.20	29.03	29.72	5,974,191	+0.54(+1.84%)
Dec 18, 2008	30.74	30.93	28.77	29.19	5,592,145	-1.29(-4.23%)
Dec 17, 2008	28.68	31.35	28.53	30.48	9,015,484	+1.62(+5.62%)
Dec 16, 2008	28.00	29.04	27.29	28.86	7,364,325	+1.41(+5.14%)
Dec 15, 2008	28.48	28.53	27.12	27.44	4,878,353	-0.38(-1.36%)
Dec 12, 2008	26.42	28.08	25.96	27.82	0	+0.54(+1.96%)
Dec 11, 2008	28.98	29.27	27.06	27.29	6,642,937	-1.96(-6.71%)
Dec 10, 2008	29.04	29.59	27.55	29.25	8,935,319	+0.59(+2.05%)
Dec 09, 2008	27.22	29.91	26.68	28.66	12,350,503	+0.72(+2.59%)
Dec 08, 2008	25.27	28.18	25.14	27.94	12,789,483	+3.79(+15.69%)
Dec 05, 2008	22.80	24.19	21.96	24.15	8,765,309	+0.76(+3.26%)
Dec 04, 2008	24.98	25.33	22.97	23.38	7,251,315	-2.09(-8.21%)
Dec 03, 2008	24.71	25.87	22.98	25.47	8,862,451	+1.44(+6.00%)
Dec 02, 2008	23.84	24.51	23.09	24.03	7,385,694	+1.09(+4.74%)
Dec 01, 2008	25.51	25.65	22.75	22.95	10,041,363	-3.33(-12.67%)
Nov 28, 2008	26.83	27.64	25.81	26.27	4,789,381	-0.72(-2.66%)
Nov 26, 2008	22.71	27.17	21.79	26.99	21,138,998	+2.01(+8.04%)
Nov 25, 2008	26.00	26.36	23.78	24.98	8,582,593	-0.06(-0.24%)
Nov 24, 2008	24.06	25.70	23.55	25.04	8,253,659	+1.67(+7.14%)
Nov 21, 2008	22.54	23.63	21.56	23.38	12,015,616	+1.66(+7.65%)
Nov 20, 2008	23.26	24.02	21.57	21.72	11,097,220	-1.74(-7.43%)
Nov 19, 2008	25.03	25.66	23.41	23.46	6,465,923	-1.99(-7.83%)
Nov 18, 2008	24.60	25.86	24.53	25.45	6,868,734	+0.74(+2.99%)
Nov 17, 2008	24.86	25.79	24.46	24.71	5,335,000	-0.79(-3.11%)
Nov 14, 2008	26.40	27.17	25.39	25.50	0	-1.50(-5.56%)
Nov 13, 2008	24.91	27.04	23.11	27.01	11,601,111	+2.30(+9.32%)
Nov 12, 2008	25.94	25.99	24.39	24.70	7,387,121	-1.80(-6.80%)
Nov 11, 2008	26.98	27.11	25.32	26.51	7,134,730	-1.32(-4.75%)
Nov 10, 2008	29.44	29.77	27.20	27.83	6,184,071	-0.26(-0.91%)
Nov 07, 2008	27.83	28.58	26.80	28.09	6,565,758	+1.06(+3.91%)
Nov 06, 2008	29.46	29.60	26.57	27.03	7,793,401	-2.81(-9.41%)
Nov 05, 2008	31.68	32.08	29.77	29.84	6,731,609	-2.27(-7.08%)
Nov 04, 2008	30.64	32.31	30.54	32.11	7,563,273	+2.65(+8.99%)
Nov 03, 2008	29.06	30.32	28.89	29.46	5,512,414	+0.35(+1.22%)
Oct 31, 2008	28.17	29.97	27.96	29.11	6,185,233	+0.09(+0.31%)
Oct 30, 2008	28.20	29.32	27.44	29.01	8,361,001	+2.04(+7.55%)
Oct 29, 2008	25.30	29.62	24.94	26.98	15,455,524	+1.86(+7.42%)
Oct 28, 2008	23.74	25.11	21.96	25.11	9,312,672	+2.55(+11.31%)
Oct 27, 2008	22.64	24.10	21.97	22.56	7,849,900	-0.35(-1.55%)
Oct 24, 2008	21.86	23.86	21.51	22.92	11,419,088	-1.52(-6.24%)
Oct 23, 2008	25.95	26.04	22.92	24.44	13,647,362	-1.09(-4.29%)
Oct 22, 2008	27.51	27.75	24.34	25.54	11,833,361	-2.69(-9.52%)
Oct 21, 2008	28.05	29.80	27.93	28.22	7,692,795	-0.91(-3.13%)
Oct 20, 2008	30.15	30.68	27.36	29.14	12,447,332	-0.62(-2.08%)
Oct 17, 2008	28.83	31.06	27.97	29.75	11,642,219	+0.39(+1.34%)
Oct 16, 2008	28.68	29.48	26.23	29.36	11,856,499	+1.36(+4.85%)
Oct 15, 2008	30.38	30.78	27.79	28.00	12,410,248	-3.69(-11.65%)
Oct 14, 2008	33.73	34.23	30.77	31.69	14,156,825	-0.35(-1.08%)
Oct 13, 2008	30.65	32.38	30.31	32.04	10,699,132	+3.27(+11.36%)
Oct 10, 2008	28.23	31.14	26.04	28.77	19,061,588	-0.66(-2.26%)
Oct 09, 2008	29.63	31.19	28.80	29.44	20,531,320	+0.76(+2.66%)
Oct 08, 2008	26.31	29.57	26.30	28.68	22,731,138	+1.50(+5.53%)
Oct 07, 2008	29.06	29.89	26.42	27.17	17,081,812	-0.97(-3.46%)
Oct 06, 2008	28.54	28.82	25.66	28.15	18,042,810	-1.47(-4.97%)
Oct 03, 2008	30.43	32.35	29.11	29.62	0	-0.36(-1.21%)
Oct 02, 2008	34.66	34.69	29.36	29.98	22,276,558	-4.97(-14.21%)
Oct 01, 2008	37.36	37.36	34.72	34.95	9,200,436	-2.42(-6.46%)
Sep 30, 2008	37.11	37.42	35.64	37.36	10,704,536	+1.31(+3.64%)
Sep 29, 2008	40.87	40.94	34.86	36.05	14,501,734	-5.71(-13.68%)
Sep 26, 2008	42.93	43.00	41.14	41.76	0	-1.83(-4.21%)
Sep 25, 2008	45.05	45.11	43.40	43.60	8,465,678	-1.03(-2.30%)
Sep 24, 2008	46.08	46.65	44.27	44.62	4,429,315	-1.25(-2.72%)
Sep 23, 2008	47.18	48.30	45.27	45.87	4,523,550	-1.76(-3.69%)
Sep 22, 2008	47.60	48.47	47.25	47.63	4,444,422	-0.21(-0.44%)
Sep 19, 2008	49.47	49.47	46.88	47.84	0	+1.03(+2.19%)
Sep 18, 2008	45.67	47.36	43.78	46.81	8,426,997	+1.59(+3.50%)
Sep 17, 2008	46.75	47.52	45.19	45.23	6,410,111	-2.47(-5.17%)
Sep 16, 2008	45.19	48.13	44.60	47.70	9,117,590	+1.49(+3.23%)
Sep 15, 2008	46.09	48.06	46.09	46.20	6,368,013	-1.53(-3.21%)
Sep 12, 2008	46.18	48.04	45.71	47.73	6,027,969	+1.25(+2.70%)
Sep 11, 2008	44.38	46.55	43.78	46.48	6,247,249	+1.38(+3.06%)
Sep 10, 2008	45.71	45.95	44.47	45.10	7,464,125	-0.15(-0.33%)
Sep 09, 2008	47.28	47.55	45.20	45.25	7,187,296	-2.14(-4.51%)
Sep 08, 2008	48.87	49.36	46.19	47.39	6,565,406	-0.34(-0.71%)
Sep 05, 2008	47.50	47.92	46.74	47.73	0	-0.20(-0.43%)
Sep 04, 2008	49.73	49.74	47.04	47.93	8,337,504	-2.29(-4.55%)
Sep 03, 2008	51.81	51.81	49.28	50.22	7,481,940	-1.65(-3.17%)
Sep 02, 2008	53.35	53.92	51.70	51.86	7,340,276	-1.40(-2.64%)
Aug 29, 2008	53.27	53.58	52.81	53.27	0	-0.33(-0.62%)
Aug 28, 2008	51.64	53.86	51.19	53.60	6,952,197	+2.30(+4.49%)
Aug 27, 2008	50.43	51.49	50.27	51.30	3,568,994	+0.77(+1.52%)
Aug 26, 2008	49.69	50.57	49.55	50.53	3,468,578	+0.68(+1.36%)
Aug 25, 2008	50.78	50.87	49.63	49.85	3,095,970	-1.13(-2.22%)
Aug 22, 2008	50.77	51.44	50.47	50.98	0	+0.42(+0.84%)
Aug 21, 2008	49.58	50.95	49.44	50.56	5,198,174	+0.49(+0.98%)
Aug 20, 2008	49.52	50.25	49.07	50.07	4,063,387	+0.63(+1.27%)
Aug 19, 2008	50.07	50.27	49.24	49.44	3,768,536	-0.85(-1.68%)
Aug 18, 2008	50.67	51.27	49.67	50.29	4,998,075	-0.02(-0.05%)
Aug 15, 2008	51.37	51.54	49.48	50.31	0	-0.19(-0.37%)
Aug 14, 2008	51.07	51.36	50.23	50.50	9,209,598	-0.15(-0.30%)
Aug 13, 2008	47.12	50.85	46.04	50.65	38,044,688	-1.70(-3.24%)
Aug 12, 2008	52.09	53.33	51.64	52.35	5,578,017	-0.17(-0.33%)
Aug 11, 2008	51.92	52.84	51.21	52.52	7,836,840	+0.39(+0.75%)
Aug 08, 2008	50.26	52.62	49.82	52.13	4,777,464	+1.58(+3.12%)
Aug 07, 2008	50.53	51.68	49.82	50.55	5,971,639	-0.33(-0.65%)
Aug 06, 2008	50.21	51.63	49.85	50.88	5,065,582	+0.56(+1.11%)
Aug 05, 2008	49.87	50.42	49.45	50.32	7,775,759	+1.08(+2.19%)
Aug 04, 2008	51.73	51.97	49.10	49.24	12,121,958	-3.76(-7.09%)

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.