Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	38.18	38.96	38.14	38.17	263	-0.13(-0.33%)
Jun 29, 2010	38.16	38.53	37.84	38.30	3,250,698	-0.52(-1.34%)
Jun 25, 2010	38.82	39.14	38.56	38.82	3,191,928	+0.01(+0.02%)
Jun 24, 2010	39.42	39.71	38.77	38.81	1,972,724	-0.82(-2.06%)
Jun 23, 2010	39.59	39.88	39.34	39.63	2,285,550	+0.00(+0.00%)
Jun 22, 2010	39.82	40.45	39.61	39.63	2,904,068	-0.31(-0.77%)
Jun 21, 2010	40.29	40.50	39.53	39.93	2,325,752	-0.02(-0.04%)
Jun 18, 2010	39.95	40.30	39.88	39.95	2,459,808	-0.21(-0.53%)
Jun 17, 2010	40.20	40.30	39.63	40.16	1,855,452	+0.17(+0.43%)
Jun 16, 2010	39.95	40.23	39.88	39.99	588	-0.14(-0.34%)
Jun 15, 2010	39.21	40.16	39.10	40.13	2,923,701	+1.05(+2.68%)
Jun 14, 2010	39.80	39.84	39.03	39.08	2,997,831	-0.39(-0.99%)
Jun 11, 2010	39.10	39.49	38.33	39.47	3,222,908	+0.11(+0.27%)
Jun 10, 2010	39.04	39.57	38.91	39.37	4,132,234	+0.80(+2.09%)
Jun 09, 2010	39.02	39.38	38.43	38.56	3,017,114	-0.31(-0.81%)
Jun 08, 2010	38.61	38.88	38.28	38.88	4,253,466	+0.39(+1.01%)
Jun 07, 2010	39.00	39.34	38.46	38.49	3,759,165	-0.64(-1.65%)
Jun 04, 2010	39.13	39.91	39.06	39.13	2,719,814	-1.23(-3.04%)
Jun 03, 2010	40.39	40.55	39.98	40.36	1,942,099	+0.04(+0.10%)
Jun 02, 2010	39.76	40.32	39.48	40.32	10,282	+0.80(+2.01%)
Jun 01, 2010	39.80	40.38	39.52	39.52	2,087,693	-0.49(-1.23%)
May 28, 2010	40.01	40.36	39.81	40.01	1,898,710	-0.25(-0.61%)
May 27, 2010	39.67	40.26	39.50	40.26	1,770,160	+1.14(+2.90%)
May 26, 2010	39.55	39.90	39.03	39.12	118	-0.36(-0.90%)
May 25, 2010	38.21	39.48	38.07	39.48	4,358,803	+0.47(+1.19%)
May 24, 2010	39.39	39.56	39.01	39.01	2,593,239	-0.51(-1.29%)
May 21, 2010	38.13	39.52	38.12	39.52	4,538,778	+0.93(+2.42%)
May 20, 2010	38.73	39.26	38.59	38.59	118	-1.64(-4.09%)
May 19, 2010	40.31	40.48	39.82	40.23	2,870,377	-0.14(-0.36%)
May 18, 2010	40.79	41.18	40.36	40.37	2,399,029	-0.19(-0.48%)
May 17, 2010	40.34	40.68	39.90	40.57	2,816,050	+0.35(+0.86%)
May 14, 2010	40.22	40.68	40.02	40.22	2,826,717	-0.53(-1.29%)
May 13, 2010	41.09	41.16	40.70	40.75	2,335,653	-0.35(-0.85%)
May 12, 2010	41.43	41.51	40.90	41.09	3,996,256	-0.29(-0.70%)
May 11, 2010	41.64	41.73	41.34	41.38	2,787,417	-0.15(-0.37%)
May 10, 2010	41.13	41.56	41.02	41.54	3,819,694	+1.09(+2.70%)
May 07, 2010	40.28	40.90	39.92	40.44	5,535,366	+0.20(+0.51%)
May 06, 2010	40.98	41.20	39.23	40.24	4,957,821	-0.54(-1.33%)
May 05, 2010	41.05	41.31	40.73	40.78	3,782,174	-0.38(-0.93%)
May 04, 2010	41.51	41.59	40.86	41.16	3,078,829	-0.64(-1.52%)
May 03, 2010	41.80	42.10	41.48	41.80	2,912,488	+0.42(+1.02%)
Apr 30, 2010	41.59	41.65	41.34	41.37	2,904,494	-0.14(-0.33%)
Apr 29, 2010	40.50	41.51	40.40	41.51	3,525,483	+1.30(+3.24%)
Apr 28, 2010	40.00	40.38	39.87	40.21	2,520,942	+0.45(+1.13%)
Apr 27, 2010	40.32	40.52	39.66	39.76	2,885,683	-0.66(-1.63%)
Apr 26, 2010	40.40	40.65	40.26	40.42	3,528,436	+0.08(+0.19%)
Apr 23, 2010	39.68	40.41	39.50	40.34	3,081,313	+0.61(+1.54%)
Apr 22, 2010	39.22	39.73	39.21	39.73	3,111,095	+0.44(+1.12%)
Apr 21, 2010	39.29	39.39	38.80	39.29	12,099	+0.36(+0.94%)
Apr 20, 2010	38.71	38.96	38.56	38.93	1,639,217	+0.37(+0.97%)
Apr 19, 2010	38.22	38.60	38.01	38.55	1,715,784	+0.19(+0.51%)
Apr 16, 2010	38.33	38.52	37.98	38.36	2,651,288	-0.11(-0.29%)
Apr 15, 2010	38.29	38.50	38.14	38.47	1,966,956	+0.08(+0.22%)
Apr 14, 2010	38.25	38.47	38.12	38.38	2,464,283	+0.16(+0.42%)
Apr 13, 2010	38.13	38.29	38.12	38.22	1,529,628	+0.10(+0.27%)
Apr 12, 2010	38.12	38.30	37.97	38.12	1,987,636	-0.02(-0.04%)
Apr 09, 2010	37.74	38.14	37.65	38.14	1,779,292	+0.53(+1.40%)
Apr 08, 2010	37.73	37.96	37.55	37.61	3,851,443	-0.25(-0.67%)
Apr 07, 2010	37.74	37.98	37.58	37.87	3,088,655	+0.12(+0.31%)
Apr 06, 2010	37.46	37.78	37.41	37.75	1,872,169	+0.04(+0.11%)
Apr 05, 2010	37.64	37.88	37.52	37.71	1,577,296	+0.07(+0.18%)
Apr 01, 2010	37.36	37.64	37.64	37.64	1,700,314	+0.41(+1.09%)
Mar 31, 2010	36.94	37.50	36.94	37.23	2,083,718	+0.04(+0.11%)
Mar 30, 2010	37.03	37.32	36.98	37.19	1,678,978	+0.23(+0.62%)
Mar 29, 2010	36.88	37.14	36.74	36.96	1,661,548	+0.12(+0.32%)
Mar 26, 2010	36.55	36.96	36.49	36.84	1,900,165	+0.33(+0.90%)
Mar 25, 2010	36.94	36.94	36.49	36.51	2,279,494	-0.16(-0.44%)
Mar 24, 2010	36.71	36.92	36.55	36.67	2,160,152	-0.11(-0.30%)
Mar 23, 2010	36.77	36.86	36.44	36.78	2,377,759	+0.03(+0.07%)
Mar 22, 2010	36.49	36.84	36.45	36.76	1,542,033	+0.17(+0.46%)
Mar 19, 2010	36.59	36.83	36.43	36.59	2,747,408	+0.04(+0.12%)
Mar 18, 2010	36.96	36.99	36.55	36.55	3,034,852	-0.39(-1.06%)
Mar 17, 2010	37.14	37.19	36.77	36.94	2,376,260	-0.09(-0.25%)
Mar 16, 2010	36.67	37.05	36.67	37.03	1,452,870	+0.15(+0.41%)
Mar 15, 2010	36.66	36.89	36.61	36.88	1,563,478	-0.08(-0.21%)
Mar 12, 2010	36.24	37.18	36.24	36.95	3,551,170	+0.78(+2.15%)
Mar 11, 2010	35.90	36.17	35.67	36.17	1,436,289	+0.10(+0.28%)
Mar 10, 2010	35.95	36.19	35.63	36.07	2,289,851	+0.03(+0.07%)
Mar 09, 2010	36.11	36.29	35.88	36.05	1,908,503	-0.13(-0.35%)
Mar 08, 2010	36.50	36.52	36.09	36.17	2,325,577	-0.34(-0.93%)
Mar 05, 2010	36.23	36.62	36.06	36.51	1,897,985	+0.49(+1.35%)
Mar 04, 2010	36.02	36.21	35.89	36.02	2,371,989	+0.01(+0.02%)
Mar 03, 2010	35.63	36.18	35.63	36.02	2,619,490	+0.40(+1.11%)
Mar 02, 2010	35.75	35.99	35.50	35.62	3,083,890	-0.13(-0.38%)
Mar 01, 2010	35.82	35.89	35.34	35.75	2,976,366	+0.19(+0.52%)
Feb 26, 2010	35.43	35.88	35.43	35.57	2,546,862	-0.02(-0.05%)
Feb 25, 2010	34.99	35.59	34.62	35.59	3,853,099	+0.13(+0.36%)
Feb 24, 2010	35.34	35.55	35.09	35.46	2,107,358	+0.36(+1.03%)
Feb 23, 2010	35.46	35.58	35.02	35.10	2,632,287	-0.46(-1.28%)
Feb 22, 2010	35.95	36.08	35.49	35.55	2,194,638	-0.38(-1.06%)
Feb 19, 2010	35.87	36.14	35.73	35.93	2,019,449	-0.13(-0.35%)
Feb 18, 2010	35.70	36.16	35.70	36.06	1,677,928	+0.30(+0.85%)
Feb 17, 2010	35.66	35.97	35.53	35.75	3,164,672	-0.02(-0.05%)
Feb 16, 2010	35.27	35.79	35.16	35.77	2,646,490	+0.50(+1.41%)
Feb 12, 2010	34.73	35.27	35.27	35.27	4,028,264	+0.39(+1.11%)
Feb 11, 2010	35.78	36.18	34.72	34.88	7,897,428	-2.07(-5.60%)
Feb 10, 2010	37.13	37.37	36.78	36.95	2,419,211	-0.32(-0.86%)
Feb 09, 2010	37.16	37.61	36.87	37.27	1,865,838	+0.31(+0.84%)
Feb 08, 2010	36.67	37.43	36.30	36.96	2,249,179	+0.35(+0.97%)
Feb 05, 2010	36.45	36.84	35.58	36.61	3,315,956	+0.18(+0.49%)
Feb 04, 2010	37.26	37.40	36.41	36.43	2,323,761	-1.15(-3.05%)
Feb 03, 2010	37.52	37.87	37.32	37.58	1,408,371	-0.14(-0.36%)
Feb 02, 2010	37.48	37.78	37.21	37.71	1,549,804	+0.61(+1.64%)
Feb 01, 2010	37.20	37.47	37.00	37.10	1,523,434	+0.05(+0.14%)
Jan 29, 2010	37.39	37.87	37.02	37.05	2,318,804	+0.00(+0.00%)
Jan 28, 2010	37.85	37.86	37.05	37.05	2,059,287	-0.63(-1.68%)
Jan 27, 2010	37.75	37.91	37.27	37.69	1,436,844	+0.12(+0.31%)
Jan 26, 2010	37.91	38.21	37.48	37.57	1,364,037	-0.47(-1.24%)
Jan 25, 2010	38.13	38.39	37.99	38.04	1,029,727	+0.17(+0.45%)
Jan 22, 2010	38.56	38.74	37.85	37.87	1,863,789	-0.79(-2.05%)
Jan 21, 2010	39.76	39.88	38.64	38.67	2,589,981	-1.09(-2.74%)
Jan 20, 2010	39.27	40.01	39.22	39.76	2,290,319	+0.15(+0.38%)
Jan 19, 2010	38.96	39.62	38.95	39.60	1,234,830	+0.66(+1.69%)
Jan 15, 2010	39.11	38.95	38.95	38.95	1,164,608	-0.21(-0.54%)
Jan 14, 2010	39.54	39.65	38.99	39.16	1,347,667	-0.57(-1.42%)
Jan 13, 2010	39.09	39.75	39.09	39.72	1,740,034	+0.53(+1.36%)
Jan 12, 2010	38.85	39.24	38.65	39.19	2,115,958	+0.13(+0.32%)
Jan 11, 2010	38.40	39.14	38.35	39.06	1,882,030	+0.84(+2.19%)
Jan 08, 2010	37.75	38.28	37.66	38.23	2,007,559	+0.32(+0.85%)
Jan 07, 2010	37.58	37.99	37.16	37.91	1,599,447	+0.41(+1.08%)
Jan 06, 2010	37.59	37.86	37.27	37.50	1,753,049	-0.11(-0.29%)
Jan 05, 2010	38.08	38.10	37.40	37.61	1,301,252	-0.58(-1.52%)
Jan 04, 2010	38.01	38.27	37.86	38.19	1,195,973	+0.57(+1.50%)
Dec 31, 2009	38.16	37.63	37.63	37.63	559,082	-0.53(-1.39%)
Dec 30, 2009	38.10	38.30	37.99	38.16	560,586	-0.12(-0.31%)
Dec 29, 2009	38.27	38.40	38.11	38.28	486,880	+0.11(+0.29%)
Dec 28, 2009	38.30	38.30	37.97	38.17	680,178	+0.00(+0.00%)
Dec 24, 2009	38.03	38.17	37.92	38.17	504,835	+0.29(+0.76%)
Dec 23, 2009	37.85	38.08	37.62	37.88	950,194	+0.14(+0.36%)
Dec 22, 2009	37.86	38.08	37.69	37.75	1,308,543	-0.08(-0.22%)
Dec 21, 2009	37.75	38.07	37.67	37.83	912,568	+0.09(+0.25%)
Dec 18, 2009	37.90	37.97	37.36	37.74	1,980,290	-0.01(-0.02%)
Dec 17, 2009	37.92	38.06	37.67	37.75	1,058,355	-0.57(-1.50%)
Dec 16, 2009	38.10	38.40	37.91	38.32	1,357,476	+0.34(+0.89%)
Dec 15, 2009	38.36	38.40	37.90	37.98	1,201,521	-0.35(-0.90%)
Dec 14, 2009	38.15	38.36	38.05	38.33	870,291	+0.20(+0.53%)
Dec 11, 2009	38.57	38.76	37.84	38.13	1,038,537	-0.19(-0.50%)
Dec 10, 2009	38.11	38.41	38.11	38.32	1,177,728	+0.40(+1.06%)
Dec 09, 2009	37.53	37.95	37.21	37.91	1,004,081	+0.48(+1.28%)
Dec 08, 2009	37.51	37.75	37.26	37.43	1,246,280	-0.35(-0.93%)
Dec 07, 2009	38.07	38.15	37.51	37.79	1,246,898	-0.24(-0.64%)
Dec 04, 2009	38.37	38.78	37.85	38.03	1,602,816	+0.09(+0.24%)
Dec 03, 2009	38.45	38.75	37.91	37.94	1,107,473	-0.58(-1.51%)
Dec 02, 2009	38.33	38.60	38.22	38.52	1,073,063	+0.26(+0.68%)
Dec 01, 2009	37.99	38.32	37.92	38.26	1,588,830	+0.48(+1.27%)
Nov 30, 2009	37.43	37.80	37.11	37.78	1,296,842	+0.39(+1.04%)
Nov 27, 2009	37.36	37.76	37.12	37.39	580,685	-0.71(-1.85%)
Nov 25, 2009	37.95	38.27	37.74	38.10	1,121,709	+0.16(+0.42%)
Nov 24, 2009	38.48	38.48	37.79	37.94	1,160,846	-0.45(-1.18%)
Nov 23, 2009	38.22	38.75	38.17	38.39	900,407	+0.29(+0.77%)
Nov 20, 2009	37.99	38.21	37.81	38.10	1,250,783	+0.00(+0.00%)
Nov 19, 2009	38.38	38.43	37.90	38.10	1,168,515	-0.56(-1.46%)
Nov 18, 2009	38.96	39.04	38.49	38.66	1,049,106	-0.34(-0.86%)
Nov 17, 2009	38.83	39.01	38.69	39.00	1,317,644	+0.18(+0.45%)
Nov 16, 2009	38.75	38.84	38.53	38.82	1,911,052	+0.19(+0.48%)
Nov 13, 2009	38.48	38.96	38.27	38.64	1,317,814	+0.33(+0.86%)
Nov 12, 2009	38.75	39.01	38.20	38.31	1,519,111	-0.59(-1.51%)
Nov 11, 2009	39.27	39.41	38.77	38.90	1,279,018	-0.12(-0.30%)
Nov 10, 2009	38.79	39.15	38.69	39.01	1,102,522	+0.20(+0.52%)
Nov 09, 2009	38.23	38.81	38.21	38.81	1,242,934	+0.81(+2.12%)
Nov 06, 2009	37.73	38.16	37.53	38.00	1,288,414	+0.03(+0.09%)
Nov 05, 2009	37.54	38.03	37.42	37.97	1,289,991	+0.68(+1.83%)
Nov 04, 2009	37.45	37.85	37.23	37.29	1,772,271	-0.15(-0.40%)
Nov 03, 2009	36.77	37.65	36.71	37.44	2,446,968	+0.39(+1.04%)
Nov 02, 2009	37.14	37.45	36.50	37.05	1,758,125	+0.08(+0.20%)
Oct 30, 2009	37.57	37.84	36.89	36.98	2,094,242	-0.67(-1.79%)
Oct 29, 2009	37.48	37.79	37.12	37.65	2,198,510	+0.51(+1.38%)
Oct 28, 2009	37.65	38.00	37.06	37.14	2,509,738	-0.67(-1.78%)
Oct 27, 2009	39.23	39.36	37.55	37.81	2,827,752	-0.82(-2.13%)
Oct 26, 2009	38.82	39.44	38.38	38.64	1,902,801	-0.14(-0.37%)
Oct 23, 2009	38.88	39.03	38.68	38.78	1,917,753	-0.19(-0.50%)
Oct 22, 2009	38.60	39.19	38.51	38.97	1,137,992	+0.39(+1.00%)
Oct 21, 2009	38.80	39.39	38.47	38.59	1,520,325	-0.25(-0.65%)
Oct 20, 2009	38.69	38.85	38.63	38.84	1,445,351	-0.34(-0.88%)
Oct 19, 2009	38.98	39.37	38.82	39.18	1,080,344	+0.24(+0.63%)
Oct 16, 2009	38.85	39.22	38.80	38.94	1,927,118	-0.08(-0.19%)
Oct 15, 2009	39.03	39.20	38.74	39.01	1,458,797	-0.16(-0.41%)
Oct 14, 2009	39.33	39.33	38.77	39.17	1,416,818	+0.39(+1.00%)
Oct 13, 2009	38.64	38.92	38.52	38.79	1,046,383	-0.01(-0.02%)
Oct 12, 2009	39.07	39.12	38.61	38.80	1,149,075	+0.15(+0.39%)
Oct 09, 2009	38.77	38.93	38.33	38.64	2,093,190	-0.07(-0.17%)
Oct 08, 2009	38.61	39.06	38.59	38.71	1,701,457	+0.45(+1.17%)
Oct 07, 2009	38.54	38.65	38.04	38.27	1,507,767	-0.31(-0.81%)
Oct 06, 2009	38.65	38.80	38.25	38.58	1,204,920	+0.36(+0.95%)
Oct 05, 2009	37.77	38.22	37.65	38.22	1,585,041	+0.45(+1.18%)
Oct 02, 2009	37.89	38.18	37.69	37.77	2,307,928	-0.23(-0.60%)
Oct 01, 2009	38.91	38.91	37.98	38.00	2,515,451	-0.89(-2.29%)
Sep 30, 2009	38.69	39.43	38.56	38.89	2,538,396	+0.29(+0.74%)
Sep 29, 2009	38.89	39.23	38.58	38.60	1,304,441	-0.47(-1.21%)
Sep 28, 2009	38.62	39.15	38.58	39.08	1,182,089	+0.55(+1.43%)
Sep 25, 2009	38.58	38.70	38.09	38.53	2,390,201	-0.09(-0.24%)
Sep 24, 2009	38.66	39.05	38.44	38.62	2,307,692	+0.09(+0.24%)
Sep 23, 2009	38.80	39.17	38.53	38.53	3,172,586	-0.45(-1.14%)
Sep 22, 2009	39.48	39.55	38.75	38.97	2,860,669	-0.29(-0.73%)
Sep 21, 2009	39.33	39.70	39.02	39.26	3,744,864	-0.32(-0.81%)
Sep 18, 2009	39.95	40.28	39.30	39.58	15,672,642	-0.36(-0.91%)
Sep 17, 2009	39.64	39.98	39.27	39.94	5,293,929	+1.03(+2.64%)
Sep 16, 2009	38.92	39.93	38.66	38.91	4,291,999	+0.13(+0.32%)
Sep 15, 2009	38.60	38.95	38.18	38.79	4,390,614	+0.19(+0.48%)
Sep 14, 2009	36.84	38.69	36.84	38.60	4,938,811	+1.59(+4.30%)
Sep 11, 2009	37.40	37.65	36.93	37.01	2,750,521	-0.20(-0.54%)
Sep 10, 2009	36.85	37.21	36.17	37.21	2,595,344	+0.60(+1.63%)
Sep 09, 2009	36.08	36.64	35.94	36.62	2,541,778	+0.36(+0.99%)
Sep 08, 2009	36.07	36.30	35.87	36.26	2,463,846	+0.39(+1.08%)
Sep 04, 2009	35.58	35.87	35.45	35.87	1,532,464	+0.17(+0.47%)
Sep 03, 2009	35.81	35.90	35.44	35.70	2,385,972	+0.13(+0.35%)
Sep 02, 2009	35.13	35.81	35.13	35.58	2,914,017	+0.35(+1.00%)
Sep 01, 2009	35.26	35.79	35.11	35.23	2,753,785	-0.23(-0.66%)
Aug 31, 2009	34.98	35.56	34.91	35.46	2,325,474	+0.19(+0.55%)
Aug 28, 2009	35.37	35.52	34.83	35.27	2,340,983	+0.07(+0.19%)
Aug 27, 2009	35.13	35.46	35.01	35.20	2,679,511	+0.02(+0.05%)
Aug 26, 2009	35.22	35.32	35.01	35.18	1,813,123	-0.03(-0.10%)
Aug 25, 2009	35.78	35.79	35.15	35.22	2,101,813	-0.24(-0.69%)
Aug 24, 2009	36.08	36.14	35.43	35.46	1,744,093	-0.58(-1.61%)
Aug 21, 2009	35.91	36.14	35.68	36.04	2,811,178	+0.43(+1.20%)
Aug 20, 2009	35.96	36.16	35.46	35.61	1,706,856	-0.34(-0.96%)
Aug 19, 2009	35.05	36.22	34.92	35.96	2,168,388	+0.48(+1.35%)
Aug 18, 2009	34.97	35.54	34.89	35.48	1,881,041	+0.63(+1.80%)
Aug 17, 2009	34.69	35.03	34.46	34.85	2,189,610	-0.43(-1.21%)
Aug 14, 2009	35.38	35.55	34.70	35.28	1,378,758	-0.17(-0.47%)
Aug 13, 2009	35.33	35.68	34.94	35.44	1,341,061	+0.33(+0.93%)
Aug 12, 2009	34.88	35.41	34.87	35.12	2,268,533	+0.04(+0.12%)
Aug 11, 2009	34.91	35.19	34.76	35.08	1,215,839	-0.04(-0.12%)
Aug 10, 2009	35.01	35.18	34.90	35.12	1,435,686	-0.11(-0.31%)
Aug 07, 2009	35.31	35.58	35.08	35.23	1,780,863	+0.12(+0.33%)
Aug 06, 2009	35.39	35.55	34.94	35.11	2,022,016	-0.09(-0.26%)
Aug 05, 2009	35.41	35.49	34.95	35.20	1,673,421	-0.26(-0.73%)
Aug 04, 2009	35.60	35.71	35.23	35.46	1,665,966	-0.23(-0.63%)
Aug 03, 2009	34.95	35.76	34.78	35.69	2,152,809	+0.88(+2.53%)
Jul 31, 2009	34.71	35.08	34.50	34.81	1,431,519	+0.18(+0.51%)
Jul 30, 2009	34.59	35.02	34.50	34.63	1,544,524	+0.34(+0.98%)
Jul 29, 2009	33.94	34.43	33.65	34.30	1,856,243	+0.72(+2.15%)
Jul 28, 2009	33.39	33.59	32.94	33.57	2,323,365	-0.26(-0.77%)
Jul 27, 2009	33.69	33.94	33.56	33.83	2,285,969	+0.21(+0.62%)
Jul 24, 2009	32.83	33.63	32.53	33.63	181	+0.60(+1.80%)
Jul 23, 2009	32.16	33.11	32.07	33.03	2,022,577	+0.76(+2.36%)
Jul 22, 2009	31.76	32.32	31.75	32.27	1,575,208	+0.26(+0.81%)
Jul 21, 2009	32.47	32.68	31.57	32.01	2,723,656	-0.17(-0.52%)
Jul 20, 2009	32.25	32.25	31.46	32.17	2,205,548	+0.13(+0.42%)
Jul 17, 2009	31.86	32.15	31.74	32.04	1,583,389	+0.10(+0.31%)
Jul 16, 2009	31.67	32.07	31.46	31.94	3,270,907	+0.14(+0.45%)
Jul 15, 2009	31.97	32.17	31.58	31.80	4,343,013	+0.14(+0.45%)
Jul 14, 2009	31.91	31.95	31.45	31.65	1,900,367	-0.25(-0.79%)
Jul 13, 2009	31.40	31.91	31.39	31.91	1,991,819	+0.62(+1.98%)
Jul 10, 2009	31.08	31.45	30.93	31.29	1,235,273	+0.11(+0.35%)
Jul 09, 2009	31.68	31.94	31.09	31.18	2,060,295	-0.40(-1.27%)
Jul 08, 2009	31.59	31.86	31.19	31.58	1,640,996	+0.04(+0.13%)
Jul 07, 2009	31.89	32.30	31.49	31.54	1,654,131	-0.62(-1.93%)
Jul 06, 2009	31.73	32.20	31.54	32.16	1,407,825	+0.10(+0.31%)
Jul 02, 2009	32.38	32.38	31.91	32.06	1,198,878	-0.61(-1.87%)

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.