Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	49.68	50.15	49.35	49.41	502	+0.25(+0.51%)
Jun 29, 2010	49.50	49.82	49.11	49.16	2,027,305	-1.51(-2.98%)
Jun 25, 2010	50.67	50.98	50.32	50.67	883,828	+0.22(+0.44%)
Jun 24, 2010	50.95	50.96	50.29	50.45	1,044,111	-0.73(-1.43%)
Jun 23, 2010	50.99	51.55	50.85	51.18	1,873,039	+0.92(+1.83%)
Jun 22, 2010	50.55	50.75	50.12	50.26	1,716,929	-0.34(-0.67%)
Jun 21, 2010	50.41	50.91	50.27	50.60	1,592,315	+0.73(+1.46%)
Jun 18, 2010	49.87	50.02	49.58	49.87	1,436,488	-0.07(-0.14%)
Jun 17, 2010	49.98	50.04	49.52	49.94	1,251,808	-0.15(-0.30%)
Jun 16, 2010	49.57	50.20	49.57	50.09	1,314,480	+0.01(+0.02%)
Jun 15, 2010	49.45	50.08	49.42	50.08	700	+0.65(+1.31%)
Jun 14, 2010	50.00	50.20	49.38	49.43	1,311,672	-0.58(-1.16%)
Jun 11, 2010	49.28	50.01	49.21	50.01	885,628	+0.09(+0.18%)
Jun 10, 2010	49.61	49.93	49.36	49.92	1,691,587	+0.97(+1.98%)
Jun 09, 2010	49.05	49.64	48.81	48.95	2,413,174	+0.61(+1.26%)
Jun 08, 2010	47.97	48.34	47.64	48.34	1,862,756	+1.23(+2.61%)
Jun 07, 2010	47.43	47.85	47.07	47.11	1,717,041	+0.69(+1.48%)
Jun 04, 2010	46.42	47.23	46.29	46.42	1,484,007	-1.21(-2.54%)
Jun 03, 2010	47.51	47.78	47.10	47.63	1,970,485	+0.02(+0.04%)
Jun 02, 2010	47.01	47.61	46.64	47.61	23,032	+1.00(+2.15%)
Jun 01, 2010	46.97	47.70	46.61	46.61	8,940	+0.04(+0.09%)
May 28, 2010	46.57	47.05	46.14	46.57	1,380,289	-0.82(-1.73%)
May 27, 2010	46.66	47.42	46.51	47.39	1,796,788	+1.12(+2.42%)
May 26, 2010	46.46	47.12	46.17	46.27	8,789	-0.68(-1.45%)
May 25, 2010	45.97	47.01	45.70	46.95	2,446,872	-0.01(-0.02%)
May 24, 2010	47.25	47.54	46.95	46.96	2,233,657	+0.13(+0.28%)
May 21, 2010	45.92	46.89	45.60	46.83	5,119,370	+0.35(+0.75%)
May 20, 2010	46.35	47.28	46.25	46.48	8,690	-1.05(-2.21%)
May 19, 2010	47.26	47.77	47.08	47.53	1,612,502	-0.04(-0.08%)
May 18, 2010	48.01	48.29	47.36	47.57	250	-0.23(-0.48%)
May 17, 2010	47.25	47.98	46.99	47.80	1,633,325	+0.53(+1.12%)
May 14, 2010	47.27	47.75	47.00	47.27	2,301,911	-0.95(-1.97%)
May 13, 2010	48.53	48.69	48.20	48.22	901,911	-0.47(-0.97%)
May 12, 2010	48.97	49.14	48.43	48.69	2,379,347	+0.05(+0.10%)
May 11, 2010	49.03	49.20	48.55	48.64	1,545,451	-0.40(-0.82%)
May 10, 2010	48.84	49.04	48.55	49.04	2,522,240	+1.82(+3.85%)
May 07, 2010	46.90	47.84	46.13	47.22	2,833,859	+0.50(+1.07%)
May 06, 2010	46.73	48.28	44.36	46.72	400	-0.49(-1.04%)
May 05, 2010	47.46	47.82	47.06	47.21	1,882,469	-0.24(-0.51%)
May 04, 2010	47.73	48.16	47.10	47.45	4,596	-1.93(-3.91%)
May 03, 2010	49.10	49.49	48.87	49.38	1,285,099	+0.48(+0.98%)
Apr 30, 2010	49.54	49.65	48.83	48.90	3,947,986	-0.39(-0.79%)
Apr 29, 2010	49.45	49.85	49.15	49.29	4,275,198	-0.56(-1.12%)
Apr 28, 2010	49.97	50.20	49.46	49.85	1,613,713	+0.23(+0.46%)
Apr 27, 2010	50.35	50.53	49.44	49.62	10,936	-1.16(-2.28%)
Apr 26, 2010	51.06	51.13	50.72	50.78	816,982	-0.15(-0.29%)
Apr 23, 2010	50.59	50.99	50.52	50.93	964,631	+0.28(+0.55%)
Apr 22, 2010	50.30	50.74	49.87	50.65	1,153,245	+0.01(+0.02%)
Apr 21, 2010	50.66	50.82	50.25	50.64	1,365,505	-0.05(-0.10%)
Apr 20, 2010	51.37	51.50	50.35	50.69	1,881,143	+0.48(+0.96%)
Apr 19, 2010	50.26	50.40	49.64	50.21	1,484,964	-0.09(-0.18%)
Apr 16, 2010	51.10	51.13	49.93	50.30	2,355,600	-1.77(-3.40%)
Apr 15, 2010	51.81	52.12	51.76	52.07	1,380,531	+0.29(+0.56%)
Apr 14, 2010	51.50	51.82	51.30	51.78	1,751,035	+0.79(+1.55%)
Apr 13, 2010	50.92	51.19	50.67	50.99	1,103,604	+0.29(+0.57%)
Apr 12, 2010	50.89	50.97	50.58	50.70	1,198,221	-0.56(-1.09%)
Apr 09, 2010	50.92	51.44	50.92	51.26	1,806,227	+0.76(+1.50%)
Apr 08, 2010	49.62	50.90	49.56	50.50	2,666,098	+1.61(+3.29%)
Apr 07, 2010	49.25	49.25	48.65	48.89	1,361,105	-0.36(-0.73%)
Apr 06, 2010	49.22	49.48	49.07	49.25	1,947,409	+0.11(+0.22%)
Apr 05, 2010	48.88	49.19	48.61	49.14	1,690,966	+0.57(+1.17%)
Apr 01, 2010	48.56	48.57	48.57	48.57	1,821,800	+0.45(+0.94%)
Mar 31, 2010	48.13	48.41	47.95	48.12	1,378,617	-0.65(-1.33%)
Mar 30, 2010	48.57	48.92	48.34	48.77	1,472,369	+0.21(+0.43%)
Mar 29, 2010	48.30	48.62	48.20	48.56	970,286	+0.52(+1.08%)
Mar 26, 2010	48.01	48.42	47.88	48.04	1,504,695	+0.25(+0.52%)
Mar 25, 2010	48.11	48.23	47.76	47.79	1,614,746	-0.40(-0.83%)
Mar 24, 2010	48.41	48.42	47.95	48.19	1,466,886	-0.74(-1.51%)
Mar 23, 2010	48.70	48.96	48.50	48.93	1,223,900	+0.12(+0.25%)
Mar 22, 2010	48.49	49.05	48.41	48.81	853,006	-0.15(-0.31%)
Mar 19, 2010	49.30	49.31	48.81	48.96	1,424,064	-0.49(-0.99%)
Mar 18, 2010	49.05	49.48	49.00	49.45	2,211,486	+0.97(+2.00%)
Mar 17, 2010	48.85	48.90	48.24	48.48	2,226,171	-0.30(-0.62%)
Mar 16, 2010	48.51	48.85	48.43	48.78	994,252	+0.23(+0.47%)
Mar 15, 2010	48.52	48.62	48.44	48.55	1,338,303	+0.04(+0.08%)
Mar 12, 2010	48.62	48.86	48.38	48.51	1,196,773	-0.38(-0.78%)
Mar 11, 2010	48.22	48.96	48.22	48.89	1,647,429	+0.81(+1.68%)
Mar 10, 2010	47.99	48.15	47.74	48.08	1,716,515	+0.18(+0.38%)
Mar 09, 2010	47.65	48.19	47.57	47.90	1,767,901	-0.36(-0.75%)
Mar 08, 2010	47.53	48.43	47.53	48.26	3,107,593	+0.86(+1.81%)
Mar 05, 2010	47.41	47.70	47.06	47.40	2,482,034	+0.11(+0.23%)
Mar 04, 2010	46.92	47.33	46.83	47.29	1,954,545	-0.49(-1.03%)
Mar 03, 2010	48.15	48.47	47.49	47.78	3,479,483	-1.21(-2.47%)
Mar 02, 2010	49.43	49.43	48.97	48.99	2,330,348	-0.56(-1.13%)
Mar 01, 2010	49.58	49.75	49.38	49.55	1,369,608	+0.12(+0.24%)
Feb 26, 2010	49.35	49.54	48.77	49.43	1,393,206	+0.26(+0.53%)
Feb 25, 2010	48.92	49.26	48.50	49.17	1,541,990	-0.29(-0.59%)
Feb 24, 2010	49.26	49.69	49.09	49.46	1,636,157	+0.81(+1.67%)
Feb 23, 2010	49.11	49.22	48.48	48.65	1,546,799	-0.44(-0.90%)
Feb 22, 2010	49.40	49.40	48.79	49.09	1,232,241	+0.30(+0.61%)
Feb 19, 2010	48.62	49.02	48.48	48.79	1,520,625	-0.86(-1.73%)
Feb 18, 2010	49.11	49.78	48.92	49.65	1,151,052	+0.29(+0.59%)
Feb 17, 2010	49.34	49.44	49.14	49.36	1,123,940	+0.35(+0.71%)
Feb 16, 2010	48.65	49.16	48.52	49.01	1,403,472	+0.42(+0.86%)
Feb 12, 2010	48.25	48.59	48.59	48.59	1,215,600	-0.59(-1.20%)
Feb 11, 2010	48.69	49.27	48.31	49.18	1,619,607	+0.98(+2.03%)
Feb 10, 2010	48.42	48.49	47.60	48.20	1,389,287	-0.75(-1.53%)
Feb 09, 2010	48.81	49.40	48.54	48.95	1,621,685	+0.99(+2.06%)
Feb 08, 2010	48.42	48.61	47.92	47.96	1,844,860	+0.58(+1.22%)
Feb 05, 2010	47.30	47.43	46.42	47.38	2,283,025	+0.41(+0.87%)
Feb 04, 2010	47.83	47.83	46.97	46.97	1,938,364	-1.94(-3.97%)
Feb 03, 2010	49.14	49.22	48.75	48.91	1,074,708	-0.32(-0.65%)
Feb 02, 2010	48.49	49.40	48.48	49.23	1,741,030	+1.13(+2.35%)
Feb 01, 2010	47.92	48.50	47.84	48.10	1,857,218	+1.15(+2.45%)
Jan 29, 2010	47.73	47.75	46.76	46.95	2,342,937	-0.32(-0.68%)
Jan 28, 2010	47.94	48.07	47.27	47.27	2,015,787	-0.30(-0.63%)
Jan 27, 2010	47.38	47.68	47.00	47.57	1,969,443	-0.17(-0.36%)
Jan 26, 2010	47.56	48.12	47.20	47.74	1,549,816	-0.13(-0.27%)
Jan 25, 2010	48.32	48.47	47.77	47.87	1,973,227	+1.00(+2.13%)
Jan 22, 2010	47.63	47.93	46.80	46.87	2,180,224	-0.97(-2.03%)
Jan 21, 2010	48.33	48.57	47.58	47.84	3,002,872	-1.21(-2.47%)
Jan 20, 2010	49.19	49.53	48.75	49.05	2,474,429	-1.44(-2.85%)
Jan 19, 2010	49.97	50.59	49.95	50.49	1,775,397	+0.49(+0.98%)
Jan 15, 2010	50.68	50.00	50.00	50.00	2,441,200	-0.54(-1.07%)
Jan 14, 2010	50.81	50.91	50.51	50.54	3,661,477	+0.64(+1.28%)
Jan 13, 2010	49.77	50.08	49.53	49.90	3,316,509	+0.89(+1.82%)
Jan 12, 2010	49.04	49.18	48.35	49.01	3,038,117	+0.37(+0.76%)
Jan 11, 2010	48.35	48.72	48.05	48.64	2,329,279	+0.63(+1.31%)
Jan 08, 2010	47.76	48.09	47.63	48.01	1,405,197	+0.65(+1.37%)
Jan 07, 2010	47.30	47.43	47.07	47.36	1,341,974	-0.06(-0.13%)
Jan 06, 2010	47.40	47.61	47.28	47.42	1,639,946	+0.23(+0.49%)
Jan 05, 2010	47.18	47.29	46.80	47.19	1,697,114	+0.09(+0.19%)
Jan 04, 2010	47.02	47.30	47.01	47.10	2,011,163	+0.67(+1.44%)
Dec 31, 2009	46.74	46.43	46.43	46.43	1,809,200	+0.59(+1.29%)
Dec 30, 2009	45.21	45.95	45.05	45.84	2,120,682	+0.72(+1.60%)
Dec 29, 2009	45.00	45.19	44.91	45.12	1,210,078	-0.12(-0.27%)
Dec 28, 2009	44.92	45.24	44.92	45.24	1,001,538	+0.32(+0.71%)
Dec 24, 2009	45.05	45.10	44.76	44.92	1,006,406	-0.13(-0.29%)
Dec 23, 2009	45.11	45.20	44.71	45.05	1,957,933	-0.26(-0.57%)
Dec 22, 2009	45.22	45.49	45.00	45.31	1,773,288	-0.32(-0.70%)
Dec 21, 2009	45.45	45.77	45.45	45.63	1,304,657	-0.32(-0.70%)
Dec 18, 2009	45.81	45.96	45.66	45.95	1,407,918	+0.40(+0.88%)
Dec 17, 2009	45.75	45.84	45.42	45.55	2,192,774	-1.06(-2.27%)
Dec 16, 2009	46.46	46.69	46.32	46.61	1,185,521	+0.49(+1.06%)
Dec 15, 2009	46.09	46.50	46.02	46.12	1,358,059	+0.12(+0.26%)
Dec 14, 2009	46.14	46.25	45.86	46.00	1,460,798	+0.10(+0.22%)
Dec 11, 2009	45.74	45.90	45.66	45.90	2,194,376	-0.50(-1.08%)
Dec 10, 2009	46.13	46.47	45.95	46.40	2,262,516	-0.11(-0.24%)
Dec 09, 2009	46.37	46.64	46.16	46.51	1,543,566	+0.02(+0.04%)
Dec 08, 2009	46.61	46.74	46.37	46.49	1,871,373	-0.73(-1.55%)
Dec 07, 2009	47.18	47.69	47.00	47.22	1,527,634	-0.66(-1.38%)
Dec 04, 2009	47.96	48.46	47.45	47.88	1,535,608	+0.48(+1.01%)
Dec 03, 2009	47.88	48.02	47.32	47.40	1,450,843	-0.28(-0.59%)
Dec 02, 2009	47.70	48.07	47.66	47.68	1,061,684	+0.21(+0.44%)
Dec 01, 2009	47.55	47.92	47.37	47.47	2,014,767	+0.60(+1.28%)
Nov 30, 2009	47.02	47.18	46.13	46.87	3,917,160	-0.80(-1.68%)
Nov 27, 2009	47.00	47.95	46.65	47.67	1,228,096	-1.11(-2.28%)
Nov 25, 2009	48.64	48.85	48.54	48.78	1,207,380	-0.15(-0.31%)
Nov 24, 2009	48.82	49.00	48.24	48.93	2,011,557	-0.77(-1.55%)
Nov 23, 2009	49.58	49.89	49.54	49.70	1,591,407	+0.23(+0.46%)
Nov 20, 2009	49.38	49.55	49.15	49.47	1,126,989	-0.08(-0.16%)
Nov 19, 2009	49.86	49.86	49.18	49.55	2,330,995	+0.44(+0.90%)
Nov 18, 2009	49.07	49.35	48.82	49.11	1,954,414	+0.62(+1.28%)
Nov 17, 2009	48.27	48.54	48.00	48.49	1,485,768	+0.18(+0.37%)
Nov 16, 2009	48.00	48.60	47.95	48.31	1,366,430	+0.31(+0.65%)
Nov 13, 2009	47.79	48.11	47.57	48.00	1,523,986	-0.09(-0.19%)
Nov 12, 2009	48.29	48.53	47.93	48.09	1,542,910	-0.61(-1.25%)
Nov 11, 2009	48.83	49.15	48.55	48.70	1,719,102	+0.82(+1.71%)
Nov 10, 2009	47.63	47.94	47.50	47.88	1,481,015	-0.08(-0.17%)
Nov 09, 2009	47.69	47.98	47.59	47.96	2,549,786	+0.33(+0.69%)
Nov 06, 2009	47.53	48.09	47.39	47.63	1,874,830	-0.35(-0.73%)
Nov 05, 2009	47.78	48.12	47.63	47.98	1,739,408	+0.48(+1.01%)
Nov 04, 2009	47.92	48.19	47.43	47.50	1,569,348	+0.27(+0.57%)
Nov 03, 2009	46.50	47.23	46.50	47.23	1,415,217	-0.06(-0.13%)
Nov 02, 2009	47.31	47.80	46.73	47.29	2,447,833	+0.56(+1.20%)
Oct 30, 2009	47.89	47.89	46.47	46.73	3,123,350	-1.46(-3.03%)
Oct 29, 2009	47.75	48.59	47.68	48.19	2,999,579	+1.29(+2.75%)
Oct 28, 2009	48.01	48.38	46.76	46.90	4,035,333	-1.53(-3.16%)
Oct 27, 2009	48.65	48.80	48.05	48.43	1,505,456	-0.12(-0.25%)
Oct 26, 2009	49.24	49.48	48.43	48.55	1,972,129	-0.26(-0.53%)
Oct 23, 2009	48.84	48.92	48.51	48.81	2,057,535	-0.66(-1.33%)
Oct 22, 2009	49.41	49.62	48.84	49.47	1,606,747	-0.16(-0.32%)
Oct 21, 2009	49.92	50.29	49.52	49.63	2,121,792	-0.61(-1.21%)
Oct 20, 2009	49.81	50.25	49.78	50.24	2,263,605	-1.13(-2.20%)
Oct 19, 2009	50.96	51.59	50.79	51.37	1,791,207	+1.25(+2.49%)
Oct 16, 2009	50.45	50.52	49.91	50.12	2,479,442	-0.60(-1.18%)
Oct 15, 2009	50.51	50.73	50.42	50.72	1,788,864	-0.54(-1.05%)
Oct 14, 2009	50.92	51.47	50.87	51.26	2,574,888	+1.31(+2.62%)
Oct 13, 2009	49.86	50.21	49.50	49.95	1,536,719	+0.04(+0.08%)
Oct 12, 2009	50.00	50.09	49.61	49.91	1,319,385	-0.15(-0.30%)
Oct 09, 2009	49.93	50.06	49.69	50.06	1,174,418	-0.08(-0.16%)
Oct 08, 2009	50.43	50.45	50.01	50.14	1,815,404	+0.01(+0.02%)
Oct 07, 2009	49.94	50.41	49.71	50.13	2,487,566	+0.48(+0.97%)
Oct 06, 2009	49.48	50.28	49.42	49.65	2,217,120	+1.00(+2.06%)
Oct 05, 2009	48.35	49.10	48.05	48.65	1,996,960	+0.90(+1.88%)
Oct 02, 2009	47.33	47.99	47.03	47.75	2,098,374	-0.32(-0.67%)
Oct 01, 2009	48.91	49.09	47.80	48.07	2,627,235	-1.04(-2.12%)
Sep 30, 2009	49.21	49.32	48.22	49.11	2,393,692	-0.43(-0.87%)
Sep 29, 2009	49.67	49.75	48.93	49.54	2,722,413	-0.27(-0.54%)
Sep 28, 2009	49.22	49.94	49.04	49.81	2,646,616	-0.29(-0.58%)
Sep 25, 2009	50.17	50.49	49.64	50.10	1,712,183	-0.29(-0.58%)
Sep 24, 2009	51.23	51.28	50.04	50.39	2,537,778	-1.43(-2.76%)
Sep 23, 2009	52.34	52.73	51.75	51.82	2,599,104	-0.31(-0.59%)
Sep 22, 2009	51.60	52.17	51.53	52.13	2,972,207	+1.49(+2.94%)
Sep 21, 2009	50.41	50.83	50.13	50.64	2,153,155	+0.36(+0.72%)
Sep 18, 2009	50.44	50.69	49.95	50.28	2,972,963	+0.11(+0.22%)
Sep 17, 2009	50.92	51.00	50.13	50.17	2,087,445	-0.13(-0.26%)
Sep 16, 2009	50.44	51.08	50.05	50.30	2,159,376	+0.57(+1.15%)
Sep 15, 2009	49.52	49.86	49.16	49.73	1,953,243	-0.63(-1.25%)
Sep 14, 2009	49.82	50.40	49.61	50.36	1,583,518	-0.39(-0.77%)
Sep 11, 2009	51.47	51.48	50.56	50.75	2,754,189	-0.02(-0.04%)
Sep 10, 2009	50.90	50.97	50.16	50.77	2,391,692	-0.01(-0.02%)
Sep 09, 2009	51.05	51.05	50.53	50.78	1,767,997	-0.29(-0.57%)
Sep 08, 2009	51.44	51.74	50.78	51.07	2,066,087	+0.85(+1.69%)
Sep 04, 2009	49.72	50.54	49.45	50.22	2,705,862	+1.59(+3.27%)
Sep 03, 2009	48.73	48.73	48.02	48.63	1,771,288	+0.43(+0.89%)
Sep 02, 2009	48.01	48.63	47.93	48.20	2,747,130	-0.01(-0.02%)
Sep 01, 2009	48.73	49.43	48.10	48.21	2,899,931	-1.01(-2.05%)
Aug 31, 2009	48.73	49.33	48.32	49.22	2,391,107	-1.06(-2.11%)
Aug 28, 2009	50.64	50.85	49.93	50.28	1,503,404	-0.62(-1.22%)
Aug 27, 2009	50.51	51.10	50.18	50.90	2,425,736	+0.14(+0.28%)
Aug 26, 2009	50.85	51.20	50.50	50.76	2,099,447	-0.44(-0.86%)
Aug 25, 2009	51.30	51.55	50.84	51.20	1,766,022	+0.17(+0.33%)
Aug 24, 2009	51.26	51.43	50.69	51.03	2,557,296	-0.84(-1.62%)
Aug 21, 2009	52.17	52.47	51.36	51.87	3,579,379	-1.39(-2.61%)
Aug 20, 2009	53.00	53.62	52.95	53.26	2,281,596	-0.77(-1.43%)
Aug 19, 2009	53.14	54.14	53.13	54.03	1,298,912	-0.04(-0.07%)
Aug 18, 2009	54.12	54.43	53.66	54.07	1,254,377	+1.06(+2.01%)
Aug 17, 2009	53.86	54.50	52.88	53.01	2,834,709	-3.36(-5.97%)
Aug 14, 2009	57.02	57.04	55.55	56.37	2,574,498	-0.65(-1.14%)
Aug 13, 2009	58.13	58.13	56.70	57.02	2,010,709	-0.30(-0.52%)
Aug 12, 2009	56.81	57.60	56.38	57.32	1,671,203	-0.24(-0.42%)
Aug 11, 2009	58.24	58.24	57.10	57.56	2,170,570	-0.98(-1.67%)
Aug 10, 2009	58.79	59.22	58.38	58.54	2,386,189	+1.14(+1.99%)
Aug 07, 2009	57.80	58.03	56.84	57.40	3,541,402	+1.09(+1.94%)
Aug 06, 2009	55.96	56.49	55.67	56.31	4,662,342	+4.02(+7.69%)
Aug 05, 2009	52.51	52.81	52.00	52.29	2,366,011	-0.22(-0.42%)
Aug 04, 2009	52.50	52.74	52.27	52.51	1,892,332	-0.89(-1.67%)
Aug 03, 2009	53.18	53.61	53.01	53.40	2,295,809	+0.93(+1.78%)
Jul 31, 2009	52.43	52.88	52.30	52.47	1,470,194	-0.09(-0.17%)
Jul 30, 2009	53.18	53.48	52.56	52.56	1,825,803	+0.02(+0.04%)
Jul 29, 2009	52.90	52.92	52.03	52.54	1,613,706	-0.81(-1.52%)
Jul 28, 2009	53.64	53.82	52.60	53.35	2,151,860	+1.50(+2.89%)
Jul 27, 2009	51.74	52.11	51.45	51.85	2,390,963	+1.55(+3.08%)
Jul 24, 2009	50.02	50.48	49.68	50.30	1,128	-0.01(-0.02%)
Jul 23, 2009	49.48	50.60	49.17	50.31	2,147,867	+1.13(+2.30%)
Jul 22, 2009	48.93	49.43	48.83	49.18	1,521,869	-0.62(-1.24%)
Jul 21, 2009	50.20	50.25	49.20	49.80	2,237,603	-1.14(-2.24%)
Jul 20, 2009	50.81	51.21	50.70	50.94	1,739,349	+1.13(+2.27%)
Jul 17, 2009	50.00	50.03	49.49	49.81	2,257,542	+0.50(+1.01%)
Jul 16, 2009	48.69	49.59	48.39	49.31	2,308,524	+0.55(+1.13%)
Jul 15, 2009	48.70	48.97	48.11	48.76	2,274,328	+1.04(+2.18%)
Jul 14, 2009	47.82	47.95	47.32	47.72	1,887,058	+0.62(+1.32%)
Jul 13, 2009	46.57	47.13	46.51	47.10	2,684,347	-0.50(-1.05%)
Jul 10, 2009	47.49	47.92	46.94	47.60	1,452,197	-0.35(-0.73%)
Jul 09, 2009	48.14	48.46	47.61	47.95	1,514,007	+0.54(+1.14%)
Jul 08, 2009	47.86	48.18	46.65	47.41	2,109,093	-0.39(-0.82%)
Jul 07, 2009	48.49	48.49	47.60	47.80	2,231,022	-0.80(-1.65%)
Jul 06, 2009	48.59	48.77	47.85	48.60	2,621,747	+0.03(+0.06%)
Jul 02, 2009	48.61	48.94	48.02	48.57	2,305,132	-2.17(-4.28%)

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.