Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.05	34.32	33.93	34.11	642,873	+0.07(+0.21%)
Jul 30, 2009	34.01	34.40	33.94	34.04	914,590	+0.53(+1.59%)
Jul 29, 2009	33.47	33.67	33.31	33.50	730,236	-0.13(-0.39%)
Jul 28, 2009	33.45	33.75	33.33	33.63	1,068,288	-0.09(-0.28%)
Jul 27, 2009	33.50	33.73	33.36	33.73	828,029	+0.21(+0.62%)
Jul 24, 2009	33.26	33.54	33.03	33.52	687,431	+0.20(+0.61%)
Jul 23, 2009	32.64	33.51	32.59	33.31	834,901	+0.75(+2.30%)
Jul 22, 2009	32.28	32.77	32.25	32.57	802,727	+0.06(+0.20%)
Jul 21, 2009	32.72	32.74	32.17	32.50	897,627	+0.06(+0.20%)
Jul 20, 2009	32.33	32.50	32.11	32.44	1,340,175	+0.34(+1.05%)
Jul 17, 2009	32.18	32.18	31.92	32.10	1,410,737	-0.12(-0.36%)
Jul 16, 2009	31.87	32.33	31.75	32.21	762,886	+0.23(+0.72%)
Jul 15, 2009	31.46	32.08	31.41	31.98	901,748	+0.91(+2.95%)
Jul 14, 2009	31.00	31.07	30.75	31.07	862,858	+0.19(+0.61%)
Jul 13, 2009	30.27	30.89	30.17	30.88	630,275	+0.91(+3.05%)
Jul 10, 2009	29.94	30.17	29.79	29.96	694,683	-0.16(-0.53%)
Jul 09, 2009	30.26	30.35	29.98	30.12	698,236	+0.07(+0.24%)
Jul 08, 2009	30.40	30.43	29.65	30.05	1,504,056	-0.14(-0.48%)
Jul 07, 2009	30.68	30.75	30.17	30.20	764,301	-0.55(-1.80%)
Jul 06, 2009	30.38	30.77	30.33	30.75	1,016,960	+0.02(+0.07%)
Jul 02, 2009	31.18	31.20	30.67	30.73	806,512	-0.90(-2.85%)
Jul 01, 2009	31.59	31.90	31.59	31.63	1,439,965	+0.17(+0.55%)
Jun 30, 2009	31.81	31.82	31.25	31.46	938,543	-0.30(-0.95%)
Jun 29, 2009	31.52	31.79	31.30	31.76	530,312	+0.33(+1.05%)
Jun 26, 2009	31.42	31.56	31.16	31.43	767,972	-0.04(-0.11%)
Jun 25, 2009	30.97	31.48	30.92	31.46	1,151,019	+0.66(+2.15%)
Jun 24, 2009	30.83	31.13	30.62	30.80	926,075	+0.24(+0.80%)
Jun 23, 2009	30.58	30.70	30.34	30.56	1,351,322	-0.09(-0.31%)
Jun 22, 2009	31.36	31.37	30.65	30.65	1,301,870	-0.97(-3.05%)
Jun 19, 2009	31.83	31.83	31.46	31.61	920,842	+0.12(+0.37%)
Jun 18, 2009	31.17	31.65	31.06	31.50	1,139,480	+0.41(+1.32%)
Jun 17, 2009	31.22	31.43	30.89	31.09	870,356	-0.17(-0.53%)
Jun 16, 2009	31.90	31.90	31.23	31.25	1,086,546	-0.52(-1.63%)
Jun 15, 2009	32.22	32.22	31.60	31.77	857,829	-0.81(-2.50%)
Jun 12, 2009	32.26	32.59	32.22	32.59	953,506	+0.19(+0.60%)
Jun 11, 2009	32.31	32.87	32.31	32.39	1,472,569	+0.21(+0.65%)
Jun 10, 2009	32.63	32.63	31.79	32.18	1,167,239	-0.14(-0.45%)
Jun 09, 2009	32.39	32.49	32.10	32.33	2,037,848	+0.12(+0.36%)
Jun 08, 2009	32.08	32.56	31.86	32.21	809,871	-0.07(-0.22%)
Jun 05, 2009	32.80	32.82	32.13	32.28	1,085,601	-0.12(-0.38%)
Jun 04, 2009	32.16	32.43	31.91	32.41	1,006,237	+0.38(+1.19%)
Jun 03, 2009	32.25	32.30	31.74	32.03	1,064,000	-0.48(-1.48%)
Jun 02, 2009	32.36	32.65	32.33	32.51	1,147,513	-0.04(-0.13%)
Jun 01, 2009	32.37	32.75	32.20	32.55	1,169,579	+0.66(+2.08%)
May 29, 2009	31.54	31.90	31.23	31.89	1,270,984	+0.55(+1.77%)
May 28, 2009	31.14	31.43	30.67	31.33	989,195	+0.45(+1.45%)
May 27, 2009	31.64	31.66	30.84	30.89	1,607,530	-0.70(-2.21%)
May 26, 2009	30.56	31.64	30.54	31.59	1,582,994	+0.79(+2.57%)
May 22, 2009	30.94	31.09	30.69	30.79	991,784	-0.08(-0.26%)
May 21, 2009	30.89	31.02	30.51	30.87	1,540,158	-0.33(-1.06%)
May 20, 2009	31.81	32.13	31.20	31.20	2,281,795	-0.32(-1.01%)
May 19, 2009	31.59	31.88	31.48	31.52	1,240,377	-0.09(-0.27%)
May 18, 2009	31.05	31.64	30.96	31.61	1,426,097	+0.94(+3.08%)
May 15, 2009	31.06	31.20	30.45	30.66	1,371,331	-0.37(-1.21%)
May 14, 2009	30.66	31.25	30.60	31.04	1,135,889	+0.32(+1.06%)
May 13, 2009	31.10	31.24	30.61	30.71	1,079,018	-0.91(-2.87%)
May 12, 2009	31.97	31.99	31.18	31.62	1,738,126	-0.14(-0.43%)
May 11, 2009	32.09	32.23	31.74	31.76	1,449,506	-0.89(-2.71%)
May 08, 2009	32.19	32.67	31.97	32.64	2,188,029	+0.94(+2.98%)
May 07, 2009	32.63	32.63	31.48	31.70	1,842,431	-0.39(-1.21%)
May 06, 2009	31.76	32.13	31.46	32.09	2,938,251	+0.81(+2.60%)
May 05, 2009	31.28	31.51	31.08	31.28	1,767,386	-0.15(-0.48%)
May 04, 2009	30.41	31.43	30.30	31.43	1,484,913	+1.38(+4.58%)
May 01, 2009	30.08	30.18	29.75	30.05	1,535,833	+0.11(+0.36%)
Apr 30, 2009	30.36	30.53	29.85	29.94	1,441,185	+0.05(+0.17%)
Apr 29, 2009	29.62	30.23	29.53	29.89	1,561,161	+0.66(+2.24%)
Apr 28, 2009	29.10	29.61	29.00	29.24	4,897,952	-0.20(-0.69%)
Apr 27, 2009	29.42	29.85	29.30	29.44	1,453,127	-0.30(-0.99%)
Apr 24, 2009	29.57	29.99	29.38	29.73	1,793,200	+0.37(+1.28%)
Apr 23, 2009	29.12	29.41	28.72	29.36	1,898,172	+0.40(+1.39%)
Apr 22, 2009	28.94	29.75	28.87	28.96	2,527,862	-0.28(-0.96%)
Apr 21, 2009	28.34	29.27	28.14	29.24	2,926,974	+0.62(+2.17%)
Apr 20, 2009	29.61	29.61	28.57	28.62	1,405,958	-1.59(-5.25%)
Apr 17, 2009	29.99	30.42	29.76	30.20	2,737,057	+0.31(+1.04%)
Apr 16, 2009	29.70	30.14	29.23	29.89	1,724,797	+0.45(+1.52%)
Apr 15, 2009	28.74	29.50	28.61	29.45	1,871,827	+0.58(+2.02%)
Apr 14, 2009	29.38	29.56	28.82	28.86	2,511,104	-0.81(-2.74%)
Apr 13, 2009	29.19	29.87	29.00	29.68	1,692,588	+0.27(+0.91%)
Apr 09, 2009	28.88	29.43	28.76	29.41	1,765,305	+1.45(+5.18%)
Apr 08, 2009	27.87	28.08	27.62	27.96	1,617,717	+0.29(+1.04%)
Apr 07, 2009	27.84	28.05	27.64	27.67	1,606,371	-0.72(-2.54%)
Apr 06, 2009	28.28	28.48	27.97	28.39	1,884,416	-0.22(-0.76%)
Apr 03, 2009	28.37	28.62	28.00	28.61	3,137,703	+0.34(+1.20%)
Apr 02, 2009	28.24	28.65	28.07	28.27	1,780,165	+0.83(+3.02%)
Apr 01, 2009	26.65	27.60	26.50	27.44	1,596,787	+0.64(+2.39%)
Mar 31, 2009	26.90	27.41	26.63	26.80	2,068,138	+0.26(+0.98%)
Mar 30, 2009	27.03	27.03	26.30	26.54	1,818,126	-1.71(-6.04%)
Mar 26, 2009	28.06	28.30	27.58	28.25	2,083,375	+0.71(+2.56%)
Mar 25, 2009	27.62	28.17	26.77	27.54	2,547,434	-0.07(-0.26%)
Mar 24, 2009	27.82	28.36	27.59	27.62	2,128,494	-0.63(-2.24%)
Mar 23, 2009	27.28	28.26	27.26	28.25	2,183,598	+2.08(+7.96%)
Mar 20, 2009	26.91	26.95	26.09	26.17	2,200,879	-0.60(-2.23%)
Mar 19, 2009	27.87	27.87	26.74	26.77	3,287,309	-0.66(-2.39%)
Mar 18, 2009	26.46	27.74	26.23	27.42	3,431,244	+0.87(+3.28%)
Mar 17, 2009	25.81	26.57	25.50	26.55	2,135,066	+0.88(+3.42%)
Mar 16, 2009	26.12	26.59	25.66	25.67	2,185,978	-0.04(-0.17%)
Mar 13, 2009	25.71	25.84	25.17	25.71	0	+0.32(+1.25%)
Mar 12, 2009	24.22	25.52	23.96	25.40	1,566,184	+1.25(+5.19%)
Mar 11, 2009	24.42	24.68	23.91	24.14	1,702,812	+0.06(+0.24%)
Mar 10, 2009	23.03	24.13	23.01	24.09	2,120,126	+1.64(+7.29%)
Mar 09, 2009	22.33	23.13	22.33	22.45	2,659,917	-0.26(-1.14%)
Mar 06, 2009	22.93	23.27	22.06	22.71	0	+0.07(+0.32%)
Mar 05, 2009	23.06	23.36	22.58	22.64	1,624,974	-1.03(-4.35%)
Mar 04, 2009	23.60	24.11	23.22	23.67	1,798,321	+0.08(+0.34%)
Mar 02, 2009	24.42	24.42	23.53	23.59	2,733,535	-1.25(-5.05%)
Feb 27, 2009	24.92	25.40	24.80	24.84	0	-0.70(-2.74%)
Feb 26, 2009	26.30	26.51	25.47	25.54	1,665,616	-0.35(-1.36%)
Feb 25, 2009	25.91	26.45	25.35	25.89	2,216,787	-0.17(-0.66%)
Feb 24, 2009	25.22	26.18	24.95	26.07	2,696,788	+1.06(+4.24%)
Feb 23, 2009	26.14	26.21	24.93	25.01	2,387,076	-0.78(-3.02%)
Feb 20, 2009	25.66	26.12	25.08	25.79	3,519,197	-0.35(-1.35%)
Feb 19, 2009	26.82	26.94	26.08	26.14	1,867,278	-0.43(-1.60%)
Feb 18, 2009	26.93	26.93	26.30	26.56	2,006,603	-0.16(-0.59%)
Feb 17, 2009	27.08	27.23	26.68	26.72	1,745,646	-1.33(-4.72%)
Feb 13, 2009	28.47	28.62	28.04	28.05	3,847,458	-0.47(-1.64%)
Feb 12, 2009	28.14	28.56	27.53	28.52	2,565,613	-0.09(-0.30%)
Feb 11, 2009	28.47	28.73	28.18	28.60	3,176,939	+0.40(+1.43%)
Feb 10, 2009	29.47	29.74	28.04	28.20	2,766,746	-1.69(-5.66%)
Feb 09, 2009	29.80	30.09	29.53	29.89	2,261,621	+0.17(+0.56%)
Feb 06, 2009	28.96	29.86	28.91	29.73	2,336,120	+0.94(+3.28%)
Feb 05, 2009	28.31	29.08	27.93	28.78	2,283,058	+0.28(+0.99%)
Feb 04, 2009	28.93	29.31	28.40	28.50	2,130,372	-0.30(-1.03%)
Feb 03, 2009	28.70	29.00	28.32	28.80	2,421,818	+0.30(+1.04%)
Feb 02, 2009	28.11	28.69	28.00	28.50	2,018,273	-0.09(-0.33%)
Jan 30, 2009	29.42	29.54	28.32	28.60	0	-0.73(-2.48%)
Jan 29, 2009	30.02	30.03	29.27	29.32	1,911,315	-1.14(-3.74%)
Jan 28, 2009	30.14	30.66	29.99	30.46	2,216,817	+1.12(+3.83%)
Jan 27, 2009	29.11	29.51	28.92	29.34	2,200,202	+0.40(+1.37%)
Jan 26, 2009	29.03	29.64	28.67	28.94	2,920,107	+0.04(+0.12%)
Jan 23, 2009	27.99	29.11	27.91	28.91	2,463,473	+0.12(+0.40%)
Jan 22, 2009	28.60	29.23	28.15	28.79	4,256,202	-0.44(-1.50%)
Jan 21, 2009	28.42	29.30	27.82	29.23	3,870,459	+1.31(+4.70%)
Jan 20, 2009	29.36	29.43	27.86	27.92	3,597,762	-1.77(-5.95%)
Jan 16, 2009	30.13	30.25	28.94	29.68	3,619,733	+0.06(+0.22%)
Jan 15, 2009	29.74	30.05	28.69	29.62	3,889,838	-0.22(-0.75%)
Jan 14, 2009	30.26	30.27	29.59	29.84	3,383,168	-1.02(-3.31%)
Jan 13, 2009	30.78	31.07	30.52	30.87	3,461,803	-0.01(-0.05%)
Jan 12, 2009	31.64	31.68	30.68	30.88	3,585,588	-0.85(-2.68%)
Jan 09, 2009	32.45	32.56	31.64	31.73	2,330,787	-0.70(-2.16%)
Jan 08, 2009	32.10	32.43	31.98	32.43	2,793,284	+0.09(+0.27%)
Jan 07, 2009	32.93	32.93	32.21	32.34	1,883,100	-1.06(-3.17%)
Jan 06, 2009	33.43	33.70	33.07	33.40	3,320,865	+0.30(+0.89%)
Jan 05, 2009	33.10	33.44	32.82	33.11	6,171,281	-0.21(-0.63%)
Jan 02, 2009	32.54	33.52	32.27	33.31	0	+0.76(+2.35%)
Jan 01, 2009	32.00	32.72	31.89	32.55	0	+0.00(+0.00%)
Dec 31, 2008	32.00	32.72	31.89	32.55	4,694,878	+0.61(+1.89%)
Dec 30, 2008	31.38	31.97	31.23	31.95	2,138,023	+0.78(+2.50%)
Dec 29, 2008	31.26	31.30	30.61	31.17	1,941,317	-0.06(-0.21%)
Dec 26, 2008	31.30	31.38	31.02	31.23	1,112,961	+0.12(+0.39%)
Dec 24, 2008	31.06	31.20	30.86	31.11	1,175,713	-0.14(-0.46%)
Dec 23, 2008	31.84	31.92	31.12	31.25	2,503,106	-0.16(-0.50%)
Dec 22, 2008	32.26	32.26	31.05	31.41	2,818,930	-0.66(-2.07%)
Dec 19, 2008	32.41	32.84	31.98	32.08	4,284,156	-0.09(-0.29%)
Dec 18, 2008	33.03	33.11	31.79	32.17	3,137,243	-0.61(-1.87%)
Dec 17, 2008	32.62	33.37	32.39	32.78	6,866,521	-0.32(-0.98%)
Dec 16, 2008	31.66	33.15	31.59	33.11	4,630,601	+1.81(+5.78%)
Dec 15, 2008	32.00	32.03	30.84	31.30	3,405,945	-0.57(-1.79%)
Dec 12, 2008	30.69	31.96	30.63	31.87	3,406,887	+0.30(+0.96%)
Dec 11, 2008	32.30	32.72	31.35	31.56	3,995,517	-1.12(-3.44%)
Dec 10, 2008	32.88	33.06	32.19	32.69	4,273,909	+0.17(+0.53%)
Dec 09, 2008	33.13	33.60	32.36	32.52	5,558,473	-0.91(-2.74%)
Dec 08, 2008	33.11	33.86	32.82	33.43	4,625,440	+1.15(+3.55%)
Dec 05, 2008	30.44	32.39	30.02	32.28	4,819,335	+1.33(+4.28%)
Dec 04, 2008	31.26	32.11	30.47	30.96	3,783,560	-0.79(-2.47%)
Dec 03, 2008	30.62	31.92	29.97	31.74	5,600,079	+1.06(+3.45%)
Dec 02, 2008	29.92	30.89	29.43	30.68	6,550,659	+1.22(+4.16%)
Dec 01, 2008	31.58	31.64	29.32	29.46	5,528,254	-3.01(-9.27%)
Nov 28, 2008	31.73	32.52	31.72	32.47	1,569,728	+0.58(+1.81%)
Nov 26, 2008	30.18	31.97	30.13	31.90	5,066,746	+1.04(+3.39%)
Nov 25, 2008	31.09	31.32	29.91	30.85	5,432,683	+0.73(+2.44%)
Nov 24, 2008	28.96	30.97	28.66	30.12	10,601,869	+1.87(+6.61%)
Nov 21, 2008	27.29	28.32	26.07	28.25	8,470,319	+1.41(+5.26%)
Nov 20, 2008	28.54	29.32	26.49	26.84	5,663,224	-1.97(-6.83%)
Nov 19, 2008	30.86	31.10	28.75	28.80	3,796,360	-2.18(-7.02%)
Nov 18, 2008	30.65	31.33	29.77	30.98	4,511,681	+0.20(+0.66%)
Nov 17, 2008	31.25	32.00	30.73	30.78	2,870,945	-0.99(-3.13%)
Nov 14, 2008	32.54	33.39	31.59	31.77	3,332,910	-1.53(-4.61%)
Nov 13, 2008	31.20	33.31	29.79	33.31	5,600,955	+2.13(+6.82%)
Nov 12, 2008	32.12	32.50	31.01	31.18	4,005,237	-1.69(-5.15%)
Nov 11, 2008	33.07	33.55	32.29	32.88	2,402,306	-0.77(-2.29%)
Nov 10, 2008	34.94	35.09	33.11	33.65	2,351,996	-0.47(-1.37%)
Nov 07, 2008	33.61	34.17	33.27	34.11	6,929,573	+0.79(+2.36%)
Nov 06, 2008	34.57	35.14	33.05	33.33	3,518,922	-1.79(-5.09%)
Nov 05, 2008	36.64	37.07	34.94	35.12	2,692,144	-2.09(-5.62%)
Nov 04, 2008	36.74	37.35	36.35	37.21	3,396,368	+1.43(+3.99%)
Nov 03, 2008	35.74	36.00	35.45	35.78	1,616,152	-0.01(-0.02%)
Oct 31, 2008	35.04	36.22	34.71	35.79	2,638,288	+0.74(+2.12%)
Oct 30, 2008	35.30	35.63	34.06	35.04	2,472,158	+1.20(+3.53%)
Oct 29, 2008	34.53	35.72	33.83	33.85	4,131,061	-0.80(-2.31%)
Oct 28, 2008	32.42	34.77	31.08	34.65	4,103,533	+3.35(+10.70%)
Oct 27, 2008	31.52	32.91	31.15	31.30	2,629,979	-0.91(-2.82%)
Oct 24, 2008	30.50	33.05	30.50	32.21	3,983,490	-1.34(-3.99%)
Oct 23, 2008	33.36	34.06	31.65	33.55	5,947,308	+0.23(+0.69%)
Oct 22, 2008	34.24	34.76	32.30	33.31	3,637,287	-1.89(-5.38%)
Oct 21, 2008	35.96	36.31	35.16	35.21	3,118,023	-0.94(-2.61%)
Oct 20, 2008	35.35	36.18	34.72	36.15	2,591,889	+1.45(+4.19%)
Oct 17, 2008	34.30	36.28	33.62	34.70	3,546,741	-0.22(-0.63%)
Oct 16, 2008	34.37	35.08	32.22	34.92	3,897,146	+1.14(+3.37%)
Oct 15, 2008	36.40	36.40	33.75	33.78	2,309,689	-3.14(-8.51%)
Oct 14, 2008	39.08	39.45	35.89	36.92	4,420,798	+0.09(+0.23%)
Oct 13, 2008	34.73	36.84	34.23	36.84	3,010,524	+3.16(+9.39%)
Oct 10, 2008	31.27	34.41	30.25	33.67	7,454,777	+0.35(+1.06%)
Oct 09, 2008	36.36	36.67	32.93	33.32	5,394,346	-2.63(-7.31%)
Oct 08, 2008	35.40	37.43	35.17	35.95	6,121,192	-0.58(-1.58%)
Oct 07, 2008	39.39	39.89	36.30	36.53	5,032,951	-2.95(-7.46%)
Oct 06, 2008	39.53	39.94	37.40	39.47	4,620,291	-1.35(-3.32%)
Oct 03, 2008	42.33	42.98	40.74	40.83	2,702,196	-0.68(-1.65%)
Oct 02, 2008	43.02	43.02	41.36	41.51	2,150,317	-1.71(-3.95%)
Oct 01, 2008	42.80	43.48	42.11	43.22	3,279,206	+0.10(+0.23%)
Sep 30, 2008	42.67	43.20	41.54	43.12	1,405,275	+1.44(+3.46%)
Sep 29, 2008	43.99	44.33	40.92	41.68	4,870,779	-3.02(-6.76%)
Sep 26, 2008	44.04	44.94	43.44	44.70	0	+0.17(+0.37%)
Sep 25, 2008	43.66	44.93	43.66	44.53	2,151,963	+0.65(+1.48%)
Sep 24, 2008	44.51	44.58	43.61	43.88	2,758,914	-0.12(-0.26%)
Sep 23, 2008	44.67	45.27	43.90	44.00	2,922,377	-0.81(-1.80%)
Sep 22, 2008	46.33	46.66	44.68	44.81	1,717,275	-1.75(-3.76%)
Sep 19, 2008	46.67	46.56	46.01	46.56	0	+2.02(+4.53%)
Sep 18, 2008	42.92	44.94	41.28	44.54	7,058,043	+2.28(+5.39%)
Sep 17, 2008	43.82	44.07	42.20	42.26	4,078,836	-2.54(-5.66%)
Sep 16, 2008	42.76	44.80	42.67	44.80	4,635,692	+0.82(+1.87%)
Sep 15, 2008	44.68	45.69	43.95	43.98	2,807,218	-2.35(-5.07%)
Sep 12, 2008	45.87	46.54	45.67	46.33	1,424,151	-0.11(-0.23%)
Sep 11, 2008	45.14	46.43	44.81	46.43	2,053,227	+0.71(+1.54%)
Sep 10, 2008	46.10	46.29	45.32	45.73	1,622,670	-0.04(-0.08%)
Sep 09, 2008	47.16	48.18	45.74	45.76	1,578,250	-1.70(-3.57%)
Sep 08, 2008	47.94	48.44	46.51	47.46	1,863,961	+1.41(+3.07%)
Sep 05, 2008	45.34	46.11	44.89	46.05	0	+0.45(+1.00%)
Sep 04, 2008	46.73	46.91	45.58	45.59	1,213,754	-1.58(-3.34%)
Sep 03, 2008	47.05	47.28	46.72	47.17	986,889	+0.06(+0.14%)
Sep 02, 2008	47.62	48.03	46.80	47.10	985,535	+0.15(+0.32%)
Aug 29, 2008	47.19	47.43	46.92	46.95	996,919	-0.44(-0.93%)
Aug 28, 2008	46.77	47.43	46.69	47.39	559,555	+0.98(+2.11%)
Aug 27, 2008	46.10	46.54	45.87	46.41	435,981	+0.40(+0.88%)
Aug 26, 2008	45.81	46.19	45.63	46.01	545,798	+0.12(+0.27%)
Aug 25, 2008	46.61	46.61	45.83	45.89	1,024,004	-0.95(-2.03%)
Aug 22, 2008	46.45	46.87	46.41	46.84	423,070	+0.71(+1.55%)
Aug 21, 2008	45.70	46.25	45.53	46.12	950,199	-0.02(-0.05%)
Aug 20, 2008	45.99	46.23	45.41	46.15	751,415	+0.27(+0.60%)
Aug 19, 2008	46.31	46.33	45.67	45.87	629,021	-0.77(-1.65%)
Aug 18, 2008	47.29	47.55	46.45	46.64	998,803	-0.79(-1.67%)
Aug 15, 2008	47.30	47.63	47.11	47.44	0	+0.37(+0.78%)
Aug 14, 2008	46.35	47.39	46.25	47.07	1,051,478	+0.44(+0.94%)
Aug 13, 2008	46.82	47.01	46.16	46.63	1,777,817	-0.46(-0.98%)
Aug 12, 2008	47.84	47.85	46.85	47.09	982,791	-0.89(-1.85%)
Aug 11, 2008	47.44	48.45	47.29	47.98	1,613,769	+0.50(+1.05%)
Aug 08, 2008	46.18	47.64	46.07	47.48	1,495,124	+1.28(+2.76%)
Aug 07, 2008	46.69	46.96	46.05	46.20	928,731	-1.00(-2.12%)
Aug 06, 2008	47.07	47.36	46.77	47.21	1,058,157	-0.07(-0.15%)
Aug 05, 2008	46.41	47.32	46.27	47.28	1,299,251	+1.40(+3.05%)
Aug 04, 2008	46.02	46.33	45.58	45.88	1,041,183	-0.22(-0.48%)

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.