Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	41.97	42.17	41.44	41.97	2,521,534	+0.04(+0.09%)
Jul 29, 2010	42.40	42.47	41.60	41.93	2,386,132	-0.16(-0.38%)
Jul 28, 2010	42.28	42.44	41.97	42.09	2,197,928	-0.33(-0.77%)
Jul 27, 2010	42.69	42.75	42.26	42.42	3,548,431	+0.03(+0.07%)
Jul 26, 2010	41.89	42.43	41.83	42.39	2,575,527	+0.55(+1.32%)
Jul 23, 2010	41.41	41.90	41.28	41.84	4,497,654	+0.34(+0.83%)
Jul 22, 2010	41.09	41.66	41.05	41.50	1,781,392	+0.90(+2.21%)
Jul 21, 2010	41.42	41.43	40.44	40.60	3,410,964	-0.53(-1.29%)
Jul 20, 2010	40.21	41.18	40.12	41.13	3,332,447	+0.39(+0.95%)
Jul 19, 2010	40.63	40.88	40.32	40.75	1,393,358	+0.22(+0.54%)
Jul 16, 2010	40.53	41.53	40.45	40.53	2,140,141	-0.90(-2.18%)
Jul 15, 2010	41.74	41.86	41.14	41.43	1,794,311	-0.27(-0.65%)
Jul 14, 2010	41.71	41.85	41.40	41.70	2,024,520	-0.11(-0.26%)
Jul 13, 2010	41.56	41.98	41.56	41.81	1,699,192	+0.66(+1.59%)
Jul 12, 2010	41.04	41.21	40.80	41.15	1,163,075	-0.01(-0.04%)
Jul 09, 2010	41.17	41.17	40.71	41.17	1,533,909	+0.37(+0.91%)
Jul 08, 2010	40.72	40.84	40.34	40.80	2,341,979	+0.39(+0.96%)
Jul 07, 2010	39.22	40.43	39.21	40.41	4,948,330	+1.31(+3.36%)
Jul 06, 2010	39.43	39.70	38.74	39.10	2,630,183	+0.21(+0.54%)
Jul 02, 2010	38.89	39.39	38.66	38.89	2,217,646	-0.25(-0.63%)
Jul 01, 2010	39.31	39.43	38.45	39.13	4,892,485	-0.16(-0.41%)
Jun 30, 2010	39.67	40.01	39.23	39.29	5,779,787	-0.42(-1.06%)
Jun 29, 2010	40.42	40.44	39.52	39.71	3,836,364	-1.34(-3.27%)
Jun 25, 2010	41.05	41.23	40.51	41.05	4,838,745	+0.29(+0.71%)
Jun 24, 2010	41.25	41.33	40.63	40.76	2,653,423	-0.75(-1.82%)
Jun 23, 2010	41.69	41.81	41.24	41.52	2,732,445	-0.16(-0.38%)
Jun 22, 2010	42.47	42.66	41.63	41.68	1,960,323	-0.83(-1.94%)
Jun 21, 2010	43.20	43.24	42.29	42.50	2,937,927	-0.09(-0.22%)
Jun 18, 2010	42.60	42.73	42.45	42.60	1,749,420	+0.00(+0.00%)
Jun 17, 2010	42.63	42.66	42.13	42.60	2,030,833	+0.08(+0.19%)
Jun 16, 2010	42.41	42.74	42.24	42.52	2,144,075	-0.07(-0.15%)
Jun 15, 2010	41.94	42.64	41.85	42.58	2,057,600	+0.99(+2.37%)
Jun 14, 2010	42.07	42.29	41.57	41.60	2,935,517	-0.12(-0.30%)
Jun 11, 2010	41.09	41.73	41.08	41.72	1,805,135	+0.20(+0.47%)
Jun 10, 2010	40.94	41.55	40.86	41.52	1,852,309	+1.36(+3.39%)
Jun 09, 2010	40.59	41.08	40.00	40.16	2,731,661	-0.19(-0.47%)
Jun 08, 2010	39.91	40.42	39.51	40.35	3,295,377	+0.50(+1.25%)
Jun 07, 2010	40.50	40.71	39.81	39.85	2,433,969	-0.57(-1.42%)
Jun 04, 2010	40.42	41.44	40.27	40.42	7,295,070	-1.57(-3.73%)
Jun 03, 2010	42.03	42.16	41.55	41.99	2,243,384	+0.09(+0.22%)
Jun 02, 2010	40.86	41.89	40.78	41.89	3,869,550	+1.13(+2.77%)
Jun 01, 2010	41.18	41.80	40.68	40.76	3,557,507	-0.93(-2.23%)
May 28, 2010	41.69	42.26	41.46	41.69	5,904,170	-0.54(-1.29%)
May 27, 2010	41.47	42.26	41.38	42.23	4,421,326	+1.51(+3.72%)
May 26, 2010	41.04	41.52	40.58	40.72	4,758,672	-0.07(-0.18%)
May 25, 2010	39.62	40.83	39.36	40.79	4,869,333	+0.07(+0.18%)
May 24, 2010	41.11	41.44	40.67	40.72	2,528,286	-0.66(-1.59%)
May 21, 2010	40.03	41.47	39.86	41.38	6,328,261	+0.01(+0.03%)
May 20, 2010	40.84	41.57	40.62	41.37	6,514,104	-1.04(-2.45%)
May 19, 2010	42.32	42.79	41.74	42.41	6,247,395	-0.24(-0.56%)
May 18, 2010	43.67	43.82	42.45	42.65	413	-0.70(-1.61%)
May 17, 2010	43.47	43.60	42.38	43.34	3,094,169	+0.01(+0.02%)
May 14, 2010	43.34	43.93	42.94	43.34	3,452,239	-0.88(-2.00%)
May 13, 2010	44.69	44.84	44.17	44.22	3,412,995	-0.51(-1.15%)
May 12, 2010	44.34	44.82	44.25	44.74	2,143,318	+0.60(+1.36%)
May 11, 2010	44.49	44.74	44.03	44.13	3,222,907	-0.12(-0.26%)
May 10, 2010	43.89	44.25	43.68	44.25	5,081,752	+1.96(+4.65%)
May 07, 2010	42.76	43.39	41.71	42.29	7,284,169	-0.67(-1.57%)
May 06, 2010	44.33	44.60	16.96	42.96	8,739,638	-1.33(-3.01%)
May 05, 2010	44.58	45.00	44.25	44.29	4,153,418	-0.62(-1.39%)
May 04, 2010	45.50	45.54	44.68	44.92	2,929,802	-1.16(-2.52%)
May 03, 2010	45.59	46.20	45.55	46.08	2,303,806	+0.66(+1.45%)
Apr 30, 2010	46.23	46.26	45.37	45.42	3,536,718	-0.76(-1.65%)
Apr 29, 2010	45.90	46.32	45.87	46.18	2,327,623	+0.61(+1.34%)
Apr 28, 2010	45.40	45.66	45.10	45.57	3,480,489	+0.45(+1.00%)
Apr 27, 2010	46.10	46.33	45.02	45.12	137	-1.22(-2.64%)
Apr 26, 2010	46.58	46.74	46.31	46.34	2,347,926	-0.24(-0.51%)
Apr 23, 2010	46.20	46.61	46.05	46.58	2,519,220	+0.40(+0.86%)
Apr 22, 2010	45.68	46.25	45.42	46.19	2,007,585	+0.16(+0.35%)
Apr 21, 2010	46.17	46.29	45.71	46.03	1,640,099	-0.11(-0.24%)
Apr 20, 2010	45.90	46.13	45.78	46.13	1,946,722	+0.57(+1.26%)
Apr 19, 2010	45.25	45.60	44.98	45.56	2,099,842	+0.18(+0.40%)
Apr 16, 2010	46.16	46.19	45.16	45.38	2,861,272	-0.91(-1.97%)
Apr 15, 2010	46.23	46.45	46.18	46.29	1,744,270	-0.06(-0.13%)
Apr 14, 2010	45.93	46.35	45.82	46.35	1,509,921	+0.63(+1.38%)
Apr 13, 2010	45.66	45.75	45.36	45.72	4,373,569	+0.02(+0.05%)
Apr 12, 2010	45.63	45.79	45.59	45.70	1,630,955	+0.16(+0.35%)
Apr 09, 2010	45.34	45.58	45.29	45.54	1,644,328	+0.30(+0.67%)
Apr 08, 2010	44.88	45.33	44.69	45.24	1,734,961	+0.21(+0.47%)
Apr 07, 2010	45.25	45.34	44.82	45.03	5,460,149	-0.31(-0.69%)
Apr 06, 2010	45.04	45.40	44.99	45.34	2,391,426	+0.23(+0.51%)
Apr 05, 2010	44.90	45.16	44.76	45.11	2,221,931	+0.42(+0.94%)
Apr 01, 2010	44.59	44.68	44.68	44.68	2,482,158	+0.42(+0.95%)
Mar 31, 2010	44.19	44.48	44.06	44.26	3,372,375	-0.09(-0.20%)
Mar 30, 2010	44.47	44.57	44.21	44.35	2,961,402	-0.06(-0.13%)
Mar 29, 2010	44.35	44.49	44.21	44.41	2,980,237	+0.30(+0.67%)
Mar 26, 2010	44.17	44.45	43.90	44.11	2,561,682	+0.01(+0.02%)
Mar 25, 2010	44.57	44.73	44.06	44.10	3,845,476	-0.16(-0.36%)
Mar 24, 2010	44.29	44.47	44.17	44.26	4,387,779	-0.14(-0.30%)
Mar 23, 2010	44.08	44.45	44.00	44.40	1,691,050	+0.38(+0.87%)
Mar 22, 2010	43.49	44.13	43.47	44.02	2,473,925	+0.22(+0.51%)
Mar 19, 2010	44.20	44.29	43.66	43.79	1,627,067	-0.32(-0.74%)
Mar 18, 2010	44.23	44.31	43.90	44.12	2,134,967	-0.12(-0.28%)
Mar 17, 2010	44.06	44.38	44.02	44.24	2,808,478	+0.30(+0.69%)
Mar 16, 2010	43.55	43.94	43.45	43.94	2,199,857	+0.49(+1.13%)
Mar 15, 2010	43.16	43.48	43.13	43.45	2,342,982	-0.04(-0.10%)
Mar 12, 2010	43.72	43.72	43.35	43.49	2,039,801	-0.01(-0.02%)
Mar 11, 2010	43.20	43.50	43.04	43.50	1,984,432	+0.22(+0.50%)
Mar 10, 2010	43.09	43.43	43.04	43.28	3,225,036	+0.28(+0.65%)
Mar 09, 2010	42.76	43.23	42.75	43.00	4,079,728	+0.04(+0.08%)
Mar 08, 2010	42.96	43.06	42.87	42.96	1,242,093	+0.08(+0.19%)
Mar 05, 2010	42.55	42.95	42.43	42.88	1,771,069	+0.63(+1.49%)
Mar 04, 2010	42.16	42.32	42.02	42.26	1,835,966	+0.14(+0.34%)
Mar 03, 2010	42.21	42.46	42.02	42.11	1,833,375	-0.01(-0.02%)
Mar 02, 2010	42.15	42.31	42.04	42.12	2,042,374	+0.17(+0.41%)
Mar 01, 2010	41.68	42.00	41.68	41.95	1,764,505	+0.46(+1.11%)
Feb 26, 2010	41.48	41.68	41.25	41.48	2,259,645	+0.05(+0.12%)
Feb 25, 2010	40.86	41.49	40.79	41.43	3,390,019	-0.08(-0.19%)
Feb 24, 2010	41.25	41.59	41.12	41.51	3,284,711	+0.37(+0.90%)
Feb 23, 2010	41.54	41.70	41.01	41.14	3,641,617	-0.56(-1.35%)
Feb 22, 2010	41.84	41.84	41.58	41.71	2,469,104	+0.01(+0.03%)
Feb 19, 2010	41.44	41.81	41.33	41.69	2,243,836	+0.17(+0.42%)
Feb 18, 2010	41.24	41.58	41.17	41.52	2,166,373	+0.26(+0.63%)
Feb 17, 2010	41.33	41.38	41.09	41.26	2,013,772	+0.17(+0.40%)
Feb 16, 2010	40.75	41.17	40.57	41.09	2,730,072	+0.71(+1.75%)
Feb 12, 2010	39.90	40.39	40.39	40.39	2,501,151	-0.01(-0.04%)
Feb 11, 2010	39.94	40.42	39.66	40.40	2,301,333	+0.45(+1.12%)
Feb 10, 2010	39.92	40.21	39.59	39.95	2,526,756	-0.11(-0.27%)
Feb 09, 2010	39.93	40.38	39.61	40.06	3,915,936	+0.38(+0.95%)
Feb 08, 2010	39.85	40.13	39.49	39.69	2,737,006	-0.21(-0.52%)
Feb 05, 2010	39.90	39.98	38.94	39.90	4,701,141	+0.11(+0.27%)
Feb 04, 2010	40.88	40.91	39.79	39.79	5,263,018	-1.41(-3.42%)
Feb 03, 2010	41.39	41.56	41.11	41.20	2,894,292	-0.35(-0.85%)
Feb 02, 2010	41.08	41.62	40.89	41.55	3,219,862	+0.76(+1.88%)
Feb 01, 2010	40.57	40.97	40.55	40.78	2,376,921	+0.53(+1.33%)
Jan 29, 2010	40.88	41.17	40.21	40.25	3,769,438	-0.43(-1.06%)
Jan 28, 2010	41.27	41.30	40.39	40.68	3,104,631	-0.38(-0.91%)
Jan 27, 2010	40.78	41.12	40.44	41.06	4,461,912	+0.20(+0.49%)
Jan 26, 2010	40.97	41.36	40.81	40.86	4,741,766	-0.26(-0.63%)
Jan 25, 2010	41.30	41.41	40.96	41.12	4,064,971	+0.18(+0.44%)
Jan 22, 2010	41.71	41.83	40.84	40.94	4,611,058	-0.87(-2.07%)
Jan 21, 2010	42.78	42.92	41.80	41.80	5,478,271	-0.92(-2.15%)
Jan 20, 2010	42.85	42.85	42.42	42.72	3,128,304	-0.31(-0.72%)
Jan 19, 2010	42.53	43.17	42.52	43.03	3,608,158	+0.44(+1.03%)
Jan 15, 2010	43.06	42.59	42.59	42.59	3,064,260	-0.58(-1.34%)
Jan 14, 2010	42.91	43.21	42.90	43.17	2,405,272	+0.15(+0.35%)
Jan 13, 2010	42.81	43.14	42.51	43.01	3,513,061	+0.39(+0.91%)
Jan 12, 2010	42.90	42.91	42.50	42.62	2,920,555	-0.57(-1.32%)
Jan 11, 2010	43.30	43.35	42.97	43.19	2,981,346	+0.10(+0.23%)
Jan 08, 2010	42.89	43.11	42.78	43.09	2,098,510	+0.10(+0.24%)
Jan 07, 2010	42.54	43.04	42.49	42.99	3,499,978	+0.36(+0.85%)
Jan 06, 2010	42.48	42.74	42.43	42.63	2,515,193	+0.14(+0.34%)
Jan 05, 2010	42.21	42.52	42.11	42.49	2,588,272	+0.25(+0.60%)
Jan 04, 2010	41.85	42.26	41.79	42.23	3,286,344	+0.81(+1.95%)
Dec 31, 2009	41.95	41.43	41.43	41.43	1,967,278	-0.38(-0.90%)
Dec 30, 2009	41.75	41.88	41.70	41.80	1,166,885	-0.07(-0.17%)
Dec 29, 2009	42.12	42.12	41.87	41.87	1,337,846	-0.12(-0.27%)
Dec 28, 2009	42.04	42.15	41.82	41.99	1,130,710	+0.01(+0.02%)
Dec 24, 2009	41.88	42.00	41.83	41.98	500,367	+0.25(+0.59%)
Dec 23, 2009	41.84	41.85	41.60	41.74	1,799,260	-0.19(-0.46%)
Dec 22, 2009	41.87	42.04	41.84	41.93	2,840,782	+0.02(+0.05%)
Dec 21, 2009	41.67	41.98	41.61	41.91	1,659,422	+0.48(+1.17%)
Dec 18, 2009	41.35	41.45	41.03	41.43	2,456,580	+0.23(+0.56%)
Dec 17, 2009	41.32	41.46	41.15	41.20	1,681,122	-0.51(-1.23%)
Dec 16, 2009	41.74	41.88	41.56	41.71	1,958,973	+0.18(+0.43%)
Dec 15, 2009	41.64	41.74	41.41	41.53	1,919,167	-0.25(-0.59%)
Dec 14, 2009	41.72	41.79	41.66	41.77	1,485,788	+0.31(+0.75%)
Dec 11, 2009	41.38	41.51	41.20	41.46	1,437,626	+0.30(+0.72%)
Dec 10, 2009	41.17	41.37	41.09	41.17	2,163,409	+0.18(+0.44%)
Dec 09, 2009	40.84	41.06	40.66	40.99	2,176,162	+0.10(+0.25%)
Dec 08, 2009	41.03	41.12	40.76	40.88	2,177,578	-0.48(-1.15%)
Dec 07, 2009	41.42	41.64	41.22	41.36	1,780,868	-0.01(-0.02%)
Dec 04, 2009	41.61	41.90	40.99	41.37	3,779,557	+0.25(+0.62%)
Dec 03, 2009	41.66	41.90	41.07	41.11	2,794,780	-0.39(-0.94%)
Dec 02, 2009	41.44	41.74	41.32	41.51	2,563,031	+0.02(+0.05%)
Dec 01, 2009	41.38	41.61	41.26	41.48	2,230,860	+0.50(+1.22%)
Nov 30, 2009	40.78	41.06	40.59	40.99	2,397,162	+0.19(+0.48%)
Nov 27, 2009	40.27	41.07	40.17	40.79	1,557,259	-0.74(-1.77%)
Nov 25, 2009	41.38	41.58	41.25	41.53	1,087,106	+0.24(+0.58%)
Nov 24, 2009	41.40	41.43	40.99	41.29	2,232,606	-0.07(-0.17%)
Nov 23, 2009	41.27	41.69	41.24	41.36	2,184,747	+0.55(+1.34%)
Nov 20, 2009	40.73	40.92	40.61	40.81	1,455,288	-0.14(-0.33%)
Nov 19, 2009	41.27	41.33	40.73	40.95	2,694,597	-0.67(-1.61%)
Nov 18, 2009	41.60	41.69	41.34	41.62	2,830,467	+0.10(+0.24%)
Nov 17, 2009	41.40	41.60	41.26	41.52	2,229,626	-0.02(-0.05%)
Nov 16, 2009	41.26	41.77	41.16	41.54	1,976,221	+0.64(+1.57%)
Nov 13, 2009	40.78	41.09	40.55	40.90	1,423,954	+0.18(+0.44%)
Nov 12, 2009	41.15	41.41	40.59	40.72	1,664,160	-0.53(-1.29%)
Nov 11, 2009	41.35	41.55	41.04	41.25	1,920,176	+0.25(+0.60%)
Nov 10, 2009	40.98	41.15	40.73	41.01	2,259,919	-0.06(-0.14%)
Nov 09, 2009	40.37	41.07	40.37	41.07	1,890,163	+1.08(+2.69%)
Nov 06, 2009	39.74	40.13	39.59	39.99	1,539,738	+0.03(+0.07%)
Nov 05, 2009	39.52	39.97	39.37	39.96	1,809,825	+0.79(+2.01%)
Nov 04, 2009	39.59	39.89	39.12	39.17	2,163,937	-0.04(-0.11%)
Nov 03, 2009	38.79	39.31	38.66	39.22	2,761,196	+0.22(+0.56%)
Nov 02, 2009	39.04	39.50	38.43	39.00	3,501,868	+0.24(+0.61%)
Oct 30, 2009	39.98	40.03	38.67	38.76	4,073,730	-1.34(-3.33%)
Oct 29, 2009	39.38	40.18	39.35	40.10	2,789,115	+1.00(+2.57%)
Oct 28, 2009	39.92	39.93	39.04	39.09	2,566,212	-0.92(-2.31%)
Oct 27, 2009	40.22	40.37	39.87	40.02	2,723,434	-0.07(-0.18%)
Oct 26, 2009	40.78	41.25	40.00	40.09	1,903,542	-0.69(-1.70%)
Oct 23, 2009	40.90	40.96	40.57	40.78	2,679,373	-0.61(-1.48%)
Oct 22, 2009	40.98	41.53	40.62	41.40	2,846,587	+0.45(+1.09%)
Oct 21, 2009	41.34	41.82	40.90	40.95	1,940,072	-0.45(-1.10%)
Oct 20, 2009	41.20	41.44	41.18	41.40	2,442,113	-0.28(-0.68%)
Oct 19, 2009	41.38	41.79	41.20	41.69	2,116,401	+0.42(+1.01%)
Oct 16, 2009	41.34	41.45	41.03	41.27	1,738,145	-0.39(-0.94%)
Oct 15, 2009	41.35	41.72	41.28	41.66	4,289,612	+0.04(+0.10%)
Oct 14, 2009	41.35	41.63	41.16	41.61	2,621,305	+0.84(+2.05%)
Oct 13, 2009	40.74	40.85	40.43	40.78	1,504,973	-0.14(-0.34%)
Oct 12, 2009	40.95	41.01	40.74	40.91	1,043,781	+0.23(+0.57%)
Oct 09, 2009	40.47	40.68	40.34	40.68	1,269,205	+0.20(+0.50%)
Oct 08, 2009	40.34	40.68	40.25	40.48	1,759,930	+0.35(+0.88%)
Oct 07, 2009	39.89	40.13	39.75	40.13	1,989,077	+0.16(+0.40%)
Oct 06, 2009	39.77	40.27	39.63	39.97	3,652,483	+0.55(+1.39%)
Oct 05, 2009	38.85	39.51	38.72	39.42	3,219,606	+0.77(+1.98%)
Oct 02, 2009	38.43	38.90	38.33	38.65	4,492,574	-0.27(-0.70%)
Oct 01, 2009	39.89	39.95	38.88	38.93	2,497,303	-1.12(-2.79%)
Sep 30, 2009	40.39	40.46	39.71	40.05	4,061,578	-0.29(-0.72%)
Sep 29, 2009	40.49	40.68	40.17	40.34	3,209,493	+0.04(+0.11%)
Sep 28, 2009	39.75	40.39	39.69	40.29	2,367,688	+0.69(+1.75%)
Sep 25, 2009	39.66	39.88	39.39	39.60	2,002,006	-0.19(-0.49%)
Sep 24, 2009	40.50	40.57	39.59	39.80	2,707,660	-0.58(-1.45%)
Sep 23, 2009	40.94	41.18	40.32	40.38	1,741,853	-0.44(-1.08%)
Sep 22, 2009	40.73	40.96	40.62	40.82	2,665,596	+0.21(+0.52%)
Sep 21, 2009	40.47	40.75	40.34	40.61	2,876,198	-0.27(-0.67%)
Sep 18, 2009	41.09	41.09	40.68	40.88	2,521,506	+0.08(+0.19%)
Sep 17, 2009	40.93	41.33	40.60	40.81	3,586,517	+0.29(+0.71%)
Sep 16, 2009	40.44	41.01	40.29	40.52	2,320,886	+0.30(+0.76%)
Sep 15, 2009	39.97	40.42	39.79	40.21	2,440,832	+0.27(+0.69%)
Sep 14, 2009	39.25	40.01	39.25	39.94	2,037,228	+0.32(+0.82%)
Sep 11, 2009	39.69	39.92	39.46	39.61	2,700,506	-0.08(-0.20%)
Sep 10, 2009	39.25	39.70	38.95	39.69	1,991,619	+0.51(+1.31%)
Sep 09, 2009	38.85	39.33	38.78	39.18	1,712,437	+0.35(+0.91%)
Sep 08, 2009	38.86	38.88	38.63	38.83	1,509,053	+0.44(+1.15%)
Sep 04, 2009	37.90	38.42	37.78	38.39	1,724,174	+0.52(+1.37%)
Sep 03, 2009	37.67	37.91	37.44	37.87	1,507,484	+0.38(+1.00%)
Sep 02, 2009	37.60	37.76	37.41	37.49	1,872,117	-0.23(-0.61%)
Sep 01, 2009	38.54	39.07	37.64	37.72	3,270,780	-1.05(-2.70%)
Aug 31, 2009	38.73	38.80	38.52	38.77	3,361,914	-0.38(-0.98%)
Aug 28, 2009	39.41	39.49	38.86	39.15	1,619,834	+0.03(+0.07%)
Aug 27, 2009	39.07	39.28	38.53	39.12	2,252,290	+0.07(+0.17%)
Aug 26, 2009	38.88	39.22	38.69	39.06	1,957,540	-0.02(-0.06%)
Aug 25, 2009	39.12	39.48	38.96	39.08	2,288,992	+0.15(+0.39%)
Aug 24, 2009	39.19	39.42	38.78	38.93	2,475,211	+0.00(+0.00%)
Aug 21, 2009	38.45	39.02	38.36	38.93	3,595,352	+0.85(+2.24%)
Aug 20, 2009	37.68	38.15	37.64	38.08	1,521,782	+0.43(+1.15%)
Aug 19, 2009	36.99	37.80	36.94	37.64	2,211,557	+0.29(+0.77%)
Aug 18, 2009	37.08	37.46	37.05	37.36	1,927,550	+0.20(+0.54%)
Aug 17, 2009	37.24	37.26	36.92	37.15	2,543,505	-0.89(-2.35%)
Aug 14, 2009	38.43	38.46	37.62	38.05	2,132,022	-0.34(-0.88%)
Aug 13, 2009	38.22	38.41	37.82	38.39	2,680,731	+0.35(+0.93%)
Aug 12, 2009	37.49	38.32	37.48	38.03	1,984,711	+0.49(+1.31%)
Aug 11, 2009	38.11	38.11	37.48	37.54	2,470,030	-0.65(-1.70%)
Aug 10, 2009	38.16	38.39	37.95	38.19	2,995,666	-0.12(-0.30%)
Aug 07, 2009	38.10	38.69	37.93	38.31	2,060,924	+0.56(+1.49%)
Aug 06, 2009	38.09	38.18	37.50	37.75	7,625,581	-0.16(-0.42%)
Aug 05, 2009	37.91	38.02	37.41	37.90	6,058,636	+0.30(+0.80%)
Aug 04, 2009	37.40	37.85	37.28	37.60	2,589,004	+0.07(+0.18%)

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.