Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.38	29.73	29.38	29.48	4,590,991	-0.10(-0.34%)
Jul 30, 2009	30.55	30.55	29.49	29.58	8,578,439	-0.24(-0.79%)
Jul 29, 2009	29.58	29.91	29.55	29.82	5,162,240	+0.14(+0.46%)
Jul 28, 2009	29.53	29.77	29.42	29.68	2,989,735	+0.08(+0.28%)
Jul 27, 2009	29.71	29.73	29.45	29.60	2,896,635	-0.15(-0.49%)
Jul 24, 2009	29.79	29.91	29.60	29.74	2,826,752	-0.13(-0.44%)
Jul 23, 2009	29.64	30.05	29.58	29.87	2,776,234	+0.27(+0.92%)
Jul 22, 2009	29.61	29.79	29.37	29.60	2,029,576	+0.07(+0.25%)
Jul 21, 2009	29.69	29.87	29.33	29.53	2,360,762	-0.01(-0.02%)
Jul 20, 2009	29.37	29.59	29.18	29.53	2,945,058	+0.25(+0.85%)
Jul 17, 2009	29.83	29.83	29.13	29.29	4,824,798	-0.50(-1.69%)
Jul 16, 2009	29.72	29.97	29.63	29.79	2,803,324	+0.03(+0.10%)
Jul 15, 2009	29.87	29.87	29.47	29.76	3,957,544	+0.12(+0.40%)
Jul 14, 2009	29.72	29.91	29.58	29.64	3,583,577	-0.11(-0.36%)
Jul 13, 2009	29.51	29.84	29.48	29.74	3,499,792	+0.42(+1.44%)
Jul 10, 2009	29.24	29.63	29.07	29.32	3,089,054	-0.06(-0.19%)
Jul 09, 2009	29.72	29.73	29.15	29.38	3,316,940	-0.29(-0.98%)
Jul 08, 2009	29.68	29.84	29.42	29.67	3,719,805	+0.04(+0.15%)
Jul 07, 2009	29.65	30.09	29.59	29.63	6,497,285	-0.05(-0.17%)
Jul 06, 2009	28.93	29.74	28.91	29.68	3,733,354	+0.61(+2.11%)
Jul 02, 2009	29.17	29.30	28.84	29.06	3,460,561	-0.45(-1.54%)
Jul 01, 2009	29.12	29.62	29.12	29.51	4,036,192	+0.61(+2.10%)
Jun 30, 2009	28.93	29.12	28.46	28.91	3,599,309	-0.02(-0.06%)
Jun 29, 2009	28.81	29.04	28.65	28.93	2,677,157	+0.23(+0.80%)
Jun 26, 2009	28.73	28.81	28.38	28.70	5,868,990	-0.06(-0.22%)
Jun 25, 2009	28.43	28.82	28.37	28.76	3,779,308	+0.41(+1.44%)
Jun 24, 2009	28.28	28.51	28.06	28.35	4,145,997	+0.23(+0.82%)
Jun 23, 2009	28.01	28.29	27.84	28.12	4,355,209	+0.11(+0.40%)
Jun 22, 2009	27.84	28.14	27.77	28.01	3,212,011	+0.02(+0.07%)
Jun 19, 2009	28.20	28.36	27.89	27.99	5,069,530	-0.07(-0.27%)
Jun 18, 2009	27.55	28.28	27.45	28.06	4,199,913	+0.61(+2.24%)
Jun 17, 2009	27.34	27.65	27.19	27.45	3,610,765	+0.47(+1.75%)
Jun 16, 2009	27.08	27.12	26.80	26.98	3,396,289	-0.26(-0.96%)
Jun 15, 2009	27.45	27.55	26.93	27.24	2,700,048	-0.42(-1.50%)
Jun 12, 2009	27.22	27.69	27.00	27.65	3,096,232	+0.37(+1.37%)
Jun 11, 2009	26.99	27.60	26.99	27.28	3,212,968	+0.29(+1.08%)
Jun 10, 2009	27.44	27.62	26.85	26.99	2,850,955	-0.29(-1.05%)
Jun 09, 2009	27.76	27.76	27.26	27.27	2,954,857	-0.36(-1.30%)
Jun 08, 2009	27.34	27.80	27.22	27.63	3,389,581	+0.46(+1.69%)
Jun 05, 2009	27.59	27.59	27.01	27.17	2,690,113	-0.16(-0.59%)
Jun 04, 2009	27.57	27.73	27.26	27.34	3,395,365	-0.16(-0.59%)
Jun 03, 2009	27.52	27.82	27.43	27.50	3,640,277	-0.17(-0.63%)
Jun 02, 2009	27.22	27.83	27.14	27.67	4,063,697	+0.45(+1.66%)
Jun 01, 2009	27.08	27.32	26.93	27.22	3,115,757	+0.37(+1.39%)
May 29, 2009	26.97	27.00	26.59	26.85	3,323,975	-0.04(-0.14%)
May 28, 2009	26.78	27.03	26.62	26.88	3,184,826	+0.05(+0.19%)
May 27, 2009	27.35	27.35	26.73	26.83	4,196,926	-0.47(-1.71%)
May 26, 2009	27.08	27.38	26.74	27.30	2,426,641	+0.19(+0.69%)
May 22, 2009	26.96	27.40	26.88	27.11	2,477,780	+0.16(+0.58%)
May 21, 2009	26.87	26.99	26.68	26.96	2,161,316	-0.13(-0.48%)
May 20, 2009	27.22	27.51	27.05	27.09	2,871,752	-0.07(-0.27%)
May 19, 2009	27.21	27.29	27.04	27.16	2,493,309	-0.04(-0.14%)
May 18, 2009	26.92	27.26	26.72	27.20	2,793,580	+0.39(+1.46%)
May 15, 2009	26.90	27.06	26.57	26.81	3,166,963	-0.14(-0.51%)
May 14, 2009	26.44	26.98	26.31	26.95	4,990,837	+0.49(+1.85%)
May 13, 2009	26.59	26.86	26.32	26.45	3,251,465	-0.33(-1.23%)
May 12, 2009	26.68	26.96	26.58	26.78	3,153,444	+0.14(+0.54%)
May 11, 2009	26.36	26.70	26.22	26.64	2,901,376	+0.06(+0.21%)
May 08, 2009	26.71	26.77	26.38	26.59	2,238,067	+0.11(+0.42%)
May 07, 2009	26.92	27.00	26.29	26.47	4,061,016	-0.22(-0.81%)
May 06, 2009	27.14	27.30	26.47	26.69	3,651,232	-0.24(-0.90%)
May 05, 2009	27.38	27.88	26.75	26.93	5,811,411	-0.54(-1.97%)
May 04, 2009	27.09	27.61	26.83	27.47	5,485,195	+0.53(+1.98%)
May 01, 2009	26.18	27.00	26.18	26.94	5,523,197	+0.80(+3.06%)
Apr 30, 2009	25.44	27.26	25.01	26.14	9,599,781	+1.62(+6.61%)
Apr 29, 2009	24.44	24.78	24.38	24.52	3,802,965	+0.19(+0.79%)
Apr 28, 2009	23.89	24.42	23.89	24.33	3,140,989	+0.29(+1.19%)
Apr 27, 2009	24.00	24.47	23.96	24.04	3,122,829	-0.13(-0.54%)
Apr 24, 2009	24.49	24.49	23.84	24.17	3,038,845	-0.11(-0.43%)
Apr 23, 2009	24.39	24.49	24.05	24.28	3,695,053	-0.15(-0.61%)
Apr 22, 2009	24.80	24.80	24.41	24.42	3,091,502	-0.39(-1.58%)
Apr 21, 2009	24.43	25.12	24.43	24.82	3,080,574	+0.24(+0.96%)
Apr 20, 2009	24.67	25.14	24.51	24.58	3,432,503	-0.31(-1.25%)
Apr 17, 2009	25.00	25.14	24.67	24.89	3,413,386	-0.09(-0.35%)
Apr 16, 2009	24.87	25.05	24.36	24.98	4,401,249	+0.24(+0.98%)
Apr 15, 2009	24.37	24.74	24.28	24.74	3,030,462	+0.37(+1.50%)
Apr 14, 2009	24.34	24.47	23.98	24.37	3,489,386	+0.01(+0.05%)
Apr 13, 2009	24.46	24.80	24.33	24.36	3,660,763	-0.19(-0.78%)
Apr 09, 2009	24.77	24.78	24.29	24.55	4,006,737	+0.20(+0.84%)
Apr 08, 2009	24.23	24.37	24.03	24.34	3,959,903	+0.17(+0.69%)
Apr 07, 2009	23.62	24.31	23.62	24.18	5,805,619	+0.25(+1.06%)
Apr 06, 2009	23.49	23.93	23.49	23.92	4,095,023	+0.33(+1.39%)
Apr 03, 2009	23.92	24.02	23.34	23.59	4,354,019	-0.09(-0.39%)
Apr 02, 2009	23.80	24.01	23.48	23.69	6,388,309	+0.35(+1.52%)
Apr 01, 2009	22.53	23.49	22.53	23.33	6,447,142	+0.60(+2.62%)
Mar 31, 2009	22.87	22.99	22.52	22.74	4,300,596	+0.09(+0.41%)
Mar 30, 2009	22.66	22.81	22.39	22.64	3,122,365	-0.71(-3.03%)
Mar 26, 2009	23.28	23.36	22.95	23.35	3,938,623	+0.09(+0.37%)
Mar 25, 2009	23.25	23.36	22.90	23.26	5,237,312	+0.19(+0.83%)
Mar 24, 2009	23.19	23.44	23.05	23.07	3,728,282	-0.33(-1.41%)
Mar 23, 2009	22.98	23.40	22.97	23.40	4,561,179	+0.79(+3.49%)
Mar 20, 2009	22.78	23.03	22.56	22.61	5,653,084	-0.18(-0.78%)
Mar 19, 2009	23.15	23.18	22.66	22.79	4,717,402	-0.18(-0.80%)
Mar 18, 2009	23.05	23.12	22.58	22.97	7,171,984	-0.53(-2.27%)
Mar 17, 2009	23.36	23.59	23.20	23.51	5,713,482	-0.02(-0.08%)
Mar 16, 2009	23.10	23.77	23.00	23.52	4,025,064	+0.56(+2.46%)
Mar 13, 2009	22.97	23.07	22.69	22.96	0	+0.19(+0.85%)
Mar 12, 2009	22.25	22.85	22.12	22.77	4,784,496	+0.52(+2.34%)
Mar 11, 2009	22.61	22.63	22.16	22.25	4,644,437	-0.20(-0.91%)
Mar 10, 2009	22.69	22.69	22.17	22.45	6,755,586	+0.11(+0.47%)
Mar 09, 2009	22.82	22.92	22.33	22.35	5,181,927	-0.72(-3.12%)
Mar 06, 2009	22.76	23.35	22.54	23.07	0	+0.27(+1.20%)
Mar 05, 2009	23.43	23.43	22.62	22.79	7,252,453	-0.84(-3.55%)
Mar 04, 2009	23.89	24.05	23.22	23.63	6,894,406	+0.08(+0.34%)
Mar 02, 2009	23.79	24.06	23.51	23.55	6,100,827	-0.61(-2.52%)
Feb 27, 2009	23.63	24.47	23.59	24.16	0	+0.13(+0.54%)
Feb 26, 2009	24.64	24.64	24.00	24.03	5,994,195	-0.32(-1.30%)
Feb 25, 2009	24.44	24.68	24.28	24.34	4,782,390	-0.28(-1.13%)
Feb 24, 2009	24.24	24.75	24.21	24.62	5,390,049	+0.37(+1.54%)
Feb 23, 2009	25.17	25.17	24.08	24.25	5,067,545	-0.68(-2.74%)
Feb 20, 2009	24.87	25.32	24.59	24.93	0	-0.42(-1.66%)
Feb 19, 2009	25.28	25.67	25.11	25.36	4,176,138	+0.32(+1.29%)
Feb 18, 2009	25.16	25.29	24.82	25.03	4,593,878	+0.11(+0.42%)
Feb 17, 2009	25.31	25.68	24.78	24.93	4,147,492	-0.76(-2.95%)
Feb 13, 2009	25.61	25.95	25.39	25.68	4,419,307	+0.04(+0.17%)
Feb 12, 2009	25.46	25.65	24.94	25.64	5,477,014	-0.10(-0.39%)
Feb 11, 2009	25.76	25.88	25.32	25.74	4,723,587	+0.13(+0.51%)
Feb 10, 2009	26.82	26.83	25.43	25.61	6,550,595	-1.22(-4.56%)
Feb 09, 2009	27.02	27.13	26.60	26.83	3,435,971	-0.22(-0.80%)
Feb 06, 2009	27.19	27.28	26.69	27.05	4,895,767	-0.06(-0.23%)
Feb 05, 2009	26.81	27.47	26.78	27.11	5,279,293	+0.12(+0.44%)
Feb 04, 2009	27.91	27.91	26.78	26.99	5,517,899	-0.89(-3.20%)
Feb 03, 2009	27.53	27.99	27.05	27.89	3,214,734	+0.48(+1.77%)
Feb 02, 2009	26.71	27.48	26.71	27.40	2,521,449	+0.29(+1.05%)
Jan 30, 2009	27.95	27.95	26.94	27.12	0	-0.89(-3.17%)
Jan 29, 2009	27.95	28.52	27.82	28.01	2,546,171	-0.04(-0.15%)
Jan 28, 2009	28.30	28.32	27.86	28.05	3,204,012	-0.03(-0.11%)
Jan 27, 2009	27.93	28.22	27.81	28.08	2,581,390	+0.33(+1.19%)
Jan 26, 2009	27.45	28.07	27.45	27.75	3,385,838	+0.30(+1.09%)
Jan 23, 2009	27.28	27.54	27.02	27.45	3,915,542	-0.43(-1.54%)
Jan 22, 2009	27.30	27.98	27.26	27.88	5,089,776	-0.12(-0.42%)
Jan 21, 2009	28.19	28.19	27.43	28.00	4,271,080	+0.27(+0.96%)
Jan 20, 2009	27.62	28.36	27.42	27.73	5,905,099	+0.03(+0.11%)
Jan 16, 2009	27.19	27.84	27.19	27.70	0	+1.17(+4.40%)
Jan 15, 2009	26.40	26.55	26.04	26.54	4,427,380	+0.06(+0.23%)
Jan 14, 2009	26.90	26.93	26.31	26.47	3,527,001	-0.78(-2.85%)
Jan 13, 2009	27.13	27.33	26.96	27.25	3,080,342	+0.12(+0.46%)
Jan 12, 2009	27.03	27.21	26.78	27.12	3,830,538	+0.10(+0.37%)
Jan 09, 2009	27.50	27.89	26.89	27.03	3,119,839	-0.52(-1.87%)
Jan 08, 2009	27.53	27.73	26.22	27.54	3,813,437	-0.06(-0.22%)
Jan 07, 2009	27.39	28.00	27.39	27.60	3,870,650	-0.11(-0.40%)
Jan 06, 2009	27.99	28.16	27.53	27.71	3,308,130	-0.09(-0.31%)
Jan 05, 2009	27.90	28.05	27.65	27.80	3,760,507	-0.16(-0.58%)
Jan 02, 2009	27.30	28.16	26.98	27.96	0	+0.74(+2.74%)
Jan 01, 2009	26.78	27.36	26.78	27.22	0	+0.00(+0.00%)
Dec 31, 2008	26.78	27.36	26.78	27.22	3,271,505	+0.41(+1.53%)
Dec 30, 2008	26.18	26.81	26.18	26.81	4,344,886	+0.69(+2.64%)
Dec 29, 2008	26.31	26.31	25.93	26.12	3,237,566	-0.14(-0.52%)
Dec 26, 2008	25.92	26.39	25.92	26.26	1,915,523	+0.40(+1.54%)
Dec 24, 2008	25.91	26.06	25.68	25.86	1,174,173	+0.14(+0.55%)
Dec 23, 2008	26.22	26.43	25.64	25.72	3,724,811	-0.50(-1.89%)
Dec 22, 2008	26.41	26.70	25.88	26.21	3,476,638	-0.25(-0.94%)
Dec 19, 2008	27.04	27.05	26.37	26.46	4,530,377	+0.01(+0.05%)
Dec 18, 2008	26.74	27.16	26.21	26.45	4,648,875	-0.10(-0.37%)
Dec 17, 2008	27.31	27.31	26.50	26.55	4,945,671	-0.72(-2.64%)
Dec 16, 2008	26.29	27.29	26.26	27.27	5,023,328	+1.10(+4.22%)
Dec 15, 2008	26.60	26.60	25.92	26.16	3,346,638	-0.24(-0.89%)
Dec 12, 2008	25.73	26.41	25.37	26.40	4,356,265	+0.58(+2.26%)
Dec 11, 2008	25.73	26.31	25.70	25.82	4,487,912	-0.25(-0.98%)
Dec 10, 2008	26.31	26.73	25.67	26.07	4,484,133	-0.07(-0.26%)
Dec 09, 2008	26.52	26.95	26.06	26.14	4,183,404	-0.46(-1.73%)
Dec 08, 2008	27.35	27.35	26.42	26.60	5,405,167	+0.07(+0.28%)
Dec 05, 2008	25.34	26.59	25.34	26.52	6,282,810	+1.15(+4.53%)
Dec 04, 2008	25.83	26.13	25.12	25.37	3,703,031	-0.64(-2.46%)
Dec 03, 2008	25.47	26.04	25.03	26.01	4,048,689	+0.31(+1.21%)
Dec 02, 2008	25.72	25.96	25.06	25.70	6,810,328	+0.31(+1.22%)
Dec 01, 2008	26.55	26.77	25.36	25.39	4,573,571	-1.56(-5.80%)
Nov 28, 2008	26.99	27.30	26.50	26.96	1,893,607	+0.13(+0.49%)
Nov 26, 2008	25.98	27.04	25.45	26.83	5,022,137	+0.49(+1.86%)
Nov 25, 2008	27.23	27.25	26.05	26.34	5,783,172	-0.55(-2.03%)
Nov 24, 2008	27.20	27.55	26.60	26.88	5,282,079	+0.18(+0.67%)
Nov 21, 2008	25.70	26.90	25.17	26.70	8,281,495	+1.45(+5.73%)
Nov 20, 2008	27.13	27.45	25.14	25.26	8,728,877	-2.13(-7.77%)
Nov 19, 2008	29.03	29.26	27.39	27.39	6,138,988	-1.85(-6.33%)
Nov 18, 2008	28.21	29.29	27.70	29.24	6,632,859	+0.48(+1.68%)
Nov 17, 2008	29.06	29.84	28.68	28.75	4,657,000	-0.38(-1.30%)
Nov 14, 2008	29.94	30.38	29.07	29.13	0	-1.30(-4.28%)
Nov 13, 2008	29.35	30.47	28.78	30.43	4,396,407	+1.19(+4.05%)
Nov 12, 2008	30.71	30.71	29.18	29.25	3,709,871	-0.98(-3.24%)
Nov 11, 2008	30.73	30.73	29.92	30.23	2,642,901	-0.80(-2.58%)
Nov 10, 2008	31.05	31.54	30.52	31.03	2,557,543	+0.28(+0.91%)
Nov 07, 2008	30.63	30.80	29.84	30.75	2,876,186	+0.71(+2.36%)
Nov 06, 2008	31.23	31.48	29.86	30.04	5,171,384	-1.20(-3.83%)
Nov 05, 2008	32.29	32.44	31.24	31.24	4,650,796	-1.32(-4.04%)
Nov 04, 2008	32.99	33.14	32.45	32.56	4,513,483	+0.09(+0.27%)
Nov 03, 2008	31.43	32.62	31.38	32.47	3,594,361	+1.17(+3.75%)
Oct 31, 2008	31.40	31.85	30.78	31.30	6,123,117	+0.27(+0.86%)
Oct 30, 2008	31.79	32.03	30.77	31.03	4,658,073	-0.02(-0.06%)
Oct 29, 2008	32.12	32.85	30.97	31.05	7,618,952	-0.41(-1.30%)
Oct 28, 2008	30.46	31.46	29.30	31.46	4,961,210	+1.91(+6.45%)
Oct 27, 2008	31.31	31.31	29.32	29.55	2,978,111	-0.38(-1.27%)
Oct 24, 2008	30.03	30.62	29.43	29.93	5,635,164	-1.04(-3.37%)
Oct 23, 2008	30.71	31.64	30.10	30.97	8,365,233	+0.40(+1.32%)
Oct 22, 2008	31.07	31.27	29.78	30.57	4,639,407	-0.65(-2.09%)
Oct 21, 2008	31.25	31.71	31.11	31.22	3,873,471	-0.34(-1.08%)
Oct 20, 2008	31.66	31.66	30.90	31.56	4,421,794	+0.24(+0.77%)
Oct 17, 2008	31.49	32.11	30.12	31.32	7,033,103	-0.04(-0.12%)
Oct 16, 2008	29.94	31.40	28.97	31.36	7,546,218	+1.37(+4.57%)
Oct 15, 2008	31.38	31.77	29.79	29.99	6,908,998	-1.51(-4.79%)
Oct 14, 2008	33.59	33.83	31.27	31.49	7,588,519	-0.95(-2.93%)
Oct 13, 2008	32.08	34.03	31.13	32.44	5,280,993	+2.35(+7.80%)
Oct 10, 2008	29.27	31.70	28.09	30.10	0	-0.08(-0.27%)
Oct 09, 2008	32.69	33.28	29.66	30.18	9,505,819	-2.47(-7.57%)
Oct 08, 2008	33.98	34.73	32.43	32.65	9,868,207	-1.89(-5.48%)
Oct 07, 2008	35.03	35.51	34.34	34.54	7,664,300	-0.22(-0.63%)
Oct 06, 2008	34.96	35.24	34.14	34.76	7,311,546	-0.75(-2.11%)
Oct 03, 2008	35.70	35.79	35.24	35.51	0	+0.12(+0.33%)
Oct 02, 2008	35.08	35.67	34.86	35.39	3,683,100	+0.30(+0.87%)
Oct 01, 2008	34.61	35.17	34.57	35.09	5,405,903	+0.27(+0.77%)
Sep 30, 2008	34.33	35.01	34.33	34.82	3,697,561	+0.55(+1.59%)
Sep 29, 2008	35.29	35.68	34.01	34.28	4,220,355	-1.35(-3.78%)
Sep 26, 2008	35.01	35.67	34.85	35.62	0	+0.56(+1.59%)
Sep 25, 2008	34.73	35.32	34.60	35.06	3,823,543	+0.47(+1.36%)
Sep 24, 2008	34.60	34.76	34.06	34.59	2,532,419	+0.16(+0.47%)
Sep 23, 2008	34.36	35.06	34.36	34.43	2,765,525	+0.07(+0.20%)
Sep 22, 2008	34.93	35.18	34.24	34.36	3,136,154	-0.82(-2.33%)
Sep 19, 2008	35.45	36.32	34.60	35.18	0	+0.23(+0.66%)
Sep 18, 2008	35.41	35.68	34.51	34.95	5,008,793	-0.06(-0.18%)
Sep 17, 2008	34.49	35.59	34.49	35.01	6,090,972	+0.18(+0.52%)
Sep 16, 2008	34.60	34.95	33.88	34.83	2,982,459	+0.27(+0.79%)
Sep 15, 2008	34.46	35.05	34.24	34.56	2,802,992	-0.33(-0.94%)
Sep 12, 2008	34.47	34.95	34.37	34.89	3,318,317	+0.22(+0.63%)
Sep 11, 2008	34.33	34.72	34.10	34.67	2,701,123	+0.27(+0.78%)
Sep 10, 2008	34.71	34.78	34.31	34.41	3,124,481	-0.16(-0.45%)
Sep 09, 2008	34.90	35.10	34.56	34.56	3,771,825	-0.34(-0.96%)
Sep 08, 2008	34.64	34.95	34.20	34.90	3,892,266	+0.75(+2.20%)
Sep 05, 2008	33.54	34.23	33.52	34.15	0	+0.45(+1.34%)
Sep 04, 2008	33.68	34.04	33.53	33.69	4,162,583	-0.12(-0.35%)
Sep 03, 2008	34.61	34.61	33.76	33.81	2,970,921	-0.56(-1.64%)
Sep 02, 2008	34.03	34.57	33.93	34.37	3,919,161	+0.58(+1.73%)
Aug 29, 2008	33.95	34.14	33.74	33.79	0	-0.26(-0.77%)
Aug 28, 2008	33.72	34.05	33.51	34.05	3,306,461	+0.34(+0.99%)
Aug 27, 2008	33.15	33.80	33.15	33.72	2,263,136	+0.58(+1.74%)
Aug 26, 2008	33.40	33.40	33.05	33.14	2,242,647	-0.32(-0.96%)
Aug 25, 2008	33.65	33.67	33.18	33.46	2,717,528	-0.30(-0.88%)
Aug 22, 2008	33.70	33.90	33.51	33.76	0	+0.13(+0.39%)
Aug 21, 2008	33.52	33.78	33.43	33.63	1,254,011	-0.15(-0.44%)
Aug 20, 2008	33.47	33.83	32.92	33.78	2,729,521	+0.33(+0.98%)
Aug 19, 2008	33.86	34.04	33.43	33.45	2,842,746	-0.50(-1.46%)
Aug 18, 2008	34.37	34.42	33.85	33.95	2,018,107	-0.50(-1.46%)
Aug 15, 2008	33.98	34.53	33.90	34.45	0	+0.55(+1.63%)
Aug 14, 2008	33.55	34.19	33.38	33.90	2,704,213	-0.08(-0.24%)
Aug 13, 2008	34.29	34.38	33.88	33.98	3,041,585	-0.44(-1.28%)
Aug 12, 2008	34.54	34.62	34.16	34.42	3,946,681	-0.16(-0.47%)
Aug 11, 2008	34.46	34.62	33.90	34.58	7,241,853	+0.00(+0.00%)
Aug 08, 2008	33.32	34.66	33.27	34.58	4,794,607	+1.33(+4.01%)
Aug 07, 2008	33.75	33.82	33.16	33.25	3,769,463	-0.76(-2.23%)
Aug 06, 2008	33.70	34.04	33.52	34.00	2,919,091	+0.26(+0.77%)
Aug 05, 2008	33.63	33.74	33.36	33.74	3,862,253	+0.27(+0.80%)
Aug 04, 2008	32.57	33.58	32.45	33.47	3,156,433	+0.91(+2.80%)

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.