Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.10	47.13	45.89	46.90	2,319,632	+0.41(+0.88%)
Jul 29, 2010	46.86	47.07	46.03	46.49	3,394,433	-0.17(-0.37%)
Jul 28, 2010	46.00	47.08	45.70	46.66	11,747,584	+2.64(+6.00%)
Jul 27, 2010	44.72	44.92	43.91	44.02	2,983,446	-0.65(-1.45%)
Jul 26, 2010	43.91	44.90	43.87	44.67	3,109,962	+0.88(+2.00%)
Jul 23, 2010	42.64	43.87	42.21	43.79	3,190,419	+1.06(+2.49%)
Jul 22, 2010	41.85	42.80	41.85	42.72	3,268,952	+1.29(+3.11%)
Jul 21, 2010	42.21	42.34	41.16	41.44	1,770,419	-0.75(-1.77%)
Jul 20, 2010	41.37	42.23	41.00	42.18	1,638,404	+0.29(+0.69%)
Jul 19, 2010	41.39	42.05	41.14	41.90	1,974,667	+0.58(+1.39%)
Jul 16, 2010	42.08	42.18	41.26	41.32	1,826,027	-0.81(-1.93%)
Jul 15, 2010	42.18	42.38	41.51	42.13	1,476,572	-0.12(-0.29%)
Jul 14, 2010	41.90	42.54	41.85	42.26	2,113,036	+0.53(+1.28%)
Jul 13, 2010	41.50	41.86	41.29	41.72	1,632,302	+0.76(+1.84%)
Jul 12, 2010	40.85	41.44	40.70	40.97	1,053,925	-0.07(-0.18%)
Jul 09, 2010	40.84	41.25	40.77	41.04	1,209,874	+0.19(+0.48%)
Jul 08, 2010	40.67	41.03	40.50	40.85	1,411,888	+0.28(+0.69%)
Jul 07, 2010	40.02	40.72	39.77	40.57	2,317,523	+0.55(+1.37%)
Jul 06, 2010	40.05	40.29	39.62	40.02	2,518,421	+0.42(+1.07%)
Jul 02, 2010	40.09	40.26	39.20	39.60	1,638,846	-0.48(-1.20%)
Jul 01, 2010	39.97	40.47	39.21	40.08	2,571,263	+0.04(+0.11%)
Jun 30, 2010	40.17	40.95	39.90	40.03	2,128,348	-0.20(-0.50%)
Jun 29, 2010	40.62	40.73	39.93	40.24	2,533,134	-0.93(-2.25%)
Jun 25, 2010	41.06	41.25	40.72	41.16	2,413,117	+0.17(+0.42%)
Jun 24, 2010	41.10	41.63	40.87	40.99	1,440,015	-0.34(-0.82%)
Jun 23, 2010	41.41	41.69	41.00	41.33	1,100,546	-0.09(-0.23%)
Jun 22, 2010	42.62	42.71	41.27	41.42	1,599,361	-1.09(-2.57%)
Jun 21, 2010	42.84	42.98	42.21	42.52	1,629,647	+0.04(+0.08%)
Jun 18, 2010	42.75	42.82	42.34	42.48	2,044,016	-0.20(-0.47%)
Jun 17, 2010	42.87	42.90	42.06	42.68	1,252,967	+0.04(+0.10%)
Jun 16, 2010	42.50	42.87	42.30	42.64	1,877,688	-0.03(-0.07%)
Jun 15, 2010	42.24	42.74	42.11	42.67	2,080,044	+0.45(+1.06%)
Jun 14, 2010	42.09	42.63	41.98	42.22	2,109,830	+0.35(+0.84%)
Jun 11, 2010	40.82	41.90	40.62	41.87	1,772,922	+0.55(+1.34%)
Jun 10, 2010	40.82	41.50	40.63	41.31	2,992,936	+1.73(+4.38%)
Jun 09, 2010	39.49	40.46	39.46	39.58	2,375,730	+0.11(+0.27%)
Jun 08, 2010	39.34	39.62	38.76	39.47	2,470,795	+0.10(+0.26%)
Jun 07, 2010	40.23	40.41	39.31	39.37	3,040,370	-0.83(-2.07%)
Jun 04, 2010	41.12	41.16	40.04	40.20	2,573,083	-1.54(-3.70%)
Jun 03, 2010	41.95	42.23	41.29	41.75	2,010,051	-0.06(-0.14%)
Jun 02, 2010	40.64	41.80	40.64	41.80	1,842,463	+0.93(+2.27%)
Jun 01, 2010	41.43	41.79	40.83	40.88	1,615,086	-0.74(-1.77%)
May 28, 2010	42.04	42.06	41.16	41.61	1,903,979	-0.42(-1.01%)
May 27, 2010	41.66	42.06	41.38	42.04	1,774,735	+0.96(+2.34%)
May 26, 2010	41.11	41.76	40.95	41.08	2,029,125	-0.03(-0.07%)
May 25, 2010	40.50	41.17	39.82	41.10	2,443,688	+0.05(+0.12%)
May 24, 2010	41.48	41.81	41.04	41.05	1,573,373	-0.61(-1.46%)
May 21, 2010	40.32	41.71	40.29	41.66	4,029,091	+0.82(+2.02%)
May 20, 2010	40.87	42.10	40.79	40.84	3,593,195	-1.65(-3.89%)
May 19, 2010	42.25	42.76	41.73	42.49	2,639,361	+0.09(+0.20%)
May 18, 2010	43.04	43.41	42.25	42.41	1,519,166	-0.39(-0.90%)
May 17, 2010	42.87	43.22	41.98	42.79	2,161,401	+0.11(+0.25%)
May 14, 2010	42.95	43.15	42.30	42.69	2,731,168	-0.71(-1.63%)
May 13, 2010	43.44	43.95	43.37	43.40	2,321,125	-0.44(-1.01%)
May 12, 2010	43.45	44.04	43.32	43.84	1,885,123	+0.39(+0.89%)
May 11, 2010	43.82	43.93	42.95	43.45	2,537,661	+0.00(+0.00%)
May 10, 2010	42.70	43.45	42.25	43.45	3,673,504	+2.04(+4.93%)
May 07, 2010	42.36	42.55	41.25	41.41	4,734,360	-0.95(-2.25%)
May 06, 2010	43.50	43.85	41.00	42.37	4,171,579	-1.11(-2.55%)
May 05, 2010	43.48	44.05	43.19	43.47	2,916,925	+0.01(+0.02%)
May 04, 2010	44.00	44.03	43.05	43.47	2,762,378	-0.77(-1.73%)
May 03, 2010	43.28	44.32	43.12	44.23	2,497,409	+1.04(+2.40%)
Apr 30, 2010	43.62	44.13	43.18	43.20	2,402,937	-0.59(-1.36%)
Apr 29, 2010	43.59	44.01	43.55	43.79	2,170,275	+0.42(+0.97%)
Apr 28, 2010	43.68	43.70	43.20	43.37	2,482,954	+0.21(+0.48%)
Apr 27, 2010	43.73	44.02	43.02	43.16	4,171,556	-0.63(-1.44%)
Apr 26, 2010	44.04	44.19	43.70	43.79	2,031,231	-0.31(-0.70%)
Apr 23, 2010	44.09	44.21	43.65	44.10	3,049,409	+0.08(+0.19%)
Apr 22, 2010	43.05	44.51	42.62	44.01	5,990,259	+1.05(+2.44%)
Apr 21, 2010	40.82	43.88	40.81	42.97	8,118,597	+0.79(+1.87%)
Apr 20, 2010	42.19	42.47	41.88	42.18	2,066,905	+0.19(+0.46%)
Apr 19, 2010	41.58	42.15	41.58	41.99	2,236,110	+0.18(+0.43%)
Apr 16, 2010	42.14	42.21	41.42	41.81	3,012,437	-0.39(-0.93%)
Apr 15, 2010	41.54	42.79	41.43	42.20	4,840,660	+0.85(+2.06%)
Apr 14, 2010	40.46	41.40	40.45	41.35	2,765,124	+0.82(+2.03%)
Apr 13, 2010	40.30	40.62	40.04	40.52	2,301,172	+0.11(+0.27%)
Apr 12, 2010	41.25	41.25	40.42	40.42	4,400,955	-0.01(-0.02%)
Apr 09, 2010	39.92	40.60	39.89	40.42	4,028,999	+0.61(+1.53%)
Apr 08, 2010	39.51	39.90	39.23	39.82	2,566,212	+0.32(+0.82%)
Apr 07, 2010	39.69	39.87	39.36	39.49	2,864,487	-0.09(-0.24%)
Apr 06, 2010	39.56	39.87	39.38	39.59	2,198,549	-0.27(-0.68%)
Apr 05, 2010	40.09	40.22	39.70	39.86	1,528,801	-0.01(-0.04%)
Apr 01, 2010	40.09	39.87	39.87	39.87	1,646,119	-0.12(-0.30%)
Mar 31, 2010	39.98	40.19	39.84	39.99	1,922,006	-0.26(-0.66%)
Mar 30, 2010	40.11	40.42	39.96	40.26	1,917,027	+0.09(+0.23%)
Mar 29, 2010	39.89	40.65	39.89	40.17	1,786,687	+0.38(+0.95%)
Mar 26, 2010	39.84	40.08	39.56	39.79	2,158,297	-0.06(-0.16%)
Mar 25, 2010	40.41	40.66	39.79	39.85	2,485,459	-0.34(-0.84%)
Mar 24, 2010	40.39	40.40	39.91	40.19	1,806,706	-0.22(-0.55%)
Mar 23, 2010	40.15	40.45	39.93	40.41	1,820,722	+0.14(+0.36%)
Mar 22, 2010	40.36	40.57	40.20	40.27	2,026,442	-0.26(-0.65%)
Mar 19, 2010	40.99	41.31	40.37	40.53	4,272,384	+0.01(+0.04%)
Mar 18, 2010	39.72	40.68	39.59	40.52	2,952,810	+0.64(+1.62%)
Mar 17, 2010	39.64	40.25	39.50	39.87	2,782,097	+0.29(+0.72%)
Mar 16, 2010	38.76	39.87	38.66	39.59	4,858,959	+1.00(+2.60%)
Mar 15, 2010	38.45	38.83	38.28	38.58	2,305,516	+0.01(+0.02%)
Mar 12, 2010	38.36	38.72	38.04	38.58	2,388,953	+0.29(+0.77%)
Mar 11, 2010	38.21	38.42	37.98	38.28	2,758,604	-0.15(-0.39%)
Mar 10, 2010	38.33	38.72	38.02	38.43	2,367,777	+0.20(+0.52%)
Mar 09, 2010	38.13	38.35	37.97	38.23	1,480,441	+0.05(+0.13%)
Mar 08, 2010	38.71	38.74	38.17	38.18	2,078,486	+0.05(+0.13%)
Mar 05, 2010	37.72	38.23	37.72	38.13	2,264,228	+0.42(+1.10%)
Mar 04, 2010	37.74	37.89	37.42	37.72	2,248,219	+0.14(+0.38%)
Mar 03, 2010	37.82	38.01	37.51	37.57	3,079,707	-0.35(-0.93%)
Mar 02, 2010	38.13	38.30	37.90	37.93	2,241,568	-0.25(-0.65%)
Mar 01, 2010	37.98	45.37	37.79	38.17	3,035,545	+0.16(+0.43%)
Feb 26, 2010	38.12	38.17	37.56	38.01	2,386,977	-0.11(-0.30%)
Feb 25, 2010	37.78	38.16	37.42	38.12	2,261,964	-0.14(-0.35%)
Feb 24, 2010	38.49	38.66	38.00	38.26	2,556,973	+0.09(+0.22%)
Feb 23, 2010	38.66	38.84	37.88	38.17	3,718,039	-0.43(-1.11%)
Feb 22, 2010	38.32	38.71	38.00	38.60	2,280,609	+0.47(+1.23%)
Feb 19, 2010	37.62	38.47	37.62	38.13	2,480,633	+0.43(+1.13%)
Feb 18, 2010	37.81	37.83	37.61	37.70	1,447,822	-0.07(-0.19%)
Feb 17, 2010	37.81	38.08	37.47	37.78	1,887,483	+0.18(+0.47%)
Feb 16, 2010	37.34	37.98	37.34	37.60	2,119,919	+0.45(+1.21%)
Feb 12, 2010	37.40	37.15	37.15	37.15	3,388,032	-0.70(-1.85%)
Feb 11, 2010	36.80	37.99	36.68	37.85	3,554,258	+0.90(+2.43%)
Feb 10, 2010	37.06	37.43	36.57	36.95	2,671,646	-0.59(-1.58%)
Feb 09, 2010	37.52	38.26	37.14	37.54	3,801,862	+0.42(+1.13%)
Feb 08, 2010	37.53	37.75	37.07	37.12	2,870,935	-0.26(-0.69%)
Feb 05, 2010	37.89	38.55	36.46	37.38	3,974,660	-0.58(-1.52%)
Feb 04, 2010	38.00	38.45	37.54	37.95	5,554,944	-0.21(-0.54%)
Feb 03, 2010	37.66	38.76	36.71	38.16	12,244,578	-2.77(-6.76%)
Feb 02, 2010	40.80	41.01	40.40	40.93	2,063,565	+0.01(+0.03%)
Feb 01, 2010	40.51	41.09	40.40	40.91	1,377,010	+0.55(+1.36%)
Jan 29, 2010	40.40	40.83	40.36	40.36	2,143,493	+0.06(+0.16%)
Jan 28, 2010	41.08	41.08	40.06	40.30	1,645,941	-0.66(-1.60%)
Jan 27, 2010	40.51	41.05	40.36	40.95	1,236,354	+0.26(+0.63%)
Jan 26, 2010	40.76	41.05	40.58	40.70	1,890,010	-0.26(-0.63%)
Jan 25, 2010	40.98	41.23	40.48	40.95	1,637,643	+0.08(+0.19%)
Jan 22, 2010	41.13	41.45	40.80	40.88	2,186,011	-0.20(-0.49%)
Jan 21, 2010	41.12	41.60	40.61	41.08	2,327,815	-0.11(-0.26%)
Jan 20, 2010	41.00	41.23	40.55	41.18	1,624,282	-0.25(-0.60%)
Jan 19, 2010	41.13	41.67	41.08	41.43	1,488,791	+0.29(+0.71%)
Jan 15, 2010	40.99	41.14	41.14	41.14	2,234,182	+0.07(+0.17%)
Jan 14, 2010	40.64	41.25	40.64	41.07	1,147,790	+0.21(+0.52%)
Jan 13, 2010	40.63	40.96	40.16	40.85	2,123,093	+0.24(+0.58%)
Jan 12, 2010	40.96	41.08	40.48	40.62	2,000,242	-0.52(-1.26%)
Jan 11, 2010	40.98	41.27	40.78	41.14	1,721,880	+0.12(+0.30%)
Jan 08, 2010	40.41	41.07	40.34	41.02	1,869,422	+0.54(+1.34%)
Jan 07, 2010	40.68	40.73	40.04	40.48	2,721,177	-0.39(-0.96%)
Jan 06, 2010	41.21	41.33	40.77	40.87	2,364,707	-0.55(-1.33%)
Jan 05, 2010	42.18	42.40	40.90	41.42	3,300,794	-0.88(-2.07%)
Jan 04, 2010	42.21	42.52	42.01	42.29	1,154,491	+0.43(+1.04%)
Dec 31, 2009	42.49	41.86	41.86	41.86	1,138,837	-0.71(-1.66%)
Dec 30, 2009	42.76	42.76	42.34	42.57	920,756	+0.15(+0.35%)
Dec 29, 2009	42.21	42.49	42.02	42.42	1,203,037	+0.33(+0.78%)
Dec 28, 2009	42.05	42.18	41.71	42.09	780,312	+0.18(+0.42%)
Dec 24, 2009	41.86	42.01	41.47	41.91	339,144	+0.19(+0.44%)
Dec 23, 2009	41.88	41.95	41.36	41.72	903,575	-0.11(-0.26%)
Dec 22, 2009	41.85	41.96	41.60	41.83	986,206	+0.03(+0.07%)
Dec 21, 2009	41.72	42.27	41.55	41.80	1,156,493	+0.33(+0.79%)
Dec 18, 2009	41.51	41.99	41.14	41.47	2,833,564	+0.29(+0.69%)
Dec 17, 2009	41.95	42.07	41.09	41.19	4,292,413	-1.11(-2.63%)
Dec 16, 2009	42.62	42.94	42.22	42.30	1,664,979	-0.26(-0.60%)
Dec 15, 2009	41.87	42.94	41.63	42.56	2,722,553	+0.48(+1.13%)
Dec 14, 2009	42.09	42.16	41.47	42.08	1,739,841	+0.67(+1.62%)
Dec 11, 2009	41.34	41.60	41.09	41.41	1,494,542	+0.29(+0.71%)
Dec 10, 2009	40.98	41.30	40.90	41.12	1,212,633	+0.16(+0.40%)
Dec 09, 2009	40.75	41.03	40.41	40.95	1,295,434	+0.04(+0.09%)
Dec 08, 2009	40.72	41.13	40.33	40.92	1,746,337	+0.11(+0.26%)
Dec 07, 2009	41.11	41.26	40.53	40.81	1,715,467	-0.41(-0.99%)
Dec 04, 2009	41.24	41.85	40.77	41.22	1,618,594	+0.43(+1.07%)
Dec 03, 2009	41.23	41.42	40.73	40.78	1,660,363	-0.35(-0.85%)
Dec 02, 2009	40.36	41.23	40.36	41.13	2,835,382	+0.98(+2.45%)
Dec 01, 2009	39.70	40.26	39.63	40.15	2,804,978	+0.59(+1.49%)
Nov 30, 2009	39.43	39.74	39.13	39.56	2,422,484	-0.06(-0.14%)
Nov 27, 2009	39.17	39.96	39.02	39.62	1,374,622	-0.42(-1.05%)
Nov 25, 2009	39.76	40.23	39.76	40.04	1,594,425	-0.12(-0.30%)
Nov 24, 2009	40.53	40.56	39.69	40.16	2,794,385	-0.36(-0.89%)
Nov 23, 2009	40.93	41.28	40.42	40.52	1,905,604	-0.07(-0.17%)
Nov 20, 2009	40.38	40.83	40.37	40.59	1,641,621	-0.11(-0.26%)
Nov 19, 2009	40.94	40.94	40.34	40.70	1,531,050	-0.40(-0.98%)
Nov 18, 2009	41.52	41.56	40.90	41.10	1,302,536	-0.48(-1.16%)
Nov 17, 2009	41.40	41.58	41.17	41.58	1,307,900	+0.04(+0.10%)
Nov 16, 2009	40.67	41.67	40.49	41.54	1,703,055	+0.98(+2.41%)
Nov 13, 2009	40.86	40.94	40.49	40.56	1,715,741	-0.38(-0.92%)
Nov 12, 2009	41.17	41.36	40.75	40.94	1,691,569	-0.33(-0.79%)
Nov 11, 2009	40.67	41.32	40.58	41.26	2,414,870	+0.65(+1.59%)
Nov 10, 2009	40.02	40.78	39.99	40.62	2,225,409	-0.09(-0.21%)
Nov 09, 2009	40.57	40.91	40.23	40.70	2,210,194	+0.61(+1.52%)
Nov 06, 2009	39.83	40.23	39.40	40.09	1,400,506	+0.33(+0.82%)
Nov 05, 2009	38.83	39.88	38.83	39.77	2,210,353	+0.96(+2.47%)
Nov 04, 2009	39.77	39.99	38.73	38.81	2,946,039	-0.94(-2.36%)
Nov 03, 2009	39.38	39.90	39.16	39.74	2,298,479	+0.41(+1.05%)
Nov 02, 2009	39.16	39.74	38.86	39.33	2,180,234	+0.23(+0.58%)
Oct 30, 2009	39.86	40.18	38.94	39.11	2,400,673	-0.99(-2.46%)
Oct 29, 2009	39.74	40.35	39.74	40.09	2,251,567	+0.32(+0.80%)
Oct 28, 2009	40.53	40.53	39.71	39.77	1,542,329	-0.31(-0.78%)
Oct 27, 2009	40.45	40.75	39.91	40.09	2,181,080	-0.23(-0.58%)
Oct 26, 2009	40.65	41.25	40.16	40.32	1,868,539	-0.30(-0.73%)
Oct 23, 2009	40.44	41.70	40.21	40.62	3,698,218	-1.24(-2.97%)
Oct 22, 2009	41.62	42.10	41.13	41.86	3,431,498	+0.18(+0.44%)
Oct 21, 2009	42.64	43.22	41.09	41.67	6,577,120	-1.94(-4.46%)
Oct 20, 2009	43.00	43.77	42.90	43.62	2,930,164	+0.19(+0.44%)
Oct 19, 2009	43.44	43.62	43.12	43.43	2,128,887	+0.20(+0.46%)
Oct 16, 2009	42.99	43.32	42.71	43.23	2,285,778	-0.04(-0.10%)
Oct 15, 2009	43.04	43.44	42.71	43.27	2,273,659	+0.18(+0.43%)
Oct 14, 2009	42.39	43.09	42.00	43.09	2,282,161	+1.14(+2.71%)
Oct 13, 2009	41.57	42.06	41.51	41.95	1,644,263	+0.25(+0.60%)
Oct 12, 2009	41.83	41.91	41.38	41.70	1,085,161	+0.26(+0.62%)
Oct 09, 2009	40.62	41.50	40.62	41.45	1,764,211	+0.45(+1.09%)
Oct 08, 2009	41.16	41.33	40.77	41.00	1,650,902	+0.19(+0.47%)
Oct 07, 2009	40.27	41.06	39.96	40.81	2,150,429	-0.11(-0.26%)
Oct 06, 2009	40.70	41.45	40.70	40.92	2,071,879	+0.01(+0.02%)
Oct 05, 2009	39.99	40.91	39.74	40.91	1,984,211	+0.98(+2.45%)
Oct 02, 2009	39.87	40.21	39.57	39.93	1,611,910	+0.09(+0.23%)
Oct 01, 2009	40.90	41.21	39.84	39.84	1,783,394	-1.14(-2.79%)
Sep 30, 2009	40.97	41.43	39.94	40.98	1,937,625	+0.18(+0.43%)
Sep 29, 2009	41.26	41.50	40.60	40.80	1,266,620	-0.55(-1.32%)
Sep 28, 2009	41.17	41.67	41.04	41.35	924,987	+0.50(+1.22%)
Sep 25, 2009	41.31	41.59	40.67	40.85	1,360,194	-0.28(-0.67%)
Sep 24, 2009	41.45	41.51	40.70	41.13	1,841,707	-0.23(-0.55%)
Sep 23, 2009	41.51	42.19	41.31	41.36	1,791,497	-0.58(-1.39%)
Sep 22, 2009	41.71	42.16	41.47	41.94	1,463,535	+0.34(+0.82%)
Sep 21, 2009	41.50	41.90	41.23	41.60	1,742,522	-0.05(-0.12%)
Sep 18, 2009	41.95	42.02	41.26	41.65	2,047,729	+0.00(+0.00%)
Sep 17, 2009	41.68	42.31	41.36	41.65	1,794,625	-0.10(-0.24%)
Sep 16, 2009	41.64	41.80	40.91	41.75	2,083,630	+0.30(+0.72%)
Sep 15, 2009	41.57	41.70	41.10	41.45	1,746,134	-0.13(-0.32%)
Sep 14, 2009	41.46	41.81	41.19	41.58	1,594,653	-0.09(-0.20%)
Sep 11, 2009	41.09	41.80	40.94	41.67	2,616,483	+0.94(+2.30%)
Sep 10, 2009	40.08	40.80	39.96	40.73	1,863,599	+0.55(+1.38%)
Sep 09, 2009	40.33	40.62	39.86	40.18	2,027,427	-0.22(-0.54%)
Sep 08, 2009	40.61	40.86	40.22	40.40	1,293,473	-0.11(-0.28%)
Sep 04, 2009	39.79	40.52	39.61	40.51	1,502,012	+0.74(+1.86%)
Sep 03, 2009	39.32	39.77	39.03	39.77	1,302,664	+0.47(+1.19%)
Sep 02, 2009	38.86	39.57	38.86	39.30	1,507,305	+0.18(+0.47%)
Sep 01, 2009	39.55	40.42	38.99	39.12	1,817,613	-0.63(-1.58%)
Aug 31, 2009	39.98	40.16	39.30	39.75	1,600,152	-0.35(-0.88%)
Aug 28, 2009	40.46	40.87	39.82	40.10	1,599,300	-0.20(-0.51%)
Aug 27, 2009	40.44	40.72	39.74	40.31	1,685,518	-0.21(-0.52%)
Aug 26, 2009	40.31	41.08	40.31	40.52	1,831,364	-0.18(-0.43%)
Aug 25, 2009	40.79	41.22	40.38	40.70	1,843,573	+0.09(+0.23%)
Aug 24, 2009	40.62	40.98	40.27	40.60	1,929,402	-0.07(-0.17%)
Aug 21, 2009	39.84	40.84	39.04	40.67	3,412,874	+1.30(+3.30%)
Aug 20, 2009	39.20	39.52	38.86	39.37	2,205,385	+0.09(+0.23%)
Aug 19, 2009	38.20	39.40	38.20	39.28	2,100,002	+0.51(+1.31%)
Aug 18, 2009	38.09	38.90	38.09	38.77	2,122,569	+0.78(+2.05%)
Aug 17, 2009	38.34	38.65	37.68	38.00	2,426,080	-0.70(-1.81%)
Aug 14, 2009	39.05	39.22	38.29	38.70	1,611,758	-0.50(-1.28%)
Aug 13, 2009	39.51	39.66	38.95	39.20	1,675,964	-0.03(-0.07%)
Aug 12, 2009	38.58	39.58	38.19	39.23	2,131,519	+0.61(+1.57%)
Aug 11, 2009	38.26	38.82	38.00	38.62	1,790,499	+0.20(+0.53%)
Aug 10, 2009	38.47	38.69	37.95	38.41	1,566,298	-0.28(-0.73%)
Aug 07, 2009	38.02	38.84	37.83	38.70	1,938,566	+1.25(+3.34%)
Aug 06, 2009	37.78	37.78	37.32	37.45	2,082,555	-0.38(-1.01%)
Aug 05, 2009	38.54	38.55	37.45	37.83	1,974,750	-0.71(-1.83%)
Aug 04, 2009	38.46	38.79	38.19	38.53	2,220,868	-0.18(-0.46%)

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.