Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.00	25.25	24.66	24.74	25,443,910	-1.08(-4.20%)
Jul 30, 2009	25.98	26.29	25.79	25.82	17,337,458	+0.32(+1.27%)
Jul 29, 2009	25.78	26.23	25.39	25.49	12,017,943	-0.47(-1.82%)
Jul 28, 2009	26.16	26.18	25.69	25.97	10,968,908	-0.04(-0.15%)
Jul 27, 2009	26.23	26.26	25.82	26.01	9,949,990	-0.17(-0.64%)
Jul 24, 2009	26.22	26.41	25.77	26.17	8,953,843	-0.22(-0.82%)
Jul 23, 2009	25.06	26.43	24.92	26.39	17,487,346	+1.40(+5.59%)
Jul 22, 2009	24.71	25.21	24.61	24.99	8,622,466	+0.18(+0.71%)
Jul 21, 2009	25.00	25.15	24.58	24.81	13,284,612	-0.17(-0.67%)
Jul 20, 2009	24.60	25.04	24.39	24.98	14,015,612	+0.85(+3.51%)
Jul 17, 2009	24.43	24.45	24.06	24.14	10,679,948	-0.28(-1.13%)
Jul 16, 2009	24.16	24.61	23.99	24.41	15,703,483	+0.70(+2.95%)
Jul 15, 2009	23.01	23.76	23.01	23.71	12,300,715	+0.96(+4.20%)
Jul 14, 2009	22.37	22.86	22.31	22.76	10,522,255	+0.40(+1.81%)
Jul 13, 2009	22.05	22.43	22.03	22.35	8,564,134	+0.29(+1.29%)
Jul 10, 2009	21.95	22.37	21.80	22.07	11,247,826	-0.12(-0.53%)
Jul 09, 2009	22.04	22.29	21.76	22.19	9,931,337	+0.29(+1.30%)
Jul 08, 2009	22.33	22.49	21.71	21.90	14,768,457	-0.29(-1.29%)
Jul 07, 2009	22.76	22.87	22.16	22.19	15,500,536	-0.55(-2.43%)
Jul 06, 2009	22.33	22.79	22.25	22.74	14,676,463	+0.25(+1.09%)
Jul 02, 2009	22.83	23.09	22.23	22.49	15,802,674	-0.60(-2.60%)
Jul 01, 2009	23.14	23.56	23.03	23.09	8,227,839	+0.12(+0.51%)
Jun 30, 2009	23.34	23.39	22.69	22.97	10,972,841	-0.32(-1.39%)
Jun 29, 2009	23.14	23.48	22.95	23.30	7,855,621	+0.23(+0.98%)
Jun 26, 2009	23.06	23.20	22.80	23.07	12,276,969	-0.12(-0.51%)
Jun 25, 2009	22.85	23.37	22.73	23.19	11,833,634	+0.64(+2.84%)
Jun 24, 2009	22.73	23.12	22.43	22.55	10,161,997	+0.02(+0.09%)
Jun 23, 2009	22.37	22.72	22.21	22.53	9,954,393	+0.22(+0.97%)
Jun 22, 2009	22.84	22.97	22.28	22.31	12,548,277	-0.86(-3.70%)
Jun 19, 2009	23.52	23.75	23.02	23.17	14,019,928	-0.19(-0.80%)
Jun 18, 2009	23.40	23.60	23.15	23.36	9,458,278	+0.04(+0.17%)
Jun 17, 2009	23.07	23.58	23.00	23.32	8,717,480	+0.19(+0.81%)
Jun 16, 2009	23.94	24.06	23.01	23.13	13,553,274	-1.02(-4.22%)
Jun 15, 2009	24.40	24.40	23.67	24.15	7,993,642	-0.53(-2.13%)
Jun 12, 2009	24.65	25.00	24.15	24.68	7,446,138	-0.17(-0.67%)
Jun 11, 2009	24.77	25.25	24.72	24.84	9,725,902	+0.13(+0.52%)
Jun 10, 2009	25.08	25.13	24.44	24.72	11,974,174	-0.23(-0.91%)
Jun 09, 2009	24.80	25.10	24.70	24.94	8,667,208	+0.00(+0.00%)
Jun 08, 2009	24.46	25.16	24.42	24.94	10,866,222	+0.37(+1.52%)
Jun 05, 2009	25.09	25.16	24.47	24.57	11,151,097	-0.19(-0.76%)
Jun 04, 2009	24.63	24.83	24.43	24.76	11,700,545	+0.06(+0.24%)
Jun 03, 2009	24.48	24.78	24.37	24.70	11,060,958	-0.05(-0.20%)
Jun 02, 2009	24.71	25.07	24.50	24.75	9,944,823	+0.10(+0.40%)
Jun 01, 2009	24.45	24.87	24.37	24.65	12,176,061	+0.80(+3.34%)
May 29, 2009	23.77	23.88	23.14	23.85	11,389,568	+0.23(+0.96%)
May 28, 2009	23.70	24.03	23.13	23.62	12,505,762	+0.12(+0.50%)
May 27, 2009	24.07	24.34	23.41	23.51	15,213,807	-0.66(-2.73%)
May 26, 2009	23.11	24.23	23.02	24.16	16,552,763	+0.83(+3.54%)
May 22, 2009	22.89	23.63	22.70	23.34	11,271,294	+0.46(+2.02%)
May 21, 2009	22.73	22.94	22.58	22.88	12,828,294	-0.32(-1.36%)
May 20, 2009	23.63	23.91	23.05	23.19	10,687,480	-0.27(-1.13%)
May 19, 2009	23.88	24.03	23.39	23.46	12,090,985	-0.38(-1.61%)
May 18, 2009	23.26	23.89	23.19	23.84	9,500,459	+0.79(+3.42%)
May 15, 2009	23.09	23.85	22.91	23.05	21,317,526	-0.07(-0.30%)
May 14, 2009	23.29	23.60	22.91	23.12	12,077,906	-0.12(-0.51%)
May 13, 2009	23.52	23.62	23.07	23.24	14,274,016	-0.71(-2.96%)
May 12, 2009	24.52	24.52	23.53	23.95	15,776,942	-0.38(-1.58%)
May 11, 2009	24.73	24.79	24.30	24.33	14,884,050	-0.74(-2.95%)
May 08, 2009	25.31	25.60	24.62	25.07	18,455,694	+0.34(+1.36%)
May 07, 2009	25.41	25.77	24.60	24.73	24,353,618	-0.74(-2.91%)
May 06, 2009	24.57	25.89	24.28	25.47	50,186,972	+2.68(+11.75%)
May 05, 2009	22.34	22.98	22.31	22.80	17,071,368	+0.29(+1.27%)
May 04, 2009	21.67	22.55	21.51	22.51	17,874,580	+0.91(+4.19%)
May 01, 2009	21.43	21.64	20.80	21.60	15,961,893	+0.04(+0.18%)
Apr 30, 2009	20.95	22.23	20.83	21.57	37,145,680	+0.88(+4.24%)
Apr 29, 2009	19.38	21.10	19.17	20.69	28,709,116	+1.48(+7.69%)
Apr 28, 2009	19.30	19.49	19.01	19.21	23,532,116	-0.23(-1.17%)
Apr 27, 2009	19.32	19.84	19.30	19.44	18,132,592	-0.51(-2.57%)
Apr 24, 2009	19.54	20.15	19.26	19.95	16,856,974	+0.62(+3.21%)
Apr 23, 2009	19.12	19.43	18.87	19.33	14,410,598	+0.23(+1.19%)
Apr 22, 2009	19.00	19.44	18.71	19.10	16,057,311	-0.07(-0.36%)
Apr 21, 2009	18.93	19.21	18.86	19.17	11,791,116	+0.06(+0.31%)
Apr 20, 2009	19.69	19.70	18.94	19.11	14,494,394	-0.96(-4.76%)
Apr 17, 2009	20.26	20.38	19.77	20.07	15,142,447	-0.13(-0.63%)
Apr 16, 2009	19.60	20.32	19.42	20.20	15,689,161	+0.77(+3.95%)
Apr 15, 2009	18.83	19.50	18.75	19.43	12,903,877	+0.70(+3.73%)
Apr 14, 2009	19.05	19.09	18.51	18.73	14,537,989	-0.50(-2.61%)
Apr 13, 2009	19.30	19.39	18.98	19.23	15,138,672	-0.34(-1.76%)
Apr 09, 2009	19.53	19.76	19.30	19.58	14,056,579	+0.51(+2.69%)
Apr 08, 2009	18.90	19.25	18.71	19.06	12,631,055	+0.24(+1.26%)
Apr 07, 2009	19.08	19.08	18.74	18.83	11,803,890	-0.49(-2.55%)
Apr 06, 2009	19.48	19.69	19.05	19.32	11,455,910	-0.37(-1.90%)
Apr 03, 2009	19.61	20.08	19.48	19.69	18,765,118	-0.21(-1.04%)
Apr 02, 2009	18.96	20.19	18.86	19.90	25,585,062	+1.40(+7.56%)
Apr 01, 2009	17.65	18.53	17.57	18.50	13,134,267	+0.62(+3.47%)
Mar 31, 2009	17.78	18.21	17.55	17.88	14,930,247	+0.31(+1.74%)
Mar 30, 2009	17.84	17.98	17.27	17.58	13,354,543	-1.19(-6.35%)
Mar 26, 2009	18.39	18.85	18.12	18.77	15,798,171	+0.52(+2.86%)
Mar 25, 2009	18.06	18.59	17.59	18.25	16,267,744	+0.24(+1.31%)
Mar 24, 2009	17.81	18.41	17.76	18.01	16,876,898	-0.62(-3.33%)
Mar 23, 2009	18.03	18.63	17.98	18.63	16,076,481	+1.45(+8.42%)
Mar 20, 2009	17.53	17.71	16.82	17.18	18,042,534	-0.26(-1.48%)
Mar 19, 2009	17.87	18.02	17.21	17.44	17,637,102	-0.39(-2.19%)
Mar 18, 2009	17.45	18.09	17.23	17.83	16,441,980	+0.29(+1.63%)
Mar 17, 2009	16.94	17.56	16.90	17.55	11,641,107	+0.60(+3.54%)
Mar 16, 2009	17.01	17.42	16.86	16.95	19,257,578	+0.08(+0.47%)
Mar 13, 2009	17.37	17.37	16.75	16.87	0	-0.30(-1.72%)
Mar 12, 2009	16.54	17.22	16.32	17.16	17,029,374	+0.83(+5.06%)
Mar 11, 2009	16.50	16.72	16.13	16.34	15,189,011	+0.00(+0.00%)
Mar 10, 2009	15.00	16.37	14.91	16.34	24,664,070	+0.98(+6.41%)
Mar 09, 2009	15.24	15.99	15.22	15.35	14,795,290	-0.24(-1.52%)
Mar 06, 2009	15.60	16.17	15.09	15.59	0	-0.16(-1.00%)
Mar 05, 2009	16.25	16.35	15.61	15.75	17,310,092	-0.94(-5.61%)
Mar 04, 2009	16.27	16.96	15.84	16.68	16,045,744	+0.93(+5.87%)
Mar 02, 2009	16.23	16.30	15.66	15.76	17,367,736	-0.76(-4.59%)
Feb 27, 2009	16.43	16.87	16.17	16.51	0	-0.20(-1.18%)
Feb 26, 2009	17.27	17.33	16.60	16.71	12,834,113	-0.38(-2.25%)
Feb 25, 2009	17.51	17.53	16.77	17.09	16,397,318	-0.55(-3.12%)
Feb 24, 2009	16.85	17.87	16.71	17.65	16,754,679	+0.94(+5.60%)
Feb 23, 2009	17.44	17.57	16.66	16.71	15,369,514	-0.55(-3.19%)
Feb 20, 2009	16.99	17.61	16.87	17.26	23,326,294	-0.16(-0.90%)
Feb 19, 2009	17.51	17.73	16.96	17.42	19,880,300	+0.06(+0.34%)
Feb 18, 2009	17.68	17.73	17.26	17.36	18,958,822	-0.21(-1.18%)
Feb 17, 2009	17.79	17.83	17.45	17.57	22,335,922	-0.67(-3.67%)
Feb 13, 2009	18.43	18.61	18.12	18.24	11,988,151	-0.31(-1.65%)
Feb 12, 2009	18.05	18.59	17.75	18.54	20,683,176	+0.32(+1.78%)
Feb 11, 2009	18.66	18.69	17.98	18.22	19,451,632	-0.26(-1.39%)
Feb 10, 2009	18.99	19.14	18.36	18.47	22,598,488	-0.67(-3.50%)
Feb 09, 2009	19.52	19.52	18.81	19.14	15,643,417	-0.01(-0.05%)
Feb 06, 2009	18.47	19.34	18.36	19.15	20,788,936	+0.73(+3.95%)
Feb 05, 2009	18.58	19.00	17.89	18.42	35,536,820	-0.29(-1.53%)
Feb 04, 2009	19.29	19.78	18.42	18.71	49,580,844	-1.60(-7.86%)
Feb 03, 2009	20.46	20.47	19.46	20.30	27,852,434	+0.41(+2.08%)
Feb 02, 2009	19.77	20.19	19.54	19.89	16,755,583	-0.47(-2.32%)
Jan 30, 2009	20.98	21.32	20.20	20.36	0	-0.56(-2.68%)
Jan 29, 2009	21.59	21.68	20.80	20.93	11,470,743	-1.01(-4.62%)
Jan 28, 2009	21.31	22.06	21.27	21.94	13,398,192	+1.01(+4.85%)
Jan 27, 2009	20.59	21.17	20.53	20.93	12,893,579	+0.38(+1.87%)
Jan 26, 2009	20.76	21.09	20.19	20.54	11,008,626	+0.25(+1.21%)
Jan 23, 2009	20.12	20.65	19.67	20.30	15,676,456	-0.35(-1.72%)
Jan 22, 2009	20.47	20.88	20.16	20.65	16,256,116	-0.26(-1.22%)
Jan 21, 2009	20.52	20.98	20.15	20.91	17,448,536	+0.97(+4.89%)
Jan 20, 2009	21.13	21.33	19.84	19.93	20,031,148	-1.20(-5.68%)
Jan 16, 2009	21.34	21.80	20.46	21.13	0	+0.10(+0.47%)
Jan 15, 2009	20.48	21.28	19.65	21.03	18,532,474	+0.55(+2.69%)
Jan 14, 2009	20.61	20.88	20.11	20.48	16,099,850	-0.39(-1.89%)
Jan 13, 2009	21.19	21.59	20.71	20.88	15,742,743	-0.65(-3.02%)
Jan 12, 2009	21.96	22.14	21.28	21.53	11,434,548	-0.44(-2.02%)
Jan 09, 2009	22.77	22.77	21.89	21.97	11,667,994	-0.58(-2.58%)
Jan 08, 2009	22.75	22.87	22.17	22.55	12,795,808	-0.28(-1.21%)
Jan 07, 2009	23.52	23.52	22.57	22.83	12,603,381	-1.11(-4.65%)
Jan 06, 2009	23.45	24.45	23.44	23.94	12,332,729	+0.80(+3.45%)
Jan 05, 2009	23.15	23.63	22.93	23.14	11,895,524	-0.41(-1.76%)
Jan 02, 2009	22.41	23.66	22.16	23.55	0	+1.21(+5.42%)
Jan 01, 2009	22.23	22.60	22.18	22.34	0	+0.00(+0.00%)
Dec 31, 2008	22.23	22.60	22.18	22.34	9,151,916	+0.21(+0.93%)
Dec 30, 2008	21.15	22.16	21.05	22.14	11,277,513	+0.99(+4.70%)
Dec 29, 2008	21.81	21.81	20.83	21.14	7,605,154	-0.70(-3.20%)
Dec 26, 2008	21.95	22.08	21.62	21.84	3,131,050	+0.19(+0.86%)
Dec 24, 2008	21.58	21.87	21.46	21.65	3,566,042	+0.14(+0.64%)
Dec 23, 2008	21.84	22.16	21.43	21.52	9,650,537	-0.08(-0.36%)
Dec 22, 2008	22.07	22.19	20.95	21.59	12,792,366	-0.49(-2.23%)
Dec 19, 2008	22.65	22.85	21.84	22.09	21,461,746	-0.39(-1.75%)
Dec 18, 2008	23.31	23.53	22.16	22.48	18,636,296	-0.74(-3.18%)
Dec 17, 2008	23.21	23.57	22.79	23.22	15,045,857	-0.20(-0.84%)
Dec 16, 2008	22.69	23.80	22.23	23.42	22,622,222	+0.99(+4.44%)
Dec 15, 2008	22.58	22.63	22.00	22.42	13,109,121	+0.16(+0.71%)
Dec 12, 2008	21.78	22.51	21.59	22.26	15,279,230	-0.21(-0.92%)
Dec 11, 2008	23.05	23.30	22.23	22.47	15,097,300	-0.87(-3.71%)
Dec 10, 2008	23.49	23.83	22.94	23.34	16,546,425	+0.17(+0.72%)
Dec 09, 2008	23.71	24.50	22.96	23.17	26,843,576	-1.37(-5.58%)
Dec 08, 2008	22.65	25.70	22.56	24.54	34,616,408	+2.12(+9.44%)
Dec 05, 2008	21.18	22.49	20.55	22.42	18,274,940	+0.96(+4.50%)
Dec 04, 2008	21.21	22.22	21.13	21.46	17,465,544	-0.15(-0.68%)
Dec 03, 2008	20.79	21.66	20.26	21.60	16,585,174	+0.47(+2.24%)
Dec 02, 2008	20.33	21.22	19.99	21.13	20,362,378	+1.11(+5.56%)
Dec 01, 2008	21.70	21.79	19.96	20.02	18,248,978	-2.16(-9.72%)
Nov 28, 2008	22.08	22.20	21.49	22.18	7,694,652	+0.02(+0.09%)
Nov 26, 2008	20.97	22.42	20.62	22.16	14,119,841	+0.46(+2.13%)
Nov 25, 2008	21.96	22.33	20.97	21.69	20,647,920	-0.17(-0.77%)
Nov 24, 2008	21.03	22.56	20.29	21.86	24,415,922	+1.06(+5.11%)
Nov 21, 2008	18.95	20.81	18.49	20.80	28,573,616	+2.35(+12.76%)
Nov 20, 2008	19.29	19.84	18.32	18.44	27,339,530	-1.19(-6.07%)
Nov 19, 2008	20.25	20.71	19.63	19.64	22,782,088	-0.72(-3.53%)
Nov 18, 2008	19.62	20.66	19.56	20.35	22,294,684	+0.92(+4.71%)
Nov 17, 2008	19.77	20.42	19.28	19.44	20,984,646	-1.32(-6.36%)
Nov 14, 2008	20.82	22.05	20.62	20.76	17,150,684	-0.56(-2.63%)
Nov 13, 2008	19.99	21.42	19.28	21.32	24,439,768	+1.47(+7.39%)
Nov 12, 2008	21.03	21.38	19.72	19.85	21,588,506	-1.60(-7.44%)
Nov 11, 2008	21.52	22.07	20.18	21.45	23,531,408	-0.30(-1.36%)
Nov 10, 2008	23.53	23.53	21.33	21.74	16,616,958	-1.26(-5.48%)
Nov 07, 2008	21.22	23.83	21.08	23.00	29,152,118	+0.54(+2.41%)
Nov 06, 2008	23.76	23.90	21.98	22.46	23,394,780	-1.40(-5.86%)
Nov 05, 2008	25.51	25.57	23.73	23.86	15,297,313	-1.76(-6.88%)
Nov 04, 2008	24.90	25.84	24.90	25.62	17,107,338	+0.96(+3.91%)
Nov 03, 2008	25.45	25.45	23.82	24.66	20,049,024	-0.86(-3.36%)
Oct 31, 2008	24.64	26.07	24.56	25.51	17,737,798	+0.57(+2.29%)
Oct 30, 2008	24.54	25.16	23.80	24.94	14,402,640	+1.34(+5.67%)
Oct 29, 2008	23.39	25.01	23.14	23.60	17,336,374	+0.06(+0.25%)
Oct 28, 2008	21.65	23.86	21.19	23.54	22,184,544	+2.50(+11.89%)
Oct 27, 2008	21.68	22.21	21.03	21.04	15,317,034	-1.22(-5.48%)
Oct 24, 2008	21.41	22.85	21.17	22.26	16,499,942	-0.78(-3.38%)
Oct 23, 2008	22.59	23.28	21.56	23.04	17,718,174	+0.34(+1.52%)
Oct 22, 2008	24.30	24.30	21.98	22.70	20,887,160	-2.23(-8.93%)
Oct 21, 2008	25.70	25.78	24.71	24.92	14,908,623	-1.22(-4.67%)
Oct 20, 2008	24.58	26.14	24.21	26.14	14,289,090	+1.77(+7.27%)
Oct 17, 2008	23.33	25.45	23.08	24.37	18,265,344	+0.47(+1.98%)
Oct 16, 2008	23.01	24.22	21.73	23.90	21,750,600	+0.89(+3.85%)
Oct 15, 2008	24.73	24.84	22.92	23.01	18,369,796	-2.27(-9.00%)
Oct 14, 2008	27.53	27.57	24.66	25.29	20,527,870	-1.02(-3.89%)
Oct 13, 2008	23.35	26.43	23.14	26.31	21,095,150	+3.62(+15.97%)
Oct 10, 2008	22.24	24.05	20.93	22.69	38,388,832	-0.75(-3.19%)
Oct 09, 2008	25.23	25.89	23.39	23.44	24,770,340	-1.85(-7.32%)
Oct 08, 2008	25.12	26.70	24.55	25.29	29,422,420	-0.88(-3.35%)
Oct 07, 2008	27.39	27.92	25.81	26.16	28,292,028	-1.66(-5.98%)
Oct 06, 2008	28.40	28.95	25.90	27.83	36,358,892	-1.26(-4.33%)
Oct 03, 2008	29.71	30.59	29.01	29.09	0	-0.41(-1.40%)
Oct 02, 2008	29.96	30.34	29.44	29.50	11,966,104	-0.71(-2.35%)
Oct 01, 2008	29.84	30.33	29.45	30.21	11,191,894	-0.01(-0.03%)
Sep 30, 2008	29.88	30.38	29.03	30.22	16,846,536	+0.95(+3.23%)
Sep 29, 2008	31.71	32.45	28.80	29.28	26,289,524	-2.97(-9.22%)
Sep 26, 2008	31.45	32.31	31.45	32.25	0	+0.28(+0.86%)
Sep 25, 2008	31.51	32.38	31.48	31.97	13,563,607	+0.69(+2.20%)
Sep 24, 2008	32.09	32.09	31.15	31.28	13,811,366	-0.75(-2.34%)
Sep 23, 2008	32.38	32.81	31.66	32.03	13,659,595	-0.37(-1.15%)
Sep 22, 2008	33.33	33.53	32.34	32.41	18,679,616	-1.46(-4.30%)
Sep 19, 2008	33.49	34.32	32.74	33.86	0	+0.94(+2.84%)
Sep 18, 2008	31.76	33.22	31.57	32.93	22,786,602	+1.23(+3.88%)
Sep 17, 2008	31.61	32.50	31.42	31.70	22,551,752	-0.32(-0.98%)
Sep 16, 2008	31.25	32.39	31.02	32.01	18,688,360	+0.15(+0.46%)
Sep 15, 2008	32.09	32.78	31.76	31.87	15,456,445	-0.89(-2.71%)
Sep 12, 2008	32.27	32.94	32.10	32.75	11,387,525	+0.32(+0.97%)
Sep 11, 2008	32.09	32.50	31.71	32.44	14,229,066	+0.17(+0.52%)
Sep 10, 2008	32.10	32.72	31.98	32.27	14,101,207	+0.33(+1.05%)
Sep 09, 2008	32.37	32.79	31.93	31.93	15,549,995	-0.48(-1.49%)
Sep 08, 2008	31.50	32.54	31.43	32.42	20,679,094	+1.54(+4.97%)
Sep 05, 2008	30.97	31.07	30.40	30.88	0	-0.18(-0.57%)
Sep 04, 2008	31.94	31.94	31.01	31.06	11,621,864	-0.96(-2.98%)
Sep 03, 2008	31.83	32.04	31.48	32.01	9,702,615	+0.07(+0.22%)
Sep 02, 2008	32.24	32.86	31.81	31.94	12,027,427	+0.09(+0.28%)
Aug 29, 2008	31.88	32.25	31.82	31.86	9,203,435	-0.24(-0.74%)
Aug 28, 2008	31.40	32.17	31.28	32.09	9,825,287	+0.82(+2.61%)
Aug 27, 2008	30.98	31.61	30.93	31.27	7,431,087	+0.05(+0.16%)
Aug 26, 2008	31.04	31.38	30.96	31.23	6,607,538	+0.11(+0.35%)
Aug 25, 2008	31.48	31.60	30.92	31.12	8,196,489	-0.59(-1.86%)
Aug 22, 2008	31.63	31.89	31.39	31.71	0	+0.36(+1.16%)
Aug 21, 2008	31.17	31.51	30.84	31.34	7,074,761	+0.01(+0.03%)
Aug 20, 2008	31.37	31.71	30.92	31.33	12,607,598	+0.07(+0.22%)
Aug 19, 2008	31.35	31.57	31.10	31.26	8,918,122	-0.32(-1.03%)
Aug 18, 2008	32.04	32.10	31.32	31.59	10,404,983	-0.41(-1.29%)
Aug 15, 2008	31.97	32.42	31.85	32.00	0	+0.17(+0.53%)
Aug 14, 2008	31.19	32.12	30.97	31.84	11,714,193	+0.58(+1.86%)
Aug 13, 2008	31.63	31.71	31.04	31.25	11,206,675	-0.41(-1.31%)
Aug 12, 2008	32.36	32.42	31.57	31.67	15,055,128	-0.63(-1.95%)
Aug 11, 2008	31.48	32.90	31.35	32.30	22,126,058	+0.76(+2.40%)
Aug 08, 2008	30.53	31.63	30.48	31.54	14,988,788	+1.09(+3.59%)
Aug 07, 2008	30.64	30.79	30.45	30.45	10,842,679	-0.49(-1.59%)
Aug 06, 2008	30.65	31.14	30.37	30.94	13,040,204	+0.11(+0.35%)
Aug 05, 2008	30.05	30.92	29.94	30.83	15,781,137	+0.93(+3.10%)
Aug 04, 2008	29.65	30.12	29.59	29.91	11,623,119	+0.29(+0.96%)

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.