Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.43	31.72	31.22	31.25	793	+0.16(+0.51%)
Jun 29, 2010	31.31	31.51	31.07	31.10	3,204,901	-0.96(-2.98%)
Jun 25, 2010	32.05	32.25	31.83	32.05	1,397,215	+0.14(+0.44%)
Jun 24, 2010	32.23	32.24	31.81	31.91	1,650,601	-0.46(-1.43%)
Jun 23, 2010	32.25	32.61	32.17	32.37	2,961,027	+0.58(+1.83%)
Jun 22, 2010	31.98	32.10	31.70	31.79	2,714,237	-0.21(-0.67%)
Jun 21, 2010	31.89	32.20	31.80	32.01	2,517,239	+0.46(+1.46%)
Jun 18, 2010	31.55	31.64	31.36	31.55	2,270,897	-0.04(-0.14%)
Jun 17, 2010	31.62	31.65	31.32	31.59	1,978,943	-0.09(-0.30%)
Jun 16, 2010	31.36	31.75	31.36	31.69	2,078,019	+0.01(+0.02%)
Jun 15, 2010	31.28	31.68	31.26	31.68	1,106	+0.41(+1.32%)
Jun 14, 2010	31.63	31.75	31.24	31.27	2,073,580	-0.37(-1.16%)
Jun 11, 2010	31.17	31.63	31.13	31.63	1,400,060	+0.06(+0.18%)
Jun 10, 2010	31.38	31.58	31.22	31.58	2,674,175	+0.61(+1.98%)
Jun 09, 2010	31.03	31.40	30.88	30.96	3,814,909	+0.39(+1.26%)
Jun 08, 2010	30.34	30.58	30.14	30.58	2,944,771	+0.78(+2.61%)
Jun 07, 2010	30.00	30.27	29.77	29.80	2,714,415	+0.43(+1.48%)
Jun 04, 2010	29.37	29.88	29.28	29.37	2,346,019	-0.76(-2.54%)
Jun 03, 2010	30.05	30.22	29.79	30.13	3,115,076	+0.01(+0.04%)
Jun 02, 2010	29.74	30.12	29.50	30.12	36,410	+0.63(+2.15%)
Jun 01, 2010	29.71	30.17	29.48	29.48	14,132	+0.03(+0.09%)
May 28, 2010	29.46	29.76	29.19	29.46	2,182,054	-0.52(-1.73%)
May 27, 2010	29.52	30.00	29.42	29.98	2,840,484	+0.71(+2.42%)
May 26, 2010	29.39	29.81	29.21	29.27	13,894	-0.43(-1.45%)
May 25, 2010	29.08	29.74	28.91	29.70	3,868,181	-0.01(-0.02%)
May 24, 2010	29.89	30.07	29.70	29.71	3,531,116	+0.08(+0.28%)
May 21, 2010	29.05	29.66	28.84	29.62	8,093,047	+0.22(+0.75%)
May 20, 2010	29.32	29.91	29.26	29.40	13,737	-0.66(-2.21%)
May 19, 2010	29.89	30.22	29.78	30.07	2,549,152	-0.03(-0.08%)
May 18, 2010	30.37	30.55	29.96	30.09	395	-0.15(-0.48%)
May 17, 2010	29.89	30.35	29.72	30.24	2,582,071	+0.34(+1.12%)
May 14, 2010	29.90	30.20	29.73	29.90	3,639,017	-0.60(-1.97%)
May 13, 2010	30.70	30.80	30.49	30.50	1,425,802	-0.30(-0.97%)
May 12, 2010	30.98	31.08	30.64	30.80	3,761,433	+0.03(+0.10%)
May 11, 2010	31.01	31.12	30.71	30.77	2,443,153	-0.25(-0.82%)
May 10, 2010	30.89	31.02	30.71	31.02	3,987,328	+1.15(+3.85%)
May 07, 2010	29.67	30.26	29.18	29.87	4,479,956	+0.32(+1.07%)
May 06, 2010	29.56	30.54	28.06	29.55	632	-0.31(-1.04%)
May 05, 2010	30.02	30.25	29.77	29.86	2,975,934	-0.15(-0.51%)
May 04, 2010	30.19	30.46	29.79	30.02	7,265	-0.63(-2.05%)
May 03, 2010	30.47	30.71	30.33	30.64	2,070,795	+0.30(+0.98%)
Apr 30, 2010	30.74	30.81	30.30	30.35	6,361,745	-0.24(-0.79%)
Apr 29, 2010	30.69	30.94	30.50	30.59	6,889,011	-0.35(-1.12%)
Apr 28, 2010	31.01	31.15	30.69	30.94	2,600,321	+0.14(+0.46%)
Apr 27, 2010	31.25	31.36	30.68	30.79	17,622	-0.72(-2.28%)
Apr 26, 2010	31.69	31.73	31.48	31.51	1,316,476	-0.09(-0.29%)
Apr 23, 2010	31.40	31.64	31.35	31.61	1,554,396	+0.17(+0.55%)
Apr 22, 2010	31.22	31.49	30.95	31.43	1,858,327	+0.01(+0.02%)
Apr 21, 2010	31.44	31.54	31.18	31.43	2,200,361	-0.03(-0.10%)
Apr 20, 2010	31.88	31.96	31.25	31.46	3,031,255	+0.30(+0.96%)
Apr 19, 2010	31.19	31.28	30.81	31.16	2,392,856	-0.06(-0.18%)
Apr 16, 2010	31.71	31.73	30.99	31.22	3,795,790	-1.10(-3.40%)
Apr 15, 2010	32.15	32.34	32.12	32.31	2,224,573	+0.18(+0.56%)
Apr 14, 2010	31.96	32.16	31.84	32.13	2,821,600	+0.49(+1.55%)
Apr 13, 2010	31.60	31.77	31.44	31.64	1,778,336	+0.18(+0.57%)
Apr 12, 2010	31.58	31.63	31.39	31.46	1,930,801	-0.35(-1.09%)
Apr 09, 2010	31.60	31.92	31.60	31.81	2,910,536	+0.47(+1.50%)
Apr 08, 2010	30.79	31.59	30.76	31.34	4,296,123	+1.00(+3.29%)
Apr 07, 2010	30.56	30.56	30.19	30.34	2,193,271	-0.22(-0.73%)
Apr 06, 2010	30.55	30.71	30.45	30.56	3,138,035	+0.07(+0.22%)
Apr 05, 2010	30.33	30.53	30.17	30.50	2,724,805	+0.35(+1.17%)
Apr 01, 2010	30.14	30.14	30.14	30.14	2,935,630	+0.28(+0.94%)
Mar 31, 2010	29.87	30.04	29.76	29.86	2,221,489	-0.40(-1.33%)
Mar 30, 2010	30.14	30.36	30.00	30.27	2,372,560	+0.13(+0.43%)
Mar 29, 2010	29.97	30.17	29.91	30.14	1,563,509	+0.32(+1.08%)
Mar 26, 2010	29.79	30.05	29.71	29.81	2,424,650	+0.16(+0.52%)
Mar 25, 2010	29.86	29.93	29.64	29.66	2,601,985	-0.25(-0.83%)
Mar 24, 2010	30.04	30.05	29.76	29.91	2,363,725	-0.46(-1.51%)
Mar 23, 2010	30.22	30.38	30.10	30.37	1,972,180	+0.07(+0.25%)
Mar 22, 2010	30.09	30.44	30.04	30.29	1,374,525	-0.09(-0.31%)
Mar 19, 2010	30.59	30.60	30.29	30.38	2,294,722	-0.30(-0.99%)
Mar 18, 2010	30.44	30.71	30.41	30.69	3,563,566	+0.60(+2.00%)
Mar 17, 2010	30.32	30.35	29.94	30.09	3,587,229	-0.19(-0.62%)
Mar 16, 2010	30.10	30.32	30.05	30.27	1,602,127	+0.14(+0.47%)
Mar 15, 2010	30.11	30.17	30.06	30.13	2,156,528	+0.02(+0.08%)
Mar 12, 2010	30.17	30.32	30.02	30.10	1,928,468	-0.24(-0.78%)
Mar 11, 2010	29.92	30.38	29.92	30.34	2,654,650	+0.50(+1.68%)
Mar 10, 2010	29.78	29.88	29.63	29.84	2,765,975	+0.11(+0.38%)
Mar 09, 2010	29.57	29.91	29.52	29.73	2,848,778	-0.22(-0.75%)
Mar 08, 2010	29.50	30.05	29.50	29.95	5,007,544	+0.53(+1.81%)
Mar 05, 2010	29.42	29.60	29.20	29.42	3,999,524	+0.07(+0.23%)
Mar 04, 2010	29.12	29.37	29.06	29.35	3,149,534	-0.30(-1.03%)
Mar 03, 2010	29.88	30.08	29.47	29.65	5,606,804	-0.75(-2.47%)
Mar 02, 2010	30.68	30.68	30.39	30.40	3,755,099	-0.35(-1.13%)
Mar 01, 2010	30.77	30.87	30.64	30.75	2,206,972	+0.07(+0.24%)
Feb 26, 2010	30.63	30.74	30.27	30.68	2,244,998	+0.16(+0.53%)
Feb 25, 2010	30.36	30.57	30.10	30.51	2,484,747	-0.18(-0.59%)
Feb 24, 2010	30.57	30.84	30.46	30.69	2,636,487	+0.50(+1.67%)
Feb 23, 2010	30.48	30.55	30.09	30.19	2,492,496	-0.27(-0.90%)
Feb 22, 2010	30.66	30.66	30.28	30.46	1,985,620	+0.19(+0.61%)
Feb 19, 2010	30.17	30.42	30.09	30.28	2,450,320	-0.53(-1.73%)
Feb 18, 2010	30.48	30.89	30.36	30.81	1,854,793	+0.18(+0.59%)
Feb 17, 2010	30.62	30.68	30.50	30.63	1,811,105	+0.22(+0.71%)
Feb 16, 2010	30.19	30.51	30.11	30.41	2,261,540	+0.26(+0.86%)
Feb 12, 2010	29.94	30.15	30.15	30.15	1,958,805	-0.37(-1.20%)
Feb 11, 2010	30.22	30.58	29.98	30.52	2,609,818	+0.61(+2.03%)
Feb 10, 2010	30.05	30.09	29.54	29.91	2,238,683	-0.47(-1.53%)
Feb 09, 2010	30.29	30.66	30.12	30.38	2,613,167	+0.61(+2.06%)
Feb 08, 2010	30.05	30.17	29.74	29.76	2,972,789	+0.36(+1.22%)
Feb 05, 2010	29.35	29.43	28.81	29.40	3,678,843	+0.25(+0.87%)
Feb 04, 2010	29.68	29.68	29.15	29.15	3,123,460	-1.20(-3.97%)
Feb 03, 2010	30.50	30.55	30.25	30.35	1,731,773	-0.20(-0.65%)
Feb 02, 2010	30.09	30.66	30.09	30.55	2,805,478	+0.70(+2.35%)
Feb 01, 2010	29.74	30.10	29.69	29.85	2,992,702	+0.71(+2.45%)
Jan 29, 2010	29.62	29.63	29.02	29.14	3,775,385	-0.20(-0.68%)
Jan 28, 2010	29.75	29.83	29.33	29.33	3,248,219	-0.19(-0.63%)
Jan 27, 2010	29.40	29.59	29.17	29.52	3,173,540	-0.11(-0.36%)
Jan 26, 2010	29.51	29.86	29.29	29.63	2,497,358	-0.08(-0.27%)
Jan 25, 2010	29.99	30.08	29.65	29.71	3,179,638	+0.62(+2.13%)
Jan 22, 2010	29.56	29.74	29.04	29.09	3,513,191	-0.60(-2.03%)
Jan 21, 2010	29.99	30.14	29.53	29.69	4,838,798	-0.75(-2.47%)
Jan 20, 2010	30.53	30.74	30.25	30.44	3,987,270	-0.89(-2.85%)
Jan 19, 2010	31.01	31.40	31.00	31.33	2,860,857	+0.30(+0.98%)
Jan 15, 2010	31.45	31.03	31.03	31.03	3,933,725	-0.34(-1.07%)
Jan 14, 2010	31.53	31.59	31.35	31.36	5,900,067	+0.40(+1.28%)
Jan 13, 2010	30.89	31.08	30.74	30.97	5,344,189	+0.55(+1.82%)
Jan 12, 2010	30.43	30.52	30.01	30.41	4,895,591	+0.23(+0.76%)
Jan 11, 2010	30.01	30.23	29.82	30.19	3,753,377	+0.39(+1.31%)
Jan 08, 2010	29.64	29.84	29.56	29.79	2,264,320	+0.40(+1.37%)
Jan 07, 2010	29.35	29.43	29.21	29.39	2,162,443	-0.04(-0.13%)
Jan 06, 2010	29.42	29.55	29.34	29.43	2,642,592	+0.14(+0.49%)
Jan 05, 2010	29.28	29.35	29.04	29.29	2,734,712	+0.06(+0.19%)
Jan 04, 2010	29.18	29.35	29.17	29.23	3,240,768	+0.42(+1.44%)
Dec 31, 2009	29.01	28.81	28.81	28.81	2,915,326	+0.37(+1.29%)
Dec 30, 2009	28.06	28.52	27.96	28.45	3,417,245	+0.45(+1.60%)
Dec 29, 2009	27.93	28.04	27.87	28.00	1,949,907	-0.07(-0.27%)
Dec 28, 2009	27.88	28.08	27.88	28.08	1,613,868	+0.20(+0.71%)
Dec 24, 2009	27.96	27.99	27.78	27.88	1,621,712	-0.08(-0.29%)
Dec 23, 2009	27.99	28.05	27.75	27.96	3,154,993	-0.16(-0.57%)
Dec 22, 2009	28.06	28.23	27.93	28.12	2,857,458	-0.20(-0.70%)
Dec 21, 2009	28.21	28.40	28.21	28.32	2,102,311	-0.20(-0.70%)
Dec 18, 2009	28.43	28.52	28.34	28.52	2,268,705	+0.25(+0.88%)
Dec 17, 2009	28.39	28.45	28.19	28.27	3,533,414	-0.66(-2.27%)
Dec 16, 2009	28.83	28.98	28.75	28.93	1,910,336	+0.30(+1.06%)
Dec 15, 2009	28.60	28.86	28.56	28.62	2,188,362	+0.07(+0.26%)
Dec 14, 2009	28.63	28.70	28.46	28.55	2,353,915	+0.06(+0.22%)
Dec 11, 2009	28.39	28.48	28.34	28.48	3,535,995	-0.31(-1.08%)
Dec 10, 2009	28.63	28.84	28.52	28.80	3,645,795	-0.07(-0.24%)
Dec 09, 2009	28.78	28.94	28.65	28.86	2,487,286	+0.01(+0.04%)
Dec 08, 2009	28.93	29.01	28.78	28.85	3,015,511	-0.45(-1.55%)
Dec 07, 2009	29.28	29.60	29.17	29.30	2,461,614	-0.41(-1.38%)
Dec 04, 2009	29.76	30.07	29.45	29.71	2,474,463	+0.30(+1.01%)
Dec 03, 2009	29.71	29.80	29.37	29.42	2,337,874	-0.17(-0.59%)
Dec 02, 2009	29.60	29.83	29.58	29.59	1,710,787	+0.13(+0.44%)
Dec 01, 2009	29.51	29.74	29.40	29.46	3,246,575	+0.37(+1.28%)
Nov 30, 2009	29.18	29.28	28.63	29.09	6,312,072	-0.50(-1.68%)
Nov 27, 2009	29.17	29.76	28.95	29.58	1,978,941	-0.69(-2.28%)
Nov 25, 2009	30.19	30.32	30.12	30.27	1,945,560	-0.09(-0.31%)
Nov 24, 2009	30.30	30.41	29.94	30.37	3,241,402	-0.48(-1.55%)
Nov 23, 2009	30.77	30.96	30.74	30.84	2,564,377	+0.14(+0.46%)
Nov 20, 2009	30.64	30.75	30.50	30.70	1,816,018	-0.05(-0.16%)
Nov 19, 2009	30.94	30.94	30.52	30.75	3,756,142	+0.27(+0.90%)
Nov 18, 2009	30.45	30.63	30.30	30.48	3,149,323	+0.38(+1.28%)
Nov 17, 2009	29.96	30.12	29.79	30.09	2,394,151	+0.11(+0.37%)
Nov 16, 2009	29.79	30.16	29.76	29.98	2,201,851	+0.19(+0.65%)
Nov 13, 2009	29.66	29.86	29.52	29.79	2,455,735	-0.06(-0.19%)
Nov 12, 2009	29.97	30.12	29.74	29.84	2,486,229	-0.38(-1.25%)
Nov 11, 2009	30.30	30.50	30.13	30.22	2,770,143	+0.51(+1.71%)
Nov 10, 2009	29.56	29.75	29.48	29.71	2,386,492	-0.05(-0.17%)
Nov 09, 2009	29.60	29.78	29.53	29.76	4,108,699	+0.20(+0.69%)
Nov 06, 2009	29.50	29.84	29.41	29.56	3,021,082	-0.22(-0.73%)
Nov 05, 2009	29.65	29.86	29.56	29.78	2,802,864	+0.30(+1.01%)
Nov 04, 2009	29.74	29.91	29.43	29.48	2,528,831	+0.17(+0.57%)
Nov 03, 2009	28.86	29.31	28.86	29.31	2,280,466	-0.04(-0.13%)
Nov 02, 2009	29.36	29.66	29.00	29.35	3,944,413	+0.35(+1.20%)
Oct 30, 2009	29.72	29.72	28.84	29.00	5,032,935	-0.91(-3.03%)
Oct 29, 2009	29.63	30.15	29.59	29.91	4,833,491	+0.80(+2.75%)
Oct 28, 2009	29.79	30.02	29.02	29.11	6,502,495	-0.95(-3.16%)
Oct 27, 2009	30.19	30.28	29.82	30.05	2,425,876	-0.07(-0.25%)
Oct 26, 2009	30.56	30.71	30.05	30.13	3,177,869	-0.16(-0.53%)
Oct 23, 2009	30.31	30.36	30.10	30.29	3,315,491	-0.41(-1.33%)
Oct 22, 2009	30.66	30.79	30.31	30.70	2,589,096	-0.10(-0.32%)
Oct 21, 2009	30.98	31.21	30.73	30.80	3,419,034	-0.38(-1.21%)
Oct 20, 2009	30.91	31.18	30.89	31.18	3,647,550	-0.70(-2.20%)
Oct 19, 2009	31.62	32.01	31.52	31.88	2,886,333	+0.78(+2.49%)
Oct 16, 2009	31.31	31.35	30.97	31.10	3,995,348	-0.37(-1.18%)
Oct 15, 2009	31.35	31.48	31.29	31.48	2,882,557	-0.34(-1.05%)
Oct 14, 2009	31.60	31.94	31.57	31.81	4,149,148	+0.81(+2.62%)
Oct 13, 2009	30.94	31.16	30.72	31.00	2,476,253	+0.02(+0.08%)
Oct 12, 2009	31.03	31.09	30.79	30.97	2,126,043	-0.09(-0.30%)
Oct 09, 2009	30.99	31.07	30.84	31.07	1,892,445	-0.05(-0.16%)
Oct 08, 2009	31.30	31.31	31.04	31.12	2,925,324	+0.01(+0.02%)
Oct 07, 2009	30.99	31.28	30.85	31.11	4,008,439	+0.30(+0.97%)
Oct 06, 2009	30.71	31.21	30.67	30.81	3,572,645	+0.62(+2.06%)
Oct 05, 2009	30.01	30.47	29.82	30.19	3,217,881	+0.56(+1.88%)
Oct 02, 2009	29.37	29.78	29.19	29.63	3,381,299	-0.20(-0.67%)
Oct 01, 2009	30.35	30.46	29.66	29.83	4,233,500	-0.65(-2.12%)
Sep 30, 2009	30.54	30.61	29.92	30.48	3,857,171	-0.27(-0.87%)
Sep 29, 2009	30.82	30.87	30.37	30.74	4,386,869	-0.17(-0.54%)
Sep 28, 2009	30.55	30.99	30.43	30.91	4,264,730	-0.18(-0.58%)
Sep 25, 2009	31.13	31.33	30.81	31.09	2,758,994	-0.18(-0.58%)
Sep 24, 2009	31.79	31.82	31.05	31.27	4,089,350	-0.89(-2.76%)
Sep 23, 2009	32.48	32.72	32.12	32.16	4,188,170	-0.19(-0.59%)
Sep 22, 2009	32.02	32.38	31.98	32.35	4,789,384	+0.92(+2.94%)
Sep 21, 2009	31.28	31.54	31.11	31.43	3,469,572	+0.22(+0.72%)
Sep 18, 2009	31.30	31.46	31.00	31.20	4,790,603	+0.07(+0.22%)
Sep 17, 2009	31.60	31.65	31.11	31.13	3,363,688	-0.08(-0.26%)
Sep 16, 2009	31.30	31.70	31.06	31.22	3,479,597	+0.35(+1.15%)
Sep 15, 2009	30.73	30.94	30.51	30.86	3,147,436	-0.39(-1.25%)
Sep 14, 2009	30.92	31.28	30.79	31.25	2,551,665	-0.24(-0.77%)
Sep 11, 2009	31.94	31.95	31.38	31.49	4,438,072	-0.01(-0.04%)
Sep 10, 2009	31.59	31.63	31.13	31.51	3,853,948	-0.01(-0.02%)
Sep 09, 2009	31.68	31.68	31.36	31.51	2,848,932	-0.18(-0.57%)
Sep 08, 2009	31.92	32.11	31.51	31.69	3,329,272	+0.53(+1.69%)
Sep 04, 2009	30.86	31.36	30.69	31.17	4,360,199	+0.99(+3.27%)
Sep 03, 2009	30.24	30.24	29.80	30.18	2,854,235	+0.27(+0.89%)
Sep 02, 2009	29.79	30.18	29.74	29.91	4,426,698	-0.01(-0.02%)
Sep 01, 2009	30.24	30.68	29.85	29.92	4,672,920	-0.63(-2.05%)
Aug 31, 2009	30.24	30.61	29.99	30.55	3,853,006	-0.66(-2.11%)
Aug 28, 2009	31.43	31.56	30.99	31.20	2,422,570	-0.38(-1.22%)
Aug 27, 2009	31.35	31.71	31.14	31.59	3,908,806	+0.09(+0.28%)
Aug 26, 2009	31.56	31.77	31.34	31.50	3,383,028	-0.27(-0.86%)
Aug 25, 2009	31.84	31.99	31.55	31.77	2,845,750	+0.11(+0.33%)
Aug 24, 2009	31.81	31.92	31.46	31.67	4,120,801	-0.52(-1.62%)
Aug 21, 2009	32.38	32.56	31.87	32.19	5,767,775	-0.86(-2.61%)
Aug 20, 2009	32.89	33.28	32.86	33.05	3,676,541	-0.48(-1.43%)
Aug 19, 2009	32.98	33.60	32.97	33.53	2,093,053	-0.02(-0.07%)
Aug 18, 2009	33.59	33.78	33.30	33.55	2,021,290	+0.66(+2.01%)
Aug 17, 2009	33.42	33.82	32.82	32.89	4,567,822	-2.09(-5.97%)
Aug 14, 2009	35.39	35.40	34.47	34.98	4,148,520	-0.40(-1.14%)
Aug 13, 2009	36.07	36.07	35.19	35.39	3,240,036	-0.19(-0.52%)
Aug 12, 2009	35.26	35.75	34.99	35.57	2,692,959	-0.15(-0.42%)
Aug 11, 2009	36.14	36.14	35.44	35.72	3,497,634	-0.61(-1.67%)
Aug 10, 2009	36.48	36.75	36.23	36.33	3,845,081	+0.71(+1.99%)
Aug 07, 2009	35.87	36.01	35.27	35.62	5,706,580	+0.68(+1.94%)
Aug 06, 2009	34.73	35.06	34.55	34.95	7,512,851	+2.49(+7.69%)
Aug 05, 2009	32.59	32.77	32.27	32.45	3,812,566	-0.14(-0.42%)
Aug 04, 2009	32.58	32.73	32.44	32.59	3,049,285	-0.55(-1.67%)
Aug 03, 2009	33.00	33.27	32.90	33.14	3,699,443	+0.58(+1.78%)
Jul 31, 2009	32.54	32.82	32.46	32.56	2,369,056	-0.06(-0.17%)
Jul 30, 2009	33.00	33.19	32.62	32.62	2,942,080	+0.01(+0.04%)
Jul 29, 2009	32.83	32.84	32.29	32.61	2,600,309	-0.50(-1.52%)
Jul 28, 2009	33.29	33.40	32.64	33.11	3,467,485	+0.93(+2.89%)
Jul 27, 2009	32.11	32.34	31.93	32.18	3,852,774	+0.96(+3.08%)
Jul 24, 2009	31.04	31.33	30.83	31.22	1,817	-0.01(-0.02%)
Jul 23, 2009	30.71	31.40	30.51	31.22	3,461,051	+0.70(+2.30%)
Jul 22, 2009	30.37	30.68	30.30	30.52	2,452,324	-0.38(-1.25%)
Jul 21, 2009	31.15	31.18	30.53	30.91	3,605,651	-0.71(-2.24%)
Jul 20, 2009	31.53	31.78	31.46	31.61	2,802,769	+0.70(+2.27%)
Jul 17, 2009	31.03	31.05	30.71	30.91	3,637,780	+0.31(+1.01%)
Jul 16, 2009	30.22	30.77	30.03	30.60	3,719,932	+0.34(+1.13%)
Jul 15, 2009	30.22	30.39	29.86	30.26	3,664,829	+0.65(+2.18%)
Jul 14, 2009	29.68	29.76	29.37	29.61	3,040,786	+0.38(+1.32%)
Jul 13, 2009	28.90	29.25	28.86	29.23	4,325,530	-0.31(-1.05%)
Jul 10, 2009	29.47	29.74	29.13	29.54	2,340,055	-0.22(-0.73%)
Jul 09, 2009	29.87	30.07	29.55	29.76	2,439,655	+0.34(+1.14%)
Jul 08, 2009	29.70	29.90	28.95	29.42	3,398,571	-0.24(-0.82%)
Jul 07, 2009	30.09	30.09	29.54	29.66	3,595,046	-0.50(-1.65%)
Jul 06, 2009	30.15	30.27	29.69	30.16	4,224,657	+0.02(+0.06%)
Jul 02, 2009	30.17	30.37	29.80	30.14	3,714,466	-1.35(-4.28%)

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.