Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	52.43	52.88	52.30	52.47	1,470,194	-0.09(-0.17%)
Jul 30, 2009	53.18	53.48	52.56	52.56	1,825,803	+0.02(+0.04%)
Jul 29, 2009	52.90	52.92	52.03	52.54	1,613,706	-0.81(-1.52%)
Jul 28, 2009	53.64	53.82	52.60	53.35	2,151,860	+1.50(+2.89%)
Jul 27, 2009	51.74	52.11	51.45	51.85	2,390,963	+1.55(+3.08%)
Jul 24, 2009	50.02	50.48	49.68	50.30	1,128	-0.01(-0.02%)
Jul 23, 2009	49.48	50.60	49.17	50.31	2,147,867	+1.13(+2.30%)
Jul 22, 2009	48.93	49.43	48.83	49.18	1,521,869	-0.62(-1.24%)
Jul 21, 2009	50.20	50.25	49.20	49.80	2,237,603	-1.14(-2.24%)
Jul 20, 2009	50.81	51.21	50.70	50.94	1,739,349	+1.13(+2.27%)
Jul 17, 2009	50.00	50.03	49.49	49.81	2,257,542	+0.50(+1.01%)
Jul 16, 2009	48.69	49.59	48.39	49.31	2,308,524	+0.55(+1.13%)
Jul 15, 2009	48.70	48.97	48.11	48.76	2,274,328	+1.04(+2.18%)
Jul 14, 2009	47.82	47.95	47.32	47.72	1,887,058	+0.62(+1.32%)
Jul 13, 2009	46.57	47.13	46.51	47.10	2,684,347	-0.50(-1.05%)
Jul 10, 2009	47.49	47.92	46.94	47.60	1,452,197	-0.35(-0.73%)
Jul 09, 2009	48.14	48.46	47.61	47.95	1,514,007	+0.54(+1.14%)
Jul 08, 2009	47.86	48.18	46.65	47.41	2,109,093	-0.39(-0.82%)
Jul 07, 2009	48.49	48.49	47.60	47.80	2,231,022	-0.80(-1.65%)
Jul 06, 2009	48.59	48.77	47.85	48.60	2,621,747	+0.03(+0.06%)
Jul 02, 2009	48.61	48.94	48.02	48.57	2,305,132	-2.17(-4.28%)
Jul 01, 2009	50.94	51.06	50.50	50.74	2,001,249	+0.66(+1.32%)
Jun 30, 2009	50.47	50.70	49.57	50.08	1,337,549	-1.17(-2.28%)
Jun 29, 2009	51.17	51.40	50.78	51.25	1,218,798	+0.58(+1.14%)
Jun 26, 2009	50.89	51.12	50.44	50.67	1,489,458	+0.52(+1.04%)
Jun 25, 2009	49.69	50.29	49.55	50.15	1,597,133	+0.80(+1.62%)
Jun 24, 2009	49.89	49.89	49.10	49.35	1,800,673	+0.91(+1.88%)
Jun 23, 2009	48.17	48.63	47.72	48.44	1,799,002	+0.17(+0.35%)
Jun 22, 2009	48.73	48.99	48.01	48.27	1,829,240	-1.00(-2.03%)
Jun 19, 2009	49.50	49.61	49.00	49.27	1,986,031	-0.26(-0.52%)
Jun 18, 2009	49.40	49.96	49.00	49.53	1,213,669	-0.17(-0.34%)
Jun 17, 2009	49.64	50.03	48.94	49.70	1,526,814	-0.08(-0.16%)
Jun 16, 2009	50.45	50.79	49.50	49.78	1,964,844	-1.09(-2.14%)
Jun 15, 2009	51.73	51.80	50.67	50.87	1,906,652	-2.11(-3.98%)
Jun 12, 2009	52.67	53.03	52.26	52.98	1,614,648	-1.06(-1.96%)
Jun 11, 2009	53.52	54.83	53.40	54.04	2,074,420	+1.25(+2.37%)
Jun 10, 2009	53.59	53.59	52.19	52.79	2,208,819	+1.14(+2.21%)
Jun 09, 2009	51.85	51.85	51.04	51.65	1,339,155	+0.34(+0.66%)
Jun 08, 2009	50.83	51.56	50.64	51.31	1,297,546	+0.15(+0.29%)
Jun 05, 2009	51.86	51.86	50.65	51.16	1,585,794	+0.48(+0.95%)
Jun 04, 2009	50.32	50.69	49.94	50.68	1,476,402	+0.63(+1.26%)
Jun 03, 2009	50.74	50.78	49.45	50.05	1,876,950	-0.52(-1.03%)
Jun 02, 2009	50.38	50.70	49.80	50.57	2,390,688	-1.56(-2.99%)
Jun 01, 2009	51.54	52.81	51.15	52.13	3,211,253	+2.92(+5.93%)
May 29, 2009	49.30	49.35	48.80	49.21	1,456,640	+0.27(+0.55%)
May 28, 2009	48.70	49.05	47.98	48.94	2,601,907	+0.97(+2.02%)
May 27, 2009	47.80	48.55	47.73	47.97	2,725,032	+1.07(+2.28%)
May 26, 2009	46.25	47.10	46.01	46.90	1,638,436	-0.04(-0.09%)
May 22, 2009	46.49	47.30	46.43	46.94	1,614,283	+0.13(+0.28%)
May 21, 2009	46.68	46.91	46.21	46.81	2,736,953	-0.26(-0.55%)
May 20, 2009	47.99	48.05	46.95	47.07	2,736,279	-0.34(-0.72%)
May 19, 2009	47.64	47.95	47.29	47.41	1,808,688	-0.08(-0.17%)
May 18, 2009	46.84	47.72	46.54	47.49	2,213,006	+1.43(+3.10%)
May 15, 2009	46.27	46.55	45.61	46.06	2,165,670	-1.10(-2.33%)
May 14, 2009	46.38	47.54	46.30	47.16	2,074,107	+0.43(+0.91%)
May 13, 2009	48.50	48.50	46.37	46.73	2,490,225	-1.87(-3.84%)
May 12, 2009	48.99	49.00	47.91	48.60	3,112,112	+0.69(+1.44%)
May 11, 2009	48.18	48.45	47.50	47.91	2,240,041	-1.94(-3.89%)
May 08, 2009	49.01	50.13	48.81	49.85	2,933,579	+2.33(+4.90%)
May 07, 2009	48.52	48.87	47.12	47.52	2,613,723	-1.47(-3.00%)
May 06, 2009	47.96	49.42	47.96	48.99	3,423,195	+1.44(+3.03%)
May 05, 2009	47.50	47.69	47.03	47.55	2,885,301	-0.15(-0.31%)
May 04, 2009	47.95	48.00	47.62	47.70	4,219,473	+3.88(+8.85%)
May 01, 2009	43.49	43.82	43.00	43.82	1,589,383	+0.66(+1.53%)
Apr 30, 2009	43.83	43.94	42.96	43.16	3,262,652	-0.83(-1.89%)
Apr 29, 2009	43.74	44.52	43.74	43.99	3,199,771	+0.70(+1.62%)
Apr 28, 2009	43.20	43.55	42.64	43.29	1,915,413	-0.36(-0.82%)
Apr 27, 2009	43.66	44.30	43.41	43.65	2,445,313	-1.69(-3.73%)
Apr 24, 2009	45.08	45.65	44.80	45.34	1,552,752	+0.39(+0.87%)
Apr 23, 2009	44.77	45.20	44.28	44.95	1,559,277	+0.31(+0.69%)
Apr 22, 2009	44.45	45.40	44.20	44.64	2,224,991	-1.10(-2.40%)
Apr 21, 2009	44.83	45.78	44.57	45.74	1,860,302	-0.10(-0.22%)
Apr 20, 2009	46.79	46.79	45.47	45.84	2,344,957	-2.16(-4.50%)
Apr 17, 2009	48.22	48.30	47.78	48.00	1,495,441	-0.90(-1.84%)
Apr 16, 2009	48.76	49.05	47.91	48.90	2,076,828	+1.22(+2.56%)
Apr 15, 2009	46.75	47.70	46.39	47.68	2,991,700	+2.83(+6.31%)
Apr 14, 2009	45.03	45.18	44.48	44.85	1,494,368	-0.76(-1.67%)
Apr 13, 2009	45.39	45.95	44.69	45.61	1,596,801	+0.59(+1.31%)
Apr 09, 2009	44.80	45.24	44.45	45.02	1,364,091	+1.13(+2.57%)
Apr 08, 2009	43.79	44.20	43.54	43.89	1,408,212	-0.33(-0.75%)
Apr 07, 2009	44.07	44.53	43.92	44.22	1,161,418	-0.61(-1.36%)
Apr 06, 2009	45.00	45.34	44.13	44.83	1,932,423	-0.28(-0.62%)
Apr 03, 2009	44.19	45.13	44.18	45.11	1,165,334	+0.38(+0.85%)
Apr 02, 2009	44.45	45.60	44.31	44.73	2,481,406	+1.25(+2.87%)
Apr 01, 2009	42.38	43.55	42.29	43.48	1,695,026	-0.04(-0.09%)
Mar 31, 2009	43.82	44.06	43.20	43.52	1,443,928	+0.63(+1.47%)
Mar 30, 2009	43.04	43.40	42.00	42.89	2,182,654	-2.42(-5.34%)
Mar 26, 2009	44.54	45.49	44.37	45.31	3,367,940	+1.96(+4.52%)
Mar 25, 2009	43.23	44.01	42.27	43.35	2,738,139	+0.08(+0.18%)
Mar 24, 2009	43.52	44.00	43.00	43.27	2,157,682	-0.66(-1.50%)
Mar 23, 2009	42.84	43.93	42.82	43.93	3,207,439	+3.18(+7.80%)
Mar 20, 2009	41.76	41.92	40.20	40.75	3,268,735	-2.17(-5.06%)
Mar 19, 2009	43.49	43.56	42.64	42.92	3,438,923	-1.56(-3.51%)
Mar 18, 2009	43.91	45.29	43.19	44.48	2,398,438	+0.10(+0.23%)
Mar 17, 2009	43.56	44.38	42.97	44.38	2,479,684	-0.11(-0.25%)
Mar 16, 2009	44.70	45.70	44.41	44.49	2,020,889	+0.04(+0.09%)
Mar 13, 2009	43.96	44.71	43.78	44.45	0	+0.97(+2.23%)
Mar 12, 2009	42.47	43.58	41.99	43.48	2,428,272	+1.01(+2.38%)
Mar 11, 2009	42.79	43.08	42.02	42.47	1,835,598	-0.32(-0.75%)
Mar 10, 2009	41.56	43.13	41.56	42.79	2,682,702	+2.04(+5.01%)
Mar 09, 2009	40.47	41.58	40.36	40.75	2,428,877	-1.04(-2.49%)
Mar 06, 2009	42.29	42.56	40.83	41.79	0	-0.97(-2.27%)
Mar 05, 2009	42.59	43.25	42.26	42.76	2,255,265	-1.58(-3.56%)
Mar 04, 2009	44.16	45.22	43.75	44.34	2,858,628	+3.16(+7.67%)
Mar 02, 2009	42.33	42.82	41.11	41.18	2,825,221	-2.17(-5.01%)
Feb 27, 2009	43.08	43.89	43.03	43.35	0	-0.83(-1.88%)
Feb 26, 2009	44.41	44.88	43.98	44.18	3,937,424	-1.09(-2.41%)
Feb 25, 2009	45.05	45.85	44.56	45.27	2,005,331	-0.76(-1.65%)
Feb 24, 2009	44.59	46.33	44.30	46.03	2,653,989	+1.81(+4.09%)
Feb 23, 2009	45.75	45.94	44.00	44.22	2,962,063	+0.65(+1.49%)
Feb 20, 2009	43.57	44.20	42.99	43.57	2,306,014	-1.05(-2.35%)
Feb 19, 2009	45.58	45.66	44.35	44.62	1,689,018	-0.86(-1.89%)
Feb 18, 2009	45.74	46.11	44.91	45.48	1,676,182	+0.86(+1.93%)
Feb 17, 2009	45.19	45.56	44.25	44.62	2,474,425	-3.25(-6.79%)
Feb 13, 2009	47.60	48.20	47.37	47.87	1,177,824	+0.74(+1.57%)
Feb 12, 2009	46.78	47.13	45.70	47.13	2,020,501	-0.33(-0.70%)
Feb 11, 2009	47.86	48.27	46.93	47.46	1,787,762	-0.31(-0.65%)
Feb 10, 2009	49.20	49.72	47.22	47.77	2,300,602	-1.77(-3.57%)
Feb 09, 2009	49.26	49.75	48.84	49.54	1,067,164	-0.55(-1.10%)
Feb 06, 2009	48.75	50.46	48.71	50.09	3,483,480	+2.61(+5.50%)
Feb 05, 2009	46.30	47.87	46.09	47.48	2,424,757	+1.15(+2.48%)
Feb 04, 2009	46.09	47.03	45.70	46.33	1,841,692	+1.01(+2.23%)
Feb 03, 2009	44.71	45.51	44.28	45.32	2,037,308	+0.68(+1.52%)
Feb 02, 2009	44.09	45.00	43.68	44.64	1,236,444	-0.33(-0.73%)
Jan 30, 2009	45.52	46.02	44.67	44.97	0	+0.19(+0.42%)
Jan 29, 2009	45.17	45.89	44.48	44.78	2,428,534	-2.54(-5.37%)
Jan 28, 2009	46.99	47.78	46.75	47.32	1,894,173	+1.51(+3.30%)
Jan 27, 2009	45.97	46.11	45.13	45.81	1,298,282	+0.77(+1.71%)
Jan 26, 2009	44.98	45.91	44.46	45.04	1,688,292	+0.06(+0.13%)
Jan 23, 2009	43.81	45.26	42.92	44.98	2,194,107	+1.22(+2.79%)
Jan 22, 2009	43.15	44.44	42.70	43.76	2,239,612	-2.03(-4.43%)
Jan 21, 2009	44.91	45.92	43.82	45.79	2,564,389	+2.45(+5.65%)
Jan 20, 2009	44.72	44.99	43.14	43.34	2,378,224	-1.68(-3.73%)
Jan 16, 2009	45.15	45.41	43.75	45.02	2,146,703	-0.47(-1.03%)
Jan 15, 2009	45.26	46.21	43.70	45.49	2,580,168	+0.08(+0.18%)
Jan 14, 2009	45.54	45.68	44.63	45.41	2,183,150	-1.00(-2.15%)
Jan 13, 2009	46.14	46.62	45.53	46.41	2,474,084	-0.50(-1.07%)
Jan 12, 2009	47.53	47.55	46.51	46.91	1,651,836	-1.30(-2.70%)
Jan 09, 2009	49.01	49.05	47.53	48.21	2,129,788	-1.64(-3.29%)
Jan 08, 2009	48.97	50.00	48.44	49.85	2,303,237	-0.50(-0.99%)
Jan 07, 2009	50.58	50.65	49.87	50.35	2,692,658	-3.50(-6.50%)
Jan 06, 2009	54.07	54.35	53.40	53.85	1,710,886	-0.38(-0.70%)
Jan 05, 2009	54.96	55.25	53.86	54.23	2,190,581	+0.50(+0.93%)
Jan 02, 2009	52.36	53.98	51.87	53.73	0	+2.88(+5.66%)
Jan 01, 2009	50.00	51.03	50.00	50.85	0	+0.00(+0.00%)
Dec 31, 2008	50.00	51.03	50.00	50.85	1,042,658	+0.85(+1.70%)
Dec 30, 2008	49.26	50.14	49.15	50.00	1,462,226	+0.74(+1.50%)
Dec 29, 2008	49.51	49.78	48.80	49.26	872,808	+0.72(+1.48%)
Dec 26, 2008	48.42	48.71	48.27	48.54	397,780	+0.28(+0.58%)
Dec 24, 2008	48.48	48.52	48.07	48.26	430,570	+0.07(+0.15%)
Dec 23, 2008	49.16	49.50	47.93	48.19	2,157,169	-1.51(-3.04%)
Dec 22, 2008	49.88	50.50	48.89	49.70	2,672,189	-2.81(-5.35%)
Dec 19, 2008	52.80	53.39	51.90	52.51	1,558,716	-0.15(-0.28%)
Dec 18, 2008	54.70	54.97	52.14	52.66	2,513,309	-1.23(-2.28%)
Dec 17, 2008	54.67	54.94	53.61	53.89	2,837,802	-1.33(-2.41%)
Dec 16, 2008	52.61	55.41	52.61	55.22	3,858,917	+3.52(+6.81%)
Dec 15, 2008	51.81	52.26	51.06	51.70	1,859,984	+0.05(+0.10%)
Dec 12, 2008	50.01	52.03	50.01	51.65	2,707,317	-0.18(-0.35%)
Dec 11, 2008	52.75	53.15	51.44	51.83	2,347,777	-0.09(-0.17%)
Dec 10, 2008	52.80	53.01	51.26	51.92	3,775,800	+1.07(+2.10%)
Dec 09, 2008	50.97	51.97	50.00	50.85	3,823,824	-2.06(-3.89%)
Dec 08, 2008	52.14	53.72	51.80	52.91	5,424,607	+3.20(+6.44%)
Dec 05, 2008	47.90	49.87	46.83	49.71	3,944,672	+2.76(+5.88%)
Dec 04, 2008	47.11	48.47	46.07	46.95	2,632,520	-0.90(-1.88%)
Dec 03, 2008	46.91	48.06	45.22	47.85	3,805,752	+1.44(+3.10%)
Dec 02, 2008	45.68	46.47	44.78	46.41	4,156,484	+2.69(+6.15%)
Dec 01, 2008	45.64	46.11	43.45	43.72	4,048,766	-2.11(-4.60%)
Nov 28, 2008	46.01	46.29	44.83	45.83	1,340,148	-1.06(-2.26%)
Nov 26, 2008	44.30	47.03	44.30	46.89	3,999,528	+4.13(+9.66%)
Nov 25, 2008	43.62	44.07	42.05	42.76	5,178,801	-1.79(-4.02%)
Nov 24, 2008	43.54	45.67	43.15	44.55	4,811,349	-0.35(-0.78%)
Nov 21, 2008	42.70	45.00	38.51	44.90	4,576,400	+4.81(+12.00%)
Nov 20, 2008	41.47	42.62	39.60	40.09	3,929,897	-0.13(-0.32%)
Nov 19, 2008	42.45	42.99	39.95	40.22	3,232,052	-2.65(-6.18%)
Nov 18, 2008	42.14	43.46	41.25	42.87	2,476,179	-0.59(-1.36%)
Nov 17, 2008	44.20	45.00	43.11	43.46	2,571,473	-0.27(-0.62%)
Nov 14, 2008	44.30	45.78	42.95	43.73	5,254,122	-1.89(-4.14%)
Nov 13, 2008	42.18	45.77	39.95	45.62	4,559,599	+4.77(+11.68%)
Nov 12, 2008	43.36	43.52	40.70	40.85	3,503,163	-1.11(-2.65%)
Nov 11, 2008	43.02	43.42	41.50	41.96	3,769,755	-2.96(-6.59%)
Nov 10, 2008	45.78	46.26	43.27	44.92	3,547,696	+1.06(+2.42%)
Nov 07, 2008	42.71	44.00	41.99	43.86	3,625,873	+3.24(+7.98%)
Nov 06, 2008	42.25	42.96	40.08	40.62	3,127,386	-2.81(-6.47%)
Nov 05, 2008	46.28	46.42	43.13	43.43	3,115,459	-4.66(-9.69%)
Nov 04, 2008	46.42	48.44	46.38	48.09	3,164,982	+2.54(+5.58%)
Nov 03, 2008	45.14	45.68	44.85	45.55	2,256,020	+1.66(+3.78%)
Oct 31, 2008	43.94	44.79	42.96	43.89	3,293,331	-0.15(-0.34%)
Oct 30, 2008	44.39	45.00	41.99	44.04	3,628,609	+4.06(+10.16%)
Oct 29, 2008	39.77	41.83	38.95	39.98	4,231,651	-0.27(-0.67%)
Oct 28, 2008	38.05	40.60	36.04	40.25	7,340,844	+5.42(+15.56%)
Oct 27, 2008	36.27	36.85	34.39	34.83	4,976,335	-1.67(-4.58%)
Oct 24, 2008	34.33	37.40	34.33	36.50	4,869,185	-2.43(-6.24%)
Oct 23, 2008	39.49	39.91	36.91	38.93	4,675,364	-0.20(-0.51%)
Oct 22, 2008	40.81	41.00	38.15	39.13	4,109,868	-3.51(-8.23%)
Oct 21, 2008	43.26	44.55	42.46	42.64	3,358,893	-2.93(-6.43%)
Oct 20, 2008	45.25	45.57	43.41	45.57	3,233,829	+1.26(+2.84%)
Oct 17, 2008	43.19	46.76	43.00	44.31	3,834,693	-1.95(-4.22%)
Oct 16, 2008	44.72	46.60	42.43	46.26	5,936,321	+3.79(+8.92%)
Oct 15, 2008	46.52	46.52	41.89	42.47	5,388,928	-6.41(-13.11%)
Oct 14, 2008	50.50	51.55	47.35	48.88	4,220,590	-3.15(-6.05%)
Oct 13, 2008	47.16	52.34	46.66	52.03	7,041,623	+8.09(+18.41%)
Oct 10, 2008	40.88	44.19	39.77	43.94	5,145,959	+1.80(+4.27%)
Oct 09, 2008	44.70	45.99	41.04	42.14	3,687,997	-1.85(-4.21%)
Oct 08, 2008	42.75	45.38	41.00	43.99	4,477,559	+0.74(+1.71%)
Oct 07, 2008	46.46	46.82	43.02	43.25	3,310,041	-3.20(-6.89%)
Oct 06, 2008	45.61	46.73	43.08	46.45	4,202,829	-1.93(-3.99%)
Oct 03, 2008	49.95	51.00	48.23	48.38	1,985,901	-0.66(-1.35%)
Oct 02, 2008	50.99	51.09	48.57	49.04	2,473,001	-1.44(-2.85%)
Oct 01, 2008	50.42	50.94	48.66	50.48	1,777,330	+0.40(+0.80%)
Sep 30, 2008	48.77	50.28	48.31	50.08	2,682,574	+4.46(+9.78%)
Sep 29, 2008	48.72	48.74	44.35	45.62	6,524,112	-4.91(-9.72%)
Sep 26, 2008	50.34	51.52	49.63	50.53	0	-1.61(-3.09%)
Sep 25, 2008	52.24	52.80	51.34	52.14	3,387,298	-0.22(-0.42%)
Sep 24, 2008	52.70	53.36	51.17	52.36	2,992,721	+1.22(+2.39%)
Sep 23, 2008	52.00	52.70	50.46	51.14	1,923,333	-1.02(-1.96%)
Sep 22, 2008	53.86	54.60	51.95	52.16	2,822,090	-2.81(-5.11%)
Sep 19, 2008	56.97	58.39	50.61	54.97	0	+3.58(+6.97%)
Sep 18, 2008	47.10	51.75	46.51	51.39	7,370,812	+7.28(+16.50%)
Sep 17, 2008	45.51	46.48	43.63	44.11	4,442,681	-3.51(-7.37%)
Sep 16, 2008	44.60	48.29	44.18	47.62	4,416,134	+0.87(+1.86%)
Sep 15, 2008	46.61	48.73	46.61	46.75	3,983,494	-3.11(-6.24%)
Sep 12, 2008	48.16	50.26	47.83	49.86	3,624,145	+0.74(+1.51%)
Sep 11, 2008	48.63	49.24	47.76	49.12	4,199,349	-2.51(-4.86%)
Sep 10, 2008	51.88	52.07	50.23	51.63	4,358,663	+0.14(+0.27%)
Sep 09, 2008	53.01	53.73	51.37	51.49	4,679,713	-2.13(-3.97%)
Sep 08, 2008	54.37	55.20	52.73	53.62	3,837,652	+0.63(+1.19%)
Sep 05, 2008	51.92	53.01	51.11	52.99	0	+0.81(+1.55%)
Sep 04, 2008	53.58	53.68	52.18	52.18	5,045,013	-2.53(-4.62%)
Sep 03, 2008	55.61	55.61	54.22	54.71	3,868,326	-1.63(-2.89%)
Sep 02, 2008	57.89	57.89	55.85	56.34	2,985,351	-0.38(-0.67%)
Aug 29, 2008	57.70	57.86	56.25	56.72	0	-1.10(-1.90%)
Aug 28, 2008	58.72	58.77	57.42	57.82	6,169,568	-3.69(-6.00%)
Aug 27, 2008	61.89	62.19	61.29	61.51	3,999,851	+1.58(+2.64%)
Aug 26, 2008	59.76	60.29	59.50	59.93	1,282,589	+0.43(+0.72%)
Aug 25, 2008	59.86	60.44	59.38	59.50	2,093,645	-0.25(-0.42%)
Aug 22, 2008	59.32	59.98	58.97	59.75	1,706,821	+0.81(+1.37%)
Aug 21, 2008	58.45	59.14	58.28	58.94	2,261,634	-1.78(-2.93%)
Aug 20, 2008	60.20	61.40	59.88	60.72	2,970,871	+2.46(+4.22%)
Aug 19, 2008	58.21	58.79	57.65	58.26	2,627,127	-0.99(-1.67%)
Aug 18, 2008	59.31	60.22	59.14	59.25	2,634,554	-0.17(-0.29%)
Aug 15, 2008	60.30	60.30	59.10	59.42	2,011,998	-1.40(-2.30%)
Aug 14, 2008	59.65	61.32	59.61	60.82	2,227,917	+1.92(+3.26%)
Aug 13, 2008	58.79	59.31	58.20	58.90	3,153,819	+0.12(+0.20%)
Aug 12, 2008	60.71	61.00	58.08	58.78	6,719,177	-4.76(-7.49%)
Aug 11, 2008	63.96	64.15	62.86	63.54	2,403,136	-1.01(-1.56%)
Aug 08, 2008	63.96	64.65	62.69	64.55	3,843,701	+0.96(+1.51%)
Aug 07, 2008	65.53	65.59	63.22	63.59	4,219,741	-3.77(-5.60%)
Aug 06, 2008	67.00	67.55	66.52	67.36	1,287,972	+0.24(+0.36%)
Aug 05, 2008	66.35	67.20	65.82	67.12	2,784,649	+0.69(+1.04%)
Aug 04, 2008	66.88	66.99	65.88	66.43	1,757,239	-0.83(-1.23%)

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.