Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	77.53	78.09	74.64	77.53	2,219,478	+0.87(+1.13%)
Jul 29, 2010	77.46	77.83	75.46	76.66	1,931,268	+0.12(+0.16%)
Jul 28, 2010	78.30	78.99	76.23	76.54	1,700	-1.95(-2.48%)
Jul 27, 2010	78.08	79.94	77.40	78.49	2,616,325	+0.62(+0.80%)
Jul 26, 2010	78.50	79.00	77.61	77.87	1,898,096	-0.68(-0.87%)
Jul 23, 2010	75.54	78.61	75.06	78.55	2,518,591	+2.89(+3.82%)
Jul 22, 2010	73.92	76.10	73.44	75.66	1,777	+2.50(+3.42%)
Jul 21, 2010	74.76	75.00	72.05	73.16	5,796,815	+0.74(+1.02%)
Jul 20, 2010	71.68	72.58	69.87	72.42	67,569	-0.93(-1.27%)
Jul 19, 2010	72.30	73.91	71.65	73.35	1,462,098	+1.24(+1.72%)
Jul 16, 2010	72.11	74.09	71.87	72.11	2,214,024	-2.34(-3.14%)
Jul 15, 2010	74.42	74.56	72.73	74.45	2,207,319	+0.36(+0.49%)
Jul 14, 2010	72.02	74.86	71.95	74.09	600	+2.71(+3.80%)
Jul 13, 2010	71.50	71.94	70.73	71.38	1,525	+0.64(+0.90%)
Jul 12, 2010	70.01	71.43	69.80	70.74	1,168,614	+0.75(+1.07%)
Jul 09, 2010	69.99	70.70	69.47	69.99	1,142,834	+0.02(+0.03%)
Jul 08, 2010	70.05	70.95	68.32	69.97	2,448,421	+0.28(+0.40%)
Jul 07, 2010	65.49	70.00	65.49	69.69	4,404,467	+4.88(+7.53%)
Jul 06, 2010	64.54	66.29	64.01	64.81	200	+1.53(+2.42%)
Jul 02, 2010	63.28	64.21	62.53	63.28	1,273,315	+0.09(+0.14%)
Jul 01, 2010	62.76	63.88	61.17	63.19	3,695,086	+0.60(+0.96%)
Jun 30, 2010	64.15	64.64	62.27	62.59	290	-2.01(-3.11%)
Jun 29, 2010	65.96	66.38	64.02	64.60	100	-3.43(-5.04%)
Jun 25, 2010	68.03	68.31	66.11	68.03	2,833,274	+0.43(+0.64%)
Jun 24, 2010	69.35	69.55	67.35	67.60	1,832,499	-1.96(-2.82%)
Jun 23, 2010	69.35	70.24	67.89	69.56	1,889,686	+0.56(+0.81%)
Jun 22, 2010	70.40	71.10	68.79	69.00	1,100	-1.87(-2.64%)
Jun 21, 2010	72.95	73.10	70.34	70.87	2,126,429	-1.06(-1.47%)
Jun 18, 2010	71.93	73.00	71.62	71.93	1,257,707	-0.59(-0.81%)
Jun 17, 2010	71.47	73.00	71.13	72.52	1,837,495	+1.17(+1.64%)
Jun 16, 2010	71.61	72.00	70.53	71.35	1,560,053	-0.33(-0.46%)
Jun 15, 2010	71.00	72.42	70.58	71.68	3,075,314	+1.78(+2.55%)
Jun 14, 2010	70.61	71.00	69.33	69.90	2,156,379	+0.10(+0.14%)
Jun 11, 2010	67.93	69.90	67.53	69.80	1,737,721	+0.89(+1.29%)
Jun 10, 2010	67.97	68.95	67.01	68.91	300	+2.35(+3.53%)
Jun 09, 2010	67.44	69.16	66.17	66.56	2,808,386	-0.26(-0.39%)
Jun 08, 2010	67.95	68.39	65.43	66.82	3,542,150	-0.73(-1.08%)
Jun 07, 2010	68.45	70.29	67.20	67.55	3,199,574	-0.74(-1.08%)
Jun 04, 2010	68.29	71.38	67.71	68.29	4,567,641	+0.12(+0.18%)
Jun 03, 2010	66.86	71.14	66.51	68.17	5,473,099	+2.01(+3.04%)
Jun 02, 2010	65.27	66.21	64.00	66.16	2,500	+0.93(+1.43%)
Jun 01, 2010	65.00	66.94	64.51	65.23	2,268,519	-0.98(-1.48%)
May 28, 2010	66.21	67.17	65.52	66.21	2,837,359	-0.39(-0.59%)
May 27, 2010	65.73	66.60	64.79	66.60	2,936,248	+2.12(+3.29%)
May 26, 2010	63.01	65.95	62.45	64.48	4,988	+3.21(+5.24%)
May 25, 2010	59.18	61.37	58.79	61.27	3,759,331	-0.48(-0.78%)
May 24, 2010	60.20	62.94	60.20	61.75	2,852,122	+1.41(+2.34%)
May 21, 2010	55.95	60.41	55.95	60.34	3,539,285	+2.48(+4.29%)
May 20, 2010	57.83	59.21	57.58	57.86	975	-0.96(-1.63%)
May 19, 2010	59.28	60.24	57.80	58.82	1,939,088	-0.96(-1.61%)
May 18, 2010	60.77	61.95	59.15	59.78	600	-0.47(-0.78%)
May 17, 2010	60.11	61.08	58.60	60.25	1,591,780	+0.05(+0.08%)
May 14, 2010	60.20	61.38	58.93	60.20	2,434,423	-1.99(-3.20%)
May 13, 2010	62.61	64.59	61.78	62.19	3,097,101	-0.65(-1.03%)
May 12, 2010	61.40	62.92	61.19	62.84	1,745,973	+1.97(+3.24%)
May 11, 2010	61.71	62.62	60.85	60.87	1,968,566	+0.23(+0.38%)
May 10, 2010	60.35	60.73	59.96	60.64	2,295,165	+4.20(+7.44%)
May 07, 2010	57.83	58.62	53.96	56.44	4,755,018	-2.21(-3.77%)
May 06, 2010	60.50	61.50	51.23	58.65	300	-0.57(-0.96%)
May 05, 2010	60.12	61.44	59.01	59.22	1,591,617	-1.34(-2.21%)
May 04, 2010	62.09	62.09	59.70	60.56	2,017,398	-2.13(-3.40%)
May 03, 2010	62.06	63.19	61.37	62.69	1,291,535	+1.05(+1.70%)
Apr 30, 2010	62.74	62.98	61.59	61.64	1,898,877	-0.86(-1.38%)
Apr 29, 2010	63.06	63.25	62.18	62.50	1,724,804	+0.00(+0.00%)
Apr 28, 2010	62.16	62.53	60.26	62.50	1,895,530	+0.73(+1.18%)
Apr 27, 2010	63.08	63.35	61.34	61.77	2,054,933	-1.78(-2.80%)
Apr 26, 2010	62.93	63.81	62.67	63.55	1,742,457	+0.91(+1.45%)
Apr 23, 2010	61.28	62.90	60.78	62.64	2,336,007	+1.16(+1.89%)
Apr 22, 2010	60.59	61.75	59.55	61.48	3,443,765	-0.18(-0.29%)
Apr 21, 2010	58.09	62.00	57.05	61.66	9,683,617	+5.14(+9.09%)
Apr 20, 2010	55.95	57.31	55.16	56.52	50,129	+0.96(+1.73%)
Apr 19, 2010	56.17	56.73	54.69	55.56	2,091,930	-0.83(-1.47%)
Apr 16, 2010	56.62	57.84	56.11	56.39	3,078,664	-0.04(-0.07%)
Apr 15, 2010	56.53	56.92	56.10	56.43	1,974,373	-0.22(-0.39%)
Apr 14, 2010	57.52	57.58	56.15	56.65	2,464,682	+0.01(+0.02%)
Apr 13, 2010	57.12	57.25	56.50	56.64	2,018,928	-0.61(-1.07%)
Apr 12, 2010	55.30	58.39	55.26	57.25	6,119,844	+2.54(+4.64%)
Apr 09, 2010	54.08	54.81	53.70	54.71	1,224,918	+0.84(+1.56%)
Apr 08, 2010	53.43	54.24	52.80	53.87	1,290,500	+0.09(+0.17%)
Apr 07, 2010	54.32	54.63	53.45	53.78	1,347,847	-0.82(-1.50%)
Apr 06, 2010	53.96	54.90	53.44	54.60	1,054,580	+0.69(+1.28%)
Apr 05, 2010	52.53	54.00	52.35	53.91	1,062,013	+1.44(+2.74%)
Apr 01, 2010	53.58	52.47	52.47	52.47	1,797,900	-0.83(-1.56%)
Mar 31, 2010	52.86	53.48	52.14	53.30	1,456,864	+0.32(+0.60%)
Mar 30, 2010	53.31	53.63	51.93	52.98	1,426,288	-0.23(-0.43%)
Mar 29, 2010	53.95	53.95	52.51	53.21	1,266,868	-0.32(-0.60%)
Mar 26, 2010	54.68	54.68	53.31	53.53	1,823,488	-0.96(-1.76%)
Mar 25, 2010	54.60	54.99	54.26	54.49	1,769,351	+0.19(+0.35%)
Mar 24, 2010	54.18	54.67	53.79	54.30	1,404,401	-0.05(-0.09%)
Mar 23, 2010	53.88	54.55	52.73	54.35	1,499,686	+0.57(+1.06%)
Mar 22, 2010	52.78	54.07	52.13	53.78	1,288,250	+0.80(+1.51%)
Mar 19, 2010	52.95	53.32	52.13	52.98	2,600,855	+0.13(+0.25%)
Mar 18, 2010	53.49	53.92	52.72	52.85	2,237,282	-0.62(-1.16%)
Mar 17, 2010	54.05	54.32	53.30	53.47	1,598,341	-0.56(-1.04%)
Mar 16, 2010	54.00	54.11	53.50	54.03	830,140	+0.30(+0.56%)
Mar 15, 2010	53.15	54.00	53.13	53.73	1,198,532	+0.05(+0.09%)
Mar 12, 2010	54.60	54.60	53.30	53.68	1,763,732	-0.35(-0.65%)
Mar 11, 2010	54.27	54.45	53.33	54.03	1,380,422	-0.25(-0.46%)
Mar 10, 2010	53.86	54.60	53.75	54.28	1,357,443	+0.39(+0.72%)
Mar 09, 2010	54.13	54.75	53.58	53.89	1,723,327	-0.34(-0.63%)
Mar 08, 2010	53.89	54.68	53.50	54.23	1,496,537	+0.29(+0.54%)
Mar 05, 2010	52.33	54.15	51.72	53.94	2,852,566	+2.17(+4.19%)
Mar 04, 2010	50.85	52.03	50.37	51.77	1,547,933	+1.02(+2.01%)
Mar 03, 2010	50.91	51.57	50.41	50.75	1,340,423	-0.22(-0.43%)
Mar 02, 2010	50.18	52.15	50.10	50.97	4,576,366	+0.70(+1.39%)
Mar 01, 2010	49.63	50.32	49.28	50.27	1,916,299	+0.76(+1.54%)
Feb 26, 2010	48.97	49.73	48.37	49.51	1,337,585	+0.43(+0.88%)
Feb 25, 2010	47.81	49.21	47.50	49.08	1,498,257	+0.32(+0.66%)
Feb 24, 2010	48.18	49.24	48.05	48.76	1,784,039	+0.60(+1.24%)
Feb 23, 2010	47.96	48.86	47.50	48.16	2,006,990	-0.21(-0.43%)
Feb 22, 2010	48.64	48.91	48.24	48.37	1,540,790	-0.13(-0.27%)
Feb 19, 2010	48.27	48.74	48.04	48.50	1,865,056	+0.24(+0.50%)
Feb 18, 2010	47.39	48.50	47.04	48.26	1,977,511	+0.86(+1.81%)
Feb 17, 2010	47.26	47.95	46.85	47.40	1,353,509	+0.29(+0.62%)
Feb 16, 2010	46.82	47.12	46.51	47.11	1,348,708	+0.57(+1.22%)
Feb 12, 2010	46.16	46.54	46.54	46.54	838,100	+0.09(+0.19%)
Feb 11, 2010	45.47	46.52	45.01	46.45	1,184,871	+1.02(+2.25%)
Feb 10, 2010	45.77	45.89	44.69	45.43	1,050,600	-0.24(-0.53%)
Feb 09, 2010	44.85	45.94	44.80	45.67	2,150,156	+1.42(+3.21%)
Feb 08, 2010	44.66	45.25	43.93	44.25	1,663,737	-0.15(-0.34%)
Feb 05, 2010	44.07	44.43	42.79	44.40	2,019,920	+0.39(+0.89%)
Feb 04, 2010	45.79	45.90	44.01	44.01	1,418,897	-2.28(-4.93%)
Feb 03, 2010	45.62	46.45	45.03	46.29	1,728,268	+0.65(+1.42%)
Feb 02, 2010	45.71	46.07	44.96	45.64	1,510,895	+1.12(+2.51%)
Feb 01, 2010	44.94	45.75	44.30	44.52	2,212,584	-0.89(-1.95%)
Jan 29, 2010	46.80	46.84	45.00	45.41	2,394,536	-0.90(-1.94%)
Jan 28, 2010	46.82	46.89	45.31	46.31	2,048,822	-0.35(-0.75%)
Jan 27, 2010	46.88	47.25	45.30	46.66	3,100,937	-0.63(-1.33%)
Jan 26, 2010	48.84	48.95	46.70	47.29	9,076,400	+5.29(+12.60%)
Jan 25, 2010	42.00	42.49	41.30	42.00	4,651,951	+0.42(+1.01%)
Jan 22, 2010	43.69	43.69	41.09	41.58	2,397,146	-2.36(-5.37%)
Jan 21, 2010	45.18	45.69	43.25	43.94	2,407,271	-1.04(-2.31%)
Jan 20, 2010	46.06	46.20	44.53	44.98	1,332,336	-1.71(-3.66%)
Jan 19, 2010	45.90	47.16	45.77	46.69	1,238,863	+0.77(+1.68%)
Jan 15, 2010	47.24	45.92	45.92	45.92	1,771,400	-1.53(-3.22%)
Jan 14, 2010	45.26	47.60	45.05	47.45	3,133,445	+2.01(+4.42%)
Jan 13, 2010	44.81	45.80	43.78	45.44	1,879,519	+0.81(+1.81%)
Jan 12, 2010	44.29	44.96	43.55	44.63	1,516,425	-0.20(-0.45%)
Jan 11, 2010	45.47	45.67	44.27	44.83	1,605,649	-0.42(-0.93%)
Jan 08, 2010	45.20	45.37	44.51	45.25	1,250,090	+0.11(+0.24%)
Jan 07, 2010	45.24	45.81	44.42	45.14	1,215,287	-0.53(-1.16%)
Jan 06, 2010	45.33	46.46	45.06	45.67	2,046,734	+0.42(+0.93%)
Jan 05, 2010	43.72	45.50	43.19	45.25	2,382,541	+1.68(+3.86%)
Jan 04, 2010	43.15	43.80	43.00	43.57	1,104,316	+1.19(+2.81%)
Dec 31, 2009	42.77	42.38	42.38	42.38	611,900	-0.52(-1.21%)
Dec 30, 2009	42.76	43.19	42.48	42.90	570,362	+0.04(+0.09%)
Dec 29, 2009	42.82	43.42	42.72	42.86	467,672	-0.04(-0.09%)
Dec 28, 2009	43.81	43.93	42.62	42.90	941,008	-0.87(-1.99%)
Dec 24, 2009	43.18	44.00	43.18	43.77	411,828	+0.59(+1.37%)
Dec 23, 2009	42.50	43.25	42.11	43.18	944,124	+0.88(+2.08%)
Dec 22, 2009	42.64	42.88	42.08	42.30	606,997	-0.26(-0.61%)
Dec 21, 2009	42.07	42.97	42.07	42.56	772,516	+0.46(+1.09%)
Dec 18, 2009	41.31	42.30	41.12	42.10	1,118,701	+1.15(+2.81%)
Dec 17, 2009	41.26	41.45	40.84	40.95	639,714	-0.68(-1.63%)
Dec 16, 2009	41.50	42.00	40.86	41.63	1,423,991	+0.93(+2.29%)
Dec 15, 2009	41.39	41.52	40.61	40.70	1,128,737	-0.92(-2.21%)
Dec 14, 2009	42.27	42.30	40.84	41.62	1,400,132	-0.22(-0.53%)
Dec 11, 2009	40.60	43.05	40.60	41.84	2,830,357	+1.48(+3.67%)
Dec 10, 2009	42.44	42.77	40.21	40.36	2,897,228	-1.97(-4.65%)
Dec 09, 2009	43.12	43.13	41.67	42.33	2,028,680	-1.12(-2.58%)
Dec 08, 2009	44.01	44.13	43.30	43.45	1,806,859	-1.09(-2.45%)
Dec 07, 2009	44.55	44.89	44.19	44.54	1,475,159	-0.06(-0.13%)
Dec 04, 2009	42.59	44.89	42.59	44.60	2,908,944	+2.41(+5.71%)
Dec 03, 2009	42.01	42.75	41.85	42.19	1,171,224	+0.11(+0.26%)
Dec 02, 2009	42.66	42.66	41.91	42.08	848,431	-0.58(-1.36%)
Dec 01, 2009	42.16	43.08	41.94	42.66	1,465,934	+0.68(+1.62%)
Nov 30, 2009	41.36	42.00	41.00	41.98	874,636	+0.68(+1.65%)
Nov 27, 2009	41.41	42.02	40.71	41.30	489,015	-1.29(-3.03%)
Nov 25, 2009	42.23	42.89	41.90	42.59	1,060,777	+1.79(+4.39%)
Nov 24, 2009	41.51	42.27	40.74	40.80	1,829,967	-0.81(-1.95%)
Nov 23, 2009	41.33	42.66	41.27	41.61	1,361,144	+0.65(+1.59%)
Nov 20, 2009	41.54	41.54	40.34	40.96	1,358,951	-0.79(-1.89%)
Nov 19, 2009	42.68	42.78	41.45	41.75	1,077,359	-1.23(-2.86%)
Nov 18, 2009	42.25	43.09	42.01	42.98	1,828,803	+0.41(+0.96%)
Nov 17, 2009	42.39	42.61	41.86	42.57	1,960,373	+0.00(+0.00%)
Nov 16, 2009	41.61	42.79	41.11	42.57	2,010,042	+1.44(+3.50%)
Nov 13, 2009	40.27	41.34	40.00	41.13	2,108,414	+1.56(+3.94%)
Nov 12, 2009	41.25	41.60	39.41	39.57	1,994,146	-1.78(-4.30%)
Nov 11, 2009	41.99	42.23	41.14	41.35	1,216,853	-0.25(-0.60%)
Nov 10, 2009	41.08	42.09	40.97	41.60	1,452,246	+0.54(+1.32%)
Nov 09, 2009	40.50	41.48	40.50	41.06	1,590,744	+0.99(+2.47%)
Nov 06, 2009	40.53	40.86	39.74	40.07	1,213,749	-0.54(-1.33%)
Nov 05, 2009	40.19	41.00	40.13	40.61	1,654,760	+0.85(+2.14%)
Nov 04, 2009	39.64	40.27	39.32	39.76	2,091,793	+0.64(+1.64%)
Nov 03, 2009	37.91	39.23	37.75	39.12	1,844,534	+0.67(+1.74%)
Nov 02, 2009	38.78	38.97	37.70	38.45	2,570,181	+0.02(+0.05%)
Oct 30, 2009	39.50	39.88	38.22	38.43	2,834,718	-2.56(-6.25%)
Oct 29, 2009	40.00	41.40	39.86	40.99	2,162,348	+1.43(+3.61%)
Oct 28, 2009	41.50	41.53	39.54	39.56	2,736,823	-2.31(-5.52%)
Oct 27, 2009	43.75	43.75	41.47	41.87	2,586,977	-1.78(-4.08%)
Oct 26, 2009	44.12	45.23	43.35	43.65	2,122,187	-0.72(-1.62%)
Oct 23, 2009	44.56	44.90	44.15	44.37	3,446,757	-0.41(-0.92%)
Oct 22, 2009	44.02	45.55	42.57	44.78	5,310,540	-0.15(-0.33%)
Oct 21, 2009	44.28	45.52	43.94	44.93	3,065,059	+0.29(+0.65%)
Oct 20, 2009	43.99	44.65	43.83	44.64	2,158,676	-0.26(-0.58%)
Oct 19, 2009	45.14	45.27	44.44	44.90	2,377,187	+0.14(+0.31%)
Oct 16, 2009	45.20	45.49	44.23	44.76	2,476,392	-0.81(-1.78%)
Oct 15, 2009	44.90	45.57	44.21	45.57	1,050,795	+0.52(+1.15%)
Oct 14, 2009	44.25	45.11	44.14	45.05	2,258,793	+1.30(+2.97%)
Oct 13, 2009	43.87	43.97	43.30	43.75	1,438,395	-0.02(-0.05%)
Oct 12, 2009	44.09	44.28	42.65	43.77	2,138,277	+1.38(+3.26%)
Oct 09, 2009	41.92	42.62	41.68	42.39	1,015,328	+0.11(+0.26%)
Oct 08, 2009	42.08	42.62	41.60	42.28	1,527,650	+0.44(+1.05%)
Oct 07, 2009	40.86	41.96	40.86	41.84	1,249,941	+0.73(+1.78%)
Oct 06, 2009	40.39	41.25	40.22	41.11	2,569,432	+1.24(+3.11%)
Oct 05, 2009	38.99	39.97	38.99	39.87	1,928,140	+1.20(+3.10%)
Oct 02, 2009	37.59	39.24	36.92	38.67	2,366,548	+0.92(+2.44%)
Oct 01, 2009	39.70	39.99	37.53	37.75	2,540,401	-2.42(-6.02%)
Sep 30, 2009	39.42	40.90	38.89	40.17	3,030,833	+0.65(+1.64%)
Sep 29, 2009	39.80	39.98	39.21	39.52	693,029	-0.43(-1.08%)
Sep 28, 2009	38.92	39.98	38.60	39.95	1,448,409	+1.43(+3.71%)
Sep 25, 2009	39.79	40.20	38.22	38.52	2,032,043	-1.68(-4.18%)
Sep 24, 2009	40.26	40.97	39.52	40.20	1,805,890	+0.16(+0.40%)
Sep 23, 2009	41.12	41.12	40.03	40.04	1,901,069	-1.05(-2.56%)
Sep 22, 2009	40.35	41.17	40.35	41.09	1,302,967	+0.93(+2.32%)
Sep 21, 2009	40.05	40.35	38.81	40.16	1,055,067	-0.61(-1.50%)
Sep 18, 2009	40.85	41.04	40.33	40.77	1,257,376	+0.14(+0.34%)
Sep 17, 2009	40.74	41.15	40.09	40.63	1,621,111	+0.40(+0.99%)
Sep 16, 2009	40.08	41.19	40.00	40.23	1,800,608	+0.23(+0.57%)
Sep 15, 2009	39.68	40.40	39.35	40.00	1,937,514	+0.22(+0.55%)
Sep 14, 2009	38.90	39.79	38.38	39.78	1,758,016	+0.54(+1.38%)
Sep 11, 2009	39.00	39.50	38.78	39.24	2,537,911	+0.49(+1.26%)
Sep 10, 2009	38.36	38.93	37.57	38.75	2,290,540	+0.67(+1.76%)
Sep 09, 2009	37.72	38.26	37.00	38.08	2,051,981	+0.76(+2.04%)
Sep 08, 2009	37.45	38.00	36.85	37.32	2,692,049	+1.01(+2.78%)
Sep 04, 2009	35.26	36.46	35.02	36.31	2,076,566	+1.19(+3.39%)
Sep 03, 2009	34.39	35.22	34.07	35.12	1,832,300	+1.12(+3.29%)
Sep 02, 2009	33.70	34.39	33.15	34.00	2,108,771	+0.25(+0.74%)
Sep 01, 2009	35.37	35.90	33.67	33.75	1,696,158	-1.68(-4.74%)
Aug 31, 2009	35.65	35.65	34.34	35.43	1,482,188	-0.60(-1.67%)
Aug 28, 2009	35.47	36.42	34.33	36.03	3,108,705	+1.05(+3.00%)
Aug 27, 2009	34.00	34.99	33.95	34.98	3,302,978	+1.78(+5.36%)
Aug 26, 2009	32.12	33.48	32.00	33.20	2,017,407	+1.16(+3.62%)
Aug 25, 2009	31.68	32.32	31.61	32.04	1,133,227	+0.44(+1.39%)
Aug 24, 2009	31.71	32.21	31.59	31.60	1,147,545	-0.10(-0.32%)
Aug 21, 2009	31.29	31.82	31.04	31.70	1,666,117	+0.54(+1.73%)
Aug 20, 2009	30.71	31.16	30.33	31.16	1,242,608	+0.66(+2.16%)
Aug 19, 2009	30.20	30.71	30.00	30.50	1,247,609	-0.12(-0.39%)
Aug 18, 2009	30.45	30.86	30.39	30.62	1,015,928	-0.35(-1.14%)
Aug 17, 2009	30.79	31.47	30.06	30.97	1,358,845	-0.86(-2.69%)
Aug 14, 2009	32.42	32.42	31.26	31.83	1,070,330	-0.57(-1.76%)
Aug 13, 2009	32.00	32.76	31.34	32.40	1,459,988	+0.81(+2.56%)
Aug 12, 2009	31.32	32.13	31.26	31.59	1,755,029	+0.31(+0.99%)
Aug 11, 2009	31.36	31.84	31.25	31.28	1,452,950	-0.72(-2.25%)
Aug 10, 2009	31.65	32.40	31.35	32.00	1,583,010	-0.77(-2.35%)
Aug 07, 2009	33.18	33.31	32.55	32.77	1,579,980	+0.06(+0.18%)
Aug 06, 2009	33.11	33.26	32.44	32.71	1,195,180	-0.35(-1.06%)
Aug 05, 2009	33.20	33.30	32.63	33.06	1,021,272	-0.14(-0.42%)
Aug 04, 2009	32.74	33.50	32.74	33.20	1,262,170	+0.07(+0.21%)

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.