Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.20	39.90	38.08	38.85	5,033,117	-0.33(-0.84%)
Jun 29, 2009	39.18	39.48	38.88	39.18	4,187,421	+0.24(+0.62%)
Jun 26, 2009	39.48	39.48	38.80	38.94	6,160,759	-0.73(-1.84%)
Jun 25, 2009	38.84	39.73	38.70	39.67	5,141,434	+0.98(+2.53%)
Jun 24, 2009	38.47	39.26	38.20	38.69	4,713,112	+0.54(+1.42%)
Jun 23, 2009	38.78	39.17	37.39	38.15	5,855,468	-0.11(-0.29%)
Jun 22, 2009	40.11	40.18	38.04	38.26	5,891,917	-2.70(-6.59%)
Jun 19, 2009	42.23	42.38	40.72	40.96	5,072,746	-0.64(-1.54%)
Jun 18, 2009	42.34	42.52	41.27	41.60	4,278,483	-0.50(-1.19%)
Jun 17, 2009	42.74	42.74	41.00	42.10	5,112,381	-0.65(-1.52%)
Jun 16, 2009	44.53	45.00	42.47	42.75	4,843,340	-1.14(-2.60%)
Jun 15, 2009	44.16	44.16	43.24	43.89	4,233,220	-0.64(-1.44%)
Jun 12, 2009	44.51	44.72	43.68	44.53	4,725,527	-0.66(-1.46%)
Jun 11, 2009	42.40	46.47	42.40	45.19	9,388,043	+2.84(+6.71%)
Jun 10, 2009	43.27	43.58	41.77	42.35	4,958,305	-0.42(-0.98%)
Jun 09, 2009	43.18	43.49	41.96	42.77	4,098,503	+0.20(+0.47%)
Jun 08, 2009	42.29	42.89	41.57	42.57	4,124,125	+0.19(+0.45%)
Jun 05, 2009	43.57	43.97	41.88	42.38	5,504,932	-0.93(-2.15%)
Jun 04, 2009	42.49	43.41	41.75	43.31	5,207,882	+1.18(+2.80%)
Jun 03, 2009	43.97	44.00	41.44	42.13	5,672,492	-2.53(-5.67%)
Jun 02, 2009	45.17	45.42	44.27	44.66	4,618,003	-0.99(-2.17%)
Jun 01, 2009	44.60	46.03	44.58	45.65	4,271,464	+2.18(+5.01%)
May 29, 2009	44.26	44.26	42.77	43.47	5,007,709	-0.05(-0.11%)
May 28, 2009	42.30	43.75	41.45	43.52	4,972,648	+1.60(+3.82%)
May 27, 2009	42.23	43.01	41.85	41.92	4,410,723	+0.06(+0.14%)
May 26, 2009	39.76	41.97	39.13	41.86	5,504,806	+1.75(+4.36%)
May 22, 2009	40.27	40.64	39.49	40.11	3,173,645	+0.40(+1.01%)
May 21, 2009	40.00	40.37	39.22	39.71	5,294,838	-1.04(-2.55%)
May 20, 2009	41.27	41.56	40.58	40.75	6,224,641	+0.31(+0.77%)
May 19, 2009	40.41	41.14	39.86	40.44	4,014,925	-0.11(-0.27%)
May 18, 2009	39.77	40.88	39.67	40.55	4,341,084	+1.50(+3.84%)
May 15, 2009	38.88	39.61	38.66	39.05	5,238,994	-0.19(-0.48%)
May 14, 2009	39.10	39.62	38.29	39.24	4,185,084	+0.07(+0.18%)
May 13, 2009	39.79	40.36	38.42	39.17	5,658,331	-1.58(-3.88%)
May 12, 2009	40.48	40.92	39.50	40.75	5,488,867	+0.73(+1.82%)
May 11, 2009	40.33	41.07	39.45	40.02	3,278,881	-1.30(-3.15%)
May 08, 2009	41.00	41.76	40.37	41.32	4,141,185	+1.06(+2.63%)
May 07, 2009	42.38	43.31	39.62	40.26	7,382,879	-1.50(-3.59%)
May 06, 2009	40.65	42.03	40.03	41.76	5,343,744	+2.13(+5.37%)
May 05, 2009	41.11	41.15	38.82	39.63	5,063,639	-1.56(-3.79%)
May 04, 2009	40.81	41.27	40.59	41.19	5,322,475	+2.70(+7.01%)
May 01, 2009	36.05	39.25	35.93	38.49	7,109,401	+2.63(+7.33%)
Apr 30, 2009	36.93	37.62	35.26	35.86	5,393,456	-0.55(-1.51%)
Apr 29, 2009	37.24	37.24	36.01	36.41	6,021,122	-0.23(-0.63%)
Apr 28, 2009	33.95	37.52	33.42	36.64	9,781,382	+3.17(+9.47%)
Apr 27, 2009	33.36	33.89	32.91	33.47	4,853,265	-0.96(-2.79%)
Apr 24, 2009	34.68	34.68	33.38	34.43	5,129,284	+0.65(+1.92%)
Apr 23, 2009	33.35	33.89	32.86	33.78	4,346,652	+0.96(+2.93%)
Apr 22, 2009	32.07	33.59	32.07	32.82	6,819,984	-0.14(-0.42%)
Apr 21, 2009	32.39	32.96	31.39	32.96	6,533,957	+0.07(+0.21%)
Apr 20, 2009	32.67	33.35	32.11	32.89	6,004,329	-0.82(-2.43%)
Apr 17, 2009	32.27	33.85	32.27	33.71	5,841,341	+1.47(+4.56%)
Apr 16, 2009	30.74	32.56	30.07	32.24	5,675,661	+1.66(+5.43%)
Apr 15, 2009	30.44	30.98	29.71	30.58	3,682,906	-0.01(-0.03%)
Apr 14, 2009	30.46	31.46	30.15	30.59	4,787,892	-0.37(-1.20%)
Apr 13, 2009	30.82	31.28	29.82	30.96	4,291,364	-0.25(-0.80%)
Apr 09, 2009	32.42	33.00	30.89	31.21	7,169,850	-0.29(-0.92%)
Apr 08, 2009	30.68	31.97	29.82	31.50	3,986,215	+0.75(+2.44%)
Apr 07, 2009	31.03	31.11	30.25	30.75	4,864,438	-1.09(-3.42%)
Apr 06, 2009	31.80	32.18	31.23	31.84	4,239,788	-0.48(-1.49%)
Apr 03, 2009	31.73	32.53	31.10	32.32	4,514,867	+0.63(+1.99%)
Apr 02, 2009	31.12	32.29	31.08	31.69	6,277,091	+1.68(+5.60%)
Apr 01, 2009	29.06	30.35	28.90	30.01	6,882,490	+0.32(+1.08%)
Mar 31, 2009	30.88	30.99	29.52	29.69	5,798,367	-0.68(-2.24%)
Mar 30, 2009	31.01	31.05	29.86	30.37	4,992,331	-3.51(-10.36%)
Mar 26, 2009	34.49	35.48	33.35	33.88	8,279,955	-0.02(-0.06%)
Mar 25, 2009	33.05	34.00	32.27	33.90	6,462,914	+0.78(+2.36%)
Mar 24, 2009	33.14	33.55	32.47	33.12	5,296,584	-1.02(-2.99%)
Mar 23, 2009	33.09	34.15	32.99	34.14	7,551,585	+3.29(+10.66%)
Mar 20, 2009	32.15	32.85	30.56	30.85	6,977,269	-1.56(-4.81%)
Mar 19, 2009	31.60	33.11	31.52	32.41	6,720,171	+1.52(+4.92%)
Mar 18, 2009	30.15	31.38	29.11	30.89	6,741,723	+0.46(+1.51%)
Mar 17, 2009	28.56	30.43	28.05	30.43	5,328,911	+1.76(+6.14%)
Mar 16, 2009	27.15	29.29	27.08	28.67	5,685,992	+1.24(+4.52%)
Mar 13, 2009	28.56	28.56	27.04	27.43	0	-0.96(-3.38%)
Mar 12, 2009	27.96	28.69	26.82	28.39	6,618,412	+0.38(+1.36%)
Mar 11, 2009	28.73	29.14	27.40	28.01	5,457,928	-0.39(-1.37%)
Mar 10, 2009	29.15	29.30	27.82	28.40	8,346,562	+0.13(+0.46%)
Mar 09, 2009	28.55	30.35	28.02	28.27	6,210,106	-0.45(-1.57%)
Mar 06, 2009	29.67	30.53	27.61	28.72	0	-0.48(-1.64%)
Mar 05, 2009	28.52	29.85	28.00	29.20	7,478,087	+0.04(+0.14%)
Mar 04, 2009	29.06	30.25	28.84	29.16	7,563,459	+2.11(+7.80%)
Mar 02, 2009	27.77	28.99	26.66	27.05	8,088,692	-1.72(-5.98%)
Feb 27, 2009	26.97	30.09	26.97	28.77	0	+1.16(+4.20%)
Feb 26, 2009	28.25	28.85	27.53	27.61	6,501,942	+0.19(+0.69%)
Feb 25, 2009	26.16	28.03	26.00	27.42	6,049,312	+0.49(+1.82%)
Feb 24, 2009	25.26	27.09	25.26	26.93	7,544,094	+0.94(+3.62%)
Feb 23, 2009	28.32	28.60	25.90	25.99	5,412,780	-1.64(-5.94%)
Feb 20, 2009	27.89	28.25	26.78	27.63	5,385,758	-0.96(-3.36%)
Feb 19, 2009	29.18	29.52	28.11	28.59	4,739,755	+0.03(+0.11%)
Feb 18, 2009	29.85	29.90	27.92	28.56	5,715,145	-1.15(-3.87%)
Feb 17, 2009	31.24	31.28	29.62	29.71	4,301,430	-2.62(-8.10%)
Feb 13, 2009	31.46	32.87	31.46	32.33	3,804,609	+0.73(+2.31%)
Feb 12, 2009	30.42	31.70	30.03	31.60	4,036,553	+0.43(+1.38%)
Feb 11, 2009	32.31	32.79	30.29	31.17	4,827,115	-1.01(-3.14%)
Feb 10, 2009	32.88	33.77	31.94	32.18	6,819,778	-0.82(-2.48%)
Feb 09, 2009	33.02	33.76	32.62	33.00	6,708,639	+0.27(+0.82%)
Feb 06, 2009	32.63	33.03	31.53	32.73	6,883,472	-0.10(-0.30%)
Feb 05, 2009	32.10	33.17	31.77	32.83	9,186,861	+0.36(+1.11%)
Feb 04, 2009	32.75	33.33	31.85	32.47	6,913,622	+0.22(+0.68%)
Feb 03, 2009	31.07	32.49	30.42	32.25	6,022,196	+1.37(+4.44%)
Feb 02, 2009	30.83	31.69	30.05	30.88	6,260,712	-0.77(-2.43%)
Jan 30, 2009	32.88	33.35	31.33	31.65	0	-0.21(-0.66%)
Jan 29, 2009	31.12	33.03	31.12	31.86	5,133,347	-0.43(-1.33%)
Jan 28, 2009	31.69	32.42	31.29	32.29	6,327,481	+1.14(+3.66%)
Jan 27, 2009	32.46	32.47	30.39	31.15	6,013,117	-0.78(-2.44%)
Jan 26, 2009	32.07	33.30	31.20	31.93	6,661,441	+0.19(+0.60%)
Jan 23, 2009	28.48	32.20	28.34	31.74	7,574,333	+2.26(+7.67%)
Jan 22, 2009	29.25	30.02	28.10	29.48	6,753,480	-0.69(-2.29%)
Jan 21, 2009	27.45	30.27	27.25	30.17	8,320,895	+3.25(+12.07%)
Jan 20, 2009	28.03	29.13	26.62	26.92	8,284,111	-1.68(-5.87%)
Jan 16, 2009	28.39	29.83	27.42	28.60	0	+0.89(+3.21%)
Jan 15, 2009	27.47	28.07	25.64	27.71	6,923,460	+0.03(+0.11%)
Jan 14, 2009	28.73	29.00	27.25	27.68	7,272,818	-1.82(-6.17%)
Jan 13, 2009	28.09	29.95	28.09	29.50	6,398,174	+1.16(+4.09%)
Jan 12, 2009	29.64	30.00	27.93	28.34	5,811,169	-1.89(-6.25%)
Jan 09, 2009	31.00	31.49	29.56	30.23	5,890,691	-0.78(-2.52%)
Jan 08, 2009	31.19	31.28	29.33	31.01	7,015,790	-0.79(-2.48%)
Jan 07, 2009	33.05	33.50	30.72	31.80	5,375,320	-1.94(-5.75%)
Jan 06, 2009	34.35	35.40	33.22	33.74	8,286,355	+0.87(+2.65%)
Jan 05, 2009	31.53	33.85	30.94	32.87	7,635,292	+1.78(+5.73%)
Jan 02, 2009	29.40	31.40	29.35	31.09	0	+2.12(+7.32%)
Jan 01, 2009	29.04	29.67	28.42	28.97	0	+0.00(+0.00%)
Dec 31, 2008	29.04	29.67	28.42	28.97	4,860,869	-0.70(-2.36%)
Dec 30, 2008	28.67	29.72	27.94	29.67	4,209,180	+0.86(+2.99%)
Dec 29, 2008	28.27	28.87	27.83	28.81	4,470,101	+0.93(+3.34%)
Dec 26, 2008	27.80	28.48	27.07	27.88	1,743,478	+0.08(+0.29%)
Dec 24, 2008	27.38	27.93	26.70	27.80	1,394,424	+0.12(+0.43%)
Dec 23, 2008	27.71	28.17	26.25	27.68	5,357,906	+0.45(+1.65%)
Dec 22, 2008	28.71	28.71	26.31	27.23	5,941,985	-1.00(-3.54%)
Dec 19, 2008	26.14	28.80	25.69	28.23	11,045,616	+2.81(+11.05%)
Dec 18, 2008	27.51	27.84	25.01	25.42	7,195,790	-1.64(-6.06%)
Dec 17, 2008	27.87	29.20	26.88	27.06	7,217,998	-1.35(-4.75%)
Dec 16, 2008	28.28	29.38	26.62	28.41	6,586,123	+0.63(+2.27%)
Dec 15, 2008	29.57	30.53	26.91	27.78	5,505,866	-1.00(-3.47%)
Dec 12, 2008	27.50	29.46	26.59	28.78	5,615,534	-0.14(-0.48%)
Dec 11, 2008	30.87	32.25	28.09	28.92	6,427,513	-1.76(-5.74%)
Dec 10, 2008	30.60	31.64	29.91	30.68	5,866,279	+1.53(+5.25%)
Dec 09, 2008	28.49	30.54	27.60	29.15	5,928,959	+0.48(+1.67%)
Dec 08, 2008	28.13	29.81	27.86	28.67	7,707,634	+2.54(+9.72%)
Dec 05, 2008	25.23	26.27	22.76	26.13	12,436,168	-0.21(-0.80%)
Dec 04, 2008	30.86	30.86	26.01	26.34	8,756,263	-4.80(-15.41%)
Dec 03, 2008	29.72	31.60	28.88	31.14	7,447,973	+1.24(+4.15%)
Dec 02, 2008	30.30	30.90	28.43	29.90	7,112,693	+0.87(+3.00%)
Dec 01, 2008	33.33	33.33	28.90	29.03	8,813,625	-5.34(-15.54%)
Nov 28, 2008	35.73	35.84	32.47	34.37	3,092,240	-1.48(-4.13%)
Nov 26, 2008	30.09	35.87	29.83	35.85	9,212,155	+5.39(+17.70%)
Nov 25, 2008	31.99	32.71	23.50	30.46	17,114,278	-0.45(-1.46%)
Nov 24, 2008	27.87	32.30	27.00	30.91	9,931,231	+4.21(+15.77%)
Nov 21, 2008	25.48	26.88	22.79	26.70	13,043,572	+2.97(+12.52%)
Nov 20, 2008	29.03	29.37	23.42	23.73	11,326,454	-6.65(-21.89%)
Nov 19, 2008	32.66	32.94	30.30	30.38	6,783,971	-2.07(-6.38%)
Nov 18, 2008	32.67	32.86	30.55	32.45	6,846,601	+1.25(+4.01%)
Nov 17, 2008	29.43	32.88	29.43	31.20	6,592,742	+0.94(+3.11%)
Nov 14, 2008	32.82	33.94	30.09	30.26	0	-3.60(-10.63%)
Nov 13, 2008	29.70	34.05	27.69	33.86	11,089,944	+4.07(+13.66%)
Nov 12, 2008	32.95	32.95	29.50	29.79	6,973,892	-3.64(-10.89%)
Nov 11, 2008	32.92	35.03	31.07	33.43	5,354,610	-1.44(-4.13%)
Nov 10, 2008	36.00	36.61	33.70	34.87	5,989,752	+0.45(+1.31%)
Nov 07, 2008	33.60	34.55	32.90	34.42	6,884,806	+1.52(+4.62%)
Nov 06, 2008	35.23	36.13	31.00	32.90	9,551,394	-4.01(-10.86%)
Nov 05, 2008	35.71	39.08	35.52	36.91	5,986,912	-0.31(-0.83%)
Nov 04, 2008	35.28	38.90	35.28	37.22	7,533,346	+3.28(+9.66%)
Nov 03, 2008	35.06	36.56	32.74	33.94	5,283,205	-1.68(-4.72%)
Oct 31, 2008	35.96	36.69	32.68	35.62	8,251,146	+1.55(+4.55%)
Oct 30, 2008	32.46	34.39	30.89	34.07	9,791,126	+3.12(+10.08%)
Oct 29, 2008	28.70	33.27	28.48	30.95	8,399,355	+2.66(+9.40%)
Oct 28, 2008	26.81	28.41	23.81	28.29	8,724,855	+2.80(+10.98%)
Oct 27, 2008	25.97	28.67	25.46	25.49	5,725,747	-1.62(-5.98%)
Oct 24, 2008	24.54	27.72	24.00	27.11	7,104,929	-0.83(-2.97%)
Oct 23, 2008	26.58	28.74	24.88	27.94	8,465,320	+1.81(+6.93%)
Oct 22, 2008	29.45	29.75	25.02	26.13	8,516,134	-4.78(-15.46%)
Oct 21, 2008	32.00	33.77	30.80	30.91	7,120,916	-2.71(-8.06%)
Oct 20, 2008	30.21	33.93	30.00	33.62	11,522,220	+4.52(+15.53%)
Oct 17, 2008	25.70	32.31	24.98	29.10	11,442,157	+2.65(+10.02%)
Oct 16, 2008	22.56	26.61	22.11	26.45	14,060,486	+4.59(+21.00%)
Oct 15, 2008	29.25	29.25	21.41	21.86	11,533,334	-9.06(-29.30%)
Oct 14, 2008	30.18	31.74	28.30	30.92	14,179,900	+2.48(+8.72%)
Oct 13, 2008	22.26	28.44	22.19	28.44	10,965,693	+7.63(+36.67%)
Oct 10, 2008	20.03	22.71	19.05	20.81	13,876,147	-2.67(-11.37%)
Oct 09, 2008	25.79	27.50	23.36	23.48	10,243,858	-1.55(-6.19%)
Oct 08, 2008	25.00	26.92	23.11	25.03	13,856,593	-1.60(-6.01%)
Oct 07, 2008	28.79	29.29	26.50	26.63	8,729,748	-1.59(-5.63%)
Oct 06, 2008	27.23	28.48	24.21	28.22	10,642,624	-1.11(-3.78%)
Oct 03, 2008	28.00	31.24	27.85	29.33	0	+1.61(+5.81%)
Oct 02, 2008	29.73	29.86	27.00	27.72	7,717,437	-2.47(-8.18%)
Oct 01, 2008	29.76	31.29	28.97	30.19	6,052,131	-0.35(-1.15%)
Sep 30, 2008	28.35	31.12	28.04	30.54	5,971,985	+2.63(+9.42%)
Sep 29, 2008	31.81	32.00	27.00	27.91	5,814,445	-5.33(-16.03%)
Sep 26, 2008	34.23	34.68	32.77	33.24	0	-2.15(-6.08%)
Sep 25, 2008	34.24	35.91	33.50	35.39	4,660,382	+0.70(+2.02%)
Sep 24, 2008	35.28	36.13	34.37	34.69	4,850,067	-0.33(-0.94%)
Sep 23, 2008	35.01	37.41	34.41	35.02	5,102,051	+0.01(+0.03%)
Sep 22, 2008	35.25	37.08	34.71	35.01	6,300,220	-0.41(-1.16%)
Sep 19, 2008	33.94	35.81	32.57	35.42	0	+3.03(+9.35%)
Sep 18, 2008	31.58	33.52	30.43	32.39	10,222,630	+1.66(+5.40%)
Sep 17, 2008	31.03	32.29	28.96	30.73	8,801,774	-0.59(-1.88%)
Sep 16, 2008	29.12	31.32	27.50	31.32	7,348,841	+1.36(+4.54%)
Sep 15, 2008	30.88	31.80	29.01	29.96	7,989,834	-2.84(-8.66%)
Sep 12, 2008	31.77	33.10	31.47	32.80	6,316,245	+1.80(+5.81%)
Sep 11, 2008	30.48	32.21	29.38	31.00	9,654,962	+0.31(+1.01%)
Sep 10, 2008	28.80	31.10	28.80	30.69	8,504,315	+2.16(+7.57%)
Sep 09, 2008	31.17	31.65	28.21	28.53	15,667,684	-3.46(-10.82%)
Sep 08, 2008	35.06	36.23	31.74	31.99	8,419,830	-1.80(-5.33%)
Sep 05, 2008	33.77	34.00	32.28	33.79	0	+0.02(+0.06%)
Sep 04, 2008	35.06	36.19	33.12	33.77	6,427,423	-1.03(-2.96%)
Sep 03, 2008	35.32	36.62	33.79	34.80	6,780,729	-0.96(-2.68%)
Sep 02, 2008	36.93	36.93	35.54	35.76	5,880,531	-2.61(-6.80%)
Aug 29, 2008	39.22	39.34	37.87	38.37	0	-0.48(-1.24%)
Aug 28, 2008	39.66	39.97	37.27	38.85	5,558,924	-0.35(-0.89%)
Aug 27, 2008	39.78	40.73	38.68	39.20	5,858,876	+0.12(+0.31%)
Aug 26, 2008	38.24	39.35	37.88	39.08	4,495,626	+1.43(+3.80%)
Aug 25, 2008	38.07	38.69	36.99	37.65	4,521,199	-0.02(-0.05%)
Aug 22, 2008	38.45	38.78	36.62	37.67	0	-1.05(-2.71%)
Aug 21, 2008	39.60	40.02	38.30	38.72	7,179,346	-0.06(-0.15%)
Aug 20, 2008	37.29	38.85	36.99	38.78	7,833,159	+2.15(+5.87%)
Aug 19, 2008	34.29	36.71	33.90	36.63	6,091,897	+2.09(+6.05%)
Aug 18, 2008	35.50	35.98	34.36	34.54	5,669,654	-0.64(-1.82%)
Aug 15, 2008	35.05	35.59	34.17	35.18	0	-0.41(-1.15%)
Aug 14, 2008	35.29	36.13	34.51	35.59	7,424,637	+0.13(+0.37%)
Aug 13, 2008	33.06	35.67	32.81	35.46	6,901,741	+2.48(+7.52%)
Aug 12, 2008	32.50	33.30	31.69	32.98	9,924,714	+0.60(+1.85%)
Aug 11, 2008	32.54	33.00	30.86	32.38	5,714,620	-0.18(-0.55%)
Aug 08, 2008	33.10	33.26	31.45	32.56	5,258,527	-1.44(-4.24%)
Aug 07, 2008	35.42	36.20	33.96	34.00	4,861,651	-0.84(-2.41%)
Aug 06, 2008	33.85	35.83	33.84	34.84	5,668,792	+0.94(+2.77%)
Aug 05, 2008	32.57	34.28	32.02	33.90	7,381,384	+1.05(+3.20%)
Aug 04, 2008	36.11	36.11	32.57	32.85	7,936,677	-3.47(-9.55%)
Aug 01, 2008	35.79	38.15	35.10	36.32	6,732,237	+0.01(+0.03%)
Jul 31, 2008	37.44	38.84	36.12	36.31	11,926,749	+0.58(+1.62%)
Jul 30, 2008	32.47	36.01	31.61	35.73	8,180,975	+2.75(+8.34%)
Jul 29, 2008	33.54	33.54	31.56	32.98	8,089,169	-0.79(-2.34%)
Jul 28, 2008	34.10	35.27	33.13	33.77	5,858,303	-0.23(-0.68%)
Jul 25, 2008	33.34	35.79	33.34	34.00	9,933,178	+1.02(+3.09%)
Jul 24, 2008	33.92	34.74	31.19	32.98	14,292,862	-0.91(-2.69%)
Jul 23, 2008	36.35	36.76	33.50	33.89	11,696,834	-2.74(-7.48%)
Jul 22, 2008	40.41	40.41	36.31	36.63	11,114,804	-4.19(-10.26%)
Jul 21, 2008	38.57	40.95	37.87	40.82	4,704,538	+2.29(+5.94%)
Jul 18, 2008	37.15	40.20	37.15	38.53	5,853,907	+0.58(+1.53%)
Jul 17, 2008	41.57	41.57	36.86	37.95	9,457,403	-2.76(-6.78%)
Jul 16, 2008	41.94	42.10	38.73	40.71	7,043,291	-0.14(-0.34%)
Jul 15, 2008	42.30	43.82	40.34	40.85	5,010,451	-1.82(-4.27%)
Jul 14, 2008	42.61	43.75	42.05	42.67	3,494,286	+0.03(+0.07%)
Jul 11, 2008	43.49	44.11	41.38	42.64	4,499,997	-0.05(-0.12%)
Jul 10, 2008	40.00	42.75	39.82	42.69	5,166,173	+2.86(+7.18%)
Jul 09, 2008	41.59	43.73	39.73	39.83	6,592,150	-1.79(-4.30%)
Jul 08, 2008	41.36	41.73	38.25	41.62	9,134,844	-0.89(-2.09%)
Jul 07, 2008	44.78	45.64	40.83	42.51	9,116,209	-2.53(-5.62%)
Jul 04, 2008	47.34	49.90	44.10	45.04	4,909,750	+0.00(+0.00%)
Jul 03, 2008	47.34	49.90	44.10	45.04	4,909,750	-2.57(-5.40%)
Jul 02, 2008	49.75	52.69	47.58	47.61	7,871,207	-0.92(-1.90%)

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.