Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	41.08	41.29	40.21	40.68	46,987,824	-0.39(-0.95%)
Jun 29, 2009	40.41	41.18	40.22	41.07	41,862,648	+0.89(+2.22%)
Jun 26, 2009	40.54	40.61	40.07	40.18	47,543,320	-0.48(-1.19%)
Jun 25, 2009	39.95	40.75	39.89	40.66	53,108,852	+0.83(+2.09%)
Jun 24, 2009	40.32	40.51	39.67	39.83	35,853,652	-0.29(-0.73%)
Jun 23, 2009	40.31	40.52	39.86	40.12	41,499,660	+0.06(+0.16%)
Jun 22, 2009	40.79	40.83	39.97	40.05	48,807,032	-1.29(-3.11%)
Jun 19, 2009	41.81	41.89	40.97	41.34	73,505,416	-0.23(-0.55%)
Jun 18, 2009	41.45	41.95	41.40	41.57	35,635,368	+0.01(+0.03%)
Jun 17, 2009	41.35	41.77	41.22	41.56	51,433,340	-0.12(-0.29%)
Jun 16, 2009	42.67	42.73	41.65	41.68	41,623,912	-0.69(-1.62%)
Jun 15, 2009	42.27	42.45	42.04	42.36	47,901,820	-0.56(-1.31%)
Jun 12, 2009	42.73	43.15	42.53	42.93	37,292,292	-0.16(-0.36%)
Jun 11, 2009	43.06	43.54	42.54	43.09	53,032,960	+0.12(+0.28%)
Jun 10, 2009	43.04	43.13	42.38	42.96	47,022,928	+0.42(+0.98%)
Jun 09, 2009	42.80	42.95	42.11	42.54	37,676,716	-0.03(-0.07%)
Jun 08, 2009	42.34	42.88	41.94	42.57	40,045,340	+0.12(+0.27%)
Jun 05, 2009	42.62	42.77	41.91	42.46	45,516,560	-0.01(-0.01%)
Jun 04, 2009	42.28	42.50	41.93	42.46	44,571,988	+0.52(+1.25%)
Jun 03, 2009	42.12	42.15	41.50	41.94	51,139,544	-0.49(-1.15%)
Jun 02, 2009	41.57	42.60	41.57	42.43	49,285,500	+0.67(+1.62%)
Jun 01, 2009	41.00	41.92	40.87	41.75	54,660,736	+1.40(+3.47%)
May 29, 2009	40.61	40.87	40.12	40.35	57,046,780	+0.07(+0.17%)
May 28, 2009	39.88	40.61	39.64	40.28	47,779,736	+0.54(+1.36%)
May 27, 2009	40.61	41.09	39.66	39.74	39,547,188	-0.88(-2.16%)
May 26, 2009	39.79	40.70	39.51	40.62	50,538,276	+0.57(+1.42%)
May 22, 2009	39.93	40.54	39.79	40.05	32,008,978	+0.26(+0.64%)
May 21, 2009	39.98	40.14	39.56	39.79	41,298,088	-0.71(-1.75%)
May 20, 2009	40.91	41.54	40.35	40.50	49,069,100	-0.53(-1.29%)
May 19, 2009	40.91	41.39	40.77	41.03	35,836,684	+0.01(+0.03%)
May 18, 2009	40.58	41.17	40.44	41.02	43,069,052	+0.81(+2.01%)
May 15, 2009	40.33	40.58	39.91	40.21	45,913,352	-0.38(-0.93%)
May 14, 2009	40.45	40.78	38.17	40.59	36,604,212	-0.01(-0.01%)
May 13, 2009	40.72	41.06	40.40	40.60	44,705,712	-0.15(-0.37%)
May 12, 2009	40.60	41.43	40.47	40.75	48,701,252	+0.44(+1.10%)
May 11, 2009	40.43	40.52	40.05	40.30	40,759,388	-0.89(-2.16%)
May 08, 2009	40.38	41.45	40.37	41.19	61,678,836	+1.09(+2.71%)
May 07, 2009	40.15	40.17	39.34	40.11	55,927,988	+0.20(+0.51%)
May 06, 2009	39.59	39.91	39.24	39.90	52,942,632	+0.54(+1.37%)
May 05, 2009	39.61	39.75	39.08	39.36	34,219,124	-0.32(-0.81%)
May 04, 2009	39.86	40.10	39.37	39.68	46,929,856	+0.11(+0.28%)
May 01, 2009	39.06	39.60	38.45	39.57	47,067,860	+0.78(+2.01%)
Apr 30, 2009	39.94	40.00	38.53	38.79	60,224,188	-0.94(-2.36%)
Apr 29, 2009	39.17	39.93	39.05	39.73	49,772,984	+0.62(+1.58%)
Apr 28, 2009	38.03	39.41	38.03	39.11	47,127,812	+0.63(+1.65%)
Apr 27, 2009	37.99	38.78	37.85	38.48	45,685,388	-0.26(-0.66%)
Apr 24, 2009	38.52	38.98	38.35	38.73	55,603,248	+0.50(+1.31%)
Apr 23, 2009	38.00	38.26	37.53	38.23	50,208,060	+0.56(+1.48%)
Apr 22, 2009	38.19	38.31	37.56	37.67	53,409,824	-0.86(-2.22%)
Apr 21, 2009	37.99	38.56	37.74	38.53	55,399,996	+0.54(+1.42%)
Apr 20, 2009	38.41	38.64	37.92	37.99	54,782,056	-0.85(-2.19%)
Apr 17, 2009	39.47	39.60	38.74	38.84	56,040,464	-0.38(-0.98%)
Apr 16, 2009	39.92	39.92	38.88	39.22	47,977,408	-0.42(-1.07%)
Apr 15, 2009	39.33	39.86	39.12	39.65	42,185,564	+0.26(+0.65%)
Apr 14, 2009	39.12	39.52	38.61	39.39	56,206,548	-0.19(-0.47%)
Apr 13, 2009	39.94	40.18	39.43	39.58	47,967,176	-1.06(-2.61%)
Apr 09, 2009	40.70	40.97	40.31	40.64	46,181,372	+0.51(+1.28%)
Apr 08, 2009	39.90	40.49	39.50	40.12	44,723,356	+0.15(+0.36%)
Apr 07, 2009	40.16	40.29	39.58	39.98	48,183,564	-0.78(-1.91%)
Apr 06, 2009	40.53	40.98	40.15	40.76	46,735,616	-0.23(-0.55%)
Apr 03, 2009	40.59	41.19	40.38	40.99	45,906,152	+0.11(+0.27%)
Apr 02, 2009	41.15	41.40	40.55	40.87	65,588,016	+0.59(+1.47%)
Apr 01, 2009	39.01	40.43	38.69	40.28	67,675,392	+0.66(+1.66%)
Mar 31, 2009	40.17	40.35	39.41	39.62	70,679,736	-0.31(-0.77%)
Mar 30, 2009	39.88	40.06	39.32	39.93	55,359,916	-1.51(-3.65%)
Mar 26, 2009	41.12	41.60	40.63	41.45	64,848,152	+0.62(+1.53%)
Mar 25, 2009	40.55	41.41	40.01	40.82	63,141,812	+0.45(+1.12%)
Mar 24, 2009	40.50	41.13	40.23	40.37	55,195,192	-0.67(-1.63%)
Mar 23, 2009	40.09	41.21	39.91	41.04	88,938,992	+2.58(+6.72%)
Mar 20, 2009	39.94	40.40	38.21	38.45	115,602,208	-1.58(-3.95%)
Mar 19, 2009	40.96	40.98	39.53	40.04	66,325,244	-0.21(-0.52%)
Mar 18, 2009	39.86	40.73	38.90	40.25	71,992,936	+0.05(+0.12%)
Mar 17, 2009	38.87	40.25	38.61	40.20	53,002,200	+1.23(+3.17%)
Mar 16, 2009	39.01	39.70	38.73	38.97	57,735,724	-0.13(-0.34%)
Mar 13, 2009	39.21	39.35	38.62	39.10	0	+0.03(+0.07%)
Mar 12, 2009	38.41	39.27	38.24	39.07	69,486,792	+0.80(+2.10%)
Mar 11, 2009	39.20	39.54	38.02	38.27	64,393,484	-0.94(-2.40%)
Mar 10, 2009	38.16	39.26	38.02	39.21	88,807,352	+1.64(+4.37%)
Mar 09, 2009	36.59	38.39	36.58	37.57	73,432,520	+0.31(+0.84%)
Mar 06, 2009	36.64	37.58	35.99	37.26	0	+1.05(+2.91%)
Mar 05, 2009	37.34	37.58	36.15	36.20	86,356,296	-2.01(-5.27%)
Mar 04, 2009	38.15	38.72	37.70	38.22	88,539,464	+0.15(+0.40%)
Mar 02, 2009	38.98	39.23	37.97	38.06	94,229,712	-1.44(-3.65%)
Feb 27, 2009	40.61	40.86	39.51	39.51	0	-1.82(-4.41%)
Feb 26, 2009	41.76	42.75	41.24	41.33	63,956,180	-0.59(-1.42%)
Feb 25, 2009	41.54	42.76	41.02	41.92	95,335,024	-0.02(-0.06%)
Feb 24, 2009	40.57	42.06	40.53	41.95	84,021,544	+1.62(+4.03%)
Feb 23, 2009	42.04	42.36	40.18	40.32	69,289,008	-1.12(-2.71%)
Feb 20, 2009	41.28	42.02	40.85	41.45	73,579,104	-0.54(-1.29%)
Feb 19, 2009	41.82	42.45	41.76	41.99	53,679,552	+0.13(+0.31%)
Feb 18, 2009	41.61	42.23	41.47	41.86	59,000,244	+0.38(+0.93%)
Feb 17, 2009	42.31	42.42	41.40	41.47	71,913,840	-1.93(-4.44%)
Feb 13, 2009	43.63	43.98	43.31	43.40	52,227,156	-0.37(-0.84%)
Feb 12, 2009	42.81	43.78	42.30	43.77	73,657,616	+0.37(+0.86%)
Feb 11, 2009	44.58	44.67	42.83	43.39	82,323,024	-0.91(-2.05%)
Feb 10, 2009	46.13	46.31	44.04	44.30	75,339,696	-1.94(-4.20%)
Feb 09, 2009	46.77	46.84	45.79	46.25	47,715,640	-0.50(-1.07%)
Feb 06, 2009	45.86	46.83	45.79	46.75	62,566,832	+0.33(+0.70%)
Feb 05, 2009	45.13	46.50	44.47	46.42	68,056,744	+1.23(+2.73%)
Feb 04, 2009	45.70	45.90	44.83	45.19	50,878,668	-0.27(-0.59%)
Feb 03, 2009	44.71	45.76	44.61	45.45	68,010,136	+0.83(+1.86%)
Feb 02, 2009	44.26	44.87	44.02	44.62	62,066,348	+0.12(+0.27%)
Jan 30, 2009	45.53	45.90	44.22	44.50	0	-0.30(-0.68%)
Jan 29, 2009	45.14	45.38	44.59	44.80	66,933,912	-1.31(-2.84%)
Jan 28, 2009	46.18	46.31	44.88	46.11	77,952,272	+0.19(+0.42%)
Jan 27, 2009	45.54	46.22	45.16	45.92	66,184,736	+0.19(+0.41%)
Jan 26, 2009	45.78	46.65	45.31	45.73	73,487,360	+0.33(+0.72%)
Jan 23, 2009	44.45	45.85	44.09	45.41	79,097,616	-0.11(-0.24%)
Jan 22, 2009	45.20	45.92	44.56	45.52	69,089,176	-0.60(-1.30%)
Jan 21, 2009	44.37	46.19	44.22	46.12	74,448,568	+1.73(+3.89%)
Jan 20, 2009	44.85	45.75	44.22	44.39	73,625,184	-1.05(-2.32%)
Jan 16, 2009	45.16	45.65	44.52	45.44	78,249,736	+0.84(+1.88%)
Jan 15, 2009	43.46	44.63	43.06	44.60	95,541,272	+0.91(+2.08%)
Jan 14, 2009	44.83	44.98	43.24	43.70	82,697,608	-1.64(-3.62%)
Jan 13, 2009	44.49	45.58	44.49	45.34	80,977,336	+0.80(+1.80%)
Jan 12, 2009	44.53	45.10	44.23	44.53	65,501,864	-0.60(-1.33%)
Jan 09, 2009	45.90	46.11	45.02	45.13	56,478,692	-0.88(-1.92%)
Jan 08, 2009	45.33	46.30	45.33	46.02	52,961,432	+0.49(+1.07%)
Jan 07, 2009	46.11	46.66	45.13	45.53	60,748,324	-1.19(-2.55%)
Jan 06, 2009	47.79	48.14	46.33	46.72	72,129,392	-0.77(-1.63%)
Jan 05, 2009	47.29	47.96	46.94	47.50	74,520,464	-0.01(-0.01%)
Jan 02, 2009	46.58	47.78	45.91	47.50	61,572,488	+1.05(+2.27%)
Jan 01, 2009	45.63	46.89	45.55	46.45	0	+0.00(+0.00%)
Dec 31, 2008	45.63	46.89	45.55	46.45	51,610,272	+0.72(+1.58%)
Dec 30, 2008	45.40	46.08	45.14	45.73	43,176,656	+0.33(+0.73%)
Dec 29, 2008	45.55	45.70	44.85	45.40	39,273,676	+0.48(+1.08%)
Dec 26, 2008	44.24	45.03	44.24	44.91	29,322,450	+0.82(+1.86%)
Dec 24, 2008	43.42	44.28	43.32	44.09	19,473,240	+0.40(+0.91%)
Dec 23, 2008	43.93	44.43	43.36	43.70	56,298,740	+0.11(+0.25%)
Dec 22, 2008	43.76	44.14	42.63	43.59	70,503,136	-0.06(-0.15%)
Dec 19, 2008	44.69	45.58	43.65	43.65	117,694,712	-1.15(-2.57%)
Dec 18, 2008	46.87	47.12	44.34	44.80	102,593,168	-2.36(-5.01%)
Dec 17, 2008	48.04	48.43	47.16	47.16	89,029,408	-1.21(-2.50%)
Dec 16, 2008	46.79	48.67	46.59	48.37	100,500,712	+1.86(+3.99%)
Dec 15, 2008	47.32	47.42	45.88	46.52	74,609,064	-0.29(-0.62%)
Dec 12, 2008	45.41	47.13	45.29	46.81	76,194,448	+0.25(+0.54%)
Dec 11, 2008	46.74	47.66	46.20	46.56	86,047,128	-0.03(-0.06%)
Dec 10, 2008	46.09	47.55	45.89	46.59	75,774,632	+1.09(+2.39%)
Dec 09, 2008	45.98	46.33	45.10	45.50	80,890,464	-0.81(-1.76%)
Dec 08, 2008	45.73	46.58	45.50	46.31	88,658,184	+1.75(+3.92%)
Dec 05, 2008	44.03	45.37	42.29	44.57	111,732,240	+0.19(+0.43%)
Dec 04, 2008	45.12	45.97	43.65	44.38	112,324,512	-1.55(-3.37%)
Dec 03, 2008	44.99	46.22	44.06	45.93	98,752,424	+0.77(+1.70%)
Dec 02, 2008	43.98	45.38	43.60	45.16	93,937,128	+1.92(+4.44%)
Dec 01, 2008	45.32	45.37	43.24	43.24	95,540,816	-3.40(-7.29%)
Nov 28, 2008	46.47	46.80	46.08	46.63	33,766,084	-0.43(-0.91%)
Nov 26, 2008	45.02	47.15	44.56	47.07	80,269,144	+1.62(+3.56%)
Nov 25, 2008	45.61	46.29	43.87	45.45	97,284,896	-0.40(-0.88%)
Nov 24, 2008	44.70	46.68	43.82	45.85	128,885,480	+1.74(+3.94%)
Nov 21, 2008	40.60	44.34	40.23	44.11	145,330,080	+4.25(+10.66%)
Nov 20, 2008	41.80	43.88	39.74	39.86	131,995,160	-2.86(-6.69%)
Nov 19, 2008	44.34	44.88	42.50	42.72	98,732,272	-1.69(-3.81%)
Nov 18, 2008	42.77	44.80	42.49	44.41	99,316,480	+1.72(+4.02%)
Nov 17, 2008	42.77	44.49	42.47	42.70	83,657,680	-0.17(-0.41%)
Nov 14, 2008	42.94	45.24	41.83	42.87	0	-1.01(-2.29%)
Nov 13, 2008	40.46	44.51	39.30	43.88	124,957,656	+3.77(+9.40%)
Nov 12, 2008	41.51	42.02	39.97	40.11	86,828,560	-2.16(-5.12%)
Nov 11, 2008	42.34	43.15	41.65	42.27	72,196,952	-0.80(-1.85%)
Nov 10, 2008	43.70	44.13	42.36	43.07	64,307,376	+0.04(+0.09%)
Nov 07, 2008	41.01	43.98	41.01	43.03	76,810,120	+2.32(+5.70%)
Nov 06, 2008	42.54	42.99	40.38	40.71	90,858,376	-2.17(-5.06%)
Nov 05, 2008	44.37	45.00	42.38	42.88	78,014,600	-2.21(-4.90%)
Nov 04, 2008	43.71	45.36	43.68	45.09	82,939,472	+1.86(+4.31%)
Nov 03, 2008	42.74	43.74	42.18	43.23	60,938,864	+0.10(+0.23%)
Oct 31, 2008	43.27	45.01	42.62	43.13	90,807,944	-0.54(-1.24%)
Oct 30, 2008	43.64	44.07	41.57	43.67	96,517,984	+0.23(+0.54%)
Oct 29, 2008	43.56	45.38	42.51	43.43	107,772,216	-0.12(-0.28%)
Oct 28, 2008	40.07	43.90	39.02	43.56	118,669,896	+5.10(+13.27%)
Oct 27, 2008	39.32	41.30	37.82	38.45	83,829,832	-1.72(-4.27%)
Oct 24, 2008	37.24	41.30	37.24	40.17	93,890,800	-0.79(-1.92%)
Oct 23, 2008	38.33	40.96	37.47	40.96	111,159,576	+3.39(+9.01%)
Oct 22, 2008	40.00	40.36	37.18	37.57	89,524,120	-4.03(-9.69%)
Oct 21, 2008	42.15	43.25	40.27	41.60	75,259,672	-2.03(-4.65%)
Oct 20, 2008	40.94	43.64	40.58	43.63	77,123,656	+4.04(+10.21%)
Oct 17, 2008	39.01	42.15	38.17	39.59	0	-0.82(-2.03%)
Oct 16, 2008	36.84	40.54	34.43	40.41	134,248,992	+4.13(+11.39%)
Oct 15, 2008	41.17	41.17	35.68	36.28	105,263,040	-5.88(-13.95%)
Oct 14, 2008	43.67	44.02	39.98	42.16	110,211,488	-0.36(-0.85%)
Oct 13, 2008	37.76	42.91	37.17	42.52	111,480,880	+6.24(+17.19%)
Oct 10, 2008	37.16	38.44	32.88	36.28	194,045,584	-3.28(-8.29%)
Oct 09, 2008	45.15	45.65	39.26	39.57	118,182,416	-5.14(-11.50%)
Oct 08, 2008	43.55	46.19	43.06	44.71	128,800,664	+0.45(+1.01%)
Oct 07, 2008	45.38	46.48	43.62	44.26	107,918,360	-0.73(-1.62%)
Oct 06, 2008	44.02	45.09	42.90	44.99	113,324,584	-0.36(-0.80%)
Oct 03, 2008	45.30	47.57	45.12	45.35	0	+0.26(+0.57%)
Oct 02, 2008	45.25	46.20	44.48	45.09	75,793,376	-0.63(-1.37%)
Oct 01, 2008	44.91	46.10	43.60	45.72	59,013,916	+0.54(+1.18%)
Sep 30, 2008	44.00	45.74	43.74	45.19	72,240,520	+2.09(+4.86%)
Sep 29, 2008	45.92	46.55	43.09	43.09	99,009,208	-3.83(-8.17%)
Sep 26, 2008	45.98	47.15	45.74	46.93	0	-0.01(-0.02%)
Sep 25, 2008	45.70	47.30	45.67	46.94	62,118,484	+1.54(+3.38%)
Sep 24, 2008	45.35	46.26	44.81	45.40	47,331,120	+0.20(+0.44%)
Sep 23, 2008	45.72	68.19	45.14	45.20	47,898,388	-0.69(-1.51%)
Sep 22, 2008	46.66	47.60	45.69	45.90	54,996,000	-0.42(-0.92%)
Sep 19, 2008	46.83	47.71	45.51	46.32	0	+1.08(+2.39%)
Sep 18, 2008	44.39	45.24	43.38	45.24	82,892,680	+1.44(+3.28%)
Sep 17, 2008	43.99	46.04	43.53	43.80	74,740,184	-0.67(-1.50%)
Sep 16, 2008	41.89	44.66	41.61	44.47	72,089,208	+1.85(+4.34%)
Sep 15, 2008	43.60	45.33	42.62	42.62	69,067,352	-2.47(-5.48%)
Sep 12, 2008	43.94	45.21	43.94	45.09	49,241,492	+1.13(+2.57%)
Sep 11, 2008	43.38	44.07	42.84	43.96	61,252,968	+0.18(+0.41%)
Sep 10, 2008	42.99	44.10	42.79	43.78	53,964,708	+1.16(+2.72%)
Sep 09, 2008	44.26	44.80	42.63	42.63	66,122,688	-2.04(-4.57%)
Sep 08, 2008	44.66	45.12	44.22	44.67	53,662,552	+0.67(+1.52%)
Sep 05, 2008	44.22	44.45	43.46	44.00	0	-0.30(-0.68%)
Sep 04, 2008	45.20	45.58	44.05	44.30	55,341,960	-1.09(-2.41%)
Sep 03, 2008	44.81	45.73	44.81	45.40	46,429,432	+0.41(+0.91%)
Sep 02, 2008	45.41	45.90	44.97	44.99	54,462,092	-1.57(-3.36%)
Aug 29, 2008	47.42	47.42	46.55	46.55	0	-0.68(-1.44%)
Aug 28, 2008	47.16	47.24	46.48	47.23	34,867,384	+0.41(+0.88%)
Aug 27, 2008	46.94	47.29	46.55	46.82	35,019,360	+0.30(+0.65%)
Aug 26, 2008	45.86	46.55	45.86	46.52	32,229,438	+0.72(+1.58%)
Aug 25, 2008	46.70	46.87	45.76	45.80	35,464,396	-0.93(-1.98%)
Aug 22, 2008	46.55	46.95	46.05	46.72	0	-0.03(-0.06%)
Aug 21, 2008	46.13	47.10	45.97	46.75	42,345,304	+0.90(+1.95%)
Aug 20, 2008	45.70	46.35	45.02	45.86	44,633,596	+0.50(+1.10%)
Aug 19, 2008	44.44	45.54	44.44	45.35	38,037,744	+0.83(+1.86%)
Aug 18, 2008	45.07	45.41	44.39	44.53	39,433,212	-0.31(-0.70%)
Aug 15, 2008	44.85	44.97	44.33	44.84	0	-0.22(-0.49%)
Aug 14, 2008	45.15	45.47	44.75	45.06	44,424,760	-0.42(-0.92%)
Aug 13, 2008	44.69	45.75	44.69	45.48	52,667,828	+0.75(+1.68%)
Aug 12, 2008	45.72	45.76	44.52	44.73	44,678,216	-0.74(-1.64%)
Aug 11, 2008	45.69	45.94	44.83	45.48	41,787,508	-0.33(-0.71%)
Aug 08, 2008	44.74	45.88	44.40	45.80	50,386,840	+0.74(+1.65%)
Aug 07, 2008	45.78	46.03	44.98	45.06	43,521,296	-0.52(-1.14%)
Aug 06, 2008	45.67	45.76	44.94	45.58	52,918,648	-0.01(-0.03%)
Aug 05, 2008	44.51	45.59	44.34	45.59	68,896,272	+1.02(+2.28%)
Aug 04, 2008	46.33	46.62	44.30	44.57	65,114,416	-1.82(-3.91%)
Aug 01, 2008	46.87	47.19	46.23	46.38	49,440,392	-0.41(-0.88%)
Jul 31, 2008	47.61	48.03	46.66	46.80	70,240,824	-2.30(-4.68%)
Jul 30, 2008	47.07	49.32	46.86	49.10	62,251,496	+2.02(+4.30%)
Jul 29, 2008	47.07	47.25	46.40	47.07	44,421,796	+0.13(+0.27%)
Jul 28, 2008	47.64	47.85	46.93	46.94	41,277,940	-0.59(-1.25%)
Jul 25, 2008	47.14	47.95	46.99	47.54	47,259,332	+0.52(+1.11%)
Jul 24, 2008	47.25	47.68	46.39	47.01	63,154,684	-0.11(-0.23%)
Jul 23, 2008	48.28	48.29	46.90	47.12	53,313,580	-1.09(-2.26%)
Jul 22, 2008	48.04	48.43	47.46	48.21	47,925,576	-0.07(-0.14%)
Jul 21, 2008	47.62	48.28	47.19	48.28	42,632,300	+0.84(+1.77%)
Jul 18, 2008	46.91	47.44	46.51	47.44	62,110,436	+0.70(+1.51%)
Jul 17, 2008	47.30	47.59	46.02	46.74	67,336,904	-0.28(-0.59%)
Jul 16, 2008	47.65	47.71	46.20	47.02	69,448,352	-0.80(-1.68%)
Jul 15, 2008	49.84	49.85	47.64	47.82	58,922,436	-1.88(-3.78%)
Jul 14, 2008	50.04	50.31	49.15	49.70	37,041,628	-0.03(-0.07%)
Jul 11, 2008	50.20	50.41	49.06	49.74	50,577,520	-0.34(-0.67%)
Jul 10, 2008	49.05	50.07	48.74	50.07	53,197,224	+1.02(+2.08%)
Jul 09, 2008	50.13	50.74	48.95	49.06	49,981,816	-0.95(-1.90%)
Jul 08, 2008	50.11	50.50	49.38	50.00	61,710,600	-0.59(-1.16%)
Jul 07, 2008	51.12	51.71	50.26	50.59	50,945,972	-0.77(-1.50%)
Jul 04, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.00(+0.00%)
Jul 03, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.50(+0.98%)
Jul 02, 2008	51.49	52.15	50.76	50.86	58,913,944	-0.55(-1.06%)

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.