Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	24.02	24.20	23.99	24.00	4,299,646	+0.02(+0.08%)
Jun 29, 2009	24.09	24.11	23.92	23.98	3,317,891	-0.08(-0.33%)
Jun 26, 2009	24.13	24.20	24.00	24.06	2,104,439	-0.08(-0.33%)
Jun 25, 2009	24.05	24.18	23.99	24.14	3,977,780	+0.04(+0.17%)
Jun 24, 2009	23.90	24.13	23.77	24.10	4,912,411	+0.30(+1.26%)
Jun 23, 2009	23.60	23.80	23.45	23.80	4,130,419	+0.30(+1.28%)
Jun 22, 2009	23.59	23.64	23.38	23.50	2,219,009	-0.01(-0.04%)
Jun 19, 2009	23.85	23.88	23.50	23.51	6,824,231	-0.24(-1.01%)
Jun 18, 2009	23.84	23.95	23.68	23.75	2,887,391	-0.04(-0.17%)
Jun 17, 2009	23.97	24.00	23.72	23.79	2,957,891	-0.13(-0.54%)
Jun 16, 2009	24.00	24.07	23.83	23.92	5,408,226	+0.05(+0.21%)
Jun 15, 2009	24.10	24.11	23.70	23.87	4,083,255	-0.23(-0.95%)
Jun 12, 2009	24.53	24.59	24.03	24.10	5,952,499	-0.38(-1.55%)
Jun 11, 2009	24.75	24.78	24.45	24.48	2,698,972	-0.52(-2.08%)
Jun 10, 2009	25.06	25.12	24.92	25.00	6,296,589	+0.01(+0.04%)
Jun 09, 2009	25.08	25.08	24.83	24.99	3,090,745	-0.01(-0.04%)
Jun 08, 2009	24.86	25.03	24.86	25.00	2,357,488	+0.14(+0.56%)
Jun 05, 2009	24.98	24.98	24.75	24.86	1,946,603	+0.02(+0.08%)
Jun 04, 2009	24.93	24.94	24.81	24.84	2,237,682	-0.03(-0.12%)
Jun 03, 2009	24.97	24.98	24.73	24.87	2,739,808	-0.07(-0.28%)
Jun 02, 2009	24.90	24.99	24.82	24.94	3,020,088	-0.02(-0.08%)
Jun 01, 2009	25.06	25.15	24.84	24.96	2,368,508	+0.01(+0.04%)
May 29, 2009	25.07	25.09	24.72	24.95	2,423,283	+0.05(+0.20%)
May 28, 2009	24.86	25.09	24.67	24.90	2,581,217	+0.25(+1.01%)
May 27, 2009	25.00	25.18	24.53	24.65	4,025,340	-0.30(-1.20%)
May 26, 2009	24.65	24.99	24.37	24.95	4,367,424	+0.38(+1.55%)
May 25, 2009	24.15	24.85	24.11	24.57	3,307,535	+0.66(+2.76%)
May 22, 2009	24.09	24.11	22.94	23.91	44,361,856	+0.04(+0.17%)
May 21, 2009	23.90	24.14	23.82	23.87	3,840,979	-0.07(-0.29%)
May 20, 2009	24.21	24.24	23.78	23.94	5,312,084	-0.08(-0.33%)
May 19, 2009	24.40	24.40	23.96	24.02	3,992,751	-0.21(-0.87%)
May 17, 2009	24.15	24.26	23.87	24.23	432,518	+0.28(+1.17%)
May 15, 2009	24.15	24.26	23.87	23.95	1,643,197	-0.20(-0.83%)
May 14, 2009	24.00	24.58	23.88	24.15	3,092,504	+0.26(+1.09%)
May 13, 2009	24.30	24.40	23.80	23.89	4,702,047	-0.46(-1.89%)
May 12, 2009	24.44	24.70	24.18	24.35	3,716,969	-0.01(-0.04%)
May 11, 2009	24.65	24.78	24.31	24.36	4,769,235	-0.31(-1.26%)
May 08, 2009	25.01	25.18	24.61	24.67	4,635,476	-0.23(-0.92%)
May 07, 2009	26.09	26.10	24.90	24.90	5,948,165	-1.17(-4.49%)
May 06, 2009	25.91	26.07	25.64	26.07	3,132,589	+0.14(+0.54%)
May 05, 2009	26.07	26.45	25.79	25.93	2,455,308	-0.32(-1.22%)
May 04, 2009	26.01	26.27	26.08	26.25	1,502,016	+0.45(+1.74%)
May 01, 2009	25.70	25.84	25.60	25.80	1,092,287	+0.29(+1.14%)
Apr 30, 2009	26.14	26.35	25.50	25.51	2,376,752	-0.29(-1.12%)
Apr 29, 2009	26.30	26.65	25.80	25.80	1,910,442	-0.47(-1.79%)
Apr 28, 2009	25.96	26.34	25.85	26.27	1,608,333	+0.26(+1.00%)
Apr 27, 2009	26.25	26.72	26.01	26.01	2,493,813	-0.56(-2.11%)
Apr 24, 2009	26.13	26.70	26.13	26.57	3,266,969	+0.27(+1.03%)
Apr 23, 2009	26.17	26.44	25.93	26.30	3,115,508	+0.02(+0.08%)
Apr 22, 2009	25.85	26.60	25.62	26.28	4,262,986	+0.69(+2.70%)
Apr 21, 2009	25.40	25.79	25.23	25.59	4,189,925	+0.18(+0.71%)
Apr 20, 2009	26.01	26.08	25.20	25.41	2,114,692	-0.66(-2.53%)
Apr 17, 2009	26.35	26.57	26.00	26.07	2,380,027	-0.10(-0.38%)
Apr 16, 2009	26.30	26.50	26.14	26.17	3,461,659	-0.08(-0.30%)
Apr 15, 2009	25.58	26.50	25.58	26.25	4,973,856	+0.57(+2.22%)
Apr 14, 2009	25.90	26.00	25.30	25.68	3,053,945	-0.04(-0.16%)
Apr 13, 2009	25.40	25.84	25.35	25.72	1,583,614	+0.12(+0.47%)
Apr 09, 2009	25.80	25.98	25.50	25.60	3,315,642	-0.38(-1.46%)
Apr 08, 2009	25.77	26.72	23.95	25.98	1,933,056	+0.36(+1.41%)
Apr 07, 2009	26.15	26.21	25.62	25.62	2,302,457	-0.59(-2.25%)
Apr 06, 2009	26.00	26.21	25.80	26.21	2,679,355	+0.41(+1.59%)
Apr 03, 2009	26.45	26.72	23.95	25.80	3,762,437	-0.92(-3.44%)
Apr 02, 2009	26.39	26.72	26.01	26.72	7,926,610	+0.71(+2.73%)
Apr 01, 2009	25.25	26.01	25.12	26.01	4,849,110	+0.89(+3.54%)
Mar 31, 2009	25.23	25.12	25.05	25.12	2,923,777	+0.07(+0.28%)
Mar 30, 2009	24.95	25.17	23.95	25.05	2,536,176	+0.15(+0.60%)
Mar 26, 2009	24.58	24.90	24.49	24.90	5,985,817	+0.41(+1.67%)
Mar 25, 2009	24.10	24.49	23.95	24.49	5,282,563	+0.54(+2.25%)
Mar 24, 2009	23.40	23.95	23.35	23.95	3,884,280	+0.60(+2.57%)
Mar 23, 2009	24.01	23.41	23.35	23.35	6,053,981	-0.25(-1.06%)
Mar 20, 2009	24.05	24.03	23.60	23.60	4,963,153	-0.43(-1.79%)
Mar 19, 2009	24.51	24.39	24.02	24.03	3,450,489	-0.36(-1.48%)
Mar 18, 2009	25.14	25.14	24.31	24.39	4,671,709	-0.75(-2.98%)
Mar 17, 2009	25.10	25.14	24.95	25.14	3,123,889	+0.19(+0.76%)
Mar 16, 2009	24.76	25.23	24.68	24.95	3,961,164	+0.20(+0.81%)
Mar 13, 2009	24.39	24.99	24.24	24.75	4,141,661	+0.54(+2.23%)
Mar 12, 2009	24.51	24.87	24.17	24.21	8,218,532	-0.77(-3.08%)
Mar 11, 2009	24.66	25.19	24.29	24.98	5,006,453	+0.10(+0.40%)
Mar 10, 2009	24.31	24.94	24.31	24.88	5,229,838	+0.74(+3.07%)
Mar 09, 2009	24.00	24.60	23.96	24.14	3,906,964	+0.08(+0.33%)
Mar 06, 2009	24.33	24.56	23.95	24.06	4,002,350	-0.09(-0.37%)
Mar 05, 2009	24.66	24.79	23.92	24.15	4,622,779	-0.64(-2.58%)
Mar 04, 2009	24.20	24.79	24.16	24.79	7,791,538	+0.59(+2.44%)
Mar 02, 2009	24.83	24.90	23.86	24.20	4,460,301	-0.63(-2.54%)
Feb 27, 2009	24.80	25.00	24.68	24.83	4,860,393	-0.15(-0.60%)
Feb 26, 2009	25.05	25.17	24.87	24.98	4,222,437	-0.07(-0.28%)
Feb 25, 2009	25.02	25.27	24.78	25.05	5,379,955	-0.15(-0.60%)
Feb 24, 2009	24.58	25.25	24.54	25.20	5,516,071	+0.70(+2.86%)
Feb 23, 2009	25.02	25.33	24.44	24.50	4,015,124	-0.52(-2.08%)
Feb 20, 2009	25.38	25.39	24.96	25.02	5,453,824	-0.27(-1.07%)
Feb 19, 2009	25.20	25.60	25.20	25.29	5,648,403	+0.15(+0.60%)
Feb 18, 2009	25.80	25.80	25.10	25.14	3,417,099	-0.56(-2.18%)
Feb 17, 2009	26.00	26.00	25.61	25.70	3,430,822	-0.42(-1.61%)
Feb 13, 2009	25.96	26.38	25.76	26.12	2,888,198	+0.16(+0.62%)
Feb 12, 2009	25.40	25.99	25.40	25.96	2,762,719	+0.47(+1.84%)
Feb 11, 2009	25.20	25.92	25.11	25.49	6,108,565	+0.36(+1.43%)
Feb 10, 2009	24.91	25.21	24.91	25.13	3,726,536	+0.07(+0.28%)
Feb 09, 2009	24.93	25.53	24.90	25.06	2,194,329	+0.08(+0.32%)
Feb 06, 2009	24.64	25.39	24.64	24.98	2,472,431	+0.18(+0.73%)
Feb 05, 2009	24.71	24.88	24.51	24.80	2,432,567	-0.10(-0.40%)
Feb 04, 2009	24.89	25.14	24.69	24.90	2,359,072	-0.09(-0.36%)
Feb 03, 2009	24.71	25.03	24.71	24.99	2,335,488	+0.13(+0.52%)
Feb 02, 2009	24.92	25.02	24.61	24.86	4,464,113	-0.25(-1.00%)
Jan 30, 2009	25.35	25.35	24.95	25.11	4,517,633	-0.09(-0.36%)
Jan 29, 2009	25.57	25.67	25.07	25.20	4,542,055	-0.40(-1.56%)
Jan 28, 2009	25.51	25.69	25.25	25.60	3,404,595	+0.10(+0.39%)
Jan 27, 2009	25.28	25.50	25.11	25.50	4,829,766	+0.24(+0.95%)
Jan 26, 2009	25.15	25.54	24.96	25.26	4,498,445	+0.19(+0.76%)
Jan 23, 2009	24.79	25.21	24.70	25.07	3,599,041	+0.03(+0.12%)
Jan 22, 2009	24.96	25.33	24.82	25.04	3,599,766	-0.11(-0.44%)
Jan 21, 2009	25.03	25.15	24.61	25.15	4,992,376	+0.29(+1.17%)
Jan 20, 2009	25.08	25.15	24.50	24.86	3,469,686	-0.19(-0.76%)
Jan 19, 2009	24.67	25.24	24.67	25.05	3,511,725	+0.21(+0.85%)
Jan 16, 2009	24.65	24.94	24.01	24.84	3,834,167	+0.49(+2.01%)
Jan 15, 2009	24.33	24.55	24.06	24.35	8,866,531	+0.05(+0.21%)
Jan 14, 2009	24.85	25.00	24.06	24.30	6,974,741	-0.50(-2.02%)
Jan 13, 2009	24.60	25.07	24.54	24.80	6,870,728	+0.18(+0.73%)
Jan 12, 2009	24.18	24.88	24.18	24.62	5,172,767	+0.30(+1.23%)
Jan 09, 2009	24.74	24.74	24.26	24.32	3,788,277	-0.33(-1.34%)
Jan 08, 2009	24.05	24.67	24.05	24.65	5,078,418	+0.33(+1.36%)
Jan 07, 2009	23.70	24.50	23.70	24.32	4,339,609	+0.11(+0.45%)
Jan 06, 2009	24.45	24.71	23.98	24.21	4,250,678	-0.04(-0.16%)
Jan 05, 2009	24.85	24.87	23.82	24.25	3,871,196	-0.75(-3.00%)
Jan 02, 2009	25.10	25.40	24.81	25.00	2,037,462	-0.13(-0.52%)
Dec 31, 2008	24.12	25.22	24.05	25.13	4,588,282	+0.99(+4.10%)
Dec 30, 2008	23.25	24.25	23.13	24.14	5,584,285	+0.96(+4.14%)
Dec 29, 2008	23.35	23.56	22.94	23.18	4,644,590	-0.07(-0.30%)
Dec 24, 2008	22.67	23.35	22.35	23.25	3,568,198	+0.45(+1.97%)
Dec 23, 2008	22.35	23.06	22.35	22.80	6,583,118	+0.57(+2.56%)
Dec 22, 2008	22.60	22.64	22.15	22.23	6,527,536	-0.41(-1.81%)
Dec 19, 2008	22.55	22.67	22.25	22.64	10,037,023	-0.36(-1.57%)
Dec 18, 2008	22.09	23.00	22.04	23.00	23,875,328	+1.30(+5.99%)
Dec 17, 2008	21.40	21.74	21.40	21.70	216,410	+0.38(+1.78%)
Dec 16, 2008	21.80	21.80	21.07	21.32	9,605,799	-0.14(-0.65%)
Dec 15, 2008	21.90	22.17	21.30	21.46	10,292,027	+0.23(+1.08%)
Dec 12, 2008	21.92	21.98	20.94	21.23	36,020,700	-0.80(-3.63%)
Dec 11, 2008	22.75	23.14	21.65	22.03	11,450,618	-0.99(-4.30%)
Dec 10, 2008	22.80	23.15	22.55	23.02	6,163,929	+0.52(+2.31%)
Dec 09, 2008	23.40	23.87	22.43	22.50	7,553,114	-2.15(-8.72%)
Dec 08, 2008	23.30	27.57	22.87	24.65	7,035,194	+1.80(+7.88%)
Dec 05, 2008	22.50	22.99	22.00	22.85	5,392,250	-0.10(-0.44%)
Dec 04, 2008	22.40	24.19	21.92	22.95	8,202,222	+1.05(+4.79%)
Dec 03, 2008	21.76	22.18	21.53	21.90	6,813,223	-0.22(-0.99%)
Dec 02, 2008	23.30	23.49	21.31	22.12	9,179,093	-0.94(-4.08%)
Dec 01, 2008	24.40	24.51	22.76	23.06	12,890,639	-1.89(-7.58%)
Nov 28, 2008	25.20	25.26	24.51	24.95	10,452,945	-0.28(-1.11%)
Nov 27, 2008	25.45	25.50	24.62	25.23	6,874,456	-0.02(-0.08%)
Nov 26, 2008	23.80	26.12	23.00	25.25	47,026,664	-13.10(-34.16%)
Nov 25, 2008	37.91	38.65	37.82	38.35	8,757,452	+0.41(+1.08%)
Nov 24, 2008	37.00	38.30	37.00	37.94	8,900,711	+3.39(+9.81%)
Nov 21, 2008	36.25	36.25	32.24	34.55	10,821,804	-1.33(-3.71%)
Nov 20, 2008	36.40	36.90	35.69	35.88	7,323,439	-0.62(-1.70%)
Nov 19, 2008	38.15	38.21	36.31	36.50	7,009,698	-1.85(-4.82%)
Nov 18, 2008	37.63	38.40	37.63	38.35	4,092,836	+1.05(+2.82%)
Nov 17, 2008	37.25	37.48	37.02	37.30	2,170,561	+0.20(+0.54%)
Nov 14, 2008	37.59	37.73	36.91	37.10	5,606,000	-0.49(-1.30%)
Nov 13, 2008	37.30	38.10	37.25	37.59	4,702,929	+0.29(+0.78%)
Nov 12, 2008	37.66	38.15	37.10	37.30	3,137,873	-0.60(-1.58%)
Nov 11, 2008	37.87	38.44	37.54	37.90	3,152,405	+0.10(+0.26%)
Nov 10, 2008	38.00	38.30	37.22	37.80	3,674,874	+0.52(+1.39%)
Nov 07, 2008	36.99	37.95	36.66	37.28	3,583,830	+0.79(+2.16%)
Nov 06, 2008	35.50	36.65	35.40	36.49	4,040,985	+1.01(+2.85%)
Nov 05, 2008	35.74	35.84	35.15	35.48	2,087,848	-0.27(-0.76%)
Nov 04, 2008	35.61	36.05	35.44	35.75	3,363,854	+0.45(+1.27%)
Nov 03, 2008	35.48	35.64	35.17	35.30	2,641,686	+0.27(+0.77%)
Oct 31, 2008	35.77	36.00	34.95	35.03	4,476,445	-0.95(-2.64%)
Oct 30, 2008	35.10	36.05	34.83	35.98	5,290,572	+1.61(+4.68%)
Oct 29, 2008	34.30	34.91	33.90	34.37	4,477,734	-0.60(-1.72%)
Oct 28, 2008	34.95	35.00	33.91	34.97	3,902,689	+1.07(+3.16%)
Oct 27, 2008	34.66	35.38	33.90	33.90	3,675,587	-1.65(-4.64%)
Oct 24, 2008	33.25	35.55	33.00	35.55	5,124,037	+0.47(+1.34%)
Oct 23, 2008	35.36	36.14	34.69	35.08	3,314,946	-0.57(-1.60%)
Oct 22, 2008	35.50	36.15	35.25	35.65	6,118,931	-0.30(-0.83%)
Oct 21, 2008	34.45	36.21	34.45	35.95	7,131,697	+0.86(+2.45%)
Oct 20, 2008	35.05	35.68	33.52	35.09	5,519,003	+0.20(+0.57%)
Oct 17, 2008	32.33	35.08	31.77	34.89	4,419,302	+2.89(+9.03%)
Oct 16, 2008	32.31	33.00	31.13	32.00	5,322,501	-0.49(-1.51%)
Oct 15, 2008	33.15	33.50	32.14	32.49	6,055,463	-1.14(-3.39%)
Oct 14, 2008	35.50	35.84	33.10	33.63	5,158,901	+0.53(+1.60%)
Oct 10, 2008	32.11	33.10	31.41	33.10	9,365,807	-0.90(-2.65%)
Oct 09, 2008	33.15	34.24	33.12	34.00	6,452,300	+0.75(+2.26%)
Oct 08, 2008	32.40	34.49	31.75	33.25	10,560,648	+0.58(+1.78%)
Oct 07, 2008	34.41	34.87	32.55	32.67	7,455,745	-1.00(-2.97%)
Oct 06, 2008	34.50	34.50	32.10	33.67	7,636,871	-1.23(-3.52%)
Oct 03, 2008	35.01	36.49	34.90	34.90	7,205,070	+0.10(+0.29%)
Oct 02, 2008	36.00	36.00	34.66	34.80	4,712,185	-1.31(-3.63%)
Oct 01, 2008	36.58	36.67	35.76	36.11	4,608,867	-0.59(-1.61%)
Sep 30, 2008	35.60	37.25	35.40	36.70	5,451,490	+1.70(+4.86%)
Sep 29, 2008	36.75	36.75	34.30	35.00	6,207,082	-2.20(-5.91%)
Sep 26, 2008	36.50	37.25	36.17	37.20	4,979,191	+0.33(+0.90%)
Sep 25, 2008	37.10	37.44	36.86	36.87	4,759,593	-0.49(-1.31%)
Sep 24, 2008	36.86	37.36	36.75	37.36	4,673,258	+0.56(+1.52%)
Sep 23, 2008	36.15	37.32	35.80	36.80	5,106,006	+0.55(+1.52%)
Sep 22, 2008	37.75	38.00	36.14	36.25	3,838,918	-1.60(-4.23%)
Sep 19, 2008	37.71	37.93	37.03	37.85	12,484,605	+3.39(+9.84%)
Sep 18, 2008	34.85	35.23	32.01	34.46	10,331,001	+0.41(+1.20%)
Sep 17, 2008	37.25	37.25	33.40	34.05	19,236,388	-3.13(-8.42%)
Sep 16, 2008	37.50	37.60	35.50	37.18	12,690,284	-0.67(-1.77%)
Sep 15, 2008	38.50	38.74	37.60	37.85	6,292,045	-1.75(-4.42%)
Sep 12, 2008	38.98	39.97	38.80	39.60	5,825,451	+0.47(+1.20%)
Sep 11, 2008	39.20	39.24	38.27	39.13	6,153,470	-0.11(-0.28%)
Sep 10, 2008	39.50	39.55	39.18	39.24	3,383,269	-0.13(-0.33%)
Sep 09, 2008	39.95	39.98	39.36	39.37	3,760,175	-0.48(-1.20%)
Sep 08, 2008	40.00	40.08	39.82	39.85	3,530,372	+0.05(+0.13%)
Sep 05, 2008	39.90	39.94	39.71	39.80	5,362,843	-0.08(-0.20%)
Sep 04, 2008	40.08	40.13	39.88	39.88	3,070,653	-0.22(-0.55%)
Sep 03, 2008	40.16	40.26	40.02	40.10	2,321,778	-0.12(-0.30%)
Sep 02, 2008	40.24	40.29	40.16	40.22	2,902,924	-0.01(-0.02%)
Aug 29, 2008	40.12	40.24	40.05	40.23	1,238,513	+0.02(+0.05%)
Aug 28, 2008	40.00	40.21	39.96	40.21	3,324,525	+0.24(+0.60%)
Aug 27, 2008	39.89	39.99	39.88	39.97	6,550,947	+0.08(+0.20%)
Aug 26, 2008	39.89	39.91	39.85	39.89	3,121,268	+0.01(+0.03%)
Aug 25, 2008	39.95	39.99	39.86	39.88	2,431,697	-0.01(-0.03%)
Aug 22, 2008	39.88	39.95	39.84	39.89	3,778,224	-0.01(-0.03%)
Aug 21, 2008	39.90	39.97	39.85	39.90	2,042,323	-0.09(-0.23%)
Aug 20, 2008	39.96	40.02	39.91	39.99	1,793,994	+0.04(+0.10%)
Aug 19, 2008	40.19	40.20	39.94	39.95	3,416,693	-0.24(-0.60%)
Aug 18, 2008	40.00	40.20	40.00	40.19	6,087,898	+0.14(+0.35%)
Aug 15, 2008	39.88	40.08	39.85	40.05	3,089,910	+0.17(+0.43%)
Aug 14, 2008	39.98	40.01	39.82	39.88	4,844,774	-0.10(-0.25%)
Aug 13, 2008	40.18	40.18	39.93	39.98	6,745,593	-0.17(-0.42%)
Aug 12, 2008	40.18	40.25	40.10	40.15	2,267,262	+0.00(+0.00%)
Aug 11, 2008	40.02	40.25	40.00	40.15	2,879,798	+0.11(+0.27%)
Aug 08, 2008	39.87	40.05	39.77	40.04	5,130,889	+0.14(+0.35%)
Aug 07, 2008	39.68	40.05	39.48	39.90	5,813,523	+0.24(+0.61%)
Aug 06, 2008	39.20	39.69	39.15	39.66	3,320,468	+0.50(+1.28%)
Aug 05, 2008	38.98	39.55	38.95	39.16	6,284,619	+0.19(+0.49%)
Aug 04, 2008	38.99	39.19	38.94	38.97	5,204,108	+0.00(+0.00%)
Aug 01, 2008	38.99	39.19	38.94	38.97	5,204,108	+0.03(+0.08%)
Jul 31, 2008	39.00	39.03	38.90	38.94	3,677,914	-0.05(-0.13%)
Jul 30, 2008	38.91	39.09	38.91	38.99	6,251,267	+0.00(+0.00%)
Jul 29, 2008	38.94	38.99	38.84	38.99	2,637,284	+0.04(+0.10%)
Jul 28, 2008	38.85	38.98	38.80	38.95	2,246,279	+0.05(+0.13%)
Jul 25, 2008	38.81	38.99	38.51	38.90	2,855,156	+0.07(+0.18%)
Jul 24, 2008	39.00	39.00	38.75	38.83	7,260,404	-0.17(-0.44%)
Jul 23, 2008	38.90	39.00	38.76	39.00	6,563,726	+0.18(+0.46%)
Jul 22, 2008	38.50	38.89	38.50	38.82	3,796,933	+0.23(+0.60%)
Jul 21, 2008	39.00	39.07	38.50	38.59	2,990,190	-0.09(-0.23%)
Jul 18, 2008	38.96	39.18	38.55	38.68	3,767,361	-0.27(-0.69%)
Jul 17, 2008	38.37	39.01	38.37	38.95	7,163,568	+0.52(+1.35%)
Jul 16, 2008	38.47	38.54	38.32	38.43	8,969,330	+0.08(+0.21%)
Jul 15, 2008	38.88	38.88	38.26	38.35	8,167,560	-0.62(-1.59%)
Jul 14, 2008	39.25	39.28	38.80	38.97	6,356,954	-0.28(-0.71%)
Jul 11, 2008	38.79	39.37	38.60	39.25	4,689,839	+0.35(+0.90%)
Jul 10, 2008	39.14	39.25	38.90	38.90	5,244,861	-0.19(-0.49%)
Jul 09, 2008	39.25	39.55	39.08	39.09	6,198,841	-0.31(-0.79%)
Jul 08, 2008	39.25	39.42	38.97	39.40	7,771,606	+0.08(+0.20%)
Jul 07, 2008	39.68	39.70	39.12	39.32	21,056,638	-0.32(-0.81%)
Jul 04, 2008	39.50	39.88	39.26	39.64	28,932,332	+4.49(+12.77%)
Jul 03, 2008	35.50	35.69	35.15	35.15	2,425,696	-0.57(-1.60%)
Jul 02, 2008	35.64	36.25	35.60	35.72	5,209,889	+0.17(+0.48%)

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.