Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.62	26.71	25.81	26.62	29,981,712	+0.30(+1.13%)
Jul 29, 2010	26.53	26.98	26.06	26.33	8,480	+0.13(+0.51%)
Jul 28, 2010	26.19	26.64	25.83	26.19	2,539	+0.20(+0.79%)
Jul 27, 2010	25.99	26.79	25.54	25.99	38,871	-0.52(-1.98%)
Jul 26, 2010	26.36	26.72	26.07	26.51	26,603,498	+0.06(+0.22%)
Jul 23, 2010	25.72	26.56	25.59	26.45	40,300,672	+0.86(+3.34%)
Jul 22, 2010	25.29	26.04	25.21	25.60	66,965	+1.01(+4.12%)
Jul 21, 2010	25.15	25.44	24.35	24.58	61,266,640	+0.65(+2.71%)
Jul 20, 2010	23.94	24.24	22.50	23.94	45,205,980	+1.29(+5.69%)
Jul 19, 2010	22.50	22.86	22.33	22.65	23,847,858	+0.29(+1.30%)
Jul 16, 2010	22.36	23.43	22.30	22.36	37,469,208	-0.82(-3.52%)
Jul 15, 2010	23.72	23.73	23.01	23.17	29,763,116	-0.52(-2.18%)
Jul 14, 2010	23.72	24.09	23.45	23.69	14,050	-0.17(-0.72%)
Jul 13, 2010	24.10	24.17	23.53	23.86	58,159	+0.39(+1.66%)
Jul 12, 2010	24.23	24.30	23.23	23.47	45,718,524	-1.02(-4.18%)
Jul 09, 2010	24.50	24.56	23.35	24.50	32,002,426	+1.05(+4.46%)
Jul 08, 2010	23.67	23.90	23.08	23.45	39,217	+0.07(+0.32%)
Jul 07, 2010	22.23	23.37	21.99	23.37	37,874,460	+1.40(+6.37%)
Jul 06, 2010	22.50	22.90	21.67	21.98	9,561	+0.24(+1.11%)
Jul 02, 2010	21.73	22.15	21.49	21.73	27,197,286	+0.17(+0.77%)
Jul 01, 2010	21.44	22.37	21.05	21.57	48,604,332	-0.39(-1.76%)
Jun 30, 2010	22.73	22.91	21.87	21.95	3,999	-0.68(-3.00%)
Jun 29, 2010	22.63	23.55	22.46	22.63	67,870	-2.08(-8.43%)
Jun 25, 2010	24.72	24.82	23.46	24.72	45,830,864	+1.16(+4.93%)
Jun 24, 2010	24.07	24.15	23.52	23.55	22,765	-0.60(-2.49%)
Jun 23, 2010	24.11	24.33	23.35	24.15	39,534,876	-0.05(-0.20%)
Jun 22, 2010	25.34	25.36	24.14	24.20	45,961	-1.07(-4.24%)
Jun 21, 2010	25.70	25.98	25.16	25.28	53,675,244	+0.81(+3.31%)
Jun 18, 2010	24.47	24.61	24.20	24.47	26,622,254	+0.03(+0.14%)
Jun 17, 2010	24.78	24.86	23.99	24.43	9,230	-0.45(-1.82%)
Jun 16, 2010	24.56	25.16	24.41	24.89	25,509,280	-0.01(-0.03%)
Jun 15, 2010	24.51	24.93	24.09	24.89	13,451	+0.66(+2.74%)
Jun 14, 2010	24.82	24.91	24.22	24.23	31,549,988	+0.12(+0.51%)
Jun 11, 2010	23.79	24.33	23.65	24.11	29,767,308	+0.21(+0.89%)
Jun 10, 2010	23.26	23.93	23.23	23.89	56,240	+1.34(+5.94%)
Jun 09, 2010	23.35	23.72	22.37	22.55	43,300,092	-0.27(-1.19%)
Jun 08, 2010	21.93	22.85	21.85	22.83	17,197	+1.05(+4.81%)
Jun 07, 2010	23.32	23.39	21.62	21.78	60,113,036	-1.54(-6.61%)
Jun 04, 2010	23.32	24.30	23.21	23.32	40,353,932	-0.96(-3.95%)
Jun 03, 2010	25.88	25.88	24.14	24.28	44,984,916	-1.35(-5.26%)
Jun 02, 2010	24.89	25.63	24.52	25.62	29,157	+0.94(+3.81%)
Jun 01, 2010	25.67	25.80	24.67	24.69	39,513	-1.32(-5.08%)
May 28, 2010	26.01	26.49	25.71	26.01	31,742,210	-0.38(-1.44%)
May 27, 2010	25.76	26.40	25.44	26.39	40,747,784	+1.66(+6.73%)
May 26, 2010	25.97	25.99	24.69	24.72	9,666	-0.38(-1.52%)
May 25, 2010	23.55	25.16	23.30	25.10	368,591	+0.76(+3.14%)
May 24, 2010	24.99	25.28	24.31	24.34	42,910,048	-0.54(-2.16%)
May 21, 2010	23.30	25.19	23.27	24.88	72,609,792	+1.26(+5.33%)
May 20, 2010	24.38	24.47	23.46	23.62	40,695	-1.51(-6.01%)
May 19, 2010	24.56	25.35	24.22	25.13	56,085,944	+0.12(+0.49%)
May 18, 2010	25.78	26.34	24.95	25.01	18,151	-0.23(-0.90%)
May 17, 2010	25.74	25.91	24.53	25.23	53,330,780	-0.65(-2.51%)
May 14, 2010	25.88	26.23	25.21	25.88	41,417,688	-0.74(-2.78%)
May 13, 2010	27.16	27.35	26.50	26.62	39,713,704	-0.08(-0.29%)
May 12, 2010	26.57	27.14	26.41	26.70	75,078,848	+0.62(+2.39%)
May 11, 2010	26.58	26.90	26.06	26.08	8,053	-0.84(-3.12%)
May 10, 2010	26.58	26.92	26.53	26.92	53,176,592	+1.82(+7.26%)
May 07, 2010	25.63	26.03	24.22	25.09	85,930,040	-0.32(-1.26%)
May 06, 2010	25.64	26.99	24.13	25.42	9,241	-0.16(-0.64%)
May 05, 2010	25.91	26.89	25.47	25.58	61,286,620	-0.59(-2.26%)
May 04, 2010	26.69	26.69	25.77	26.17	64,894	-1.21(-4.41%)
May 03, 2010	28.07	28.32	26.74	27.38	47,369,308	-0.66(-2.37%)
Apr 30, 2010	29.13	29.21	27.88	28.04	33,048,026	-0.81(-2.82%)
Apr 29, 2010	28.59	29.02	28.50	28.85	37,616,776	+0.46(+1.61%)
Apr 28, 2010	28.62	28.82	27.97	28.40	35,757,148	+0.13(+0.45%)
Apr 27, 2010	29.40	29.40	28.10	28.27	39,529	-1.58(-5.29%)
Apr 26, 2010	29.81	30.32	29.77	29.85	26,216,748	+0.31(+1.06%)
Apr 23, 2010	30.01	30.04	29.30	29.54	36,170,400	-0.35(-1.17%)
Apr 22, 2010	28.85	29.91	28.66	29.89	43,304,920	+0.78(+2.67%)
Apr 21, 2010	29.11	30.09	28.42	29.11	81,402	-0.89(-2.96%)
Apr 20, 2010	30.33	30.52	29.99	30.00	24,349	+0.00(+0.00%)
Apr 19, 2010	29.82	30.17	29.22	30.00	36,748,648	-0.14(-0.47%)
Apr 16, 2010	31.03	31.23	29.95	30.14	40,049,716	-1.13(-3.61%)
Apr 15, 2010	31.56	31.69	31.20	31.27	18,689,096	-0.42(-1.34%)
Apr 14, 2010	31.81	31.97	31.52	31.69	22,198,086	+0.22(+0.70%)
Apr 13, 2010	31.27	31.55	30.97	31.47	28,045,194	+0.17(+0.53%)
Apr 12, 2010	31.53	31.89	31.17	31.31	28,062,104	-0.47(-1.48%)
Apr 09, 2010	32.15	32.25	31.34	31.78	26,299,672	-0.14(-0.44%)
Apr 08, 2010	31.57	31.95	31.26	31.92	28,308,012	+0.04(+0.14%)
Apr 07, 2010	32.48	32.53	31.50	31.87	35,975,516	-0.52(-1.60%)
Apr 06, 2010	32.28	32.75	32.15	32.39	29,486,702	-0.10(-0.31%)
Apr 05, 2010	32.21	32.59	31.87	32.49	29,604,954	+0.49(+1.53%)
Apr 01, 2010	31.49	32.00	32.00	32.00	74,331,048	+1.02(+3.28%)
Mar 31, 2010	30.94	31.25	30.84	30.99	22,252,514	-0.04(-0.14%)
Mar 30, 2010	30.85	31.49	30.79	31.03	37,711,752	+0.29(+0.94%)
Mar 29, 2010	30.02	30.78	29.86	30.74	46,655,876	+1.38(+4.69%)
Mar 26, 2010	29.16	29.65	29.01	29.37	31,675,468	+0.47(+1.62%)
Mar 25, 2010	29.93	30.02	28.84	28.90	36,387,256	-0.70(-2.36%)
Mar 24, 2010	29.56	30.00	29.52	29.60	29,551,496	-0.48(-1.60%)
Mar 23, 2010	29.53	30.10	29.39	30.08	34,204,644	+0.48(+1.62%)
Mar 22, 2010	28.65	29.64	28.48	29.60	37,895,504	+0.48(+1.64%)
Mar 19, 2010	30.01	30.03	28.97	29.12	42,083,888	-0.65(-2.19%)
Mar 18, 2010	30.11	30.58	29.69	29.77	31,562,040	-0.36(-1.18%)
Mar 17, 2010	30.61	30.79	30.05	30.13	32,265,388	-0.36(-1.17%)
Mar 16, 2010	30.23	30.58	30.21	30.49	34,955,876	+0.57(+1.90%)
Mar 15, 2010	29.64	29.98	29.34	29.92	31,166,942	+0.05(+0.16%)
Mar 12, 2010	30.12	30.22	29.78	29.87	27,878,494	+0.01(+0.04%)
Mar 11, 2010	29.47	29.88	29.18	29.86	34,308,468	+0.16(+0.52%)
Mar 10, 2010	29.76	30.16	29.42	29.70	41,715,892	+0.12(+0.40%)
Mar 09, 2010	29.57	29.95	29.40	29.59	34,711,528	-0.32(-1.07%)
Mar 08, 2010	30.08	30.29	29.75	29.90	30,214,814	-0.03(-0.11%)
Mar 05, 2010	29.62	30.05	29.42	29.94	41,520,552	+0.69(+2.37%)
Mar 04, 2010	29.39	29.55	28.90	29.24	35,199,352	-0.15(-0.50%)
Mar 03, 2010	29.47	29.82	29.24	29.39	45,879,296	+0.47(+1.62%)
Mar 02, 2010	28.55	29.18	28.28	28.93	49,832,792	+0.57(+2.00%)
Mar 01, 2010	28.63	28.67	27.95	28.36	40,531,048	+0.48(+1.72%)
Feb 26, 2010	27.60	27.91	27.05	27.88	35,282,276	+0.40(+1.47%)
Feb 25, 2010	26.21	27.54	26.10	27.48	57,520,392	+0.54(+2.00%)
Feb 24, 2010	27.29	27.61	26.67	26.94	45,932,264	-0.38(-1.39%)
Feb 23, 2010	28.06	28.25	27.10	27.32	48,239,136	-0.96(-3.41%)
Feb 22, 2010	28.75	28.82	28.25	28.28	32,922,216	-0.34(-1.19%)
Feb 19, 2010	28.19	28.89	28.14	28.62	40,750,604	+0.21(+0.73%)
Feb 18, 2010	27.68	28.48	27.66	28.41	50,792,508	+0.55(+1.97%)
Feb 17, 2010	28.31	28.43	27.41	27.86	44,208,752	-0.30(-1.08%)
Feb 16, 2010	28.05	28.22	27.76	28.17	46,520,300	+0.84(+3.07%)
Feb 12, 2010	26.86	27.33	27.33	27.33	116,088,208	-0.18(-0.66%)
Feb 11, 2010	26.59	27.72	26.31	27.51	61,803,144	+1.16(+4.42%)
Feb 10, 2010	26.42	26.63	25.65	26.35	52,046,744	-0.20(-0.77%)
Feb 09, 2010	26.38	27.06	26.26	26.55	67,977,744	+0.88(+3.44%)
Feb 08, 2010	26.25	26.70	25.56	25.67	64,479,268	-0.38(-1.47%)
Feb 05, 2010	24.76	26.07	24.49	26.05	101,000,312	+1.29(+5.23%)
Feb 04, 2010	25.41	25.59	24.67	24.76	72,387,648	-2.08(-7.74%)
Feb 03, 2010	26.60	27.15	25.84	26.83	62,335,616	-0.06(-0.23%)
Feb 02, 2010	27.17	27.32	26.41	26.90	69,112,840	+1.06(+4.08%)
Feb 01, 2010	25.27	26.57	25.24	25.84	65,760,700	+1.10(+4.46%)
Jan 29, 2010	25.91	26.44	24.56	24.74	68,985,904	-0.79(-3.10%)
Jan 28, 2010	26.93	26.99	25.15	25.53	85,571,144	-0.90(-3.41%)
Jan 27, 2010	26.44	26.84	25.52	26.43	65,959,004	-0.27(-1.03%)
Jan 26, 2010	27.25	27.45	26.55	26.70	58,099,200	-0.97(-3.50%)
Jan 25, 2010	27.91	28.22	27.57	27.67	44,023,300	+0.14(+0.50%)
Jan 22, 2010	27.39	28.73	26.91	27.53	81,718,464	-0.67(-2.38%)
Jan 21, 2010	30.72	30.75	28.19	28.21	92,600,352	-2.77(-8.96%)
Jan 20, 2010	30.84	31.18	30.12	30.98	46,639,476	-0.40(-1.28%)
Jan 19, 2010	31.43	31.45	30.94	31.38	30,921,500	+0.11(+0.36%)
Jan 15, 2010	31.53	31.27	31.27	31.27	69,916,800	-0.29(-0.92%)
Jan 14, 2010	32.05	32.16	31.35	31.56	25,182,066	-0.40(-1.24%)
Jan 13, 2010	31.64	32.05	30.81	31.96	33,084,428	+0.54(+1.72%)
Jan 12, 2010	32.04	32.09	30.93	31.42	46,094,912	-1.23(-3.77%)
Jan 11, 2010	33.34	33.56	32.27	32.65	41,675,356	-0.00(-0.01%)
Jan 08, 2010	31.85	32.69	31.43	32.65	28,754,266	+0.91(+2.87%)
Jan 07, 2010	32.07	32.17	31.51	31.74	26,307,544	-0.62(-1.91%)
Jan 06, 2010	31.45	32.61	31.42	32.36	41,406,456	+1.24(+3.99%)
Jan 05, 2010	30.95	31.32	30.81	31.12	23,357,430	+0.19(+0.60%)
Jan 04, 2010	30.62	30.98	30.59	30.93	24,395,464	+1.17(+3.95%)
Dec 31, 2009	30.23	29.76	29.76	29.76	24,087,518	-0.22(-0.73%)
Dec 30, 2009	29.92	30.20	29.76	29.97	15,421,426	-0.08(-0.26%)
Dec 29, 2009	30.65	30.88	30.04	30.05	22,158,012	-0.26(-0.87%)
Dec 28, 2009	30.78	30.92	30.11	30.32	21,233,630	-0.00(-0.01%)
Dec 24, 2009	30.38	30.46	30.17	30.32	10,164,992	+0.33(+1.09%)
Dec 23, 2009	29.47	30.20	29.38	29.99	26,544,200	+0.92(+3.16%)
Dec 22, 2009	28.83	29.27	28.76	29.07	20,414,262	+0.27(+0.95%)
Dec 21, 2009	28.62	29.01	28.50	28.80	25,795,200	+0.43(+1.53%)
Dec 18, 2009	28.49	28.65	27.97	28.37	32,769,168	+0.21(+0.76%)
Dec 17, 2009	29.01	29.07	28.08	28.15	33,040,456	-1.46(-4.92%)
Dec 16, 2009	29.26	29.76	29.17	29.61	24,773,716	+0.67(+2.31%)
Dec 15, 2009	29.05	29.59	28.83	28.94	27,911,540	-0.28(-0.95%)
Dec 14, 2009	28.89	29.24	28.51	29.22	23,365,012	+0.75(+2.64%)
Dec 11, 2009	29.13	29.24	28.36	28.47	33,733,688	-0.34(-1.20%)
Dec 10, 2009	29.25	29.38	28.63	28.81	26,269,932	-0.23(-0.80%)
Dec 09, 2009	28.54	29.09	28.25	29.04	35,884,908	+0.78(+2.75%)
Dec 08, 2009	28.75	28.87	28.21	28.27	41,073,872	-0.90(-3.08%)
Dec 07, 2009	29.31	29.90	29.01	29.16	36,234,488	-0.44(-1.48%)
Dec 04, 2009	31.29	31.43	29.18	29.60	59,955,452	-1.46(-4.69%)
Dec 03, 2009	31.37	31.71	30.99	31.06	29,707,800	-0.51(-1.62%)
Dec 02, 2009	31.21	31.87	31.13	31.57	30,410,704	+0.47(+1.51%)
Dec 01, 2009	31.16	31.58	31.00	31.10	33,124,778	+0.41(+1.34%)
Nov 30, 2009	31.01	31.20	30.44	30.69	38,144,452	-0.50(-1.59%)
Nov 27, 2009	30.98	31.75	30.69	31.18	28,465,404	-1.18(-3.64%)
Nov 25, 2009	31.98	32.37	31.78	32.36	22,491,794	+0.64(+2.02%)
Nov 24, 2009	31.68	31.83	31.14	31.72	25,887,832	+0.10(+0.30%)
Nov 23, 2009	32.08	32.33	31.36	31.62	31,539,354	+0.28(+0.90%)
Nov 20, 2009	31.16	31.45	30.80	31.34	30,813,630	-0.06(-0.18%)
Nov 19, 2009	31.10	31.59	30.58	31.40	38,982,932	+0.01(+0.04%)
Nov 18, 2009	31.85	31.91	30.98	31.39	32,672,546	-0.25(-0.78%)
Nov 17, 2009	31.12	31.64	30.73	31.64	32,524,370	+0.33(+1.04%)
Nov 16, 2009	30.97	31.50	30.89	31.31	38,256,500	+1.08(+3.57%)
Nov 13, 2009	30.27	30.59	29.91	30.23	30,527,556	+0.15(+0.51%)
Nov 12, 2009	30.61	30.89	29.87	30.08	43,097,092	-0.66(-2.15%)
Nov 11, 2009	31.26	31.39	30.52	30.74	38,573,908	+0.14(+0.45%)
Nov 10, 2009	30.57	30.93	30.11	30.60	41,666,264	-0.23(-0.76%)
Nov 09, 2009	30.23	31.02	30.23	30.83	38,766,692	+1.35(+4.58%)
Nov 06, 2009	29.12	29.76	29.11	29.49	36,232,740	+0.25(+0.86%)
Nov 05, 2009	29.00	29.60	28.83	29.23	41,296,304	+0.44(+1.52%)
Nov 04, 2009	28.94	29.50	28.68	28.80	50,996,676	+0.34(+1.20%)
Nov 03, 2009	27.01	28.72	26.82	28.46	47,189,816	+0.80(+2.91%)
Nov 02, 2009	27.60	28.30	26.82	27.65	51,412,444	+0.46(+1.70%)
Oct 30, 2009	28.96	28.97	26.98	27.19	55,890,164	-1.78(-6.15%)
Oct 29, 2009	27.80	29.04	27.80	28.97	44,884,212	+1.75(+6.43%)
Oct 28, 2009	28.48	28.81	27.05	27.22	47,842,692	-1.48(-5.16%)
Oct 27, 2009	29.41	29.52	28.52	28.70	46,691,488	-0.75(-2.55%)
Oct 26, 2009	30.32	30.89	29.37	29.46	44,609,200	-0.69(-2.30%)
Oct 23, 2009	30.35	30.46	29.98	30.15	45,811,204	-0.60(-1.96%)
Oct 22, 2009	29.92	30.88	29.60	30.75	47,986,348	+1.21(+4.09%)
Oct 21, 2009	29.34	30.61	28.93	29.54	62,308,608	+0.40(+1.39%)
Oct 20, 2009	28.74	29.27	28.70	29.14	36,782,280	-0.14(-0.47%)
Oct 19, 2009	28.35	29.47	28.20	29.28	33,661,032	+1.21(+4.32%)
Oct 16, 2009	28.03	28.22	27.56	28.07	25,932,998	-0.07(-0.26%)
Oct 15, 2009	28.02	28.33	27.78	28.14	27,251,718	-0.11(-0.39%)
Oct 14, 2009	28.17	28.37	27.89	28.25	31,892,146	+0.51(+1.84%)
Oct 13, 2009	27.24	27.90	27.12	27.74	30,847,076	+0.14(+0.50%)
Oct 12, 2009	28.16	28.34	27.38	27.60	26,888,394	+0.05(+0.19%)
Oct 09, 2009	27.69	27.83	27.11	27.55	28,739,884	-0.24(-0.85%)
Oct 08, 2009	27.41	28.04	27.11	27.79	53,158,512	+0.82(+3.02%)
Oct 07, 2009	25.85	27.00	25.76	26.97	43,365,920	+1.17(+4.55%)
Oct 06, 2009	25.58	26.08	25.41	25.80	35,777,384	+0.85(+3.42%)
Oct 05, 2009	24.50	25.16	24.30	24.95	30,869,604	+0.54(+2.20%)
Oct 02, 2009	23.48	24.70	23.35	24.41	46,267,028	+0.13(+0.55%)
Oct 01, 2009	25.36	25.41	24.13	24.27	44,956,436	-1.15(-4.53%)
Sep 30, 2009	25.87	25.93	25.10	25.43	37,483,252	+0.11(+0.42%)
Sep 29, 2009	25.57	26.11	25.27	25.32	35,110,152	-0.27(-1.07%)
Sep 28, 2009	24.97	25.65	24.63	25.59	32,351,252	+0.88(+3.55%)
Sep 25, 2009	25.06	25.43	24.66	24.72	42,142,360	-0.52(-2.07%)
Sep 24, 2009	26.39	26.50	25.04	25.24	48,774,652	-1.11(-4.21%)
Sep 23, 2009	27.17	27.21	26.32	26.35	41,484,804	-0.76(-2.82%)
Sep 22, 2009	26.49	27.21	26.48	27.11	33,846,364	+1.14(+4.38%)
Sep 21, 2009	25.50	26.23	25.08	25.97	31,380,748	-0.02(-0.09%)
Sep 18, 2009	26.49	26.61	25.72	25.99	37,363,464	-0.49(-1.86%)
Sep 17, 2009	26.53	27.04	26.11	26.49	36,263,516	-0.25(-0.94%)
Sep 16, 2009	26.98	27.04	26.59	26.74	36,610,372	+0.31(+1.16%)
Sep 15, 2009	26.22	26.57	25.99	26.43	34,958,296	+0.26(+0.99%)
Sep 14, 2009	25.56	26.22	25.30	26.17	32,438,142	+0.09(+0.36%)
Sep 11, 2009	25.94	26.48	25.63	26.08	43,529,816	+0.41(+1.60%)
Sep 10, 2009	24.79	25.68	24.52	25.67	35,294,864	+0.59(+2.33%)
Sep 09, 2009	25.27	25.34	24.69	25.08	33,864,604	-0.12(-0.47%)
Sep 08, 2009	25.39	25.53	25.07	25.20	35,781,016	+0.74(+3.03%)
Sep 04, 2009	23.95	24.50	23.52	24.46	29,046,786	+0.56(+2.36%)
Sep 03, 2009	23.61	23.90	23.20	23.90	37,322,048	+0.99(+4.34%)
Sep 02, 2009	22.34	23.07	22.14	22.90	37,741,168	+0.44(+1.96%)
Sep 01, 2009	23.41	23.76	22.35	22.46	50,471,204	-0.88(-3.76%)
Aug 31, 2009	23.53	23.66	23.22	23.34	37,147,476	-0.93(-3.82%)
Aug 28, 2009	24.42	24.71	23.96	24.27	34,335,804	+0.45(+1.90%)
Aug 27, 2009	23.40	23.83	22.79	23.82	38,912,192	+0.42(+1.79%)
Aug 26, 2009	23.68	23.82	23.31	23.40	48,049,368	-0.36(-1.53%)
Aug 25, 2009	24.31	24.53	23.56	23.76	42,380,444	-0.49(-2.03%)
Aug 24, 2009	24.69	25.00	24.13	24.25	39,531,020	+0.14(+0.58%)
Aug 21, 2009	23.63	24.22	23.33	24.11	43,212,880	+1.05(+4.55%)
Aug 20, 2009	23.46	23.70	23.01	23.06	40,889,460	+0.05(+0.23%)
Aug 19, 2009	21.87	23.17	21.68	23.01	53,418,888	+0.60(+2.68%)
Aug 18, 2009	22.19	22.50	21.98	22.41	35,553,740	+0.35(+1.58%)
Aug 17, 2009	22.46	22.46	21.70	22.06	43,948,056	-1.53(-6.47%)
Aug 14, 2009	24.30	24.41	23.20	23.59	38,757,200	-0.90(-3.66%)
Aug 13, 2009	23.89	24.49	23.48	24.49	47,776,964	+1.15(+4.91%)
Aug 12, 2009	22.69	23.57	22.63	23.34	36,465,916	+0.41(+1.78%)
Aug 11, 2009	23.04	23.14	22.61	22.93	35,141,524	-0.19(-0.80%)
Aug 10, 2009	23.38	23.41	22.81	23.12	31,903,172	-0.38(-1.62%)
Aug 07, 2009	24.10	24.20	23.26	23.50	41,605,688	-0.21(-0.91%)
Aug 06, 2009	24.18	24.53	23.37	23.72	50,513,916	-0.17(-0.73%)
Aug 05, 2009	23.66	24.09	23.17	23.89	47,796,940	+0.61(+2.61%)
Aug 04, 2009	23.97	24.05	23.21	23.28	46,461,516	-0.89(-3.67%)

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.