Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	32.85	32.98	32.31	32.85	2,285,524	+0.28(+0.85%)
Jul 29, 2010	32.65	32.78	32.34	32.58	1,338,683	-0.10(-0.32%)
Jul 28, 2010	32.83	32.83	32.58	32.68	1,008,495	-0.05(-0.16%)
Jul 27, 2010	32.68	32.88	32.56	32.73	1,664,559	+0.05(+0.16%)
Jul 26, 2010	32.44	32.72	32.33	32.68	2,041,665	-0.17(-0.53%)
Jul 23, 2010	32.56	32.86	32.29	32.85	2,292,927	-0.01(-0.02%)
Jul 22, 2010	32.73	32.91	32.54	32.86	2,817,557	+0.52(+1.62%)
Jul 21, 2010	32.58	32.65	32.22	32.34	2,172,708	-0.04(-0.12%)
Jul 20, 2010	31.85	32.47	31.77	32.38	1,959,677	+0.38(+1.19%)
Jul 19, 2010	31.89	32.17	31.86	32.00	1,961,420	+0.26(+0.81%)
Jul 16, 2010	31.74	32.04	31.55	31.74	2,873,936	-0.74(-2.28%)
Jul 15, 2010	32.49	32.58	32.16	32.48	2,704,522	-0.38(-1.16%)
Jul 14, 2010	32.85	32.88	32.65	32.86	1,640,524	-0.25(-0.76%)
Jul 13, 2010	32.95	33.20	32.90	33.11	1,589,412	+0.25(+0.78%)
Jul 12, 2010	32.96	33.05	32.74	32.86	1,517,435	+0.00(+0.01%)
Jul 09, 2010	32.85	32.96	32.67	32.85	1,314,044	+0.29(+0.89%)
Jul 08, 2010	32.48	32.65	32.30	32.56	1,396,888	+0.12(+0.38%)
Jul 07, 2010	32.13	32.47	31.92	32.44	2,063,381	+0.07(+0.22%)
Jul 06, 2010	32.32	32.81	32.25	32.37	2,162,146	+0.14(+0.42%)
Jul 02, 2010	32.24	32.45	32.07	32.24	1,610,421	+0.21(+0.64%)
Jul 01, 2010	31.83	32.08	31.50	32.03	2,470,210	+0.16(+0.51%)
Jun 30, 2010	32.04	32.34	31.83	31.87	778	+0.16(+0.51%)
Jun 29, 2010	31.93	32.13	31.67	31.71	3,143,305	-0.97(-2.98%)
Jun 25, 2010	32.68	32.88	32.45	32.68	1,370,361	+0.14(+0.44%)
Jun 24, 2010	32.86	32.87	32.44	32.54	1,618,877	-0.47(-1.43%)
Jun 23, 2010	32.89	33.25	32.80	33.01	2,904,118	+0.59(+1.83%)
Jun 22, 2010	32.60	32.73	32.33	32.42	2,662,071	-0.22(-0.67%)
Jun 21, 2010	32.51	32.83	32.42	32.63	2,468,859	+0.47(+1.46%)
Jun 18, 2010	32.16	32.26	31.98	32.16	2,227,252	-0.05(-0.14%)
Jun 17, 2010	32.24	32.27	31.94	32.21	1,940,908	-0.10(-0.30%)
Jun 16, 2010	31.97	32.38	31.97	32.31	2,038,080	+0.01(+0.02%)
Jun 15, 2010	31.89	32.30	31.87	32.30	1,085	+0.42(+1.31%)
Jun 14, 2010	32.25	32.38	31.85	31.88	2,033,727	-0.37(-1.16%)
Jun 11, 2010	31.78	32.25	31.74	32.25	1,373,152	+0.06(+0.18%)
Jun 10, 2010	32.00	32.20	31.84	32.20	2,622,779	+0.63(+1.98%)
Jun 09, 2010	31.64	32.02	31.48	31.57	3,741,589	+0.39(+1.26%)
Jun 08, 2010	30.94	31.18	30.73	31.18	2,888,174	+0.79(+2.61%)
Jun 07, 2010	30.59	30.86	30.36	30.38	2,662,245	+0.44(+1.48%)
Jun 04, 2010	29.94	30.46	29.86	29.94	2,300,929	-0.78(-2.54%)
Jun 03, 2010	30.64	30.82	30.38	30.72	3,055,206	+0.01(+0.04%)
Jun 02, 2010	30.32	30.71	30.08	30.71	35,710	+0.64(+2.15%)
Jun 01, 2010	30.29	30.76	30.06	30.06	13,861	+0.03(+0.09%)
May 28, 2010	30.04	30.35	29.76	30.04	2,140,116	-0.53(-1.73%)
May 27, 2010	30.09	30.58	30.00	30.56	2,785,892	+0.72(+2.42%)
May 26, 2010	29.96	30.39	29.78	29.84	13,627	-0.44(-1.45%)
May 25, 2010	29.65	30.32	29.47	30.28	3,793,837	-0.01(-0.02%)
May 24, 2010	30.47	30.66	30.28	30.29	3,463,250	+0.08(+0.28%)
May 21, 2010	29.62	30.24	29.41	30.20	7,937,504	+0.23(+0.75%)
May 20, 2010	29.89	30.49	29.83	29.98	13,473	-0.68(-2.21%)
May 19, 2010	30.48	30.81	30.36	30.65	2,500,159	-0.03(-0.08%)
May 18, 2010	30.96	31.15	30.55	30.68	387	-0.15(-0.48%)
May 17, 2010	30.47	30.95	30.31	30.83	2,532,445	+0.34(+1.12%)
May 14, 2010	30.49	30.80	30.31	30.49	3,569,077	-0.61(-1.97%)
May 13, 2010	31.30	31.40	31.09	31.10	1,398,399	-0.30(-0.97%)
May 12, 2010	31.58	31.69	31.24	31.40	3,689,140	+0.03(+0.10%)
May 11, 2010	31.62	31.73	31.31	31.37	2,396,197	-0.26(-0.82%)
May 10, 2010	31.50	31.63	31.31	31.63	3,910,694	+1.17(+3.85%)
May 07, 2010	30.25	30.85	29.75	30.45	4,393,854	+0.32(+1.07%)
May 06, 2010	30.14	31.14	28.61	30.13	620	-0.32(-1.04%)
May 05, 2010	30.61	30.84	30.35	30.45	2,918,739	-0.15(-0.51%)
May 04, 2010	30.78	31.06	30.38	30.60	7,126	-0.64(-2.05%)
May 03, 2010	31.07	31.31	30.92	31.24	2,030,996	+0.30(+0.98%)
Apr 30, 2010	31.35	31.42	30.90	30.94	6,239,477	-0.25(-0.79%)
Apr 29, 2010	31.29	31.54	31.10	31.19	6,756,610	-0.35(-1.12%)
Apr 28, 2010	31.62	31.76	31.30	31.54	2,550,344	+0.15(+0.46%)
Apr 27, 2010	31.86	31.97	31.28	31.40	17,283	-0.73(-2.28%)
Apr 26, 2010	32.31	32.35	32.09	32.13	1,291,175	-0.09(-0.29%)
Apr 23, 2010	32.01	32.26	31.97	32.23	1,524,522	+0.18(+0.55%)
Apr 22, 2010	31.83	32.11	31.55	32.05	1,822,611	+0.01(+0.02%)
Apr 21, 2010	32.05	32.16	31.80	32.04	2,158,071	-0.03(-0.10%)
Apr 20, 2010	32.50	32.59	31.86	32.07	2,972,996	+0.30(+0.96%)
Apr 19, 2010	31.80	31.89	31.41	31.77	2,346,867	-0.06(-0.18%)
Apr 16, 2010	32.33	32.35	31.59	31.83	3,722,838	-1.12(-3.40%)
Apr 15, 2010	32.78	32.98	32.75	32.95	2,181,819	+0.18(+0.56%)
Apr 14, 2010	32.59	32.79	32.46	32.76	2,767,371	+0.50(+1.55%)
Apr 13, 2010	32.22	32.39	32.06	32.26	1,744,158	+0.18(+0.57%)
Apr 12, 2010	32.20	32.25	32.00	32.08	1,893,692	-0.35(-1.09%)
Apr 09, 2010	32.22	32.55	32.22	32.43	2,854,598	+0.48(+1.50%)
Apr 08, 2010	31.40	32.21	31.36	31.95	4,213,555	+1.02(+3.29%)
Apr 07, 2010	31.16	31.16	30.78	30.93	2,151,118	-0.23(-0.73%)
Apr 06, 2010	31.14	31.31	31.05	31.16	3,077,724	+0.07(+0.22%)
Apr 05, 2010	30.93	31.12	30.76	31.09	2,672,437	+0.36(+1.17%)
Apr 01, 2010	30.73	30.73	30.73	30.73	2,879,209	+0.28(+0.94%)
Mar 31, 2010	30.45	30.63	30.34	30.45	2,178,794	-0.41(-1.33%)
Mar 30, 2010	30.73	30.95	30.59	30.86	2,326,962	+0.13(+0.43%)
Mar 29, 2010	30.56	30.76	30.50	30.73	1,533,459	+0.33(+1.08%)
Mar 26, 2010	30.38	30.64	30.30	30.40	2,378,050	+0.16(+0.52%)
Mar 25, 2010	30.44	30.52	30.22	30.24	2,551,977	-0.25(-0.83%)
Mar 24, 2010	30.63	30.64	30.34	30.49	2,318,296	-0.47(-1.51%)
Mar 23, 2010	30.81	30.98	30.69	30.96	1,934,276	+0.08(+0.25%)
Mar 22, 2010	30.68	31.04	30.63	30.88	1,348,108	-0.09(-0.31%)
Mar 19, 2010	31.19	31.20	30.88	30.98	2,250,619	-0.31(-0.99%)
Mar 18, 2010	31.04	31.31	31.00	31.29	3,495,077	+0.61(+2.00%)
Mar 17, 2010	30.91	30.94	30.52	30.68	3,518,286	-0.19(-0.61%)
Mar 16, 2010	30.69	30.91	30.64	30.87	1,571,336	+0.15(+0.47%)
Mar 15, 2010	30.70	30.76	30.65	30.72	2,115,081	+0.03(+0.08%)
Mar 12, 2010	30.76	30.92	30.61	30.69	1,891,404	-0.24(-0.78%)
Mar 11, 2010	30.51	30.98	30.51	30.93	2,603,630	+0.51(+1.68%)
Mar 10, 2010	30.37	30.47	30.21	30.42	2,712,815	+0.11(+0.38%)
Mar 09, 2010	30.15	30.49	30.10	30.31	2,794,026	-0.23(-0.75%)
Mar 08, 2010	30.07	30.64	30.07	30.54	4,911,303	+0.54(+1.81%)
Mar 05, 2010	30.00	30.18	29.78	29.99	3,922,657	+0.07(+0.23%)
Mar 04, 2010	29.69	29.95	29.63	29.92	3,089,002	-0.31(-1.03%)
Mar 03, 2010	30.47	30.67	30.05	30.23	5,499,045	-0.77(-2.47%)
Mar 02, 2010	31.28	31.28	30.99	31.00	3,682,929	-0.35(-1.13%)
Mar 01, 2010	31.37	31.48	31.24	31.35	2,164,556	+0.08(+0.24%)
Feb 26, 2010	31.23	31.35	30.86	31.28	2,201,851	+0.16(+0.53%)
Feb 25, 2010	30.95	31.17	30.69	31.11	2,436,992	-0.18(-0.59%)
Feb 24, 2010	31.17	31.44	31.06	31.30	2,585,815	+0.51(+1.67%)
Feb 23, 2010	31.07	31.14	30.68	30.78	2,444,592	-0.28(-0.90%)
Feb 22, 2010	31.26	31.26	30.87	31.06	1,947,458	+0.19(+0.62%)
Feb 19, 2010	30.76	31.02	30.68	30.87	2,403,226	-0.54(-1.73%)
Feb 18, 2010	31.07	31.50	30.95	31.42	1,819,146	+0.18(+0.59%)
Feb 17, 2010	31.22	31.28	31.09	31.23	1,776,297	+0.22(+0.71%)
Feb 16, 2010	30.78	31.11	30.70	31.01	2,218,075	+0.27(+0.86%)
Feb 12, 2010	30.53	30.75	30.75	30.75	1,921,159	-0.37(-1.20%)
Feb 11, 2010	30.81	31.18	30.57	31.12	2,559,659	+0.62(+2.03%)
Feb 10, 2010	30.64	30.68	30.12	30.50	2,195,657	-0.47(-1.53%)
Feb 09, 2010	30.88	31.26	30.71	30.97	2,562,944	+0.63(+2.06%)
Feb 08, 2010	30.64	30.76	30.32	30.35	2,915,654	+0.37(+1.22%)
Feb 05, 2010	29.93	30.01	29.37	29.98	3,608,139	+0.26(+0.87%)
Feb 04, 2010	30.26	30.26	29.72	29.72	3,063,430	-1.23(-3.97%)
Feb 03, 2010	31.09	31.14	30.85	30.95	1,698,490	-0.20(-0.65%)
Feb 02, 2010	30.68	31.26	30.68	31.15	2,751,559	+0.71(+2.35%)
Feb 01, 2010	30.32	30.69	30.27	30.43	2,935,185	+0.73(+2.45%)
Jan 29, 2010	30.20	30.21	29.59	29.71	3,702,825	-0.20(-0.68%)
Jan 28, 2010	30.33	30.42	29.91	29.91	3,185,790	-0.19(-0.63%)
Jan 27, 2010	29.98	30.17	29.74	30.10	3,112,547	-0.11(-0.36%)
Jan 26, 2010	30.09	30.45	29.87	30.21	2,449,360	-0.08(-0.27%)
Jan 25, 2010	30.57	30.67	30.23	30.29	3,118,528	+0.63(+2.13%)
Jan 22, 2010	30.14	30.33	29.61	29.66	3,445,670	-0.61(-2.03%)
Jan 21, 2010	30.58	30.73	30.11	30.27	4,745,800	-0.77(-2.47%)
Jan 20, 2010	31.12	31.34	30.85	31.04	3,910,638	-0.91(-2.85%)
Jan 19, 2010	31.62	32.01	31.61	31.95	2,805,873	+0.31(+0.98%)
Jan 15, 2010	32.07	31.64	31.64	31.64	3,858,122	-0.34(-1.07%)
Jan 14, 2010	32.15	32.21	31.96	31.98	5,786,672	+0.40(+1.28%)
Jan 13, 2010	31.49	31.69	31.34	31.57	5,241,478	+0.56(+1.82%)
Jan 12, 2010	31.03	31.12	30.59	31.01	4,801,502	+0.23(+0.76%)
Jan 11, 2010	30.59	30.83	30.40	30.78	3,681,240	+0.40(+1.31%)
Jan 08, 2010	30.22	30.43	30.14	30.38	2,220,802	+0.41(+1.37%)
Jan 07, 2010	29.93	30.01	29.78	29.97	2,120,883	-0.04(-0.13%)
Jan 06, 2010	29.99	30.12	29.92	30.00	2,591,804	+0.15(+0.49%)
Jan 05, 2010	29.85	29.92	29.61	29.86	2,682,153	+0.06(+0.19%)
Jan 04, 2010	29.75	29.93	29.75	29.80	3,178,483	+0.42(+1.44%)
Dec 31, 2009	29.57	29.38	29.38	29.38	2,859,296	+0.37(+1.29%)
Dec 30, 2009	28.61	29.07	28.51	29.00	3,351,569	+0.46(+1.60%)
Dec 29, 2009	28.47	28.59	28.42	28.55	1,912,431	-0.08(-0.27%)
Dec 28, 2009	28.42	28.63	28.42	28.63	1,582,851	+0.20(+0.71%)
Dec 24, 2009	28.51	28.54	28.32	28.42	1,590,544	-0.08(-0.29%)
Dec 23, 2009	28.54	28.60	28.29	28.51	3,094,357	-0.16(-0.57%)
Dec 22, 2009	28.61	28.78	28.47	28.67	2,802,540	-0.20(-0.70%)
Dec 21, 2009	28.76	28.96	28.76	28.87	2,061,906	-0.20(-0.70%)
Dec 18, 2009	28.99	29.08	28.89	29.07	2,225,102	+0.25(+0.88%)
Dec 17, 2009	28.95	29.00	28.74	28.82	3,465,504	-0.67(-2.27%)
Dec 16, 2009	29.40	29.54	29.31	29.49	1,873,621	+0.31(+1.06%)
Dec 15, 2009	29.16	29.42	29.12	29.18	2,146,304	+0.08(+0.26%)
Dec 14, 2009	29.19	29.26	29.02	29.11	2,308,674	+0.06(+0.22%)
Dec 11, 2009	28.94	29.04	28.89	29.04	3,468,036	-0.32(-1.08%)
Dec 10, 2009	29.19	29.40	29.07	29.36	3,575,726	-0.07(-0.24%)
Dec 09, 2009	29.34	29.51	29.21	29.43	2,439,483	+0.01(+0.04%)
Dec 08, 2009	29.49	29.57	29.34	29.42	2,957,556	-0.46(-1.55%)
Dec 07, 2009	29.85	30.18	29.74	29.88	2,414,303	-0.42(-1.38%)
Dec 04, 2009	30.35	30.66	30.02	30.30	2,426,906	+0.30(+1.01%)
Dec 03, 2009	30.30	30.38	29.94	29.99	2,292,941	-0.18(-0.59%)
Dec 02, 2009	30.18	30.42	30.16	30.17	1,677,907	+0.13(+0.44%)
Dec 01, 2009	30.09	30.32	29.97	30.04	3,184,178	+0.38(+1.28%)
Nov 30, 2009	29.75	29.85	29.19	29.66	6,190,759	-0.51(-1.68%)
Nov 27, 2009	29.74	30.34	29.52	30.16	1,940,907	-0.70(-2.28%)
Nov 25, 2009	30.78	30.91	30.71	30.87	1,908,167	-0.09(-0.31%)
Nov 24, 2009	30.89	31.00	30.52	30.96	3,179,105	-0.49(-1.55%)
Nov 23, 2009	31.37	31.57	31.35	31.45	2,515,092	+0.15(+0.46%)
Nov 20, 2009	31.24	31.35	31.10	31.30	1,781,116	-0.05(-0.16%)
Nov 19, 2009	31.55	31.55	31.12	31.35	3,683,952	+0.28(+0.90%)
Nov 18, 2009	31.05	31.23	30.89	31.07	3,088,795	+0.39(+1.28%)
Nov 17, 2009	30.54	30.71	30.37	30.68	2,348,138	+0.11(+0.37%)
Nov 16, 2009	30.37	30.75	30.34	30.57	2,159,533	+0.20(+0.65%)
Nov 13, 2009	30.24	30.44	30.10	30.37	2,408,538	-0.06(-0.19%)
Nov 12, 2009	30.56	30.71	30.33	30.43	2,438,446	-0.39(-1.25%)
Nov 11, 2009	30.90	31.10	30.72	30.81	2,716,903	+0.52(+1.71%)
Nov 10, 2009	30.14	30.33	30.06	30.30	2,340,626	-0.05(-0.17%)
Nov 09, 2009	30.18	30.36	30.11	30.35	4,029,733	+0.21(+0.69%)
Nov 06, 2009	30.07	30.43	29.99	30.14	2,963,019	-0.22(-0.73%)
Nov 05, 2009	30.23	30.45	30.14	30.36	2,748,995	+0.30(+1.01%)
Nov 04, 2009	30.32	30.49	30.01	30.06	2,480,229	+0.17(+0.57%)
Nov 03, 2009	29.42	29.88	29.42	29.88	2,236,637	-0.04(-0.13%)
Nov 02, 2009	29.94	30.25	29.57	29.92	3,868,605	+0.35(+1.20%)
Oct 30, 2009	30.30	30.30	29.40	29.57	4,936,206	-0.92(-3.03%)
Oct 29, 2009	30.21	30.75	30.17	30.49	4,740,595	+0.82(+2.75%)
Oct 28, 2009	30.38	30.61	29.59	29.68	6,377,522	-0.97(-3.16%)
Oct 27, 2009	30.78	30.88	30.40	30.64	2,379,253	-0.08(-0.25%)
Oct 26, 2009	31.16	31.31	30.64	30.72	3,116,792	-0.16(-0.53%)
Oct 23, 2009	30.90	30.95	30.69	30.88	3,251,770	-0.42(-1.33%)
Oct 22, 2009	31.26	31.40	30.90	31.30	2,539,335	-0.10(-0.32%)
Oct 21, 2009	31.59	31.82	31.33	31.40	3,353,323	-0.39(-1.21%)
Oct 20, 2009	31.52	31.80	31.50	31.79	3,577,447	-0.71(-2.20%)
Oct 19, 2009	32.24	32.64	32.14	32.50	2,830,860	+0.79(+2.49%)
Oct 16, 2009	31.92	31.97	31.58	31.71	3,918,560	-0.38(-1.18%)
Oct 15, 2009	31.96	32.10	31.90	32.09	2,827,157	-0.34(-1.05%)
Oct 14, 2009	32.22	32.57	32.19	32.43	4,069,405	+0.83(+2.62%)
Oct 13, 2009	31.55	31.77	31.32	31.61	2,428,662	+0.03(+0.08%)
Oct 12, 2009	31.64	31.69	31.39	31.58	2,085,182	-0.09(-0.30%)
Oct 09, 2009	31.59	31.68	31.44	31.68	1,856,074	-0.05(-0.16%)
Oct 08, 2009	31.91	31.92	31.64	31.73	2,869,101	+0.01(+0.02%)
Oct 07, 2009	31.60	31.90	31.45	31.72	3,931,400	+0.30(+0.97%)
Oct 06, 2009	31.31	31.82	31.27	31.42	3,503,981	+0.63(+2.06%)
Oct 05, 2009	30.59	31.07	30.40	30.78	3,156,036	+0.57(+1.88%)
Oct 02, 2009	29.95	30.37	29.76	30.21	3,316,313	-0.20(-0.67%)
Oct 01, 2009	30.95	31.06	30.25	30.42	4,152,135	-0.66(-2.12%)
Sep 30, 2009	31.14	31.21	30.51	31.07	3,783,039	-0.27(-0.87%)
Sep 29, 2009	31.43	31.48	30.96	31.35	4,302,557	-0.17(-0.54%)
Sep 28, 2009	31.14	31.60	31.03	31.52	4,182,765	-0.18(-0.58%)
Sep 25, 2009	31.74	31.95	31.41	31.70	2,705,968	-0.18(-0.58%)
Sep 24, 2009	32.42	32.45	31.66	31.88	4,010,756	-0.90(-2.76%)
Sep 23, 2009	33.12	33.36	32.75	32.79	4,107,676	-0.20(-0.59%)
Sep 22, 2009	32.65	33.01	32.61	32.98	4,697,336	+0.94(+2.94%)
Sep 21, 2009	31.90	32.16	31.72	32.04	3,402,890	+0.23(+0.72%)
Sep 18, 2009	31.92	32.07	31.61	31.81	4,698,531	+0.07(+0.22%)
Sep 17, 2009	32.22	32.27	31.72	31.74	3,299,040	-0.08(-0.26%)
Sep 16, 2009	31.92	32.32	31.67	31.83	3,412,721	+0.36(+1.15%)
Sep 15, 2009	31.33	31.55	31.11	31.47	3,086,945	-0.40(-1.25%)
Sep 14, 2009	31.52	31.89	31.39	31.86	2,502,624	-0.25(-0.77%)
Sep 11, 2009	32.57	32.57	31.99	32.11	4,352,776	-0.01(-0.04%)
Sep 10, 2009	32.21	32.25	31.74	32.12	3,779,878	-0.01(-0.02%)
Sep 09, 2009	32.30	32.30	31.97	32.13	2,794,178	-0.18(-0.57%)
Sep 08, 2009	32.55	32.74	32.13	32.31	3,265,286	+0.54(+1.69%)
Sep 04, 2009	31.46	31.98	31.29	31.78	4,276,399	+1.01(+3.27%)
Sep 03, 2009	30.83	30.83	30.38	30.77	2,799,379	+0.27(+0.89%)
Sep 02, 2009	30.38	30.77	30.33	30.50	4,341,620	-0.01(-0.02%)
Sep 01, 2009	30.83	31.28	30.43	30.50	4,583,110	-0.64(-2.05%)
Aug 31, 2009	30.83	31.21	30.57	31.14	3,778,954	-0.67(-2.11%)
Aug 28, 2009	32.04	32.17	31.59	31.81	2,376,010	-0.39(-1.22%)
Aug 27, 2009	31.96	32.33	31.75	32.21	3,833,682	+0.09(+0.28%)
Aug 26, 2009	32.17	32.40	31.96	32.12	3,318,008	-0.28(-0.86%)
Aug 25, 2009	32.46	32.62	32.17	32.40	2,791,057	+0.11(+0.33%)
Aug 24, 2009	32.43	32.54	32.07	32.29	4,041,602	-0.53(-1.62%)
Aug 21, 2009	33.01	33.20	32.50	32.82	5,656,923	-0.88(-2.61%)
Aug 20, 2009	33.54	33.93	33.50	33.70	3,605,880	-0.49(-1.43%)
Aug 19, 2009	33.62	34.26	33.62	34.19	2,052,827	-0.03(-0.07%)
Aug 18, 2009	34.24	34.44	33.95	34.21	1,982,442	+0.67(+2.01%)
Aug 17, 2009	34.08	34.48	33.46	33.54	4,480,031	-2.13(-5.97%)
Aug 14, 2009	36.08	36.09	35.15	35.67	4,068,789	-0.41(-1.14%)
Aug 13, 2009	36.78	36.78	35.88	36.08	3,177,765	-0.19(-0.52%)
Aug 12, 2009	35.95	36.45	35.67	36.27	2,641,203	-0.15(-0.42%)
Aug 11, 2009	36.85	36.85	36.13	36.42	3,430,413	-0.62(-1.67%)
Aug 10, 2009	37.20	37.47	36.94	37.04	3,771,181	+0.72(+1.99%)
Aug 07, 2009	36.57	36.72	35.97	36.32	5,596,903	+0.69(+1.94%)
Aug 06, 2009	35.41	35.74	35.22	35.63	7,368,460	+2.54(+7.69%)
Aug 05, 2009	33.23	33.42	32.90	33.09	3,739,292	-0.14(-0.42%)
Aug 04, 2009	33.22	33.37	33.07	33.23	2,990,680	-0.56(-1.67%)

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.