Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.90	21.04	20.51	20.57	2,216,982	-0.29(-1.39%)
Jun 29, 2010	21.28	21.34	20.75	20.86	2,243,381	-0.72(-3.35%)
Jun 25, 2010	21.59	21.85	21.50	21.59	2,883,200	-0.02(-0.08%)
Jun 24, 2010	21.98	22.16	21.55	21.60	2,463,665	-0.44(-1.98%)
Jun 23, 2010	22.11	22.19	21.89	22.04	2,385,383	-0.03(-0.15%)
Jun 22, 2010	22.39	22.72	22.07	22.07	1,727,884	-0.31(-1.38%)
Jun 21, 2010	22.46	22.68	22.23	22.38	2,702,211	+0.03(+0.14%)
Jun 18, 2010	22.35	22.69	22.33	22.35	2,923,853	-0.37(-1.64%)
Jun 17, 2010	22.70	22.76	22.37	22.72	1,624,207	+0.12(+0.52%)
Jun 16, 2010	22.41	22.70	22.40	22.60	1,705,431	-0.05(-0.22%)
Jun 15, 2010	22.34	22.66	22.28	22.65	1,971,699	+0.55(+2.48%)
Jun 14, 2010	22.23	22.59	22.05	22.10	1,868,461	-0.05(-0.24%)
Jun 11, 2010	21.62	22.18	21.62	22.16	974,444	+0.21(+0.96%)
Jun 10, 2010	21.55	21.95	21.55	21.95	1,558,545	+0.76(+3.56%)
Jun 09, 2010	21.36	21.67	21.09	21.19	1,596,166	-0.04(-0.17%)
Jun 08, 2010	20.74	21.24	20.63	21.23	2,820,252	+0.50(+2.44%)
Jun 07, 2010	20.88	21.20	20.69	20.72	1,575,745	-0.12(-0.57%)
Jun 04, 2010	20.84	21.60	20.80	20.84	1,634,316	-0.95(-4.35%)
Jun 03, 2010	21.89	22.08	21.55	21.79	1,641,664	-0.19(-0.86%)
Jun 02, 2010	21.09	21.98	21.09	21.98	14,263	+0.97(+4.63%)
Jun 01, 2010	21.53	21.66	21.00	21.01	1,711,849	-0.67(-3.07%)
May 28, 2010	21.67	21.94	21.59	21.67	1,831,032	-0.34(-1.53%)
May 27, 2010	21.62	22.01	21.40	22.01	1,719,429	+0.87(+4.10%)
May 26, 2010	21.31	21.68	21.07	21.14	2,175,727	+0.07(+0.32%)
May 25, 2010	20.40	21.08	20.29	21.07	2,676,713	+0.21(+0.99%)
May 24, 2010	21.19	21.30	20.85	20.87	2,838,346	-0.47(-2.21%)
May 21, 2010	20.82	21.37	20.43	21.34	3,634,343	+0.26(+1.26%)
May 20, 2010	20.96	21.53	20.92	21.07	4,104,279	-0.66(-3.05%)
May 19, 2010	21.74	21.79	21.33	21.74	2,538,793	-0.13(-0.61%)
May 18, 2010	22.64	22.97	21.83	21.87	3,288,737	-0.64(-2.83%)
May 17, 2010	22.33	22.65	22.11	22.51	4,986,776	+0.19(+0.85%)
May 14, 2010	22.32	23.04	22.16	22.32	4,310,099	-0.78(-3.39%)
May 13, 2010	23.28	23.48	23.03	23.10	1,191,702	-0.21(-0.92%)
May 12, 2010	23.01	23.35	22.93	23.31	2,121,915	+0.38(+1.67%)
May 11, 2010	23.14	23.19	22.91	22.93	2,057,229	-0.18(-0.76%)
May 10, 2010	22.93	23.11	22.86	23.11	4,188,554	+0.63(+2.80%)
May 07, 2010	22.87	23.04	21.75	22.48	8,445,436	-0.43(-1.88%)
May 06, 2010	22.72	23.09	21.42	22.91	9,895,195	+0.35(+1.56%)
May 05, 2010	22.83	23.02	22.53	22.55	6,282,105	-0.36(-1.57%)
May 04, 2010	22.41	23.18	21.63	22.91	12,108,080	-0.10(-0.44%)
May 03, 2010	22.96	23.09	22.74	23.01	2,468,465	+0.24(+1.04%)
Apr 30, 2010	23.40	23.51	22.77	22.78	2,624,940	-0.51(-2.20%)
Apr 29, 2010	23.14	23.50	23.14	23.29	2,995,728	+0.35(+1.54%)
Apr 28, 2010	22.91	23.09	22.78	22.93	3,873,045	+0.13(+0.56%)
Apr 27, 2010	23.03	23.13	22.63	22.81	6,403,957	-0.25(-1.09%)
Apr 26, 2010	23.34	23.42	23.01	23.06	1,381,895	-0.26(-1.12%)
Apr 23, 2010	23.15	23.33	23.00	23.32	1,595,809	+0.22(+0.95%)
Apr 22, 2010	22.74	23.15	22.71	23.10	1,618,412	+0.13(+0.56%)
Apr 21, 2010	22.97	23.11	22.85	22.97	8,789	-0.16(-0.71%)
Apr 20, 2010	23.16	23.25	23.03	23.14	930,006	+0.19(+0.83%)
Apr 19, 2010	22.72	22.95	22.64	22.95	3,353,220	+0.04(+0.19%)
Apr 16, 2010	22.81	22.96	22.59	22.90	4,140,011	-0.01(-0.03%)
Apr 15, 2010	22.89	23.12	22.86	22.91	3,092,367	-0.07(-0.30%)
Apr 14, 2010	23.01	23.07	22.90	22.98	1,021,358	-0.01(-0.03%)
Apr 13, 2010	22.86	23.02	22.81	22.98	1,925,067	+0.06(+0.28%)
Apr 12, 2010	23.02	23.06	22.85	22.92	1,424,115	-0.08(-0.34%)
Apr 09, 2010	22.79	23.01	22.79	23.00	1,161,608	+0.30(+1.32%)
Apr 08, 2010	22.68	22.78	22.52	22.70	2,722,945	-0.03(-0.14%)
Apr 07, 2010	22.60	22.91	22.55	22.73	2,301,077	+0.09(+0.41%)
Apr 06, 2010	22.28	22.67	22.21	22.64	1,890,039	+0.44(+2.00%)
Apr 05, 2010	21.94	22.29	21.80	22.19	1,809,669	+0.30(+1.39%)
Apr 01, 2010	21.81	21.89	21.89	21.89	2,750,966	+0.22(+1.02%)
Mar 31, 2010	21.88	21.99	21.59	21.67	1,678,765	-0.31(-1.40%)
Mar 30, 2010	21.69	22.09	21.69	21.98	2,152,649	+0.34(+1.57%)
Mar 29, 2010	21.61	21.74	21.54	21.64	1,107,005	+0.07(+0.34%)
Mar 26, 2010	21.66	21.85	21.42	21.56	1,428,814	-0.05(-0.23%)
Mar 25, 2010	22.16	22.24	21.59	21.61	1,323,131	-0.43(-1.96%)
Mar 24, 2010	21.88	22.26	21.75	22.05	1,782,695	+0.08(+0.37%)
Mar 23, 2010	21.73	21.96	21.62	21.96	981,278	+0.29(+1.34%)
Mar 22, 2010	21.27	21.69	21.19	21.67	1,573,875	+0.22(+1.03%)
Mar 19, 2010	21.63	21.76	21.28	21.45	2,102,297	-0.15(-0.71%)
Mar 18, 2010	21.67	21.75	21.45	21.61	811,216	-0.04(-0.18%)
Mar 17, 2010	21.64	21.70	21.50	21.64	829,592	+0.10(+0.45%)
Mar 16, 2010	21.40	21.55	21.37	21.55	1,334,088	+0.10(+0.45%)
Mar 15, 2010	21.35	21.49	21.32	21.45	803,568	-0.11(-0.51%)
Mar 12, 2010	21.48	21.75	21.42	21.56	1,529,007	+0.23(+1.07%)
Mar 11, 2010	21.18	21.33	20.98	21.33	1,181,961	+0.07(+0.32%)
Mar 10, 2010	21.28	21.38	21.05	21.27	1,232,354	+0.00(+0.02%)
Mar 09, 2010	21.18	21.47	21.13	21.26	1,277,336	-0.03(-0.15%)
Mar 08, 2010	21.40	21.53	21.19	21.29	1,207,090	-0.09(-0.43%)
Mar 05, 2010	21.20	21.43	21.13	21.39	1,530,506	+0.36(+1.74%)
Mar 04, 2010	20.98	21.10	20.85	21.02	2,240,565	+0.05(+0.22%)
Mar 03, 2010	21.00	21.31	20.94	20.98	3,213,993	+0.09(+0.43%)
Mar 02, 2010	20.77	21.03	20.74	20.89	2,330,663	+0.24(+1.18%)
Mar 01, 2010	20.40	20.64	20.20	20.64	2,456,618	+0.20(+0.98%)
Feb 26, 2010	20.11	20.55	20.11	20.44	2,263,203	+0.41(+2.03%)
Feb 25, 2010	19.79	20.05	19.67	20.04	2,119,429	-0.10(-0.51%)
Feb 24, 2010	20.14	20.35	19.91	20.14	2,029,658	+0.14(+0.68%)
Feb 23, 2010	20.16	20.35	19.94	20.00	2,047,033	-0.30(-1.50%)
Feb 22, 2010	20.63	20.63	20.11	20.31	2,112,527	-0.21(-1.05%)
Feb 19, 2010	20.38	20.58	20.37	20.52	2,228,753	+0.04(+0.21%)
Feb 18, 2010	20.29	20.54	20.25	20.48	1,841,735	+0.10(+0.51%)
Feb 17, 2010	20.34	20.47	20.13	20.38	2,137,930	+0.18(+0.89%)
Feb 16, 2010	20.12	20.22	19.89	20.20	4,220,859	+0.29(+1.44%)
Feb 12, 2010	19.80	19.91	19.91	19.91	6,152,878	-0.15(-0.73%)
Feb 11, 2010	19.55	20.08	19.45	20.06	2,436,530	+0.50(+2.56%)
Feb 10, 2010	19.64	19.75	19.26	19.56	2,214,258	-0.08(-0.40%)
Feb 09, 2010	19.38	19.76	19.19	19.64	2,766,689	+0.56(+2.92%)
Feb 08, 2010	19.09	19.33	18.75	19.08	4,000,357	+0.09(+0.45%)
Feb 05, 2010	18.26	19.42	18.26	18.99	4,973,131	+0.83(+4.55%)
Feb 04, 2010	18.69	18.76	18.15	18.17	2,123,263	-0.73(-3.84%)
Feb 03, 2010	18.93	19.12	18.72	18.89	1,158,901	-0.14(-0.73%)
Feb 02, 2010	18.84	19.23	18.62	19.03	1,871,465	+0.61(+3.28%)
Feb 01, 2010	18.41	18.82	18.33	18.43	1,900,976	+0.21(+1.15%)
Jan 29, 2010	18.51	18.79	18.19	18.22	1,891,015	-0.08(-0.41%)
Jan 28, 2010	18.75	18.79	18.23	18.29	2,047,561	-0.44(-2.33%)
Jan 27, 2010	18.71	18.80	18.41	18.73	1,659,230	-0.05(-0.29%)
Jan 26, 2010	18.93	19.07	18.71	18.78	1,155,984	-0.28(-1.46%)
Jan 25, 2010	19.10	19.24	18.93	19.06	1,513,185	+0.21(+1.12%)
Jan 22, 2010	19.19	19.33	18.78	18.85	2,693,985	-0.41(-2.12%)
Jan 21, 2010	19.31	19.82	19.10	19.26	2,940,464	+0.00(+0.02%)
Jan 20, 2010	19.09	19.32	18.83	19.25	2,585,195	-0.07(-0.37%)
Jan 19, 2010	19.02	19.37	18.96	19.32	1,888,104	+0.30(+1.56%)
Jan 15, 2010	19.11	19.03	19.03	19.03	8,519,283	-0.16(-0.82%)
Jan 14, 2010	19.37	19.50	19.13	19.18	1,827,599	-0.29(-1.49%)
Jan 13, 2010	19.43	19.58	19.24	19.47	1,152,301	+0.08(+0.39%)
Jan 12, 2010	19.26	19.46	19.06	19.40	1,932,395	-0.07(-0.35%)
Jan 11, 2010	20.13	20.25	19.40	19.47	3,013,226	-0.55(-2.73%)
Jan 08, 2010	20.11	20.21	19.74	20.01	3,451,794	-0.18(-0.89%)
Jan 07, 2010	20.41	20.55	20.12	20.19	2,408,012	-0.25(-1.24%)
Jan 06, 2010	20.27	20.61	20.14	20.45	2,077,349	+0.20(+0.97%)
Jan 05, 2010	20.35	20.38	20.06	20.25	1,487,697	-0.07(-0.33%)
Jan 04, 2010	20.22	20.34	19.98	20.32	2,501,801	+0.38(+1.90%)
Dec 31, 2009	20.25	19.94	19.94	19.94	1,133,704	-0.24(-1.19%)
Dec 30, 2009	20.08	20.30	20.04	20.18	628,313	-0.06(-0.30%)
Dec 29, 2009	20.31	20.35	20.18	20.24	1,012,062	+0.02(+0.11%)
Dec 28, 2009	20.40	20.44	20.12	20.22	861,355	-0.12(-0.60%)
Dec 24, 2009	20.33	20.40	20.21	20.34	252,758	+0.05(+0.26%)
Dec 23, 2009	20.32	20.33	20.08	20.28	947,842	+0.07(+0.35%)
Dec 22, 2009	20.11	20.36	20.11	20.21	876,227	+0.11(+0.55%)
Dec 21, 2009	20.00	20.25	20.00	20.10	1,081,973	+0.15(+0.75%)
Dec 18, 2009	20.10	20.17	19.80	19.95	2,810,370	+0.00(+0.00%)
Dec 17, 2009	20.00	20.05	19.75	19.95	1,333,061	-0.19(-0.96%)
Dec 16, 2009	20.11	20.39	20.02	20.15	1,137,828	+0.13(+0.66%)
Dec 15, 2009	20.09	20.37	20.01	20.01	1,256,231	-0.26(-1.30%)
Dec 14, 2009	20.23	20.35	20.18	20.28	822,544	+0.21(+1.07%)
Dec 11, 2009	20.00	20.09	19.83	20.06	1,057,828	+0.11(+0.57%)
Dec 10, 2009	20.16	20.21	19.84	19.95	995,509	+0.02(+0.13%)
Dec 09, 2009	19.92	20.00	19.69	19.92	1,579,261	+0.03(+0.14%)
Dec 08, 2009	20.07	20.12	19.86	19.89	1,739,380	-0.35(-1.75%)
Dec 07, 2009	20.08	20.33	20.08	20.25	1,140,706	+0.09(+0.44%)
Dec 04, 2009	20.38	20.57	19.84	20.16	1,681,118	+0.16(+0.82%)
Dec 03, 2009	20.34	20.56	19.93	20.00	1,975,671	-0.39(-1.91%)
Dec 02, 2009	20.21	20.63	20.21	20.38	1,667,169	+0.14(+0.67%)
Dec 01, 2009	20.17	20.37	20.12	20.25	1,682,335	+0.25(+1.23%)
Nov 30, 2009	19.76	20.03	19.65	20.00	1,941,762	+0.24(+1.21%)
Nov 27, 2009	19.66	20.08	19.56	19.76	675,243	-0.49(-2.43%)
Nov 25, 2009	20.25	20.38	20.08	20.26	1,557,813	+0.03(+0.12%)
Nov 24, 2009	20.21	20.41	20.00	20.23	1,094,575	-0.05(-0.26%)
Nov 23, 2009	20.41	20.61	20.18	20.28	1,126,103	+0.16(+0.80%)
Nov 20, 2009	19.96	20.16	19.92	20.12	1,183,497	-0.06(-0.28%)
Nov 19, 2009	20.19	20.25	19.91	20.18	2,366,169	-0.18(-0.88%)
Nov 18, 2009	20.50	20.53	20.24	20.36	2,176,586	-0.11(-0.56%)
Nov 17, 2009	20.30	20.49	20.17	20.47	2,433,173	+0.13(+0.63%)
Nov 16, 2009	19.85	20.38	19.85	20.35	3,012,987	+0.70(+3.56%)
Nov 13, 2009	19.46	19.73	19.32	19.64	1,471,822	+0.26(+1.36%)
Nov 12, 2009	19.45	19.64	19.21	19.38	2,328,528	-0.10(-0.51%)
Nov 11, 2009	19.80	19.83	19.34	19.48	2,014,518	-0.08(-0.40%)
Nov 10, 2009	19.35	19.61	19.25	19.56	2,536,735	+0.09(+0.44%)
Nov 09, 2009	18.86	19.47	18.82	19.47	1,828,042	+0.84(+4.53%)
Nov 06, 2009	18.56	19.10	18.38	18.63	2,757,031	-0.12(-0.63%)
Nov 05, 2009	18.62	18.80	18.46	18.75	1,652,121	+0.35(+1.88%)
Nov 04, 2009	18.86	18.86	18.32	18.40	2,092,708	-0.20(-1.06%)
Nov 03, 2009	17.95	18.65	17.86	18.60	3,631,011	+0.42(+2.32%)
Nov 02, 2009	18.47	18.73	17.69	18.18	4,150,527	-0.08(-0.43%)
Oct 30, 2009	18.76	18.99	18.03	18.26	3,914,037	-0.61(-3.22%)
Oct 29, 2009	17.93	18.98	17.93	18.86	3,764,247	+0.65(+3.59%)
Oct 28, 2009	19.18	19.23	18.17	18.21	3,229,854	-0.96(-5.03%)
Oct 27, 2009	19.42	19.61	19.08	19.17	2,188,135	-0.23(-1.16%)
Oct 26, 2009	19.67	20.15	19.11	19.40	1,953,303	-0.21(-1.06%)
Oct 23, 2009	19.75	19.81	19.54	19.61	1,927,914	-0.47(-2.35%)
Oct 22, 2009	19.54	20.10	19.26	20.08	1,432,384	+0.45(+2.27%)
Oct 21, 2009	19.71	20.07	19.61	19.63	2,155,502	-0.15(-0.74%)
Oct 20, 2009	19.69	19.83	19.66	19.78	1,963,609	-0.53(-2.59%)
Oct 19, 2009	19.86	20.46	19.86	20.30	1,147,757	+0.44(+2.21%)
Oct 16, 2009	20.02	20.02	19.70	19.86	1,547,862	-0.24(-1.17%)
Oct 15, 2009	19.98	20.18	19.94	20.10	1,148,983	+0.03(+0.12%)
Oct 14, 2009	20.07	20.11	19.70	20.07	2,172,549	+0.38(+1.90%)
Oct 13, 2009	20.01	20.01	19.63	19.70	1,867,535	-0.34(-1.71%)
Oct 12, 2009	19.97	20.08	19.75	20.04	1,479,262	+0.40(+2.02%)
Oct 09, 2009	19.66	19.75	19.50	19.64	1,644,675	+0.06(+0.31%)
Oct 08, 2009	19.59	19.73	19.30	19.58	2,484,309	+0.24(+1.26%)
Oct 07, 2009	19.54	19.79	19.08	19.34	1,957,378	-0.20(-1.04%)
Oct 06, 2009	19.67	19.81	19.33	19.54	2,857,749	+0.17(+0.88%)
Oct 05, 2009	18.93	19.48	18.88	19.37	2,266,034	+0.55(+2.90%)
Oct 02, 2009	18.26	18.99	18.17	18.83	3,572,514	+0.34(+1.84%)
Oct 01, 2009	19.91	19.91	18.47	18.49	7,728,444	-1.61(-8.00%)
Sep 30, 2009	20.25	20.35	19.88	20.10	1,737,980	-0.14(-0.71%)
Sep 29, 2009	20.13	20.43	19.95	20.24	1,861,696	+0.12(+0.59%)
Sep 28, 2009	19.96	20.33	19.85	20.12	1,144,611	+0.34(+1.71%)
Sep 25, 2009	19.83	20.10	19.65	19.78	1,550,767	-0.18(-0.89%)
Sep 24, 2009	20.16	20.31	19.68	19.96	2,230,978	-0.19(-0.94%)
Sep 23, 2009	20.40	20.59	20.15	20.15	1,562,210	-0.24(-1.16%)
Sep 22, 2009	20.72	20.72	20.34	20.39	1,731,228	-0.07(-0.35%)
Sep 21, 2009	20.43	20.54	20.25	20.46	2,439,055	-0.24(-1.16%)
Sep 18, 2009	20.42	20.75	20.14	20.70	2,889,692	+0.36(+1.77%)
Sep 17, 2009	20.53	20.64	20.19	20.34	2,110,416	-0.04(-0.20%)
Sep 16, 2009	20.47	20.60	20.24	20.38	1,966,972	-0.08(-0.39%)
Sep 15, 2009	19.61	20.53	19.61	20.46	3,512,421	+0.84(+4.26%)
Sep 14, 2009	18.96	19.68	18.83	19.62	3,276,490	+0.40(+2.08%)
Sep 11, 2009	19.14	19.42	18.85	19.22	2,845,492	+0.14(+0.75%)
Sep 10, 2009	18.62	19.08	18.42	19.08	3,656,143	+0.49(+2.65%)
Sep 09, 2009	18.19	18.62	17.99	18.59	5,391,889	+0.36(+1.96%)
Sep 08, 2009	17.87	18.66	17.73	18.23	3,661,843	+0.68(+3.88%)
Sep 04, 2009	17.36	17.55	17.14	17.55	2,076,210	+0.17(+1.01%)
Sep 03, 2009	17.20	17.38	17.04	17.37	2,344,083	+0.31(+1.84%)
Sep 02, 2009	16.75	17.17	16.51	17.06	3,252,531	+0.23(+1.38%)
Sep 01, 2009	16.83	17.26	16.65	16.83	3,150,336	-0.20(-1.15%)
Aug 31, 2009	17.33	17.43	16.95	17.02	2,463,367	-0.61(-3.44%)
Aug 28, 2009	17.89	17.89	17.42	17.63	1,647,843	+0.02(+0.10%)
Aug 27, 2009	17.42	17.75	17.10	17.61	2,529,888	+0.22(+1.25%)
Aug 26, 2009	17.63	17.79	17.32	17.40	1,967,658	-0.31(-1.77%)
Aug 25, 2009	17.74	18.18	17.58	17.71	2,181,235	-0.07(-0.40%)
Aug 24, 2009	17.90	18.38	17.72	17.78	1,945,781	-0.12(-0.68%)
Aug 21, 2009	17.60	17.92	17.60	17.90	3,204,318	+0.41(+2.35%)
Aug 20, 2009	17.54	17.60	17.38	17.49	3,701,907	+0.11(+0.64%)
Aug 19, 2009	17.61	17.71	17.27	17.38	5,855,777	-0.36(-2.05%)
Aug 18, 2009	17.95	18.15	17.74	17.74	50,131,164	-0.10(-0.56%)
Aug 17, 2009	17.83	17.97	17.58	17.84	2,028,580	-0.34(-1.88%)
Aug 14, 2009	18.45	18.47	18.06	18.19	2,333,173	-0.25(-1.35%)
Aug 13, 2009	18.47	18.67	18.21	18.44	3,469,244	+0.05(+0.25%)
Aug 12, 2009	18.17	18.62	18.14	18.39	3,586,675	+0.64(+3.58%)
Aug 11, 2009	17.63	17.86	17.45	17.76	1,856,301	+0.04(+0.22%)
Aug 10, 2009	17.84	17.99	17.46	17.72	2,678,174	-0.29(-1.61%)
Aug 07, 2009	17.95	18.10	17.56	18.01	2,204,959	+0.34(+1.92%)
Aug 06, 2009	18.04	18.26	17.61	17.67	2,879,499	-0.32(-1.79%)
Aug 05, 2009	18.08	18.20	17.77	17.99	3,339,766	-0.12(-0.67%)
Aug 04, 2009	17.66	18.12	17.66	18.11	2,308,832	+0.32(+1.79%)
Aug 03, 2009	17.62	17.94	17.62	17.79	4,224,767	+0.43(+2.49%)
Jul 31, 2009	16.34	17.42	16.34	17.36	6,752,347	+0.91(+5.53%)
Jul 30, 2009	15.33	16.56	15.28	16.45	7,431,913	+1.12(+7.34%)
Jul 29, 2009	15.82	15.94	15.28	15.33	5,304,015	-0.69(-4.28%)
Jul 28, 2009	16.17	16.44	15.94	16.01	3,542,029	-0.34(-2.05%)
Jul 27, 2009	16.35	16.48	16.19	16.35	2,459,870	+0.02(+0.11%)
Jul 24, 2009	16.05	16.47	15.85	16.33	2,196	+0.16(+1.02%)
Jul 23, 2009	15.60	16.27	15.44	16.16	4,351,941	+0.53(+3.40%)
Jul 22, 2009	15.60	15.91	15.54	15.63	2,020,242	-0.17(-1.11%)
Jul 21, 2009	15.92	16.11	15.45	15.81	3,082,378	+0.10(+0.64%)
Jul 20, 2009	15.87	15.98	15.46	15.71	3,046,802	+0.06(+0.39%)
Jul 17, 2009	15.77	15.85	15.54	15.65	2,433,546	-0.19(-1.19%)
Jul 16, 2009	15.87	16.17	15.67	15.84	2,386,765	-0.03(-0.18%)
Jul 15, 2009	15.60	15.88	15.60	15.86	3,229,558	+0.41(+2.68%)
Jul 14, 2009	15.60	15.83	15.36	15.45	3,289,889	-0.01(-0.09%)
Jul 13, 2009	14.93	15.51	14.91	15.46	3,433,777	+0.76(+5.20%)
Jul 10, 2009	14.81	15.01	14.52	14.70	3,838,031	-0.29(-1.93%)
Jul 09, 2009	15.33	15.49	14.94	14.99	3,660,599	-0.14(-0.94%)
Jul 08, 2009	14.90	15.26	14.90	15.13	4,648,677	+0.22(+1.48%)
Jul 07, 2009	15.40	15.51	14.82	14.91	4,985,592	-0.57(-3.69%)
Jul 06, 2009	15.81	15.81	15.31	15.48	5,210,153	-0.53(-3.32%)
Jul 02, 2009	16.44	16.44	15.97	16.01	3,841,614	-0.63(-3.77%)

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.