Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	34.97	35.08	34.61	34.97	10,679,614	-0.13(-0.37%)
Jul 29, 2010	35.53	35.90	34.96	35.10	6,787,089	-0.20(-0.56%)
Jul 28, 2010	35.30	35.87	35.21	35.30	862	-0.22(-0.63%)
Jul 27, 2010	35.52	36.11	35.43	35.52	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.09	35.26	36.01	7,994,598	+0.65(+1.85%)
Jul 23, 2010	34.97	35.36	34.69	35.36	7,891,920	+0.29(+0.84%)
Jul 22, 2010	34.55	35.28	34.48	35.06	293	+0.88(+2.57%)
Jul 21, 2010	34.85	34.85	34.07	34.19	6,139,488	-0.59(-1.69%)
Jul 20, 2010	34.77	34.85	33.69	34.77	8,060,851	+0.55(+1.59%)
Jul 19, 2010	34.46	34.46	33.90	34.23	5,943,799	-0.03(-0.10%)
Jul 16, 2010	34.26	34.70	34.18	34.26	13,079,424	-0.14(-0.40%)
Jul 15, 2010	33.75	34.72	33.64	34.40	9,812,797	+0.57(+1.67%)
Jul 14, 2010	33.84	33.92	33.44	33.83	146	-0.16(-0.48%)
Jul 13, 2010	33.76	34.25	33.45	33.99	587	+0.50(+1.48%)
Jul 12, 2010	33.83	33.83	33.26	33.50	8,273,728	-0.47(-1.38%)
Jul 09, 2010	33.97	34.09	33.66	33.97	7,806,254	-0.12(-0.34%)
Jul 08, 2010	34.71	34.96	33.68	34.08	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.40	33.73	34.36	11,107,880	+0.34(+1.00%)
Jul 06, 2010	34.07	34.31	33.71	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.75	34.04	33.52	33.75	8,060,543	-0.05(-0.16%)
Jul 01, 2010	33.38	33.96	32.91	33.80	15,678,194	+0.30(+0.89%)
Jun 30, 2010	33.42	34.12	33.28	33.50	679	+0.14(+0.43%)
Jun 29, 2010	33.36	33.74	32.86	33.36	2,142	-1.05(-3.05%)
Jun 25, 2010	34.41	34.91	34.35	34.41	12,349,186	-0.16(-0.45%)
Jun 24, 2010	35.72	35.72	34.51	34.57	366	-1.32(-3.68%)
Jun 23, 2010	35.65	36.15	35.60	35.89	8,592,711	+0.27(+0.75%)
Jun 22, 2010	36.22	36.52	35.36	35.62	13,854,266	-0.42(-1.15%)
Jun 21, 2010	36.77	36.90	35.76	36.04	12,267,564	-0.53(-1.45%)
Jun 18, 2010	36.57	37.07	36.51	36.57	12,929,562	-0.31(-0.83%)
Jun 17, 2010	37.20	37.20	36.29	36.88	7,474,334	-0.04(-0.11%)
Jun 16, 2010	36.95	37.16	36.51	36.92	6,307,365	-0.29(-0.77%)
Jun 15, 2010	37.16	37.37	36.76	37.20	23,481	+0.37(+1.02%)
Jun 14, 2010	36.86	37.29	36.47	36.83	5,731,904	+0.23(+0.63%)
Jun 11, 2010	36.32	36.78	36.07	36.60	5,074,833	+0.07(+0.19%)
Jun 10, 2010	36.16	36.56	36.05	36.53	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.31	35.53	35.68	8,926,087	-0.03(-0.10%)
Jun 08, 2010	35.30	35.99	35.30	35.72	10,017,208	+0.29(+0.81%)
Jun 07, 2010	36.10	36.46	35.38	35.43	8,435,971	-0.55(-1.52%)
Jun 04, 2010	35.98	36.71	35.67	35.98	9,249,642	-1.14(-3.08%)
Jun 03, 2010	37.55	37.74	36.82	37.12	8,541,159	+0.08(+0.20%)
Jun 02, 2010	36.80	37.31	36.41	37.05	58,270	+0.31(+0.85%)
Jun 01, 2010	36.98	37.56	36.66	36.73	38,418	-0.42(-1.14%)
May 28, 2010	37.16	37.69	37.04	37.16	7,469,468	-0.53(-1.41%)
May 27, 2010	37.05	37.70	36.68	37.69	8,276,837	+1.17(+3.21%)
May 26, 2010	37.54	37.54	36.41	36.52	15,290	-0.67(-1.81%)
May 25, 2010	36.17	37.20	35.94	37.19	59,144	+0.20(+0.53%)
May 24, 2010	36.93	37.44	36.68	36.99	9,017,945	-0.04(-0.11%)
May 21, 2010	35.32	37.05	35.32	37.03	17,019,004	+0.87(+2.39%)
May 20, 2010	36.40	36.90	35.94	36.17	19,881	-0.65(-1.76%)
May 19, 2010	36.44	37.27	36.13	36.82	14,920,109	-0.13(-0.35%)
May 18, 2010	38.38	38.63	36.75	36.94	9,380	-1.13(-2.97%)
May 17, 2010	37.68	38.19	37.13	38.08	11,187,659	+0.60(+1.60%)
May 14, 2010	37.48	38.17	37.19	37.48	11,914,203	+0.07(+0.18%)
May 13, 2010	38.73	38.75	37.32	37.41	11,415,396	-1.40(-3.61%)
May 12, 2010	38.40	38.87	38.05	38.81	6,972,911	+0.58(+1.51%)
May 11, 2010	38.56	38.71	38.12	38.23	147	-0.26(-0.69%)
May 10, 2010	38.12	38.54	38.04	38.50	11,639,226	+1.61(+4.36%)
May 07, 2010	37.19	37.60	35.79	36.89	17,157,730	-1.05(-2.76%)
May 06, 2010	37.93	38.16	36.18	37.93	294	+0.20(+0.54%)
May 05, 2010	38.06	38.44	37.44	37.73	16,384,892	-0.03(-0.07%)
May 04, 2010	38.44	38.50	37.48	37.76	18,787	-0.96(-2.47%)
May 03, 2010	38.69	39.14	38.50	38.71	7,547,773	+0.08(+0.21%)
Apr 30, 2010	39.03	39.54	38.33	38.63	9,673,081	-0.33(-0.84%)
Apr 29, 2010	38.70	39.09	38.49	38.96	5,504,737	+0.50(+1.31%)
Apr 28, 2010	38.67	38.94	38.16	38.46	7,643,033	-0.04(-0.11%)
Apr 27, 2010	39.26	39.39	38.39	38.50	9,172	-0.94(-2.38%)
Apr 26, 2010	39.30	39.75	39.03	39.43	8,106,929	+0.07(+0.19%)
Apr 23, 2010	39.07	39.40	38.73	39.36	7,828,275	+0.23(+0.59%)
Apr 22, 2010	38.49	39.22	38.44	39.13	7,363,589	+0.46(+1.18%)
Apr 21, 2010	38.23	39.29	38.06	38.67	54,819	+0.54(+1.41%)
Apr 20, 2010	38.31	38.40	38.02	38.14	6,134,447	+0.05(+0.12%)
Apr 19, 2010	38.06	38.40	37.28	38.09	8,279,876	+0.05(+0.14%)
Apr 16, 2010	38.26	38.35	37.84	38.04	9,290,452	-0.41(-1.08%)
Apr 15, 2010	38.35	38.56	38.16	38.45	5,552,934	-0.10(-0.25%)
Apr 14, 2010	38.36	38.54	38.06	38.54	6,588,490	+0.19(+0.50%)
Apr 13, 2010	38.01	38.50	37.95	38.35	8,697,572	+0.33(+0.86%)
Apr 12, 2010	37.96	38.19	37.71	38.03	6,676,518	+0.21(+0.56%)
Apr 09, 2010	37.99	38.13	37.22	37.82	10,502,458	+0.02(+0.05%)
Apr 08, 2010	37.23	38.34	36.86	37.80	17,374,862	+1.11(+3.02%)
Apr 07, 2010	36.63	37.03	36.49	36.69	9,628,981	-0.05(-0.15%)
Apr 06, 2010	36.43	36.74	36.24	36.74	6,411,767	+0.44(+1.22%)
Apr 05, 2010	36.20	36.66	35.78	36.30	6,242,964	+0.21(+0.58%)
Apr 01, 2010	35.84	36.09	36.09	36.09	7,445,377	+0.36(+1.01%)
Mar 31, 2010	36.35	36.46	35.49	35.73	9,520,370	-0.77(-2.12%)
Mar 30, 2010	36.65	36.90	36.29	36.51	4,532,833	-0.15(-0.41%)
Mar 29, 2010	37.04	37.18	36.55	36.66	5,310,024	-0.28(-0.75%)
Mar 26, 2010	36.48	37.00	36.45	36.93	7,195,407	+0.62(+1.72%)
Mar 25, 2010	36.43	36.68	36.26	36.31	5,212,107	+0.05(+0.15%)
Mar 24, 2010	36.43	36.57	36.09	36.26	6,897,282	-0.35(-0.96%)
Mar 23, 2010	36.55	36.68	36.15	36.61	4,671,670	+0.64(+1.78%)
Mar 22, 2010	36.03	36.68	35.91	35.97	5,545,679	-0.24(-0.66%)
Mar 19, 2010	36.18	36.27	35.99	36.21	7,692,189	+0.18(+0.49%)
Mar 18, 2010	36.19	36.26	35.85	36.03	5,989,452	-0.10(-0.26%)
Mar 17, 2010	36.41	36.44	35.99	36.13	5,135,139	-0.18(-0.49%)
Mar 16, 2010	36.32	36.40	36.11	36.30	4,187,339	-0.02(-0.06%)
Mar 15, 2010	36.17	36.35	36.13	36.32	5,654,579	+0.26(+0.73%)
Mar 12, 2010	36.08	36.15	35.66	36.06	5,531,021	+0.18(+0.51%)
Mar 11, 2010	35.64	35.95	35.45	35.87	4,748,221	+0.12(+0.32%)
Mar 10, 2010	35.71	36.21	35.57	35.76	6,130,639	-0.15(-0.42%)
Mar 09, 2010	36.07	36.26	35.72	35.91	5,295,761	-0.42(-1.16%)
Mar 08, 2010	36.30	36.44	36.17	36.33	4,801,379	-0.01(-0.02%)
Mar 05, 2010	36.23	36.34	35.91	36.34	6,628,995	+0.37(+1.04%)
Mar 04, 2010	35.11	36.17	35.43	35.96	10,144,406	+0.86(+2.44%)
Mar 03, 2010	35.17	35.27	34.96	35.11	5,878,528	+0.01(+0.04%)
Mar 02, 2010	35.44	35.58	34.97	35.09	7,073,541	-0.39(-1.11%)
Mar 01, 2010	35.17	35.56	34.98	35.49	7,188,929	+0.49(+1.40%)
Feb 26, 2010	34.65	35.07	34.64	35.00	6,167,473	+0.39(+1.12%)
Feb 25, 2010	34.46	34.73	34.15	34.61	12,088,161	-0.03(-0.10%)
Feb 24, 2010	34.10	34.75	34.05	34.65	13,651,120	+0.64(+1.88%)
Feb 23, 2010	33.90	34.39	33.15	34.01	23,103,850	-0.39(-1.15%)
Feb 22, 2010	34.50	34.68	34.35	34.40	5,889,264	-0.06(-0.18%)
Feb 19, 2010	34.44	34.70	34.30	34.46	7,614,157	-0.01(-0.02%)
Feb 18, 2010	34.22	34.60	34.05	34.47	7,186,829	+0.10(+0.28%)
Feb 17, 2010	34.16	34.48	34.08	34.37	8,058,376	+0.46(+1.36%)
Feb 16, 2010	33.38	34.01	33.29	33.91	8,550,176	+0.98(+2.98%)
Feb 12, 2010	33.03	32.93	32.93	32.93	12,866,620	-0.35(-1.06%)
Feb 11, 2010	33.07	33.53	32.92	33.28	6,966,339	+0.14(+0.43%)
Feb 10, 2010	33.19	33.39	32.91	33.14	6,548,809	-0.13(-0.39%)
Feb 09, 2010	33.28	33.65	33.02	33.27	6,836,339	+0.24(+0.74%)
Feb 08, 2010	33.35	33.62	33.00	33.02	7,302,687	-0.35(-1.05%)
Feb 05, 2010	32.90	33.52	32.84	33.38	10,850,202	+0.16(+0.47%)
Feb 04, 2010	33.34	33.44	32.65	33.22	22,637,312	-1.04(-3.02%)
Feb 03, 2010	34.32	34.53	34.20	34.26	10,623,591	-0.15(-0.43%)
Feb 02, 2010	34.60	34.64	34.26	34.41	19,797,028	-0.02(-0.06%)
Feb 01, 2010	34.90	34.94	34.32	34.43	12,985,895	-0.28(-0.82%)
Jan 29, 2010	35.38	35.46	34.71	34.71	14,066,625	-0.43(-1.23%)
Jan 28, 2010	35.33	35.50	34.94	35.14	12,189,777	-0.03(-0.10%)
Jan 27, 2010	35.10	35.34	34.88	35.18	16,263,312	-0.04(-0.12%)
Jan 26, 2010	34.23	35.52	34.20	35.22	19,281,922	+0.85(+2.46%)
Jan 25, 2010	34.34	34.58	33.99	34.37	13,158,668	+0.26(+0.77%)
Jan 22, 2010	33.86	34.60	33.86	34.11	17,314,780	+0.11(+0.32%)
Jan 21, 2010	34.28	34.74	33.65	34.00	13,647,469	-0.34(-0.99%)
Jan 20, 2010	34.38	34.79	34.24	34.34	12,690,256	-0.33(-0.94%)
Jan 19, 2010	34.17	34.80	33.85	34.66	13,778,270	+0.70(+2.05%)
Jan 15, 2010	33.76	33.97	33.97	33.97	13,431,156	+0.05(+0.14%)
Jan 14, 2010	33.70	34.09	33.58	33.92	11,076,005	+0.51(+1.54%)
Jan 13, 2010	33.40	33.62	33.25	33.40	7,080,125	+0.00(+0.00%)
Jan 12, 2010	33.78	33.84	33.15	33.40	8,082,523	-0.57(-1.67%)
Jan 11, 2010	33.96	34.07	33.67	33.97	5,541,491	+0.07(+0.22%)
Jan 08, 2010	33.88	33.93	33.57	33.90	9,619,843	-0.14(-0.40%)
Jan 07, 2010	33.99	34.39	33.66	34.03	18,520,168	+0.41(+1.23%)
Jan 06, 2010	32.90	33.65	32.90	33.62	10,660,475	+0.63(+1.91%)
Jan 05, 2010	32.84	33.33	32.67	32.99	7,030,922	+0.12(+0.37%)
Jan 04, 2010	32.81	33.10	32.77	32.87	6,778,284	+0.12(+0.37%)
Dec 31, 2009	33.03	32.75	32.75	32.75	4,779,655	-0.22(-0.68%)
Dec 30, 2009	32.78	32.98	32.66	32.97	4,343,521	+0.08(+0.25%)
Dec 29, 2009	32.95	33.00	32.76	32.89	5,555,764	+0.09(+0.27%)
Dec 28, 2009	32.92	33.16	32.70	32.80	6,198,367	-0.14(-0.41%)
Dec 24, 2009	33.05	33.32	32.85	32.94	2,228,650	-0.14(-0.41%)
Dec 23, 2009	33.15	33.24	32.81	33.07	6,852,988	+0.04(+0.12%)
Dec 22, 2009	33.39	33.42	32.76	33.03	7,623,319	-0.37(-1.09%)
Dec 21, 2009	32.76	33.53	32.53	33.40	11,850,771	+0.74(+2.26%)
Dec 18, 2009	32.27	32.74	31.76	32.66	15,499,806	+0.50(+1.56%)
Dec 17, 2009	32.05	32.46	31.89	32.16	11,243,413	-0.01(-0.02%)
Dec 16, 2009	32.42	32.50	32.13	32.16	7,947,845	-0.10(-0.32%)
Dec 15, 2009	32.33	32.43	32.07	32.27	10,373,852	-0.12(-0.38%)
Dec 14, 2009	32.20	32.44	32.19	32.39	13,263,407	+0.62(+1.94%)
Dec 11, 2009	31.26	31.83	31.19	31.77	11,156,591	+0.64(+2.04%)
Dec 10, 2009	30.83	31.26	30.58	31.14	11,441,793	+0.47(+1.52%)
Dec 09, 2009	30.94	30.96	30.54	30.67	9,812,812	-0.39(-1.24%)
Dec 08, 2009	31.21	31.28	30.75	31.05	9,409,576	-0.32(-1.01%)
Dec 07, 2009	30.90	31.48	30.90	31.37	12,765,592	+0.47(+1.53%)
Dec 04, 2009	31.79	31.95	30.58	30.90	25,865,830	-0.48(-1.53%)
Dec 03, 2009	31.87	31.99	31.18	31.38	21,221,944	-0.93(-2.87%)
Dec 02, 2009	31.65	32.35	31.60	32.31	16,642,389	+0.64(+2.01%)
Dec 01, 2009	31.87	31.99	31.58	31.67	14,095,348	+0.15(+0.47%)
Nov 30, 2009	32.12	32.27	31.14	31.52	19,007,166	-0.77(-2.39%)
Nov 27, 2009	31.77	32.46	31.56	32.29	6,269,043	-0.09(-0.27%)
Nov 25, 2009	32.17	32.53	32.08	32.38	6,402,129	+0.25(+0.78%)
Nov 24, 2009	31.89	32.19	31.85	32.13	8,659,934	+0.14(+0.42%)
Nov 23, 2009	32.44	32.45	31.93	32.00	10,600,451	-0.14(-0.42%)
Nov 20, 2009	32.31	32.62	31.96	32.13	11,417,069	-0.30(-0.92%)
Nov 19, 2009	32.46	32.58	32.14	32.43	12,919,325	+0.02(+0.06%)
Nov 18, 2009	32.67	32.67	32.31	32.41	17,122,850	-0.49(-1.50%)
Nov 17, 2009	34.06	34.13	32.03	32.90	34,806,080	-1.03(-3.02%)
Nov 16, 2009	33.26	33.96	33.23	33.93	16,254,930	+0.88(+2.65%)
Nov 13, 2009	32.79	33.11	32.50	33.05	14,866,740	+0.04(+0.12%)
Nov 12, 2009	33.81	34.00	32.86	33.01	13,959,017	-0.80(-2.35%)
Nov 11, 2009	34.25	34.42	33.60	33.81	7,861,707	-0.26(-0.75%)
Nov 10, 2009	34.02	34.31	33.69	34.06	6,584,298	+0.03(+0.08%)
Nov 09, 2009	33.69	34.06	33.43	34.04	13,032,636	+0.51(+1.51%)
Nov 06, 2009	33.46	33.71	33.16	33.53	7,846,229	+0.51(+1.54%)
Nov 05, 2009	33.23	33.58	32.66	33.02	12,266,970	-0.22(-0.65%)
Nov 04, 2009	33.33	33.60	33.14	33.24	10,720,479	+0.01(+0.04%)
Nov 03, 2009	33.14	33.62	32.83	33.23	10,553,776	-0.06(-0.18%)
Nov 02, 2009	32.80	33.52	32.59	33.29	10,572,985	+0.61(+1.88%)
Oct 30, 2009	33.35	33.94	32.65	32.67	15,068,265	-0.74(-2.22%)
Oct 29, 2009	32.94	33.46	32.72	33.42	11,000,427	+0.87(+2.67%)
Oct 28, 2009	33.11	33.45	32.48	32.55	14,185,868	-0.14(-0.43%)
Oct 27, 2009	32.98	33.28	32.49	32.69	9,683,194	-0.29(-0.88%)
Oct 26, 2009	33.16	33.73	32.80	32.98	7,341,458	-0.10(-0.31%)
Oct 23, 2009	33.07	33.24	32.92	33.08	8,851,487	-0.31(-0.93%)
Oct 22, 2009	33.06	33.70	32.94	33.39	10,135,732	+0.40(+1.21%)
Oct 21, 2009	33.91	34.25	32.93	32.99	11,684,589	-0.72(-2.14%)
Oct 20, 2009	33.45	33.85	33.40	33.71	6,430,163	-0.28(-0.83%)
Oct 19, 2009	33.91	34.20	33.77	34.00	7,659,730	+0.21(+0.62%)
Oct 16, 2009	33.91	33.96	33.50	33.79	10,033,438	-0.23(-0.67%)
Oct 15, 2009	34.48	34.51	33.73	34.02	12,791,350	-0.63(-1.81%)
Oct 14, 2009	34.35	34.93	33.97	34.64	13,761,838	+0.84(+2.50%)
Oct 13, 2009	33.48	34.31	33.47	33.80	11,378,273	+0.34(+1.01%)
Oct 12, 2009	34.17	34.24	33.42	33.46	10,780,251	-0.20(-0.58%)
Oct 09, 2009	33.33	33.70	33.12	33.66	12,230,456	+0.37(+1.11%)
Oct 08, 2009	32.18	33.49	32.06	33.29	17,928,182	+0.56(+1.71%)
Oct 07, 2009	32.36	32.83	32.28	32.73	10,837,241	+0.28(+0.87%)
Oct 06, 2009	32.11	32.50	32.11	32.44	10,488,078	+0.78(+2.47%)
Oct 05, 2009	31.15	31.78	31.09	31.66	8,083,971	+0.61(+1.98%)
Oct 02, 2009	31.05	31.40	30.85	31.05	9,033,686	-0.37(-1.18%)
Oct 01, 2009	31.39	31.74	31.03	31.42	10,709,102	-0.07(-0.24%)
Sep 30, 2009	31.68	31.84	31.22	31.49	13,916,905	-0.40(-1.27%)
Sep 29, 2009	32.26	32.50	31.84	31.90	8,111,710	-0.07(-0.23%)
Sep 28, 2009	31.42	32.27	31.27	31.97	8,925,936	+0.74(+2.38%)
Sep 25, 2009	32.17	32.17	31.14	31.23	12,472,537	-0.92(-2.85%)
Sep 24, 2009	32.13	32.41	31.71	32.15	7,980,548	+0.06(+0.19%)
Sep 23, 2009	32.50	32.64	32.05	32.09	8,329,095	-0.40(-1.25%)
Sep 22, 2009	33.00	33.03	32.41	32.49	10,327,215	-0.46(-1.39%)
Sep 21, 2009	32.73	33.19	32.28	32.95	6,034,564	+0.03(+0.10%)
Sep 18, 2009	32.95	33.01	32.71	32.92	9,300,345	+0.08(+0.25%)
Sep 17, 2009	32.63	33.15	32.61	32.84	10,593,159	+0.53(+1.65%)
Sep 16, 2009	32.13	32.72	32.13	32.30	9,745,171	+0.25(+0.78%)
Sep 15, 2009	32.05	32.35	31.61	32.05	10,530,622	+0.06(+0.19%)
Sep 14, 2009	32.17	32.41	31.92	31.99	9,905,294	-0.36(-1.11%)
Sep 11, 2009	32.55	32.69	32.11	32.35	9,204,400	-0.15(-0.46%)
Sep 10, 2009	32.16	32.53	31.98	32.50	10,151,014	+0.35(+1.09%)
Sep 09, 2009	31.89	32.23	31.70	32.15	11,862,833	+0.23(+0.72%)
Sep 08, 2009	32.00	32.16	31.62	31.92	12,691,022	+0.13(+0.40%)
Sep 04, 2009	31.82	31.95	31.62	31.79	8,971,782	+0.03(+0.11%)
Sep 03, 2009	32.11	32.21	31.57	31.76	18,139,798	+0.54(+1.73%)
Sep 02, 2009	31.29	31.56	30.82	31.22	11,909,197	-0.21(-0.67%)
Sep 01, 2009	31.52	32.08	31.25	31.43	15,382,296	-0.28(-0.89%)
Aug 31, 2009	31.72	31.85	31.37	31.71	12,014,098	-0.26(-0.82%)
Aug 28, 2009	32.13	32.13	31.72	31.97	9,784,259	+0.07(+0.21%)
Aug 27, 2009	31.90	32.08	31.58	31.90	10,664,925	-0.09(-0.27%)
Aug 26, 2009	31.24	32.17	31.21	31.99	15,098,743	+0.64(+2.04%)
Aug 25, 2009	30.74	31.59	30.54	31.35	16,409,846	+0.88(+2.88%)
Aug 24, 2009	30.96	30.96	30.42	30.47	9,691,747	-0.33(-1.07%)
Aug 21, 2009	30.76	30.95	30.45	30.80	9,036,485	+0.26(+0.86%)
Aug 20, 2009	30.29	30.70	30.16	30.54	11,591,912	+0.15(+0.49%)
Aug 19, 2009	29.68	30.78	29.65	30.39	23,655,208	+0.49(+1.65%)
Aug 18, 2009	27.80	30.07	29.14	29.90	29,822,646	+1.90(+6.80%)
Aug 17, 2009	27.75	28.05	27.69	28.00	11,421,853	-0.24(-0.86%)
Aug 14, 2009	28.31	28.66	28.05	28.24	10,608,052	-0.14(-0.50%)
Aug 13, 2009	28.64	28.66	27.98	28.38	23,595,584	-0.18(-0.64%)
Aug 12, 2009	28.35	28.85	28.29	28.56	9,426,361	+0.21(+0.73%)
Aug 11, 2009	28.20	28.72	28.00	28.35	12,334,411	+0.15(+0.52%)
Aug 10, 2009	28.72	28.82	27.95	28.21	11,609,058	-0.64(-2.21%)
Aug 07, 2009	28.43	28.93	28.09	28.84	25,195,358	+0.82(+2.92%)
Aug 06, 2009	28.23	28.80	27.93	28.03	20,850,258	-0.07(-0.24%)
Aug 05, 2009	28.45	28.52	27.90	28.09	15,010,391	-0.10(-0.36%)
Aug 04, 2009	28.73	28.87	28.19	28.19	11,705,473	-0.66(-2.28%)

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.