Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.56	47.59	46.34	47.35	2,297,130	+0.41(+0.88%)
Jul 29, 2010	47.32	47.53	46.48	46.94	3,361,505	-0.17(-0.37%)
Jul 28, 2010	46.45	47.54	46.15	47.12	11,633,625	+2.67(+6.00%)
Jul 27, 2010	45.15	45.37	44.34	44.45	2,954,505	-0.65(-1.45%)
Jul 26, 2010	44.34	45.34	44.30	45.10	3,079,794	+0.89(+2.00%)
Jul 23, 2010	43.06	44.30	42.63	44.22	3,159,470	+1.07(+2.49%)
Jul 22, 2010	42.26	43.22	42.26	43.14	3,237,241	+1.30(+3.11%)
Jul 21, 2010	42.63	42.76	41.57	41.84	1,753,245	-0.76(-1.77%)
Jul 20, 2010	41.78	42.64	41.41	42.60	1,622,511	+0.29(+0.69%)
Jul 19, 2010	41.80	42.46	41.54	42.31	1,955,512	+0.58(+1.39%)
Jul 16, 2010	42.50	42.59	41.66	41.73	1,808,313	-0.82(-1.93%)
Jul 15, 2010	42.60	42.79	41.91	42.55	1,462,249	-0.12(-0.29%)
Jul 14, 2010	42.31	42.95	42.26	42.67	2,092,538	+0.54(+1.28%)
Jul 13, 2010	41.91	42.27	41.70	42.13	1,616,468	+0.76(+1.84%)
Jul 12, 2010	41.25	41.84	41.10	41.37	1,043,701	-0.07(-0.18%)
Jul 09, 2010	41.24	41.65	41.17	41.44	1,198,138	+0.20(+0.48%)
Jul 08, 2010	41.07	41.44	40.90	41.25	1,398,192	+0.28(+0.69%)
Jul 07, 2010	40.41	41.12	40.16	40.96	2,295,041	+0.55(+1.37%)
Jul 06, 2010	40.44	40.69	40.01	40.41	2,493,991	+0.43(+1.07%)
Jul 02, 2010	40.48	40.66	39.58	39.98	1,622,949	-0.49(-1.20%)
Jul 01, 2010	40.36	40.87	39.60	40.47	2,546,320	+0.04(+0.11%)
Jun 30, 2010	40.56	41.36	40.29	40.43	2,107,701	-0.20(-0.50%)
Jun 29, 2010	41.02	41.13	40.32	40.63	2,508,561	-0.94(-2.25%)
Jun 25, 2010	41.46	41.65	41.12	41.57	2,389,708	+0.17(+0.42%)
Jun 24, 2010	41.50	42.04	41.27	41.39	1,426,046	-0.34(-0.82%)
Jun 23, 2010	41.82	42.10	41.40	41.73	1,089,870	-0.09(-0.23%)
Jun 22, 2010	43.03	43.13	41.68	41.83	1,583,846	-1.10(-2.57%)
Jun 21, 2010	43.26	43.40	42.62	42.93	1,613,838	+0.04(+0.08%)
Jun 18, 2010	43.17	43.24	42.76	42.90	2,024,188	-0.20(-0.47%)
Jun 17, 2010	43.29	43.32	42.47	43.10	1,240,813	+0.04(+0.10%)
Jun 16, 2010	42.92	43.29	42.71	43.06	1,859,473	-0.03(-0.07%)
Jun 15, 2010	42.66	43.16	42.52	43.08	2,059,866	+0.45(+1.06%)
Jun 14, 2010	42.50	43.05	42.39	42.63	2,089,363	+0.36(+0.84%)
Jun 11, 2010	41.22	42.31	41.01	42.28	1,755,723	+0.56(+1.34%)
Jun 10, 2010	41.22	41.91	41.03	41.72	2,963,903	+1.75(+4.38%)
Jun 09, 2010	39.88	40.85	39.85	39.97	2,352,684	+0.11(+0.27%)
Jun 08, 2010	39.73	40.01	39.14	39.86	2,446,826	+0.10(+0.26%)
Jun 07, 2010	40.62	40.80	39.69	39.76	3,010,876	-0.84(-2.07%)
Jun 04, 2010	41.52	41.57	40.43	40.60	2,548,123	-1.56(-3.70%)
Jun 03, 2010	42.37	42.65	41.70	42.15	1,990,552	-0.06(-0.14%)
Jun 02, 2010	41.04	42.21	41.04	42.21	1,824,590	+0.94(+2.27%)
Jun 01, 2010	41.83	42.20	41.23	41.28	1,599,418	-0.74(-1.77%)
May 28, 2010	42.45	42.47	41.57	42.02	1,885,509	-0.43(-1.01%)
May 27, 2010	42.06	42.47	41.78	42.45	1,757,519	+0.97(+2.34%)
May 26, 2010	41.51	42.17	41.35	41.48	2,009,441	-0.03(-0.07%)
May 25, 2010	40.90	41.57	40.21	41.51	2,419,983	+0.05(+0.12%)
May 24, 2010	41.88	42.22	41.44	41.46	1,558,110	-0.61(-1.46%)
May 21, 2010	40.71	42.11	40.68	42.07	3,990,007	+0.83(+2.02%)
May 20, 2010	41.27	42.51	41.19	41.24	3,558,339	-1.67(-3.89%)
May 19, 2010	42.66	43.18	42.14	42.91	2,613,757	+0.09(+0.20%)
May 18, 2010	43.46	43.84	42.66	42.82	1,504,429	-0.39(-0.90%)
May 17, 2010	43.29	43.64	42.39	43.21	2,140,434	+0.11(+0.25%)
May 14, 2010	43.37	43.57	42.71	43.11	2,704,674	-0.72(-1.63%)
May 13, 2010	43.86	44.38	43.79	43.82	2,298,609	-0.45(-1.01%)
May 12, 2010	43.88	44.47	43.74	44.27	1,866,836	+0.39(+0.89%)
May 11, 2010	44.25	44.36	43.37	43.88	2,513,044	+0.00(+0.00%)
May 10, 2010	43.12	43.88	42.66	43.88	3,637,869	+2.06(+4.93%)
May 07, 2010	42.77	42.97	41.65	41.82	4,688,434	-0.96(-2.25%)
May 06, 2010	43.93	44.28	41.40	42.78	4,131,113	-1.12(-2.55%)
May 05, 2010	43.91	44.49	43.61	43.90	2,888,629	+0.01(+0.02%)
May 04, 2010	44.43	44.46	43.47	43.89	2,735,582	-0.77(-1.73%)
May 03, 2010	43.71	44.75	43.55	44.67	2,473,182	+1.05(+2.40%)
Apr 30, 2010	44.05	44.56	43.60	43.62	2,379,627	-0.60(-1.36%)
Apr 29, 2010	44.02	44.44	43.97	44.22	2,149,222	+0.43(+0.97%)
Apr 28, 2010	44.11	44.13	43.63	43.79	2,458,868	+0.21(+0.48%)
Apr 27, 2010	44.16	44.45	43.44	43.58	4,131,089	-0.64(-1.44%)
Apr 26, 2010	44.47	44.62	44.13	44.22	2,011,527	-0.31(-0.70%)
Apr 23, 2010	44.52	44.65	44.08	44.53	3,019,828	+0.09(+0.19%)
Apr 22, 2010	43.47	44.94	43.03	44.44	5,932,150	+1.06(+2.44%)
Apr 21, 2010	41.22	44.31	41.21	43.39	8,039,842	+0.80(+1.87%)
Apr 20, 2010	42.61	42.89	42.29	42.59	2,046,855	+0.20(+0.46%)
Apr 19, 2010	41.98	42.56	41.98	42.40	2,214,419	+0.18(+0.43%)
Apr 16, 2010	42.56	42.63	41.83	42.22	2,983,214	-0.40(-0.93%)
Apr 15, 2010	41.95	43.21	41.84	42.61	4,793,703	+0.86(+2.06%)
Apr 14, 2010	40.86	41.80	40.85	41.75	2,738,300	+0.83(+2.03%)
Apr 13, 2010	40.70	41.02	40.43	40.92	2,278,849	+0.11(+0.27%)
Apr 12, 2010	41.65	41.65	40.81	40.81	4,358,264	-0.01(-0.02%)
Apr 09, 2010	40.31	40.99	40.29	40.82	3,989,916	+0.61(+1.53%)
Apr 08, 2010	39.90	40.29	39.61	40.21	2,541,319	+0.33(+0.82%)
Apr 07, 2010	40.08	40.26	39.75	39.88	2,836,700	-0.09(-0.24%)
Apr 06, 2010	39.95	40.26	39.77	39.97	2,177,222	-0.27(-0.68%)
Apr 05, 2010	40.48	40.61	40.09	40.25	1,513,971	-0.01(-0.04%)
Apr 01, 2010	40.48	40.26	40.26	40.26	1,630,150	-0.12(-0.30%)
Mar 31, 2010	40.37	40.58	40.23	40.39	1,903,361	-0.27(-0.66%)
Mar 30, 2010	40.50	40.82	40.35	40.65	1,898,431	+0.09(+0.23%)
Mar 29, 2010	40.29	41.05	40.29	40.56	1,769,355	+0.38(+0.95%)
Mar 26, 2010	40.23	40.47	39.95	40.18	2,137,360	-0.07(-0.16%)
Mar 25, 2010	40.81	41.06	40.18	40.24	2,461,349	-0.34(-0.84%)
Mar 24, 2010	40.78	40.80	40.30	40.58	1,789,180	-0.22(-0.55%)
Mar 23, 2010	40.55	40.85	40.32	40.81	1,803,060	+0.14(+0.36%)
Mar 22, 2010	40.76	40.96	40.60	40.66	2,006,785	-0.27(-0.65%)
Mar 19, 2010	41.39	41.71	40.77	40.93	4,230,940	+0.01(+0.04%)
Mar 18, 2010	40.10	41.08	39.97	40.91	2,924,166	+0.65(+1.62%)
Mar 17, 2010	40.02	40.65	39.89	40.26	2,755,109	+0.29(+0.72%)
Mar 16, 2010	39.14	40.26	39.04	39.97	4,811,824	+1.01(+2.60%)
Mar 15, 2010	38.83	39.22	38.65	38.96	2,283,151	+0.01(+0.02%)
Mar 12, 2010	38.74	39.10	38.41	38.95	2,365,779	+0.30(+0.77%)
Mar 11, 2010	38.59	38.80	38.35	38.66	2,731,844	-0.15(-0.39%)
Mar 10, 2010	38.70	39.10	38.39	38.81	2,344,809	+0.20(+0.52%)
Mar 09, 2010	38.51	38.73	38.34	38.61	1,466,080	+0.05(+0.13%)
Mar 08, 2010	39.08	39.12	38.54	38.56	2,058,324	+0.05(+0.13%)
Mar 05, 2010	38.09	38.60	38.09	38.51	2,242,263	+0.42(+1.10%)
Mar 04, 2010	38.11	38.26	37.78	38.09	2,226,410	+0.14(+0.38%)
Mar 03, 2010	38.20	38.38	37.88	37.94	3,049,832	-0.35(-0.93%)
Mar 02, 2010	38.51	38.68	38.27	38.30	2,219,824	-0.25(-0.65%)
Mar 01, 2010	38.35	45.81	38.16	38.55	3,006,098	+0.17(+0.43%)
Feb 26, 2010	38.50	38.55	37.93	38.38	2,363,822	-0.12(-0.30%)
Feb 25, 2010	38.15	38.53	37.79	38.50	2,240,022	-0.14(-0.35%)
Feb 24, 2010	38.87	39.04	38.37	38.63	2,532,169	+0.09(+0.22%)
Feb 23, 2010	39.04	39.23	38.25	38.55	3,681,972	-0.43(-1.11%)
Feb 22, 2010	38.70	39.09	38.37	38.98	2,258,486	+0.48(+1.23%)
Feb 19, 2010	37.99	38.84	37.99	38.51	2,456,570	+0.43(+1.13%)
Feb 18, 2010	38.18	38.20	37.98	38.07	1,433,777	-0.07(-0.19%)
Feb 17, 2010	38.18	38.45	37.84	38.15	1,869,174	+0.18(+0.47%)
Feb 16, 2010	37.71	38.35	37.71	37.97	2,099,355	+0.45(+1.21%)
Feb 12, 2010	37.76	37.51	37.51	37.51	3,355,166	-0.71(-1.85%)
Feb 11, 2010	37.16	38.36	37.04	38.22	3,519,780	+0.91(+2.43%)
Feb 10, 2010	37.43	37.79	36.93	37.31	2,645,729	-0.60(-1.58%)
Feb 09, 2010	37.89	38.63	37.50	37.91	3,764,982	+0.42(+1.13%)
Feb 08, 2010	37.89	38.12	37.43	37.48	2,843,085	-0.26(-0.69%)
Feb 05, 2010	38.26	38.92	36.82	37.74	3,936,104	-0.58(-1.52%)
Feb 04, 2010	38.37	38.83	37.91	38.33	5,501,058	-0.21(-0.54%)
Feb 03, 2010	38.03	39.14	37.07	38.53	12,125,799	-2.79(-6.76%)
Feb 02, 2010	41.20	41.41	40.79	41.33	2,043,547	+0.01(+0.03%)
Feb 01, 2010	40.91	41.49	40.80	41.31	1,363,652	+0.55(+1.36%)
Jan 29, 2010	40.79	41.23	40.76	40.76	2,122,700	+0.06(+0.16%)
Jan 28, 2010	41.48	41.48	40.45	40.69	1,629,974	-0.66(-1.60%)
Jan 27, 2010	40.90	41.46	40.75	41.36	1,224,360	+0.26(+0.63%)
Jan 26, 2010	41.16	41.45	40.98	41.10	1,871,676	-0.26(-0.63%)
Jan 25, 2010	41.38	41.63	40.87	41.36	1,621,757	+0.08(+0.19%)
Jan 22, 2010	41.54	41.85	41.20	41.28	2,164,806	-0.20(-0.49%)
Jan 21, 2010	41.52	42.01	41.01	41.48	2,305,234	-0.11(-0.26%)
Jan 20, 2010	41.41	41.64	40.95	41.59	1,608,526	-0.25(-0.60%)
Jan 19, 2010	41.53	42.08	41.48	41.84	1,474,348	+0.30(+0.71%)
Jan 15, 2010	41.39	41.54	41.54	41.54	2,212,509	+0.07(+0.17%)
Jan 14, 2010	41.04	41.66	41.04	41.47	1,136,656	+0.22(+0.52%)
Jan 13, 2010	41.02	41.36	40.55	41.25	2,102,497	+0.24(+0.58%)
Jan 12, 2010	41.36	41.48	40.87	41.02	1,980,839	-0.53(-1.26%)
Jan 11, 2010	41.38	41.68	41.18	41.54	1,705,177	+0.12(+0.30%)
Jan 08, 2010	40.81	41.47	40.74	41.42	1,851,288	+0.55(+1.34%)
Jan 07, 2010	41.08	41.13	40.43	40.87	2,694,780	-0.40(-0.96%)
Jan 06, 2010	41.61	41.74	41.17	41.27	2,341,768	-0.55(-1.33%)
Jan 05, 2010	42.59	42.82	41.31	41.82	3,268,775	-0.89(-2.07%)
Jan 04, 2010	42.62	42.94	42.42	42.71	1,143,292	+0.44(+1.04%)
Dec 31, 2009	42.90	42.27	42.27	42.27	1,127,790	-0.71(-1.66%)
Dec 30, 2009	43.18	43.18	42.75	42.98	911,825	+0.15(+0.35%)
Dec 29, 2009	42.62	42.91	42.43	42.83	1,191,367	+0.33(+0.78%)
Dec 28, 2009	42.46	42.59	42.12	42.50	772,742	+0.18(+0.43%)
Dec 24, 2009	42.27	42.42	41.88	42.32	335,854	+0.19(+0.44%)
Dec 23, 2009	42.29	42.36	41.77	42.13	894,810	-0.11(-0.26%)
Dec 22, 2009	42.26	42.37	42.01	42.24	976,639	+0.03(+0.07%)
Dec 21, 2009	42.13	42.68	41.95	42.21	1,145,275	+0.33(+0.79%)
Dec 18, 2009	41.92	42.40	41.54	41.88	2,806,076	+0.29(+0.69%)
Dec 17, 2009	42.36	42.49	41.49	41.59	4,250,774	-1.12(-2.63%)
Dec 16, 2009	43.04	43.36	42.64	42.72	1,648,827	-0.26(-0.60%)
Dec 15, 2009	42.28	43.36	42.04	42.97	2,696,143	+0.48(+1.13%)
Dec 14, 2009	42.51	42.57	41.87	42.49	1,722,964	+0.68(+1.62%)
Dec 11, 2009	41.74	42.00	41.49	41.82	1,480,044	+0.30(+0.71%)
Dec 10, 2009	41.38	41.70	41.30	41.52	1,200,869	+0.17(+0.40%)
Dec 09, 2009	41.15	41.43	40.80	41.36	1,282,867	+0.04(+0.09%)
Dec 08, 2009	41.12	41.54	40.73	41.32	1,729,397	+0.11(+0.26%)
Dec 07, 2009	41.51	41.66	40.93	41.21	1,698,826	-0.41(-0.99%)
Dec 04, 2009	41.64	42.26	41.17	41.62	1,602,893	+0.44(+1.07%)
Dec 03, 2009	41.64	41.82	41.13	41.18	1,644,256	-0.35(-0.85%)
Dec 02, 2009	40.76	41.63	40.76	41.54	2,807,877	+0.81(+2.00%)
Dec 01, 2009	40.27	40.83	40.20	40.72	2,765,494	+0.60(+1.49%)
Nov 30, 2009	39.99	40.30	39.69	40.12	2,388,384	-0.06(-0.14%)
Nov 27, 2009	39.73	40.53	39.58	40.18	1,355,273	-0.42(-1.05%)
Nov 25, 2009	40.33	40.80	40.33	40.61	1,571,981	-0.12(-0.30%)
Nov 24, 2009	41.11	41.14	40.25	40.73	2,755,050	-0.37(-0.89%)
Nov 23, 2009	41.51	41.87	41.00	41.10	1,878,780	-0.07(-0.17%)
Nov 20, 2009	40.96	41.41	40.95	41.17	1,618,513	-0.11(-0.26%)
Nov 19, 2009	41.52	41.52	40.92	41.28	1,509,498	-0.41(-0.98%)
Nov 18, 2009	42.11	42.15	41.48	41.69	1,284,201	-0.49(-1.16%)
Nov 17, 2009	41.99	42.18	41.76	42.18	1,289,489	+0.04(+0.10%)
Nov 16, 2009	41.25	42.27	41.07	42.13	1,679,082	+0.99(+2.41%)
Nov 13, 2009	41.44	41.53	41.07	41.14	1,691,589	-0.38(-0.92%)
Nov 12, 2009	41.76	41.95	41.33	41.52	1,667,758	-0.33(-0.79%)
Nov 11, 2009	41.25	41.91	41.16	41.85	2,380,877	+0.66(+1.59%)
Nov 10, 2009	40.59	41.36	40.56	41.20	2,194,084	-0.09(-0.21%)
Nov 09, 2009	41.15	41.49	40.81	41.28	2,179,082	+0.62(+1.52%)
Nov 06, 2009	40.40	40.80	39.97	40.66	1,380,792	+0.33(+0.82%)
Nov 05, 2009	39.38	40.45	39.38	40.33	2,179,239	+0.97(+2.47%)
Nov 04, 2009	40.33	40.56	39.28	39.36	2,904,569	-0.95(-2.36%)
Nov 03, 2009	39.94	40.47	39.72	40.31	2,266,125	+0.42(+1.05%)
Nov 02, 2009	39.72	40.30	39.41	39.89	2,149,544	+0.23(+0.58%)
Oct 30, 2009	40.43	40.75	39.50	39.66	2,366,880	-1.00(-2.46%)
Oct 29, 2009	40.30	40.93	40.30	40.66	2,219,873	+0.32(+0.80%)
Oct 28, 2009	41.11	41.11	40.27	40.34	1,520,619	-0.32(-0.78%)
Oct 27, 2009	41.02	41.33	40.48	40.66	2,150,378	-0.24(-0.58%)
Oct 26, 2009	41.23	41.84	40.73	40.89	1,842,237	-0.30(-0.73%)
Oct 23, 2009	41.02	42.30	40.79	41.20	3,646,160	-1.26(-2.97%)
Oct 22, 2009	42.21	42.70	41.72	42.46	3,383,195	+0.19(+0.44%)
Oct 21, 2009	43.25	43.84	41.67	42.27	6,484,538	-1.97(-4.46%)
Oct 20, 2009	43.62	44.40	43.51	44.24	2,888,918	+0.19(+0.44%)
Oct 19, 2009	44.06	44.24	43.74	44.05	2,098,920	+0.20(+0.46%)
Oct 16, 2009	43.60	43.94	43.32	43.85	2,253,602	-0.04(-0.10%)
Oct 15, 2009	43.65	44.06	43.32	43.89	2,241,655	+0.19(+0.43%)
Oct 14, 2009	43.00	43.70	42.60	43.70	2,250,037	+1.15(+2.71%)
Oct 13, 2009	42.16	42.67	42.10	42.55	1,621,118	+0.25(+0.60%)
Oct 12, 2009	42.43	42.51	41.97	42.30	1,069,886	+0.26(+0.62%)
Oct 09, 2009	41.20	42.09	41.20	42.04	1,739,377	+0.45(+1.09%)
Oct 08, 2009	41.74	41.92	41.35	41.59	1,627,664	+0.19(+0.47%)
Oct 07, 2009	40.84	41.64	40.53	41.39	2,120,158	-0.11(-0.26%)
Oct 06, 2009	41.28	42.04	41.28	41.50	2,042,715	+0.01(+0.02%)
Oct 05, 2009	40.56	41.49	40.31	41.49	1,956,281	+0.99(+2.45%)
Oct 02, 2009	40.43	40.78	40.14	40.50	1,589,220	+0.09(+0.23%)
Oct 01, 2009	41.48	41.80	40.41	40.41	1,758,290	-1.16(-2.79%)
Sep 30, 2009	41.56	42.02	40.51	41.56	1,910,351	+0.18(+0.43%)
Sep 29, 2009	41.85	42.09	41.18	41.38	1,248,790	-0.55(-1.32%)
Sep 28, 2009	41.76	42.27	41.63	41.94	911,966	+0.50(+1.22%)
Sep 25, 2009	41.90	42.18	41.25	41.43	1,341,048	-0.28(-0.67%)
Sep 24, 2009	42.04	42.10	41.28	41.72	1,815,783	-0.23(-0.55%)
Sep 23, 2009	42.10	42.79	41.90	41.95	1,766,279	-0.59(-1.39%)
Sep 22, 2009	42.31	42.77	42.06	42.54	1,442,934	+0.35(+0.82%)
Sep 21, 2009	42.10	42.50	41.82	42.19	1,717,994	-0.05(-0.12%)
Sep 18, 2009	42.55	42.62	41.85	42.24	2,018,904	+0.00(+0.00%)
Sep 17, 2009	42.28	42.92	41.95	42.24	1,769,364	-0.10(-0.24%)
Sep 16, 2009	42.23	42.40	41.49	42.34	2,054,300	+0.30(+0.72%)
Sep 15, 2009	42.16	42.29	41.69	42.04	1,721,555	-0.14(-0.32%)
Sep 14, 2009	42.05	42.41	41.78	42.18	1,572,207	-0.09(-0.20%)
Sep 11, 2009	41.68	42.40	41.52	42.26	2,579,653	+0.95(+2.30%)
Sep 10, 2009	40.65	41.38	40.53	41.31	1,837,366	+0.56(+1.38%)
Sep 09, 2009	40.91	41.20	40.43	40.75	1,998,888	-0.22(-0.54%)
Sep 08, 2009	41.19	41.44	40.79	40.97	1,275,266	-0.12(-0.28%)
Sep 04, 2009	40.35	41.10	40.18	41.09	1,480,869	+0.75(+1.86%)
Sep 03, 2009	39.88	40.34	39.58	40.34	1,284,327	+0.48(+1.19%)
Sep 02, 2009	39.41	40.14	39.41	39.87	1,486,088	+0.01(+0.04%)
Sep 01, 2009	40.29	41.18	39.71	39.85	1,784,261	-0.64(-1.58%)
Aug 31, 2009	40.73	40.91	40.03	40.49	1,570,789	-0.36(-0.88%)
Aug 28, 2009	41.21	41.64	40.56	40.85	1,569,953	-0.21(-0.51%)
Aug 27, 2009	41.20	41.48	40.48	41.06	1,654,589	-0.22(-0.52%)
Aug 26, 2009	41.06	41.85	41.06	41.28	1,797,759	-0.18(-0.43%)
Aug 25, 2009	41.56	41.99	41.14	41.46	1,809,744	+0.09(+0.23%)
Aug 24, 2009	41.38	41.74	41.02	41.36	1,893,999	-0.07(-0.17%)
Aug 21, 2009	40.59	41.60	39.77	41.43	3,350,249	+1.32(+3.30%)
Aug 20, 2009	39.94	40.25	39.58	40.11	2,164,917	+0.09(+0.23%)
Aug 19, 2009	38.92	40.13	38.92	40.02	2,061,468	+0.52(+1.31%)
Aug 18, 2009	38.80	39.63	38.80	39.50	2,083,621	+0.79(+2.05%)
Aug 17, 2009	39.05	39.37	38.38	38.71	2,381,562	-0.71(-1.81%)
Aug 14, 2009	39.78	39.95	39.00	39.42	1,582,183	-0.51(-1.28%)
Aug 13, 2009	40.25	40.41	39.68	39.93	1,645,211	-0.03(-0.07%)
Aug 12, 2009	39.30	40.32	38.91	39.96	2,092,406	+0.62(+1.57%)
Aug 11, 2009	38.97	39.55	38.71	39.34	1,757,644	+0.21(+0.53%)
Aug 10, 2009	39.19	39.41	38.66	39.13	1,537,557	-0.29(-0.73%)
Aug 07, 2009	38.74	39.57	38.53	39.42	1,902,994	+1.27(+3.34%)
Aug 06, 2009	38.49	38.49	38.02	38.15	2,044,340	-0.39(-1.01%)
Aug 05, 2009	39.26	39.27	38.15	38.53	1,938,514	-0.72(-1.83%)
Aug 04, 2009	39.17	39.51	38.90	39.25	2,180,116	-0.18(-0.46%)

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.