Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	40.75	40.96	39.89	40.35	47,369,484	-0.39(-0.95%)
Jun 29, 2009	40.08	40.85	39.90	40.74	42,202,676	+0.88(+2.22%)
Jun 26, 2009	40.21	40.28	39.74	39.85	47,929,488	-0.48(-1.19%)
Jun 25, 2009	39.63	40.42	39.57	40.33	53,540,228	+0.83(+2.09%)
Jun 24, 2009	40.00	40.18	39.35	39.51	36,144,872	-0.29(-0.73%)
Jun 23, 2009	39.99	40.19	39.54	39.80	41,836,740	+0.06(+0.16%)
Jun 22, 2009	40.46	40.50	39.65	39.73	49,203,468	-1.28(-3.11%)
Jun 19, 2009	41.47	41.56	40.64	41.01	74,102,456	-0.23(-0.55%)
Jun 18, 2009	41.11	41.61	41.07	41.23	35,924,816	+0.01(+0.03%)
Jun 17, 2009	41.01	41.43	40.89	41.22	51,851,104	-0.12(-0.29%)
Jun 16, 2009	42.33	42.38	41.31	41.34	41,962,000	-0.68(-1.62%)
Jun 15, 2009	41.92	42.11	41.70	42.02	48,290,900	-0.56(-1.31%)
Jun 12, 2009	42.38	42.80	42.19	42.58	37,595,196	-0.16(-0.36%)
Jun 11, 2009	42.71	43.19	42.20	42.74	53,463,720	+0.12(+0.28%)
Jun 10, 2009	42.69	42.78	42.04	42.62	47,404,872	+0.42(+0.98%)
Jun 09, 2009	42.46	42.61	41.77	42.20	37,982,744	-0.03(-0.07%)
Jun 08, 2009	42.00	42.53	41.60	42.23	40,370,608	+0.12(+0.27%)
Jun 05, 2009	42.28	42.42	41.57	42.12	45,886,264	-0.01(-0.01%)
Jun 04, 2009	41.94	42.16	41.60	42.12	44,934,024	+0.52(+1.25%)
Jun 03, 2009	41.78	41.82	41.17	41.60	51,554,924	-0.48(-1.15%)
Jun 02, 2009	41.23	42.25	41.23	42.09	49,685,824	+0.67(+1.62%)
Jun 01, 2009	40.67	41.58	40.55	41.42	55,104,720	+1.39(+3.47%)
May 29, 2009	40.29	40.55	39.80	40.03	57,510,144	+0.07(+0.17%)
May 28, 2009	39.56	40.29	39.32	39.96	48,167,828	+0.54(+1.36%)
May 27, 2009	40.29	40.76	39.34	39.42	39,868,408	-0.87(-2.16%)
May 26, 2009	39.47	40.37	39.19	40.29	50,948,776	+0.57(+1.42%)
May 22, 2009	39.60	40.22	39.47	39.73	32,268,970	+0.25(+0.64%)
May 21, 2009	39.66	39.81	39.24	39.47	41,633,532	-0.70(-1.75%)
May 20, 2009	40.58	41.20	40.03	40.18	49,467,664	-0.53(-1.29%)
May 19, 2009	40.58	41.05	40.44	40.70	36,127,768	+0.01(+0.03%)
May 18, 2009	40.25	40.84	40.11	40.69	43,418,880	+0.80(+2.01%)
May 15, 2009	40.00	40.26	39.59	39.89	46,286,284	-0.38(-0.93%)
May 14, 2009	40.12	40.45	37.86	40.26	36,901,532	-0.01(-0.01%)
May 13, 2009	40.39	40.73	40.07	40.27	45,068,836	-0.15(-0.37%)
May 12, 2009	40.27	41.09	40.14	40.42	49,096,828	+0.44(+1.10%)
May 11, 2009	40.10	40.19	39.73	39.98	41,090,456	-0.88(-2.16%)
May 08, 2009	40.05	41.11	40.05	40.86	62,179,824	+1.08(+2.71%)
May 07, 2009	39.82	39.85	39.03	39.78	56,382,264	+0.20(+0.51%)
May 06, 2009	39.27	39.59	38.92	39.58	53,372,656	+0.54(+1.37%)
May 05, 2009	39.29	39.43	38.76	39.04	34,497,072	-0.32(-0.81%)
May 04, 2009	39.54	39.77	39.06	39.36	47,311,040	+0.11(+0.28%)
May 01, 2009	38.74	39.28	38.14	39.25	47,450,168	+0.77(+2.01%)
Apr 30, 2009	39.62	39.67	38.22	38.48	60,713,356	-0.93(-2.36%)
Apr 29, 2009	38.85	39.61	38.73	39.41	50,177,264	+0.61(+1.58%)
Apr 28, 2009	37.72	39.09	37.72	38.80	47,510,608	+0.63(+1.65%)
Apr 27, 2009	37.68	38.47	37.54	38.17	46,056,464	-0.25(-0.66%)
Apr 24, 2009	38.21	38.67	38.04	38.42	56,054,884	+0.50(+1.31%)
Apr 23, 2009	37.69	37.95	37.23	37.93	50,615,876	+0.55(+1.48%)
Apr 22, 2009	37.88	38.00	37.26	37.37	53,843,644	-0.85(-2.22%)
Apr 21, 2009	37.68	38.25	37.44	38.22	55,849,984	+0.54(+1.42%)
Apr 20, 2009	38.10	38.33	37.62	37.68	55,227,020	-0.84(-2.19%)
Apr 17, 2009	39.15	39.28	38.43	38.53	56,495,652	-0.38(-0.98%)
Apr 16, 2009	39.60	39.60	38.57	38.91	48,367,104	-0.42(-1.07%)
Apr 15, 2009	39.01	39.54	38.80	39.33	42,528,216	+0.25(+0.65%)
Apr 14, 2009	38.81	39.20	38.29	39.07	56,663,088	-0.18(-0.47%)
Apr 13, 2009	39.62	39.86	39.11	39.26	48,356,788	-1.05(-2.61%)
Apr 09, 2009	40.37	40.64	39.99	40.31	46,556,480	+0.51(+1.28%)
Apr 08, 2009	39.58	40.16	39.18	39.80	45,086,620	+0.14(+0.36%)
Apr 07, 2009	39.84	39.97	39.26	39.66	48,574,936	-0.77(-1.91%)
Apr 06, 2009	40.20	40.65	39.83	40.43	47,115,224	-0.23(-0.55%)
Apr 03, 2009	40.26	40.86	40.05	40.66	46,279,024	+0.11(+0.27%)
Apr 02, 2009	40.82	41.06	40.23	40.55	66,120,756	+0.59(+1.47%)
Apr 01, 2009	38.69	40.10	38.38	39.96	68,225,080	+0.65(+1.66%)
Mar 31, 2009	39.85	40.02	39.10	39.30	71,253,832	-0.31(-0.77%)
Mar 30, 2009	39.56	39.73	39.00	39.61	55,809,576	-1.50(-3.65%)
Mar 26, 2009	40.79	41.26	40.30	41.11	65,374,880	+0.62(+1.52%)
Mar 25, 2009	40.23	41.08	39.69	40.49	63,654,680	+0.45(+1.12%)
Mar 24, 2009	40.17	40.80	39.91	40.04	55,643,512	-0.66(-1.63%)
Mar 23, 2009	39.77	40.87	39.59	40.71	89,661,400	+2.56(+6.72%)
Mar 20, 2009	39.62	40.08	37.90	38.14	116,541,184	-1.57(-3.95%)
Mar 19, 2009	40.63	40.65	39.21	39.71	66,863,968	-0.21(-0.52%)
Mar 18, 2009	39.54	40.40	38.59	39.92	72,577,696	+0.05(+0.12%)
Mar 17, 2009	38.56	39.92	38.30	39.88	53,432,712	+1.22(+3.17%)
Mar 16, 2009	38.69	39.38	38.42	38.65	58,204,684	-0.13(-0.34%)
Mar 13, 2009	38.89	39.03	38.31	38.79	0	+0.03(+0.07%)
Mar 12, 2009	38.10	38.95	37.93	38.76	70,051,192	+0.80(+2.10%)
Mar 11, 2009	38.89	39.22	37.72	37.96	64,916,520	-0.94(-2.40%)
Mar 10, 2009	37.86	38.95	37.71	38.89	89,528,696	+1.63(+4.37%)
Mar 09, 2009	36.29	38.08	36.29	37.27	74,028,976	+0.31(+0.84%)
Mar 06, 2009	36.35	37.28	35.70	36.96	0	+1.04(+2.91%)
Mar 05, 2009	37.04	37.27	35.86	35.91	87,057,728	-2.00(-5.27%)
Mar 04, 2009	37.84	38.40	37.39	37.91	89,258,624	+0.15(+0.40%)
Mar 02, 2009	38.67	38.92	37.67	37.76	94,995,088	-1.43(-3.65%)
Feb 27, 2009	40.28	40.53	39.19	39.19	0	-1.81(-4.41%)
Feb 26, 2009	41.42	42.41	40.90	41.00	64,475,664	-0.59(-1.42%)
Feb 25, 2009	41.21	42.42	40.69	41.58	96,109,384	-0.02(-0.06%)
Feb 24, 2009	40.24	41.72	40.20	41.61	84,704,008	+1.61(+4.03%)
Feb 23, 2009	41.70	42.02	39.86	40.00	69,851,800	-1.11(-2.71%)
Feb 20, 2009	40.94	41.68	40.52	41.11	74,176,744	-0.54(-1.29%)
Feb 19, 2009	41.48	42.11	41.42	41.65	54,115,564	+0.13(+0.31%)
Feb 18, 2009	41.27	41.89	41.13	41.52	59,479,472	+0.38(+0.93%)
Feb 17, 2009	41.97	42.08	41.07	41.14	72,497,960	-1.91(-4.44%)
Feb 13, 2009	43.28	43.62	42.96	43.05	52,651,368	-0.36(-0.84%)
Feb 12, 2009	42.46	43.43	41.96	43.41	74,255,904	+0.37(+0.86%)
Feb 11, 2009	44.22	44.31	42.48	43.04	82,991,696	-0.90(-2.05%)
Feb 10, 2009	45.76	45.94	43.69	43.94	75,951,640	-1.93(-4.20%)
Feb 09, 2009	46.40	46.46	45.42	45.87	48,103,208	-0.50(-1.07%)
Feb 06, 2009	45.49	46.46	45.42	46.37	63,075,028	+0.32(+0.70%)
Feb 05, 2009	44.77	46.13	44.11	46.05	68,609,536	+1.22(+2.73%)
Feb 04, 2009	45.34	45.53	44.47	44.82	51,291,928	-0.27(-0.59%)
Feb 03, 2009	44.35	45.39	44.25	45.09	68,562,544	+0.83(+1.86%)
Feb 02, 2009	43.90	44.51	43.67	44.26	62,570,480	+0.12(+0.27%)
Jan 30, 2009	45.16	45.53	43.86	44.14	0	-0.30(-0.68%)
Jan 29, 2009	44.78	45.02	44.23	44.44	67,477,584	-1.30(-2.84%)
Jan 28, 2009	45.81	45.94	44.52	45.74	78,585,440	+0.19(+0.42%)
Jan 27, 2009	45.17	45.84	44.80	45.55	66,722,324	+0.18(+0.41%)
Jan 26, 2009	45.41	46.27	44.94	45.36	74,084,256	+0.32(+0.72%)
Jan 23, 2009	44.09	45.48	43.74	45.04	79,740,088	-0.11(-0.24%)
Jan 22, 2009	44.84	45.55	44.20	45.15	69,650,352	-0.59(-1.30%)
Jan 21, 2009	44.01	45.81	43.86	45.75	75,053,272	+1.71(+3.89%)
Jan 20, 2009	44.49	45.38	43.86	44.03	74,223,200	-1.04(-2.32%)
Jan 16, 2009	44.80	45.28	44.16	45.08	78,885,312	+0.83(+1.88%)
Jan 15, 2009	43.11	44.27	42.72	44.24	96,317,304	+0.90(+2.08%)
Jan 14, 2009	44.46	44.62	42.89	43.34	83,369,320	-1.63(-3.62%)
Jan 13, 2009	44.13	45.21	44.13	44.97	81,635,072	+0.80(+1.80%)
Jan 12, 2009	44.18	44.74	43.87	44.18	66,033,900	-0.59(-1.33%)
Jan 09, 2009	45.53	45.74	44.66	44.77	56,937,440	-0.88(-1.92%)
Jan 08, 2009	44.97	45.92	44.96	45.65	53,391,608	+0.48(+1.07%)
Jan 07, 2009	45.74	46.28	44.76	45.16	61,241,752	-1.18(-2.55%)
Jan 06, 2009	47.41	47.75	45.96	46.35	72,715,264	-0.77(-1.63%)
Jan 05, 2009	46.91	47.57	46.57	47.11	75,125,752	-0.01(-0.01%)
Jan 02, 2009	46.21	47.39	45.54	47.12	62,072,608	+1.04(+2.27%)
Jan 01, 2009	45.26	46.51	45.19	46.07	0	+0.00(+0.00%)
Dec 31, 2008	45.26	46.51	45.19	46.07	52,029,476	+0.72(+1.58%)
Dec 30, 2008	45.03	45.71	44.78	45.36	43,527,360	+0.33(+0.73%)
Dec 29, 2008	45.18	45.34	44.49	45.03	39,592,676	+0.48(+1.08%)
Dec 26, 2008	43.89	44.67	43.89	44.55	29,560,620	+0.81(+1.86%)
Dec 24, 2008	43.07	43.92	42.97	43.74	19,631,410	+0.39(+0.91%)
Dec 23, 2008	43.58	44.07	43.01	43.34	56,756,024	+0.11(+0.25%)
Dec 22, 2008	43.41	43.79	42.29	43.23	71,075,800	-0.06(-0.15%)
Dec 19, 2008	44.33	45.21	43.30	43.30	118,650,688	-1.14(-2.57%)
Dec 18, 2008	46.49	46.74	43.98	44.44	103,426,480	-2.34(-5.01%)
Dec 17, 2008	47.66	48.04	46.78	46.78	89,752,544	-1.20(-2.50%)
Dec 16, 2008	46.41	48.27	46.21	47.98	101,317,032	+1.84(+3.99%)
Dec 15, 2008	46.93	47.04	45.51	46.14	75,215,072	-0.29(-0.62%)
Dec 12, 2008	45.04	46.75	44.93	46.43	76,813,336	+0.25(+0.54%)
Dec 11, 2008	46.36	47.28	45.83	46.18	86,746,048	-0.03(-0.06%)
Dec 10, 2008	45.72	47.16	45.52	46.21	76,390,112	+1.08(+2.39%)
Dec 09, 2008	45.61	45.96	44.74	45.13	81,547,496	-0.81(-1.76%)
Dec 08, 2008	45.36	46.21	45.13	45.94	89,378,304	+1.73(+3.92%)
Dec 05, 2008	43.67	45.01	41.95	44.21	112,639,784	+0.19(+0.43%)
Dec 04, 2008	44.75	45.60	43.30	44.02	113,236,864	-1.54(-3.37%)
Dec 03, 2008	44.63	45.85	43.71	45.56	99,554,544	+0.76(+1.70%)
Dec 02, 2008	43.63	45.02	43.25	44.79	94,700,136	+1.90(+4.44%)
Dec 01, 2008	44.95	45.01	42.89	42.89	96,316,848	-3.37(-7.29%)
Nov 28, 2008	46.09	46.43	45.71	46.26	34,040,352	-0.43(-0.91%)
Nov 26, 2008	44.66	46.77	44.20	46.69	80,921,128	+1.60(+3.56%)
Nov 25, 2008	45.24	45.92	43.51	45.08	98,075,096	-0.40(-0.88%)
Nov 24, 2008	44.34	46.31	43.47	45.48	129,932,352	+1.73(+3.94%)
Nov 21, 2008	40.27	43.98	39.91	43.75	146,510,528	+4.21(+10.66%)
Nov 20, 2008	41.46	43.53	39.42	39.54	133,067,296	-2.83(-6.69%)
Nov 19, 2008	43.98	44.52	42.16	42.38	99,534,224	-1.68(-3.81%)
Nov 18, 2008	42.42	44.44	42.15	44.05	100,123,176	+1.70(+4.02%)
Nov 17, 2008	42.42	44.13	42.13	42.35	84,337,184	-0.17(-0.41%)
Nov 14, 2008	42.59	44.87	41.50	42.53	0	-1.00(-2.29%)
Nov 13, 2008	40.14	44.15	38.98	43.52	125,972,624	+3.74(+9.40%)
Nov 12, 2008	41.18	41.68	39.65	39.78	87,533,824	-2.15(-5.12%)
Nov 11, 2008	41.99	42.80	41.32	41.93	72,783,368	-0.79(-1.85%)
Nov 10, 2008	43.34	43.77	42.02	42.72	64,829,712	+0.04(+0.09%)
Nov 07, 2008	40.68	43.63	40.68	42.68	77,434,008	+2.30(+5.70%)
Nov 06, 2008	42.20	42.64	40.05	40.38	91,596,376	-2.15(-5.06%)
Nov 05, 2008	44.01	44.64	42.04	42.53	78,648,272	-2.19(-4.90%)
Nov 04, 2008	43.36	45.00	43.33	44.72	83,613,144	+1.85(+4.31%)
Nov 03, 2008	42.39	43.39	41.84	42.88	61,433,836	+0.10(+0.23%)
Oct 31, 2008	42.92	44.65	42.28	42.78	91,545,528	-0.54(-1.24%)
Oct 30, 2008	43.29	43.72	41.23	43.32	97,301,952	+0.23(+0.54%)
Oct 29, 2008	43.21	45.01	42.17	43.08	108,647,592	-0.12(-0.28%)
Oct 28, 2008	39.75	43.55	38.70	43.21	119,633,792	+5.06(+13.27%)
Oct 27, 2008	39.00	40.97	37.52	38.14	84,510,736	-1.70(-4.27%)
Oct 24, 2008	36.94	40.97	36.94	39.85	94,653,432	-0.78(-1.92%)
Oct 23, 2008	38.02	40.63	37.16	40.63	112,062,472	+3.36(+9.01%)
Oct 22, 2008	39.67	40.03	36.88	37.27	90,251,280	-4.00(-9.69%)
Oct 21, 2008	41.82	42.90	39.95	41.27	75,870,960	-2.01(-4.65%)
Oct 20, 2008	40.61	43.29	40.25	43.28	77,750,096	+4.01(+10.21%)
Oct 17, 2008	38.70	41.81	37.86	39.27	0	-0.81(-2.03%)
Oct 16, 2008	36.54	40.22	34.15	40.08	135,339,424	+4.10(+11.39%)
Oct 15, 2008	40.84	40.84	35.40	35.99	106,118,040	-5.84(-13.95%)
Oct 14, 2008	43.32	43.67	39.66	41.82	111,106,680	-0.36(-0.85%)
Oct 13, 2008	37.46	42.56	36.87	42.18	112,386,384	+6.19(+17.19%)
Oct 10, 2008	36.86	38.13	32.62	35.99	195,621,712	-3.26(-8.29%)
Oct 09, 2008	44.79	45.28	38.94	39.25	119,142,352	-5.10(-11.50%)
Oct 08, 2008	43.20	45.82	42.71	44.35	129,846,840	+0.44(+1.01%)
Oct 07, 2008	45.02	46.10	43.26	43.90	108,794,928	-0.72(-1.62%)
Oct 06, 2008	43.66	44.73	42.55	44.63	114,245,056	-0.36(-0.80%)
Oct 03, 2008	44.93	47.18	44.76	44.98	0	+0.25(+0.57%)
Oct 02, 2008	44.89	45.83	44.12	44.73	76,409,008	-0.62(-1.37%)
Oct 01, 2008	44.55	45.73	43.25	45.35	59,493,256	+0.53(+1.18%)
Sep 30, 2008	43.64	45.37	43.38	44.82	72,827,288	+2.08(+4.86%)
Sep 29, 2008	45.55	46.17	42.74	42.74	99,813,408	-3.80(-8.17%)
Sep 26, 2008	45.61	46.77	45.37	46.55	0	-0.01(-0.02%)
Sep 25, 2008	45.33	46.92	45.31	46.56	62,623,044	+1.52(+3.38%)
Sep 24, 2008	44.99	45.88	44.45	45.04	47,715,564	+0.20(+0.44%)
Sep 23, 2008	45.35	67.64	44.78	44.84	48,287,440	-0.69(-1.51%)
Sep 22, 2008	46.29	47.21	45.32	45.53	55,442,704	-0.42(-0.92%)
Sep 19, 2008	46.46	47.33	45.15	45.95	0	+1.07(+2.39%)
Sep 18, 2008	44.03	44.87	43.03	44.87	83,565,976	+1.43(+3.28%)
Sep 17, 2008	43.63	45.66	43.18	43.45	75,347,264	-0.66(-1.50%)
Sep 16, 2008	41.55	44.30	41.27	44.11	72,674,752	+1.84(+4.34%)
Sep 15, 2008	43.25	44.96	42.28	42.28	69,628,352	-2.45(-5.48%)
Sep 12, 2008	43.59	44.85	43.58	44.73	49,641,452	+1.12(+2.57%)
Sep 11, 2008	43.03	43.72	42.49	43.61	61,750,492	+0.18(+0.41%)
Sep 10, 2008	42.64	43.75	42.44	43.43	54,403,036	+1.15(+2.72%)
Sep 09, 2008	43.90	44.44	42.28	42.28	66,659,768	-2.03(-4.57%)
Sep 08, 2008	44.30	44.76	43.86	44.31	54,098,424	+0.66(+1.52%)
Sep 05, 2008	43.86	44.09	43.11	43.64	0	-0.30(-0.68%)
Sep 04, 2008	44.83	45.21	43.69	43.94	55,791,476	-1.09(-2.41%)
Sep 03, 2008	44.45	45.36	44.45	45.03	46,806,552	+0.40(+0.91%)
Sep 02, 2008	45.04	45.53	44.60	44.63	54,904,460	-1.55(-3.36%)
Aug 29, 2008	47.04	47.04	46.18	46.18	0	-0.68(-1.44%)
Aug 28, 2008	46.78	46.86	46.11	46.85	35,150,596	+0.41(+0.88%)
Aug 27, 2008	46.56	46.91	46.17	46.44	35,303,804	+0.30(+0.65%)
Aug 26, 2008	45.49	46.17	45.49	46.14	32,491,220	+0.72(+1.58%)
Aug 25, 2008	46.33	46.50	45.39	45.43	35,752,452	-0.92(-1.98%)
Aug 22, 2008	46.17	46.58	45.68	46.35	0	-0.03(-0.06%)
Aug 21, 2008	45.76	46.72	45.60	46.37	42,689,252	+0.89(+1.95%)
Aug 20, 2008	45.33	45.98	44.66	45.49	44,996,128	+0.50(+1.10%)
Aug 19, 2008	44.08	45.17	44.08	44.99	38,346,708	+0.82(+1.86%)
Aug 18, 2008	44.71	45.05	44.04	44.17	39,753,508	-0.31(-0.70%)
Aug 15, 2008	44.49	44.60	43.97	44.48	0	-0.22(-0.49%)
Aug 14, 2008	44.79	45.10	44.39	44.70	44,785,600	-0.42(-0.92%)
Aug 13, 2008	44.33	45.38	44.33	45.12	53,095,620	+0.74(+1.68%)
Aug 12, 2008	45.35	45.39	44.16	44.37	45,041,112	-0.74(-1.64%)
Aug 11, 2008	45.32	45.57	44.46	45.11	42,126,928	-0.32(-0.71%)
Aug 08, 2008	44.38	45.51	44.04	45.43	50,796,104	+0.74(+1.65%)
Aug 07, 2008	45.41	45.66	44.62	44.70	43,874,800	-0.51(-1.14%)
Aug 06, 2008	45.31	45.39	44.58	45.21	53,348,480	-0.01(-0.03%)
Aug 05, 2008	44.15	45.22	43.99	45.22	69,455,880	+1.01(+2.28%)
Aug 04, 2008	45.96	46.25	43.94	44.21	65,643,304	-1.80(-3.91%)
Aug 01, 2008	46.49	46.81	45.86	46.01	49,841,972	-0.41(-0.88%)
Jul 31, 2008	47.22	47.64	46.28	46.42	70,811,352	-2.28(-4.68%)
Jul 30, 2008	46.69	48.92	46.48	48.70	62,757,132	+2.01(+4.30%)
Jul 29, 2008	46.69	46.87	46.03	46.69	44,782,612	+0.13(+0.27%)
Jul 28, 2008	47.25	47.46	46.55	46.57	41,613,216	-0.59(-1.25%)
Jul 25, 2008	46.76	47.56	46.61	47.15	47,643,196	+0.52(+1.11%)
Jul 24, 2008	46.87	47.30	46.02	46.63	63,667,656	-0.11(-0.23%)
Jul 23, 2008	47.89	47.90	46.52	46.74	53,746,616	-1.08(-2.26%)
Jul 22, 2008	47.65	48.04	47.08	47.82	48,314,852	-0.07(-0.14%)
Jul 21, 2008	47.23	47.89	46.81	47.89	42,978,580	+0.83(+1.77%)
Jul 18, 2008	46.54	47.06	46.13	47.06	62,614,928	+0.70(+1.51%)
Jul 17, 2008	46.92	47.21	45.65	46.36	67,883,848	-0.28(-0.59%)
Jul 16, 2008	47.26	47.32	45.83	46.64	70,012,448	-0.80(-1.68%)
Jul 15, 2008	49.43	49.45	47.25	47.44	59,401,032	-1.86(-3.78%)
Jul 14, 2008	49.64	49.91	48.76	49.30	37,342,496	-0.03(-0.07%)
Jul 11, 2008	49.80	50.01	48.66	49.34	50,988,332	-0.33(-0.67%)
Jul 10, 2008	48.65	49.67	48.34	49.67	53,629,320	+1.01(+2.08%)
Jul 09, 2008	49.72	50.33	48.55	48.66	50,387,792	-0.94(-1.90%)
Jul 08, 2008	49.70	50.09	48.98	49.60	62,211,840	-0.58(-1.16%)
Jul 07, 2008	50.71	51.30	49.85	50.18	51,359,780	-0.76(-1.50%)
Jul 04, 2008	50.77	51.67	50.16	50.95	40,067,064	+0.00(+0.00%)
Jul 03, 2008	50.77	51.67	50.16	50.95	40,067,064	+0.50(+0.98%)
Jul 02, 2008	51.08	51.73	50.35	50.45	59,392,472	-0.54(-1.06%)

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.