Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.65	30.19	29.33	29.49	3,296,052	-0.22(-0.73%)
Jul 30, 2009	29.95	30.90	29.57	29.70	2,685,084	+0.31(+1.04%)
Jul 29, 2009	29.40	30.42	29.06	29.40	3,572,833	-0.20(-0.67%)
Jul 28, 2009	28.06	30.05	27.64	29.59	3,682,941	+1.72(+6.18%)
Jul 27, 2009	28.43	28.43	27.67	27.87	2,455,099	-0.43(-1.52%)
Jul 24, 2009	27.38	28.35	27.29	28.30	1,041	+0.86(+3.14%)
Jul 23, 2009	26.37	27.53	25.96	27.44	2,790,881	+1.07(+4.05%)
Jul 22, 2009	26.33	26.87	26.24	26.37	2,165,539	-0.05(-0.20%)
Jul 21, 2009	26.43	26.61	26.00	26.42	2,303,083	+0.35(+1.34%)
Jul 20, 2009	26.15	26.18	25.49	26.07	2,219,102	+0.06(+0.24%)
Jul 17, 2009	26.41	26.63	25.88	26.01	2,434,729	-0.34(-1.29%)
Jul 16, 2009	25.55	26.65	25.46	26.35	3,690,224	+0.75(+2.95%)
Jul 15, 2009	25.52	26.17	24.72	25.60	5,909,270	+0.22(+0.85%)
Jul 14, 2009	25.57	26.75	25.10	25.38	8,888,618	-2.07(-7.55%)
Jul 13, 2009	27.17	27.69	27.11	27.46	2,937,788	+0.21(+0.76%)
Jul 10, 2009	27.82	28.73	27.18	27.25	3,529,354	-0.76(-2.72%)
Jul 09, 2009	27.87	28.67	27.05	28.01	3,538,311	+0.34(+1.23%)
Jul 08, 2009	28.79	28.79	27.24	27.67	3,928,247	-1.03(-3.60%)
Jul 07, 2009	27.66	29.65	27.51	28.70	6,499,536	+0.93(+3.36%)
Jul 06, 2009	27.82	28.34	27.38	27.77	1,998,356	-0.22(-0.77%)
Jul 02, 2009	28.75	28.93	27.84	27.99	2,340,199	-1.20(-4.12%)
Jul 01, 2009	28.99	29.79	28.70	29.19	2,851,484	+0.23(+0.81%)
Jun 30, 2009	28.16	29.12	28.06	28.96	4,161,518	+0.78(+2.77%)
Jun 29, 2009	28.45	28.61	27.76	28.17	2,586,346	-0.29(-1.01%)
Jun 26, 2009	28.35	28.61	27.76	28.46	2,629,437	+0.14(+0.51%)
Jun 25, 2009	28.24	29.19	28.17	28.32	3,870,835	+0.93(+3.41%)
Jun 24, 2009	26.93	27.55	26.54	27.38	2,565,746	+0.63(+2.35%)
Jun 23, 2009	26.85	27.26	26.17	26.76	2,125,487	+0.06(+0.24%)
Jun 22, 2009	27.94	28.01	26.50	26.69	2,663,086	-1.66(-5.86%)
Jun 19, 2009	28.14	29.29	27.73	28.35	5,295,132	+0.85(+3.10%)
Jun 18, 2009	25.54	27.61	25.47	27.50	5,883,808	+2.06(+8.12%)
Jun 17, 2009	25.40	26.08	25.19	25.44	2,479,688	+0.05(+0.21%)
Jun 16, 2009	25.31	26.55	24.91	25.38	3,704,323	+0.07(+0.28%)
Jun 15, 2009	26.18	26.22	25.24	25.31	2,809,524	-1.09(-4.11%)
Jun 12, 2009	25.94	26.59	25.53	26.40	2,145,909	+0.28(+1.07%)
Jun 11, 2009	25.89	26.66	25.39	26.12	3,462,165	-0.31(-1.19%)
Jun 10, 2009	26.39	26.67	26.04	26.43	3,347,525	+0.22(+0.86%)
Jun 09, 2009	27.15	27.15	26.07	26.21	2,803,162	-0.64(-2.37%)
Jun 08, 2009	26.78	27.20	26.48	26.85	3,309,555	-0.94(-3.39%)
Jun 05, 2009	28.23	28.35	26.98	27.79	2,057,190	-0.04(-0.16%)
Jun 04, 2009	28.15	28.43	27.46	27.83	2,514,628	+0.01(+0.03%)
Jun 03, 2009	27.83	28.50	27.42	27.82	3,573,483	-1.02(-3.55%)
Jun 02, 2009	28.83	29.54	28.38	28.85	2,070,139	-0.01(-0.03%)
Jun 01, 2009	28.31	29.04	28.15	28.86	2,010,350	+0.74(+2.62%)
May 29, 2009	28.17	28.35	27.58	28.12	1,765,751	-0.03(-0.10%)
May 28, 2009	28.02	28.94	27.93	28.15	1,763,036	+0.17(+0.61%)
May 27, 2009	27.88	28.59	27.72	27.98	1,812,340	+0.04(+0.13%)
May 26, 2009	27.27	28.09	26.53	27.94	2,723,794	+0.63(+2.30%)
May 22, 2009	27.61	28.00	27.09	27.31	1,304,152	-0.30(-1.07%)
May 21, 2009	27.89	28.78	27.27	27.61	2,022,079	-0.45(-1.60%)
May 20, 2009	28.05	28.93	27.87	28.06	2,152,443	+0.12(+0.42%)
May 19, 2009	27.93	28.70	27.67	27.94	1,748,790	-0.26(-0.92%)
May 18, 2009	28.55	28.55	27.07	28.20	3,591,185	-0.14(-0.51%)
May 15, 2009	28.75	29.71	28.13	28.35	3,371,516	-0.19(-0.66%)
May 14, 2009	27.50	28.89	27.12	28.53	2,500,061	+1.01(+3.65%)
May 13, 2009	27.45	28.59	27.09	27.53	3,079,939	-0.35(-1.26%)
May 12, 2009	27.81	28.51	26.90	27.88	3,508,350	-0.02(-0.06%)
May 11, 2009	28.61	29.16	27.56	27.90	2,584,006	-1.38(-4.72%)
May 08, 2009	28.23	29.51	28.14	29.28	3,612,592	+1.42(+5.09%)
May 07, 2009	26.89	28.86	26.76	27.86	5,579,662	+1.14(+4.27%)
May 06, 2009	26.69	27.04	26.18	26.72	3,474,860	+0.12(+0.44%)
May 05, 2009	25.84	27.16	25.82	26.60	4,448,364	+0.70(+2.70%)
May 04, 2009	26.20	26.23	25.32	25.90	2,694,061	-0.05(-0.21%)
May 01, 2009	25.88	26.13	25.27	25.96	3,866,720	+0.13(+0.49%)
Apr 30, 2009	26.19	26.42	25.50	25.83	3,551,274	-0.04(-0.17%)
Apr 29, 2009	26.24	26.56	25.36	25.88	4,550,478	-0.14(-0.55%)
Apr 28, 2009	26.07	27.22	25.79	26.02	6,312,476	-0.23(-0.89%)
Apr 27, 2009	25.94	26.75	25.15	26.25	12,165,897	+1.70(+6.91%)
Apr 24, 2009	24.75	25.45	24.17	24.56	3,787,364	-0.09(-0.36%)
Apr 23, 2009	25.24	26.09	24.10	24.65	4,918,156	-0.97(-3.78%)
Apr 22, 2009	25.16	26.33	25.04	25.62	3,399,004	+0.31(+1.24%)
Apr 21, 2009	25.65	26.66	24.64	25.30	3,716,534	-0.39(-1.50%)
Apr 20, 2009	25.63	26.36	25.21	25.69	4,021,405	-0.30(-1.14%)
Apr 17, 2009	25.46	26.44	24.86	25.98	6,050,953	+0.31(+1.19%)
Apr 16, 2009	26.31	26.82	25.01	25.68	5,212,366	-0.89(-3.34%)
Apr 15, 2009	25.86	27.02	25.28	26.57	5,874,248	+0.48(+1.82%)
Apr 14, 2009	25.83	26.71	25.70	26.09	3,290,860	-0.53(-1.99%)
Apr 13, 2009	26.77	26.91	26.16	26.62	3,592,590	+0.70(+2.70%)
Apr 09, 2009	25.09	25.97	24.67	25.92	4,245,556	+1.32(+5.36%)
Apr 08, 2009	25.33	25.89	23.96	24.60	4,811,100	-0.46(-1.83%)
Apr 07, 2009	23.26	25.47	22.12	25.06	10,353,800	+1.45(+6.12%)
Apr 06, 2009	22.81	23.95	22.37	23.61	4,877,927	+0.76(+3.34%)
Apr 03, 2009	24.22	24.62	22.38	22.85	7,189,090	-1.38(-5.70%)
Apr 02, 2009	23.77	24.61	23.61	24.23	3,033,845	+0.98(+4.21%)
Apr 01, 2009	23.26	23.70	22.21	23.26	4,063,861	-0.15(-0.65%)
Mar 31, 2009	22.59	24.14	22.59	23.41	3,752,062	+0.84(+3.74%)
Mar 30, 2009	21.48	23.01	21.08	22.56	4,397,932	-1.29(-5.42%)
Mar 26, 2009	22.81	24.33	22.65	23.86	3,995,180	+1.20(+5.31%)
Mar 25, 2009	22.04	22.99	22.04	22.65	3,134,151	+0.57(+2.60%)
Mar 24, 2009	22.46	22.96	21.69	22.08	4,179,450	-0.83(-3.64%)
Mar 23, 2009	21.98	22.91	21.90	22.91	4,033,503	+0.99(+4.50%)
Mar 20, 2009	23.11	23.11	21.65	21.93	3,776,537	-1.27(-5.46%)
Mar 19, 2009	24.00	24.75	22.74	23.19	3,873,502	-0.46(-1.96%)
Mar 18, 2009	22.65	24.51	22.40	23.66	5,564,900	+1.24(+5.51%)
Mar 17, 2009	21.54	22.62	21.04	22.42	4,253,148	+0.80(+3.69%)
Mar 16, 2009	22.44	22.77	21.54	21.62	4,712,234	-0.66(-2.98%)
Mar 13, 2009	21.01	24.01	20.70	22.29	0	+1.59(+7.68%)
Mar 12, 2009	18.78	20.82	18.40	20.70	5,698,138	+2.05(+10.97%)
Mar 11, 2009	19.71	20.20	18.51	18.65	6,010,219	-0.70(-3.62%)
Mar 10, 2009	18.38	19.71	18.21	19.35	5,997,992	+1.43(+7.96%)
Mar 09, 2009	17.41	18.69	16.75	17.92	6,336,836	+0.39(+2.20%)
Mar 06, 2009	17.25	17.81	16.69	17.54	0	+0.69(+4.10%)
Mar 05, 2009	18.53	18.53	16.67	16.85	6,942,626	-1.99(-10.58%)
Mar 04, 2009	18.58	19.49	18.04	18.84	6,237,465	+0.92(+5.16%)
Mar 02, 2009	20.32	20.48	17.74	17.92	11,229,938	-3.33(-15.67%)
Feb 27, 2009	21.25	22.89	20.33	21.25	0	-0.30(-1.38%)
Feb 26, 2009	25.90	25.90	20.68	21.54	16,322,200	-4.81(-18.26%)
Feb 25, 2009	28.13	28.27	26.22	26.35	6,410,250	-1.80(-6.38%)
Feb 24, 2009	27.80	28.93	27.20	28.15	5,671,723	+0.48(+1.72%)
Feb 23, 2009	32.98	33.08	27.10	27.67	16,679,821	-8.72(-23.95%)
Feb 20, 2009	36.70	36.82	35.33	36.39	3,108,958	-0.35(-0.95%)
Feb 19, 2009	37.58	38.54	36.55	36.74	2,657,702	-0.66(-1.75%)
Feb 18, 2009	37.78	38.07	36.14	37.39	2,651,982	-0.33(-0.88%)
Feb 17, 2009	37.28	38.15	36.58	37.72	2,627,081	-0.65(-1.68%)
Feb 13, 2009	39.27	39.48	38.05	38.37	2,484,885	-1.08(-2.73%)
Feb 12, 2009	38.59	39.56	37.63	39.45	2,506,476	+0.39(+1.01%)
Feb 11, 2009	38.74	39.69	38.11	39.05	2,818,053	-0.04(-0.11%)
Feb 10, 2009	40.92	41.30	38.95	39.10	3,473,463	-2.01(-4.89%)
Feb 09, 2009	39.81	41.29	39.81	41.11	2,954,932	+1.12(+2.81%)
Feb 06, 2009	39.71	40.81	39.65	39.99	3,324,358	-0.11(-0.27%)
Feb 05, 2009	37.69	40.18	37.69	40.09	4,097,265	+2.45(+6.51%)
Feb 04, 2009	38.20	38.61	37.02	37.64	3,970,197	-0.54(-1.41%)
Feb 03, 2009	36.31	38.80	35.83	38.18	4,964,877	+2.16(+6.01%)
Feb 02, 2009	32.96	37.29	32.37	36.02	8,255,995	+1.97(+5.80%)
Jan 30, 2009	35.85	35.91	33.74	34.04	0	-1.58(-4.43%)
Jan 29, 2009	36.93	36.97	35.13	35.62	3,902,835	-1.51(-4.06%)
Jan 28, 2009	35.61	37.95	35.61	37.13	4,193,937	+2.19(+6.27%)
Jan 27, 2009	33.26	35.15	33.25	34.94	3,484,009	+1.84(+5.56%)
Jan 26, 2009	33.53	34.48	32.68	33.10	2,898,067	-0.24(-0.73%)
Jan 23, 2009	31.18	33.48	30.63	33.34	3,644,046	+1.65(+5.21%)
Jan 22, 2009	29.73	32.04	29.73	31.69	4,773,133	+1.39(+4.59%)
Jan 21, 2009	29.05	30.34	28.67	30.30	2,848,289	+1.61(+5.60%)
Jan 20, 2009	29.75	30.33	28.52	28.70	3,156,723	-1.18(-3.94%)
Jan 16, 2009	29.12	30.30	28.59	29.87	3,266,827	+1.46(+5.15%)
Jan 15, 2009	29.08	29.12	27.37	28.41	5,501,669	-0.71(-2.44%)
Jan 14, 2009	30.37	30.69	28.98	29.12	2,971,323	-1.71(-5.56%)
Jan 13, 2009	31.66	32.21	30.34	30.83	3,820,773	-0.79(-2.50%)
Jan 12, 2009	33.20	33.20	31.41	31.62	2,368,332	-1.49(-4.50%)
Jan 09, 2009	32.90	33.49	32.15	33.11	1,773,018	+0.22(+0.66%)
Jan 08, 2009	32.77	33.26	32.08	32.90	2,099,047	-0.04(-0.11%)
Jan 07, 2009	33.65	33.80	32.78	32.93	1,821,555	-1.15(-3.37%)
Jan 06, 2009	34.49	34.83	33.01	34.08	2,195,862	-0.13(-0.39%)
Jan 05, 2009	33.34	34.64	32.69	34.22	2,254,241	+0.76(+2.28%)
Jan 02, 2009	33.55	33.88	32.56	33.45	0	-0.01(-0.03%)
Jan 01, 2009	34.11	34.11	32.23	33.46	0	+0.00(+0.00%)
Dec 31, 2008	34.11	34.11	32.23	33.46	2,009,964	-0.46(-1.35%)
Dec 30, 2008	31.66	34.11	31.59	33.92	2,252,686	+2.44(+7.76%)
Dec 29, 2008	31.63	31.96	30.75	31.48	1,774,934	-0.22(-0.68%)
Dec 26, 2008	31.54	31.98	31.33	31.69	605,144	+0.39(+1.23%)
Dec 24, 2008	31.40	31.76	30.77	31.31	394,745	+0.11(+0.35%)
Dec 23, 2008	31.06	31.85	30.89	31.20	2,360,304	+0.39(+1.28%)
Dec 22, 2008	32.43	32.84	30.10	30.80	3,974,198	-1.64(-5.06%)
Dec 19, 2008	31.66	33.06	30.82	32.45	4,521,370	+1.13(+3.61%)
Dec 18, 2008	30.27	31.87	29.98	31.32	3,813,748	+0.70(+2.29%)
Dec 17, 2008	30.03	31.24	29.32	30.62	3,162,769	-0.19(-0.61%)
Dec 16, 2008	29.00	30.86	29.00	30.80	2,847,798	+1.71(+5.86%)
Dec 15, 2008	28.50	29.48	28.29	29.10	2,427,220	+0.56(+1.95%)
Dec 12, 2008	27.22	28.70	27.13	28.54	1,838,189	+0.66(+2.35%)
Dec 11, 2008	26.77	28.80	26.68	27.89	2,778,872	+0.93(+3.46%)
Dec 10, 2008	27.01	27.91	26.23	26.95	1,949,228	+0.07(+0.27%)
Dec 09, 2008	27.27	28.49	26.29	26.88	2,051,488	-0.33(-1.22%)
Dec 08, 2008	26.93	27.53	26.34	27.21	2,572,986	+0.66(+2.47%)
Dec 05, 2008	24.62	26.86	24.16	26.56	2,569,291	+1.66(+6.67%)
Dec 04, 2008	25.62	26.39	24.65	24.90	2,344,866	-1.03(-3.98%)
Dec 03, 2008	25.43	26.13	24.45	25.93	2,628,737	+0.69(+2.74%)
Dec 02, 2008	26.17	26.44	24.14	25.24	3,373,511	-0.60(-2.33%)
Dec 01, 2008	26.69	26.89	25.84	25.84	4,181,490	-1.29(-4.76%)
Nov 28, 2008	25.49	27.27	25.49	27.13	1,483,548	+0.86(+3.28%)
Nov 26, 2008	24.80	26.48	24.51	26.27	3,036,163	+1.08(+4.28%)
Nov 25, 2008	24.05	25.40	24.05	25.19	4,444,861	+1.46(+6.16%)
Nov 24, 2008	22.36	24.40	22.05	23.73	4,339,865	+1.69(+7.65%)
Nov 21, 2008	23.25	23.68	20.04	22.04	6,721,355	-0.82(-3.57%)
Nov 20, 2008	23.94	25.34	22.57	22.86	4,078,333	-2.17(-8.68%)
Nov 19, 2008	26.30	27.38	25.03	25.03	3,075,933	-2.06(-7.62%)
Nov 18, 2008	26.24	27.20	26.03	27.10	2,752,216	+0.87(+3.32%)
Nov 17, 2008	27.47	27.75	26.14	26.23	3,500,454	-1.27(-4.60%)
Nov 14, 2008	27.47	28.70	27.03	27.49	0	-0.75(-2.64%)
Nov 13, 2008	29.58	30.28	26.67	28.24	6,591,136	-1.11(-3.79%)
Nov 12, 2008	30.53	30.89	29.17	29.35	3,398,437	-1.40(-4.55%)
Nov 11, 2008	31.54	31.54	29.89	30.75	2,485,207	-0.86(-2.73%)
Nov 10, 2008	32.37	32.63	31.04	31.61	3,614,447	-0.32(-1.01%)
Nov 07, 2008	31.66	32.40	31.01	31.94	3,710,872	+0.58(+1.86%)
Nov 06, 2008	32.07	32.83	30.76	31.35	5,760,717	-0.97(-3.00%)
Nov 05, 2008	29.86	33.45	29.44	32.32	9,449,663	+2.20(+7.30%)
Nov 04, 2008	30.97	30.98	28.35	30.12	5,291,980	+0.20(+0.66%)
Nov 03, 2008	27.03	30.21	26.62	29.92	5,190,297	+3.37(+12.67%)
Oct 31, 2008	26.51	26.84	22.45	26.56	12,540,134	-0.08(-0.30%)
Oct 30, 2008	28.44	28.72	25.79	26.64	5,351,686	-0.66(-2.40%)
Oct 29, 2008	28.69	28.78	26.76	27.30	4,090,871	-1.36(-4.73%)
Oct 28, 2008	28.93	29.07	25.37	28.65	6,004,500	+1.01(+3.64%)
Oct 27, 2008	31.67	32.31	27.61	27.65	6,841,433	-4.91(-15.08%)
Oct 24, 2008	29.91	32.60	29.36	32.55	3,190,311	+0.46(+1.43%)
Oct 23, 2008	30.81	32.79	30.25	32.10	2,827,695	+1.34(+4.35%)
Oct 22, 2008	31.06	32.33	30.01	30.76	3,499,573	-2.92(-8.66%)
Oct 21, 2008	33.73	34.92	33.25	33.68	1,606,368	-0.46(-1.34%)
Oct 20, 2008	32.81	34.16	32.04	34.13	1,716,464	+2.00(+6.23%)
Oct 17, 2008	31.61	33.60	30.85	32.13	2,570,399	-0.02(-0.06%)
Oct 16, 2008	32.58	33.61	29.02	32.15	2,974,609	+0.13(+0.42%)
Oct 15, 2008	34.31	34.68	32.01	32.02	2,190,763	-2.77(-7.97%)
Oct 14, 2008	33.22	34.92	32.71	34.79	4,027,905	+2.76(+8.60%)
Oct 13, 2008	28.98	32.03	28.98	32.03	2,548,545	+3.88(+13.77%)
Oct 10, 2008	27.85	30.03	26.04	28.16	0	-0.87(-3.00%)
Oct 09, 2008	32.24	32.64	28.82	29.03	4,198,091	-3.37(-10.42%)
Oct 08, 2008	31.14	32.99	30.59	32.40	2,342,763	+0.92(+2.91%)
Oct 07, 2008	32.77	34.11	29.96	31.49	3,216,567	-1.04(-3.20%)
Oct 06, 2008	35.21	35.21	30.62	32.53	2,318,277	-2.76(-7.81%)
Oct 03, 2008	36.18	36.58	35.13	35.28	0	-0.22(-0.61%)
Oct 02, 2008	37.43	37.43	35.36	35.50	1,421,111	-1.53(-4.14%)
Oct 01, 2008	36.50	37.52	35.86	37.03	1,425,392	+0.05(+0.15%)
Sep 30, 2008	36.67	37.81	35.38	36.98	2,510,921	+0.45(+1.23%)
Sep 29, 2008	38.32	38.52	35.74	36.53	1,839,411	-1.80(-4.68%)
Sep 26, 2008	37.25	39.33	36.70	38.33	0	+0.66(+1.76%)
Sep 25, 2008	37.38	37.84	36.25	37.66	1,654,127	+0.85(+2.32%)
Sep 24, 2008	36.84	37.73	36.21	36.81	1,034,850	-0.35(-0.94%)
Sep 23, 2008	37.68	38.15	36.59	37.16	1,144,160	+0.02(+0.05%)
Sep 22, 2008	39.72	39.72	36.88	37.14	1,915,149	-1.68(-4.32%)
Sep 19, 2008	42.09	42.40	38.07	38.82	0	+0.91(+2.39%)
Sep 18, 2008	38.17	38.76	35.14	37.91	5,211,106	-0.11(-0.28%)
Sep 17, 2008	39.59	40.37	37.94	38.02	3,106,185	-2.32(-5.76%)
Sep 16, 2008	40.34	40.82	38.73	40.35	3,527,804	-0.72(-1.75%)
Sep 15, 2008	42.39	42.39	40.94	41.06	2,772,500	-1.77(-4.13%)
Sep 12, 2008	42.89	43.59	41.97	42.83	2,186,861	-0.64(-1.47%)
Sep 11, 2008	40.50	43.47	40.19	43.47	4,020,307	+2.43(+5.93%)
Sep 10, 2008	39.25	41.97	39.13	41.04	3,980,216	+1.60(+4.05%)
Sep 09, 2008	40.37	41.45	39.26	39.44	3,168,612	-0.83(-2.05%)
Sep 08, 2008	39.94	40.35	39.16	40.26	2,096,232	+1.35(+3.46%)
Sep 05, 2008	38.96	39.01	37.81	38.92	0	-0.16(-0.41%)
Sep 04, 2008	40.62	40.88	38.84	39.08	2,706,774	-1.87(-4.56%)
Sep 03, 2008	40.79	41.17	39.97	40.95	1,639,706	+0.16(+0.40%)
Sep 02, 2008	42.00	43.00	40.53	40.79	2,540,372	-0.86(-2.07%)
Aug 29, 2008	41.16	42.19	41.05	41.65	0	+0.31(+0.74%)
Aug 28, 2008	41.05	41.72	40.82	41.34	1,477,715	+0.33(+0.81%)
Aug 27, 2008	40.57	41.67	39.84	41.01	1,780,989	+0.04(+0.09%)
Aug 26, 2008	41.12	41.58	40.52	40.97	1,626,684	-0.04(-0.09%)
Aug 25, 2008	42.75	42.75	40.84	41.01	2,067,725	-1.84(-4.29%)
Aug 22, 2008	42.69	43.15	42.23	42.85	0	+0.35(+0.82%)
Aug 21, 2008	41.60	42.72	41.51	42.50	2,378,827	+0.56(+1.33%)
Aug 20, 2008	42.57	42.86	41.34	41.94	2,192,123	-0.47(-1.10%)
Aug 19, 2008	43.90	44.51	41.91	42.41	3,207,515	-1.47(-3.35%)
Aug 18, 2008	45.09	45.48	43.57	43.88	2,527,441	-1.00(-2.22%)
Aug 15, 2008	44.03	45.09	44.03	44.88	0	+0.90(+2.04%)
Aug 14, 2008	43.59	44.19	43.15	43.98	2,799,115	+0.32(+0.74%)
Aug 13, 2008	44.02	44.49	43.40	43.66	2,181,801	-1.11(-2.49%)
Aug 12, 2008	45.00	46.13	43.98	44.77	3,260,053	-0.13(-0.30%)
Aug 11, 2008	44.10	44.93	43.31	44.91	2,209,707	+0.85(+1.94%)
Aug 08, 2008	42.95	44.44	42.79	44.05	2,830,218	+1.30(+3.04%)
Aug 07, 2008	43.94	44.11	42.52	42.75	2,542,751	-1.05(-2.40%)
Aug 06, 2008	43.80	43.98	43.14	43.80	3,175,761	-0.18(-0.41%)
Aug 05, 2008	41.76	44.11	41.40	43.98	4,478,210	+1.97(+4.68%)
Aug 04, 2008	42.19	42.98	40.99	42.02	9,292,746	+1.95(+4.86%)

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.