Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.21	25.51	25.02	25.06	1,693,724	-0.18(-0.72%)
Jun 29, 2010	25.67	25.67	25.08	25.24	1,531	-1.06(-4.05%)
Jun 25, 2010	26.30	26.44	25.98	26.30	1,224,278	+0.12(+0.47%)
Jun 24, 2010	26.46	26.47	26.09	26.18	1,025,208	-0.44(-1.67%)
Jun 23, 2010	26.62	26.78	26.30	26.62	1,272,182	+0.16(+0.59%)
Jun 22, 2010	26.89	27.00	26.40	26.47	1,073,412	-0.35(-1.31%)
Jun 21, 2010	27.19	27.28	26.71	26.82	1,416,556	+0.07(+0.27%)
Jun 18, 2010	26.75	26.85	26.65	26.75	968,371	+0.03(+0.10%)
Jun 17, 2010	26.82	26.82	26.47	26.72	1,278,925	+0.02(+0.07%)
Jun 16, 2010	26.45	26.82	26.42	26.70	3,077,635	-0.04(-0.15%)
Jun 15, 2010	26.32	26.78	26.24	26.74	1,199,866	+0.82(+3.17%)
Jun 14, 2010	26.14	26.34	25.89	25.92	1,374,453	+0.11(+0.43%)
Jun 11, 2010	25.47	25.84	25.42	25.81	1,114,935	+0.09(+0.36%)
Jun 10, 2010	25.50	25.75	25.40	25.72	1,478,564	+0.90(+3.62%)
Jun 09, 2010	25.08	25.33	24.70	24.82	2,071,274	-0.06(-0.25%)
Jun 08, 2010	24.57	24.91	24.36	24.88	2,420,046	+0.48(+1.95%)
Jun 07, 2010	24.88	24.96	24.39	24.41	1,346,215	-0.33(-1.32%)
Jun 04, 2010	24.73	25.29	24.60	24.73	2,248,480	-1.03(-4.00%)
Jun 03, 2010	25.87	26.00	25.48	25.76	1,470,415	-0.04(-0.15%)
Jun 02, 2010	25.27	25.85	25.14	25.80	1,149,274	+0.74(+2.97%)
Jun 01, 2010	25.11	25.71	25.04	25.06	2,623,375	-0.34(-1.34%)
May 28, 2010	25.40	25.73	25.23	25.40	2,455,093	-0.42(-1.62%)
May 27, 2010	25.32	25.82	25.19	25.82	1,252,178	+1.32(+5.38%)
May 26, 2010	24.75	25.08	24.39	24.50	336	-0.25(-1.03%)
May 25, 2010	24.02	24.79	23.82	24.75	3,014,853	-0.09(-0.37%)
May 24, 2010	25.08	25.29	24.84	24.84	1,419,995	-0.57(-2.24%)
May 21, 2010	24.42	25.41	24.39	25.41	4,405,831	+0.61(+2.47%)
May 20, 2010	24.65	25.23	24.59	24.80	2,687,018	-1.02(-3.97%)
May 19, 2010	25.70	25.92	25.33	25.82	2,083,288	-0.01(-0.05%)
May 18, 2010	26.56	26.69	25.70	25.83	1,420,228	-0.56(-2.13%)
May 17, 2010	26.54	26.59	25.80	26.40	1,864,388	+0.00(+0.00%)
May 14, 2010	26.40	26.87	26.17	26.40	1,743,211	-0.72(-2.67%)
May 13, 2010	27.31	27.47	27.08	27.12	1,322,308	-0.35(-1.28%)
May 12, 2010	27.36	27.55	27.30	27.47	1,535,749	+0.34(+1.25%)
May 11, 2010	27.43	27.53	27.10	27.13	1,876,724	-0.42(-1.54%)
May 10, 2010	27.30	27.57	27.30	27.56	2,187,999	+1.71(+6.62%)
May 07, 2010	26.05	26.32	25.23	25.85	5,477,025	+0.61(+2.41%)
May 06, 2010	26.78	27.04	22.20	25.24	5,114,054	-1.64(-6.10%)
May 05, 2010	27.03	27.34	26.87	26.88	2,608,648	-0.67(-2.42%)
May 04, 2010	28.00	28.00	27.44	27.55	2,496,406	-1.14(-3.96%)
May 03, 2010	28.54	28.78	28.49	28.68	1,311,133	+0.18(+0.62%)
Apr 30, 2010	28.89	28.92	28.46	28.51	1,497,780	-0.38(-1.31%)
Apr 29, 2010	28.67	28.91	28.63	28.88	869,237	+0.55(+1.96%)
Apr 28, 2010	28.52	28.61	28.05	28.33	1,815,862	+0.00(+0.00%)
Apr 27, 2010	29.09	29.22	28.28	28.33	3,686,610	-1.10(-3.75%)
Apr 26, 2010	29.56	29.60	29.41	29.43	2,702,517	-0.01(-0.04%)
Apr 23, 2010	29.14	29.45	29.01	29.45	1,831,750	+0.22(+0.76%)
Apr 22, 2010	28.90	29.26	28.79	29.22	1,443,069	-0.13(-0.44%)
Apr 21, 2010	29.49	29.49	29.18	29.35	1,384,222	-0.22(-0.75%)
Apr 20, 2010	29.55	29.63	29.43	29.58	1,223,919	+0.28(+0.96%)
Apr 19, 2010	29.08	29.32	28.93	29.30	1,222,722	-0.10(-0.33%)
Apr 16, 2010	29.85	29.89	29.22	29.39	2,050,204	-0.68(-2.26%)
Apr 15, 2010	29.99	30.14	29.91	30.07	1,014,498	-0.08(-0.26%)
Apr 14, 2010	29.98	30.16	29.88	30.15	1,320,923	+0.41(+1.38%)
Apr 13, 2010	29.78	29.82	29.50	29.74	1,417,076	-0.04(-0.13%)
Apr 12, 2010	29.84	29.87	29.75	29.78	1,463,033	+0.01(+0.04%)
Apr 09, 2010	29.54	29.78	29.48	29.77	2,196,025	+0.35(+1.18%)
Apr 08, 2010	29.17	29.45	29.04	29.42	797,693	+0.01(+0.04%)
Apr 07, 2010	29.56	29.56	29.30	29.41	1,636,941	-0.27(-0.90%)
Apr 06, 2010	29.46	29.72	29.42	29.67	1,499,495	-0.02(-0.07%)
Apr 05, 2010	29.62	29.75	29.51	29.69	1,253,492	+0.13(+0.42%)
Apr 01, 2010	29.31	29.57	29.57	29.57	1,811,328	+0.55(+1.91%)
Mar 31, 2010	28.94	29.13	28.86	29.01	999,608	+0.00(+0.00%)
Mar 30, 2010	29.09	29.14	28.86	29.01	1,197,186	+0.02(+0.07%)
Mar 29, 2010	28.83	28.99	28.79	28.99	948,907	+0.37(+1.30%)
Mar 26, 2010	28.56	28.79	28.47	28.62	1,046,230	+0.19(+0.67%)
Mar 25, 2010	28.73	28.79	28.39	28.43	1,720,975	-0.05(-0.16%)
Mar 24, 2010	28.52	28.61	28.40	28.48	1,016,489	-0.45(-1.56%)
Mar 23, 2010	28.73	28.94	28.64	28.93	1,626,400	+0.20(+0.70%)
Mar 22, 2010	28.29	28.74	28.20	28.73	1,218,773	+0.13(+0.46%)
Mar 19, 2010	28.92	28.94	28.51	28.60	989,042	-0.29(-0.99%)
Mar 18, 2010	29.03	29.07	28.75	28.88	5,472,340	-0.22(-0.76%)
Mar 17, 2010	29.05	29.23	29.04	29.11	1,143,794	+0.20(+0.70%)
Mar 16, 2010	28.66	28.96	28.59	28.90	2,490,868	+0.38(+1.33%)
Mar 15, 2010	28.41	28.55	28.38	28.52	1,007,215	-0.22(-0.77%)
Mar 12, 2010	28.88	28.92	28.66	28.75	1,955,904	+0.12(+0.41%)
Mar 11, 2010	28.52	28.65	28.37	28.63	2,177,120	+0.06(+0.21%)
Mar 10, 2010	28.45	28.68	28.39	28.57	964,127	+0.16(+0.57%)
Mar 09, 2010	28.22	28.54	28.19	28.41	1,782,282	-0.04(-0.14%)
Mar 08, 2010	28.47	28.56	28.36	28.45	1,320,154	+0.05(+0.16%)
Mar 05, 2010	28.03	28.45	28.03	28.40	950,373	+0.59(+2.14%)
Mar 04, 2010	27.97	28.02	27.70	27.81	986,132	-0.10(-0.37%)
Mar 03, 2010	27.93	28.13	27.86	27.91	1,407,570	+0.22(+0.80%)
Mar 02, 2010	27.70	27.85	27.54	27.69	994,498	+0.21(+0.76%)
Mar 01, 2010	27.29	27.49	27.21	27.48	899,559	+0.29(+1.08%)
Feb 26, 2010	26.93	27.21	26.77	27.19	794,123	+0.25(+0.92%)
Feb 25, 2010	26.57	26.94	26.45	26.94	997,168	-0.12(-0.45%)
Feb 24, 2010	26.95	27.21	26.87	27.06	681,737	+0.19(+0.70%)
Feb 23, 2010	27.19	27.26	26.81	26.87	998,384	-0.44(-1.60%)
Feb 22, 2010	27.47	27.47	27.28	27.31	778,107	+0.01(+0.02%)
Feb 19, 2010	27.06	27.34	26.98	27.30	1,337,267	-0.14(-0.50%)
Feb 18, 2010	27.17	27.46	27.15	27.44	1,017,537	+0.31(+1.16%)
Feb 17, 2010	27.35	27.39	27.13	27.13	1,106,969	-0.10(-0.36%)
Feb 16, 2010	26.72	27.23	26.68	27.23	817,148	+0.78(+2.94%)
Feb 12, 2010	26.38	26.45	26.45	26.45	1,121,320	-0.37(-1.39%)
Feb 11, 2010	26.41	26.85	26.23	26.82	769,566	+0.39(+1.46%)
Feb 10, 2010	26.51	26.60	26.15	26.44	1,286,944	-0.18(-0.69%)
Feb 09, 2010	26.34	26.83	26.15	26.62	2,234,816	+0.80(+3.08%)
Feb 08, 2010	25.98	26.28	25.79	25.82	1,306,316	-0.18(-0.70%)
Feb 05, 2010	26.16	26.23	25.42	26.00	4,191,193	-0.31(-1.17%)
Feb 04, 2010	27.09	27.09	26.31	26.31	2,414,857	-1.25(-4.55%)
Feb 03, 2010	27.64	27.72	27.39	27.57	1,133,276	-0.19(-0.68%)
Feb 02, 2010	27.62	27.84	27.44	27.75	2,731,076	+0.31(+1.12%)
Feb 01, 2010	27.19	27.45	27.13	27.45	1,318,030	+0.61(+2.29%)
Jan 29, 2010	27.30	27.44	26.71	26.83	1,781,342	-0.38(-1.39%)
Jan 28, 2010	27.70	27.72	27.00	27.21	1,299,894	-0.39(-1.40%)
Jan 27, 2010	27.48	27.62	27.23	27.60	1,217,062	-0.09(-0.33%)
Jan 26, 2010	27.66	27.89	27.49	27.69	1,029,890	-0.21(-0.75%)
Jan 25, 2010	28.02	28.14	27.83	27.90	1,731,347	+0.27(+0.97%)
Jan 22, 2010	28.05	28.15	27.53	27.63	2,133,087	-0.47(-1.67%)
Jan 21, 2010	28.79	28.86	28.00	28.10	1,823,776	-0.74(-2.56%)
Jan 20, 2010	29.03	29.03	28.59	28.84	1,474,382	-0.78(-2.62%)
Jan 19, 2010	29.22	29.62	29.19	29.62	2,480,509	+0.35(+1.20%)
Jan 15, 2010	29.52	29.26	29.26	29.26	1,086,552	-0.40(-1.36%)
Jan 14, 2010	29.60	29.71	29.50	29.67	1,077,472	+0.08(+0.26%)
Jan 13, 2010	29.48	29.63	29.25	29.59	1,031,173	+0.24(+0.81%)
Jan 12, 2010	29.43	29.51	29.21	29.35	1,367,700	-0.14(-0.47%)
Jan 11, 2010	29.84	29.92	29.49	29.49	1,918,407	-0.10(-0.35%)
Jan 08, 2010	29.28	29.66	29.28	29.60	793,020	+0.29(+1.00%)
Jan 07, 2010	29.33	29.33	29.14	29.30	1,060,014	-0.17(-0.59%)
Jan 06, 2010	29.33	29.54	29.30	29.48	2,327,755	+0.13(+0.44%)
Jan 05, 2010	29.37	29.46	29.20	29.35	1,642,760	-0.01(-0.02%)
Jan 04, 2010	29.16	29.35	28.99	29.35	2,592,171	+0.88(+3.10%)
Dec 31, 2009	28.81	28.47	28.47	28.47	1,194,380	-0.10(-0.34%)
Dec 30, 2009	28.46	28.58	28.40	28.57	1,302,677	-0.10(-0.34%)
Dec 29, 2009	28.76	28.84	28.54	28.67	1,174,752	+0.06(+0.21%)
Dec 28, 2009	28.73	28.73	28.56	28.61	2,608,411	+0.05(+0.16%)
Dec 24, 2009	28.54	28.62	28.42	28.56	1,103,017	+0.18(+0.63%)
Dec 23, 2009	28.30	28.43	28.17	28.39	1,284,011	+0.25(+0.89%)
Dec 22, 2009	28.04	28.15	27.96	28.14	894,774	+0.21(+0.76%)
Dec 21, 2009	27.90	28.07	27.87	27.92	981,173	+0.12(+0.41%)
Dec 18, 2009	27.91	27.96	27.54	27.81	1,174,869	-0.04(-0.16%)
Dec 17, 2009	28.03	28.03	27.71	27.85	1,377,892	-0.61(-2.14%)
Dec 16, 2009	28.43	28.62	28.37	28.46	1,406,759	+0.26(+0.91%)
Dec 15, 2009	28.19	28.36	28.14	28.21	714,129	-0.22(-0.79%)
Dec 14, 2009	28.47	28.53	28.43	28.43	1,234,144	+0.19(+0.68%)
Dec 11, 2009	28.35	28.37	28.14	28.24	825,786	+0.00(+0.00%)
Dec 10, 2009	28.32	28.36	28.10	28.24	723,036	+0.12(+0.41%)
Dec 09, 2009	28.07	28.15	27.80	28.12	1,061,221	+0.03(+0.09%)
Dec 08, 2009	28.39	28.39	27.94	28.10	1,035,620	-0.51(-1.79%)
Dec 07, 2009	28.62	28.82	28.51	28.61	595,784	-0.12(-0.40%)
Dec 04, 2009	29.06	29.25	28.54	28.73	1,252,963	-0.06(-0.19%)
Dec 03, 2009	29.12	29.23	28.73	28.78	1,007,448	-0.15(-0.52%)
Dec 02, 2009	28.80	29.10	28.80	28.93	806,033	+0.06(+0.22%)
Dec 01, 2009	28.67	28.96	28.60	28.87	1,471,191	+0.79(+2.80%)
Nov 30, 2009	27.97	28.23	27.85	28.08	923,480	+0.17(+0.60%)
Nov 27, 2009	27.71	28.16	27.05	27.91	922,073	-0.97(-3.37%)
Nov 25, 2009	28.73	28.89	28.57	28.89	683,583	+0.41(+1.44%)
Nov 24, 2009	28.63	28.63	28.29	28.48	977,132	-0.15(-0.54%)
Nov 23, 2009	28.76	28.87	28.56	28.63	1,221,751	+0.46(+1.64%)
Nov 20, 2009	27.89	28.17	27.89	28.17	694,432	-0.12(-0.41%)
Nov 19, 2009	28.44	28.44	28.03	28.28	1,233,645	-0.47(-1.65%)
Nov 18, 2009	28.93	29.00	28.66	28.76	1,800,242	-0.18(-0.62%)
Nov 17, 2009	28.79	28.94	28.58	28.94	1,606,933	-0.10(-0.35%)
Nov 16, 2009	28.83	29.18	28.75	29.04	1,135,207	+0.47(+1.66%)
Nov 13, 2009	28.31	28.60	28.17	28.57	898,056	+0.38(+1.36%)
Nov 12, 2009	28.57	28.64	28.12	28.18	774,920	-0.46(-1.61%)
Nov 11, 2009	28.79	28.90	28.50	28.64	4,807,438	+0.06(+0.20%)
Nov 10, 2009	28.42	28.62	28.34	28.58	2,499,957	-0.08(-0.27%)
Nov 09, 2009	28.35	28.68	28.30	28.66	1,988,091	+0.85(+3.06%)
Nov 06, 2009	27.53	27.88	27.46	27.81	1,600,730	+0.01(+0.02%)
Nov 05, 2009	27.66	27.84	27.53	27.80	1,492,399	+0.44(+1.59%)
Nov 04, 2009	27.28	27.66	27.26	27.37	1,485,796	+0.37(+1.38%)
Nov 03, 2009	26.63	27.05	26.53	27.00	869,319	-0.06(-0.24%)
Nov 02, 2009	27.03	27.44	26.69	27.06	2,281,087	+0.28(+1.05%)
Oct 30, 2009	27.65	27.65	26.68	26.78	2,011,719	-1.04(-3.73%)
Oct 29, 2009	27.32	27.89	27.32	27.82	1,538,713	+0.99(+3.70%)
Oct 28, 2009	27.43	27.53	26.77	26.82	2,215,706	-0.90(-3.26%)
Oct 27, 2009	28.07	28.13	27.69	27.73	1,200,098	-0.31(-1.12%)
Oct 26, 2009	28.58	28.77	27.92	28.04	1,654,148	-0.41(-1.44%)
Oct 23, 2009	28.54	28.58	28.32	28.45	1,390,831	-0.44(-1.51%)
Oct 22, 2009	28.62	28.94	28.34	28.89	981,979	+0.28(+0.98%)
Oct 21, 2009	28.65	29.12	28.58	28.60	4,660,160	-0.16(-0.56%)
Oct 20, 2009	28.55	28.76	28.54	28.76	1,201,538	-0.24(-0.82%)
Oct 19, 2009	28.85	29.07	28.66	29.00	1,261,573	+0.45(+1.59%)
Oct 16, 2009	28.49	28.62	28.27	28.55	1,092,162	-0.36(-1.26%)
Oct 15, 2009	28.74	28.93	28.62	28.91	986,464	+0.04(+0.16%)
Oct 14, 2009	28.71	28.90	28.59	28.87	1,777,051	+0.73(+2.59%)
Oct 13, 2009	28.21	28.21	27.92	28.14	1,269,445	-0.03(-0.11%)
Oct 12, 2009	28.33	28.34	28.08	28.17	1,315,727	+0.19(+0.69%)
Oct 09, 2009	28.01	28.02	27.84	27.98	944,268	-0.04(-0.14%)
Oct 08, 2009	27.92	28.12	27.73	28.01	1,811,921	+0.47(+1.70%)
Oct 07, 2009	27.60	27.62	27.37	27.55	611,890	+0.01(+0.02%)
Oct 06, 2009	27.41	27.75	27.35	27.54	1,281,283	+0.47(+1.73%)
Oct 05, 2009	26.71	27.16	26.64	27.07	844,475	+0.44(+1.66%)
Oct 02, 2009	26.51	26.77	26.38	26.63	979,539	-0.20(-0.74%)
Oct 01, 2009	27.43	27.51	26.80	26.83	2,054,285	-0.83(-2.99%)
Sep 30, 2009	27.81	27.84	27.31	27.66	1,236,534	+0.10(+0.37%)
Sep 29, 2009	27.66	27.70	27.40	27.55	963,291	-0.22(-0.81%)
Sep 28, 2009	27.37	27.83	27.34	27.78	2,405,509	+0.48(+1.76%)
Sep 25, 2009	27.34	27.46	27.17	27.30	2,153,856	-0.05(-0.19%)
Sep 24, 2009	27.98	28.00	27.20	27.35	1,390,462	-0.42(-1.50%)
Sep 23, 2009	28.17	28.31	27.76	27.76	1,413,253	-0.31(-1.09%)
Sep 22, 2009	28.09	28.12	27.91	28.07	954,450	+0.40(+1.46%)
Sep 21, 2009	27.47	27.71	27.34	27.67	952,261	-0.23(-0.83%)
Sep 18, 2009	28.05	28.05	27.80	27.90	758,585	+0.04(+0.14%)
Sep 17, 2009	27.92	28.12	27.76	27.86	1,247,303	+0.12(+0.44%)
Sep 16, 2009	27.91	28.06	27.71	27.74	1,314,239	+0.42(+1.52%)
Sep 15, 2009	27.32	27.55	27.16	27.32	1,501,621	-0.05(-0.19%)
Sep 14, 2009	27.05	27.40	26.96	27.37	1,438,741	+0.05(+0.19%)
Sep 11, 2009	27.50	27.57	27.24	27.32	8,132,740	-0.04(-0.16%)
Sep 10, 2009	27.02	27.41	26.89	27.37	1,075,165	+0.29(+1.09%)
Sep 09, 2009	27.02	27.22	26.91	27.07	1,111,186	+0.20(+0.76%)
Sep 08, 2009	26.89	26.95	26.73	26.87	824,181	+0.54(+2.07%)
Sep 04, 2009	25.95	26.36	25.83	26.32	654,268	+0.44(+1.68%)
Sep 03, 2009	25.86	25.94	25.66	25.89	669,478	+0.28(+1.08%)
Sep 02, 2009	25.40	25.76	25.40	25.61	837,692	+0.06(+0.23%)
Sep 01, 2009	25.97	26.34	25.49	25.56	2,592,616	-0.61(-2.35%)
Aug 31, 2009	26.22	26.22	25.97	26.17	1,874,742	-0.26(-0.99%)
Aug 28, 2009	26.74	26.74	26.34	26.43	887,064	+0.03(+0.10%)
Aug 27, 2009	26.21	26.53	25.95	26.41	738,158	+0.14(+0.55%)
Aug 26, 2009	26.22	26.31	26.04	26.26	987,234	-0.16(-0.59%)
Aug 25, 2009	26.52	26.65	26.31	26.42	1,263,244	+0.20(+0.78%)
Aug 24, 2009	26.38	26.47	26.15	26.22	1,035,922	+0.05(+0.20%)
Aug 21, 2009	26.02	26.34	26.00	26.16	1,108,409	+0.44(+1.69%)
Aug 20, 2009	25.47	25.80	25.43	25.73	669,973	+0.30(+1.18%)
Aug 19, 2009	24.91	25.55	24.91	25.43	615,911	+0.17(+0.66%)
Aug 18, 2009	24.99	25.33	24.96	25.26	599,871	+0.45(+1.82%)
Aug 17, 2009	24.92	24.94	24.69	24.81	1,054,235	-0.97(-3.76%)
Aug 14, 2009	26.02	26.02	25.52	25.78	854,194	-0.15(-0.57%)
Aug 13, 2009	25.93	25.99	25.69	25.93	1,026,115	+0.35(+1.38%)
Aug 12, 2009	25.24	25.74	25.24	25.58	800,929	+0.36(+1.42%)
Aug 11, 2009	25.42	25.42	25.13	25.22	830,141	-0.34(-1.33%)
Aug 10, 2009	25.65	25.68	25.38	25.56	1,009,107	-0.28(-1.07%)
Aug 07, 2009	25.84	25.93	25.68	25.83	814,085	+0.13(+0.50%)
Aug 06, 2009	25.97	26.01	25.52	25.70	644,976	-0.22(-0.84%)
Aug 05, 2009	25.97	25.98	25.54	25.92	755,410	-0.05(-0.20%)
Aug 04, 2009	25.86	26.09	25.78	25.97	1,066,671	-0.15(-0.56%)
Aug 03, 2009	26.14	26.19	25.83	26.12	1,328,530	+0.69(+2.72%)
Jul 31, 2009	25.24	25.56	25.09	25.43	1,156,150	+0.32(+1.27%)
Jul 30, 2009	25.02	25.31	24.97	25.11	990,035	+0.51(+2.08%)
Jul 29, 2009	24.71	24.75	24.42	24.60	677,577	-0.29(-1.18%)
Jul 28, 2009	24.79	24.92	24.53	24.89	1,099,266	-0.01(-0.03%)
Jul 27, 2009	24.82	25.02	24.68	24.90	771,027	+0.03(+0.13%)
Jul 24, 2009	24.71	24.88	24.56	24.86	1,186,064	+0.04(+0.15%)
Jul 23, 2009	24.27	24.90	24.23	24.83	1,160,873	+0.51(+2.11%)
Jul 22, 2009	24.09	24.42	24.02	24.31	876,266	+0.09(+0.37%)
Jul 21, 2009	24.46	24.47	23.97	24.22	1,302,675	+0.01(+0.05%)
Jul 20, 2009	24.07	24.21	23.92	24.21	1,058,384	+0.56(+2.35%)
Jul 17, 2009	23.55	23.69	23.44	23.65	3,680,630	+0.01(+0.05%)
Jul 16, 2009	23.42	23.71	23.32	23.64	732,213	+0.21(+0.90%)
Jul 15, 2009	23.08	23.49	23.07	23.43	929,196	+0.83(+3.65%)
Jul 14, 2009	22.57	22.64	22.39	22.60	543,766	+0.17(+0.74%)
Jul 13, 2009	22.07	22.46	22.05	22.44	772,210	+0.31(+1.39%)
Jul 10, 2009	22.03	22.18	21.87	22.13	646,296	-0.18(-0.80%)
Jul 09, 2009	22.35	22.45	22.18	22.31	1,026,170	+0.27(+1.22%)
Jul 08, 2009	22.16	22.28	21.73	22.04	1,343,965	-0.10(-0.46%)
Jul 07, 2009	22.62	22.62	22.09	22.14	875,855	-0.56(-2.48%)
Jul 06, 2009	22.50	22.71	22.33	22.71	770,380	+0.01(+0.06%)
Jul 02, 2009	22.94	23.04	22.64	22.69	889,798	-0.70(-3.01%)

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.