Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	41.09	41.24	40.50	40.97	893	-0.31(-0.76%)
Jun 29, 2010	41.97	42.14	40.99	41.28	293	-0.91(-2.16%)
Jun 25, 2010	42.20	42.81	41.97	42.20	2,131,907	-0.41(-0.96%)
Jun 24, 2010	41.62	42.75	41.62	42.60	2,305,546	+0.79(+1.89%)
Jun 23, 2010	42.18	42.21	41.58	41.82	1,174,781	-0.24(-0.58%)
Jun 22, 2010	42.10	42.50	41.99	42.06	1,492,218	-0.03(-0.08%)
Jun 21, 2010	42.66	42.66	41.91	42.09	1,214,861	-0.16(-0.37%)
Jun 18, 2010	42.25	43.09	42.12	42.25	2,554,624	+0.37(+0.89%)
Jun 17, 2010	40.41	42.05	40.32	41.88	4,057,054	+2.59(+6.58%)
Jun 16, 2010	38.85	39.43	38.63	39.29	1,281,430	+0.14(+0.37%)
Jun 15, 2010	38.89	39.21	38.86	39.15	1,466,771	+0.46(+1.20%)
Jun 14, 2010	38.36	38.90	38.32	38.69	1,241,710	+0.54(+1.41%)
Jun 11, 2010	38.26	38.26	37.79	38.15	1,898,568	-0.18(-0.48%)
Jun 10, 2010	38.02	38.52	37.98	38.33	1,499,567	+0.65(+1.73%)
Jun 09, 2010	37.67	38.13	37.56	37.68	1,065,417	+0.07(+0.18%)
Jun 08, 2010	37.43	37.62	37.16	37.61	2,001,239	+0.13(+0.34%)
Jun 07, 2010	37.63	38.03	37.43	37.48	1,412,889	-0.13(-0.34%)
Jun 04, 2010	37.61	37.98	37.55	37.61	1,858,837	-0.65(-1.69%)
Jun 03, 2010	38.20	38.39	38.11	38.26	898,520	+0.32(+0.84%)
Jun 02, 2010	37.30	37.94	37.24	37.94	8,335	+0.69(+1.84%)
Jun 01, 2010	37.29	37.66	37.23	37.25	2,019,360	-0.32(-0.85%)
May 28, 2010	37.57	38.24	37.55	37.57	2,148,416	-0.71(-1.87%)
May 27, 2010	38.18	38.28	37.84	38.28	1,580,754	+0.59(+1.57%)
May 26, 2010	37.89	38.03	37.50	37.69	1,643,882	+0.19(+0.51%)
May 25, 2010	37.15	37.54	37.01	37.50	1,768,209	-0.33(-0.86%)
May 24, 2010	37.88	38.12	37.58	37.83	1,411,976	-0.24(-0.63%)
May 21, 2010	36.24	38.07	36.24	38.07	2,672,597	-0.24(-0.64%)
May 20, 2010	38.60	38.80	38.30	38.31	1,506,963	-1.10(-2.80%)
May 19, 2010	39.42	39.60	39.15	39.41	2,498,086	-0.14(-0.34%)
May 18, 2010	39.90	39.93	39.50	39.55	1,352,183	-0.07(-0.19%)
May 17, 2010	39.42	39.66	39.22	39.62	1,352,755	+0.31(+0.78%)
May 14, 2010	39.32	39.71	39.21	39.32	1,486,527	-0.29(-0.72%)
May 13, 2010	39.40	39.92	39.37	39.60	1,534,175	+0.10(+0.24%)
May 12, 2010	39.96	39.96	39.03	39.51	2,491,549	-0.14(-0.36%)
May 11, 2010	39.98	40.14	39.56	39.65	2,006,742	-0.16(-0.41%)
May 10, 2010	39.62	39.81	39.50	39.81	2,335,670	+0.33(+0.84%)
May 07, 2010	39.84	39.91	39.12	39.48	1,871,078	-0.31(-0.78%)
May 06, 2010	41.00	41.04	38.52	39.79	1,798,965	-1.05(-2.58%)
May 05, 2010	40.86	41.04	40.75	40.85	784,585	-0.09(-0.23%)
May 04, 2010	40.78	41.23	40.76	40.94	973,726	-0.32(-0.77%)
May 03, 2010	41.31	41.50	40.77	41.26	1,051,105	-0.01(-0.02%)
Apr 30, 2010	41.61	41.85	41.25	41.27	1,116,905	-0.43(-1.04%)
Apr 29, 2010	41.82	42.09	41.43	41.70	1,213,482	+0.01(+0.02%)
Apr 28, 2010	41.51	41.94	41.17	41.69	859,688	+0.22(+0.52%)
Apr 27, 2010	42.17	42.33	41.40	41.48	789,068	-0.84(-1.98%)
Apr 26, 2010	42.69	42.71	42.17	42.31	788,516	-0.42(-0.98%)
Apr 23, 2010	42.53	42.77	42.30	42.73	1,097,153	+0.16(+0.36%)
Apr 22, 2010	42.32	42.66	42.29	42.58	818,278	-0.03(-0.06%)
Apr 21, 2010	42.83	42.91	42.53	42.60	7,642	-0.14(-0.33%)
Apr 20, 2010	42.48	42.84	42.29	42.75	1,574,722	+0.56(+1.33%)
Apr 19, 2010	41.77	42.21	41.74	42.19	785,186	+0.26(+0.63%)
Apr 16, 2010	41.83	42.17	41.83	41.92	1,211,528	-0.14(-0.34%)
Apr 15, 2010	42.06	42.20	41.78	42.06	1,440,372	-0.10(-0.24%)
Apr 14, 2010	42.23	42.30	41.90	42.17	771,135	-0.05(-0.13%)
Apr 13, 2010	41.96	42.27	41.76	42.22	929,602	+0.16(+0.37%)
Apr 12, 2010	41.96	42.13	41.83	42.06	1,196,536	+0.28(+0.66%)
Apr 09, 2010	41.26	41.85	41.26	41.79	1,021,305	+0.54(+1.31%)
Apr 08, 2010	40.92	41.32	40.90	41.25	882,139	+0.18(+0.43%)
Apr 07, 2010	41.08	41.15	40.79	41.07	1,175,153	+0.05(+0.13%)
Apr 06, 2010	40.64	41.02	40.62	41.02	817,813	+0.27(+0.66%)
Apr 05, 2010	40.88	40.88	40.67	40.75	832,708	-0.02(-0.05%)
Apr 01, 2010	40.88	40.77	40.77	40.77	772,943	+0.05(+0.12%)
Mar 31, 2010	40.77	40.85	40.55	40.72	849,832	-0.06(-0.15%)
Mar 30, 2010	40.55	40.87	40.42	40.78	885,885	+0.20(+0.48%)
Mar 29, 2010	40.50	40.60	40.38	40.58	911,666	+0.13(+0.32%)
Mar 26, 2010	40.99	40.99	39.96	40.46	1,062,589	-0.49(-1.20%)
Mar 25, 2010	41.35	41.36	40.89	40.95	810,569	-0.27(-0.66%)
Mar 24, 2010	41.23	41.39	41.09	41.22	1,065,473	-0.01(-0.02%)
Mar 23, 2010	40.90	41.27	40.77	41.23	782,922	+0.34(+0.83%)
Mar 22, 2010	40.37	41.00	40.19	40.89	1,294,884	+0.49(+1.20%)
Mar 19, 2010	40.58	40.82	40.21	40.40	1,829,105	-0.14(-0.35%)
Mar 18, 2010	40.66	40.70	40.44	40.54	1,000,406	-0.16(-0.38%)
Mar 17, 2010	40.27	40.77	40.23	40.70	867,749	+0.29(+0.72%)
Mar 16, 2010	40.16	40.50	40.02	40.41	1,384,927	+0.28(+0.71%)
Mar 15, 2010	40.02	40.15	40.02	40.12	1,020,192	+0.14(+0.34%)
Mar 12, 2010	39.81	40.09	39.79	39.99	974,644	+0.16(+0.39%)
Mar 11, 2010	39.87	39.99	39.54	39.83	1,279,820	-0.16(-0.41%)
Mar 10, 2010	40.06	40.06	39.78	40.00	984,821	-0.01(-0.02%)
Mar 09, 2010	39.98	40.23	39.89	40.00	1,390,856	+0.02(+0.05%)
Mar 08, 2010	40.19	40.25	39.81	39.98	1,379,681	-0.33(-0.82%)
Mar 05, 2010	40.46	40.51	40.15	40.31	892,010	-0.03(-0.07%)
Mar 04, 2010	40.25	40.44	40.13	40.34	1,094,882	+0.09(+0.24%)
Mar 03, 2010	40.44	40.51	40.14	40.25	1,039,845	-0.20(-0.48%)
Mar 02, 2010	40.24	40.51	40.17	40.44	1,211,942	+0.23(+0.57%)
Mar 01, 2010	40.49	40.50	40.08	40.21	1,155,505	-0.11(-0.28%)
Feb 26, 2010	40.22	40.49	39.89	40.33	1,655,406	+0.20(+0.49%)
Feb 25, 2010	39.27	40.15	39.02	40.13	1,861,698	+0.54(+1.37%)
Feb 24, 2010	40.65	40.65	39.00	39.59	4,515,405	-1.03(-2.53%)
Feb 23, 2010	40.78	40.92	40.35	40.62	2,043,101	-0.19(-0.46%)
Feb 22, 2010	41.05	41.19	40.73	40.81	1,186,987	-0.11(-0.26%)
Feb 19, 2010	41.04	41.35	40.85	40.92	1,216,168	-0.24(-0.57%)
Feb 18, 2010	40.77	41.25	40.76	41.15	661,608	+0.38(+0.93%)
Feb 17, 2010	40.40	40.94	40.33	40.77	1,028,996	+0.33(+0.82%)
Feb 16, 2010	39.96	40.54	39.88	40.44	969,478	+0.56(+1.41%)
Feb 12, 2010	40.09	39.88	39.88	39.88	1,389,907	-0.46(-1.14%)
Feb 11, 2010	40.27	40.46	39.83	40.34	918,580	-0.01(-0.02%)
Feb 10, 2010	40.50	40.51	40.17	40.35	531,627	+0.01(+0.03%)
Feb 09, 2010	40.25	40.82	40.14	40.33	950,230	+0.44(+1.11%)
Feb 08, 2010	40.01	40.29	39.76	39.89	562,912	-0.09(-0.22%)
Feb 05, 2010	40.33	40.46	39.66	39.98	1,488,753	-0.53(-1.31%)
Feb 04, 2010	41.38	41.42	40.49	40.51	971,287	-1.05(-2.54%)
Feb 03, 2010	41.88	41.88	41.27	41.56	743,376	-0.32(-0.77%)
Feb 02, 2010	41.12	41.92	41.12	41.89	1,163,704	+1.31(+3.22%)
Feb 01, 2010	40.43	41.09	40.38	40.58	978,719	+0.23(+0.56%)
Jan 29, 2010	41.05	41.05	40.27	40.35	1,193,870	-0.62(-1.51%)
Jan 28, 2010	41.07	41.16	40.75	40.97	859,181	-0.10(-0.25%)
Jan 27, 2010	40.70	41.13	40.70	41.07	958,012	+0.29(+0.71%)
Jan 26, 2010	40.48	40.85	40.07	40.78	1,170,452	+0.23(+0.56%)
Jan 25, 2010	40.53	40.66	40.11	40.56	695,445	+0.27(+0.67%)
Jan 22, 2010	40.56	40.66	40.12	40.29	1,277,993	-0.40(-0.99%)
Jan 21, 2010	41.34	41.73	40.50	40.69	1,545,738	-0.71(-1.70%)
Jan 20, 2010	41.75	41.75	41.07	41.40	817,224	-0.55(-1.31%)
Jan 19, 2010	41.51	41.99	41.51	41.95	691,603	+0.36(+0.87%)
Jan 15, 2010	41.66	41.58	41.58	41.58	1,032,912	-0.14(-0.34%)
Jan 14, 2010	41.96	42.10	41.72	41.72	972,097	-0.35(-0.83%)
Jan 13, 2010	42.09	42.32	41.93	42.07	711,908	-0.01(-0.03%)
Jan 12, 2010	41.59	42.10	41.52	42.09	1,147,040	+0.48(+1.15%)
Jan 11, 2010	41.91	41.98	41.46	41.61	669,294	-0.09(-0.23%)
Jan 08, 2010	41.58	41.74	41.10	41.70	946,458	+0.09(+0.23%)
Jan 07, 2010	41.95	41.95	41.33	41.61	1,460,930	-0.11(-0.27%)
Jan 06, 2010	41.57	41.91	41.52	41.72	1,578,175	+0.15(+0.36%)
Jan 05, 2010	41.80	41.88	41.37	41.58	1,008,823	-0.19(-0.47%)
Jan 04, 2010	41.79	41.85	41.26	41.77	1,151,558	+0.29(+0.70%)
Dec 31, 2009	42.04	41.48	41.48	41.48	895,071	-0.50(-1.20%)
Dec 30, 2009	41.80	42.03	41.77	41.99	660,374	+0.01(+0.02%)
Dec 29, 2009	41.81	42.11	41.72	41.98	889,023	+0.26(+0.63%)
Dec 28, 2009	41.38	41.72	41.27	41.72	788,462	+0.24(+0.58%)
Dec 24, 2009	40.99	41.48	40.99	41.48	264,113	+0.40(+0.96%)
Dec 23, 2009	41.03	41.28	40.94	41.08	1,152,734	+0.11(+0.26%)
Dec 22, 2009	40.86	41.16	40.51	40.97	960,039	+0.24(+0.59%)
Dec 21, 2009	40.49	40.83	40.47	40.73	1,416,638	+0.18(+0.45%)
Dec 18, 2009	41.29	41.29	40.16	40.55	2,407,232	+0.28(+0.70%)
Dec 17, 2009	41.12	41.29	40.25	40.27	1,440,426	-0.90(-2.19%)
Dec 16, 2009	41.09	41.32	40.95	41.17	1,699,563	+0.11(+0.26%)
Dec 15, 2009	40.75	41.11	40.53	41.06	1,506,027	+0.16(+0.39%)
Dec 14, 2009	40.89	40.97	40.77	40.90	1,493,299	+0.22(+0.53%)
Dec 11, 2009	40.23	40.89	40.09	40.68	2,027,981	+0.48(+1.19%)
Dec 10, 2009	40.07	40.29	39.90	40.21	2,150,364	+0.30(+0.76%)
Dec 09, 2009	39.72	40.01	39.33	39.90	2,166,960	+0.30(+0.76%)
Dec 08, 2009	39.76	40.09	39.52	39.60	2,126,312	-0.37(-0.92%)
Dec 07, 2009	40.23	40.23	39.81	39.97	1,481,432	-0.15(-0.39%)
Dec 04, 2009	40.11	40.15	39.71	40.13	1,492,980	+0.34(+0.86%)
Dec 03, 2009	40.31	40.31	39.74	39.78	1,558,230	-0.47(-1.17%)
Dec 02, 2009	40.20	40.30	40.11	40.25	919,012	+0.13(+0.33%)
Dec 01, 2009	40.02	40.29	39.63	40.12	1,415,280	+0.43(+1.08%)
Nov 30, 2009	39.37	39.72	39.20	39.69	1,630,600	+0.40(+1.01%)
Nov 27, 2009	39.01	39.46	38.57	39.29	733,650	-0.18(-0.46%)
Nov 25, 2009	39.35	39.84	39.23	39.47	1,090,466	+0.23(+0.58%)
Nov 24, 2009	39.15	39.59	38.96	39.25	1,546,351	+0.21(+0.53%)
Nov 23, 2009	38.81	39.41	38.76	39.04	3,204,459	+1.18(+3.12%)
Nov 20, 2009	37.51	38.20	37.04	37.86	5,144,593	+1.93(+5.37%)
Nov 19, 2009	36.08	36.18	35.10	35.93	2,291,443	-0.13(-0.35%)
Nov 18, 2009	36.47	36.55	35.87	36.05	1,298,538	-0.34(-0.94%)
Nov 17, 2009	36.34	36.63	36.23	36.40	712,687	+0.06(+0.17%)
Nov 16, 2009	36.18	36.52	36.05	36.34	996,161	+0.19(+0.52%)
Nov 13, 2009	36.05	36.18	35.84	36.15	983,483	+0.07(+0.20%)
Nov 12, 2009	36.40	36.67	36.03	36.08	754,733	-0.29(-0.79%)
Nov 11, 2009	36.61	36.76	36.18	36.36	1,022,936	-0.06(-0.17%)
Nov 10, 2009	35.99	36.54	35.81	36.42	1,105,805	+0.67(+1.88%)
Nov 09, 2009	35.55	35.75	35.40	35.75	870,351	+0.59(+1.69%)
Nov 06, 2009	35.25	35.31	34.92	35.16	647,133	-0.10(-0.28%)
Nov 05, 2009	34.77	35.26	34.77	35.26	881,301	+0.53(+1.52%)
Nov 04, 2009	34.68	35.19	34.61	34.73	939,229	+0.10(+0.29%)
Nov 03, 2009	34.81	34.87	34.16	34.63	986,790	-0.21(-0.59%)
Nov 02, 2009	35.31	35.39	34.71	34.84	1,349,270	-0.35(-1.01%)
Oct 30, 2009	35.14	35.34	34.87	35.19	1,602,089	+0.04(+0.11%)
Oct 29, 2009	34.75	35.19	34.69	35.15	944,223	+0.39(+1.13%)
Oct 28, 2009	35.27	35.30	34.74	34.76	1,069,001	-0.49(-1.40%)
Oct 27, 2009	35.07	35.54	34.98	35.25	748,007	+0.28(+0.80%)
Oct 26, 2009	35.35	35.39	34.66	34.97	1,090,674	-0.29(-0.83%)
Oct 23, 2009	35.34	35.37	35.14	35.27	1,055,693	-0.39(-1.10%)
Oct 22, 2009	35.96	35.96	35.31	35.66	1,282,296	-0.30(-0.84%)
Oct 21, 2009	36.32	36.69	35.93	35.96	1,313,029	-0.36(-0.99%)
Oct 20, 2009	36.46	36.48	36.29	36.32	1,138,946	-0.18(-0.49%)
Oct 19, 2009	36.36	36.71	36.20	36.50	821,802	+0.25(+0.68%)
Oct 16, 2009	36.12	36.40	35.75	36.25	1,482,917	+0.10(+0.28%)
Oct 15, 2009	35.81	36.16	35.71	36.15	873,494	+0.18(+0.50%)
Oct 14, 2009	35.97	36.01	35.75	35.97	803,766	+0.11(+0.32%)
Oct 13, 2009	35.99	36.09	35.17	35.86	1,442,779	-0.29(-0.81%)
Oct 12, 2009	36.38	36.43	36.03	36.15	1,114,382	-0.15(-0.42%)
Oct 09, 2009	36.29	36.43	35.28	36.31	2,185,402	+0.08(+0.22%)
Oct 08, 2009	36.19	36.31	36.05	36.23	956,684	+0.11(+0.30%)
Oct 07, 2009	36.12	36.17	36.00	36.12	623,249	-0.06(-0.17%)
Oct 06, 2009	35.87	36.21	35.75	36.18	1,207,239	+0.27(+0.76%)
Oct 05, 2009	35.76	35.92	35.43	35.91	978,383	+0.11(+0.30%)
Oct 02, 2009	35.39	35.93	35.22	35.80	1,620,687	+0.30(+0.85%)
Oct 01, 2009	35.36	35.58	35.25	35.50	1,599,918	+0.12(+0.34%)
Sep 30, 2009	36.05	36.22	35.07	35.38	2,550,801	-0.65(-1.80%)
Sep 29, 2009	36.22	36.41	35.90	36.03	2,412,951	-0.20(-0.55%)
Sep 28, 2009	35.87	36.29	35.63	36.23	965,115	+0.52(+1.46%)
Sep 25, 2009	35.60	35.90	35.21	35.71	1,371,817	+0.02(+0.06%)
Sep 24, 2009	35.95	36.11	35.51	35.69	947,421	-0.21(-0.58%)
Sep 23, 2009	35.71	36.21	35.44	35.89	1,690,229	+0.35(+0.98%)
Sep 22, 2009	35.86	35.86	35.33	35.55	1,432,313	-0.18(-0.50%)
Sep 21, 2009	35.43	35.93	35.11	35.73	1,294,458	+0.27(+0.75%)
Sep 18, 2009	34.83	35.53	34.26	35.46	2,045,870	+0.69(+1.98%)
Sep 17, 2009	35.07	35.15	34.60	34.77	1,479,288	-0.18(-0.52%)
Sep 16, 2009	35.17	35.23	34.88	34.95	1,493,977	-0.27(-0.76%)
Sep 15, 2009	35.53	35.54	35.05	35.22	996,844	-0.38(-1.07%)
Sep 14, 2009	35.79	35.79	35.47	35.60	975,964	-0.33(-0.93%)
Sep 11, 2009	35.78	36.04	35.59	35.93	1,090,823	+0.27(+0.75%)
Sep 10, 2009	35.51	35.67	35.03	35.67	1,496,706	+0.21(+0.60%)
Sep 09, 2009	35.41	35.95	35.25	35.45	1,756,322	+0.07(+0.21%)
Sep 08, 2009	34.68	35.41	34.64	35.38	1,442,410	+0.85(+2.47%)
Sep 04, 2009	34.22	34.54	34.04	34.52	906,066	+0.09(+0.27%)
Sep 03, 2009	34.42	34.50	33.97	34.43	1,963,294	+0.09(+0.25%)
Sep 02, 2009	34.24	34.54	34.12	34.34	902,506	+0.09(+0.25%)
Sep 01, 2009	34.87	34.89	34.11	34.26	1,272,956	-0.63(-1.80%)
Aug 31, 2009	34.60	34.89	34.50	34.88	1,105,620	+0.25(+0.71%)
Aug 28, 2009	34.62	35.01	34.50	34.64	1,200,629	-0.01(-0.04%)
Aug 27, 2009	34.50	34.73	34.26	34.65	1,007,181	+0.01(+0.04%)
Aug 26, 2009	35.13	35.17	34.52	34.64	1,477,069	-0.38(-1.09%)
Aug 25, 2009	35.55	35.69	34.92	35.02	1,594,346	-0.46(-1.30%)
Aug 24, 2009	36.24	36.43	35.27	35.48	1,534,276	-0.63(-1.74%)
Aug 21, 2009	36.01	36.95	35.75	36.11	3,829,594	+1.48(+4.28%)
Aug 20, 2009	34.03	34.66	34.03	34.62	2,073,275	+0.68(+2.01%)
Aug 19, 2009	33.45	33.98	33.40	33.94	1,439,333	+0.35(+1.03%)
Aug 18, 2009	33.92	34.05	33.44	33.60	2,049,927	-1.05(-3.02%)
Aug 17, 2009	34.55	34.70	33.80	34.64	1,429,592	-0.02(-0.06%)
Aug 14, 2009	34.84	35.04	34.49	34.66	2,100,868	-0.09(-0.27%)
Aug 13, 2009	34.33	34.76	34.20	34.76	1,038,819	+0.37(+1.07%)
Aug 12, 2009	34.30	34.64	34.14	34.39	963,479	+0.08(+0.23%)
Aug 11, 2009	34.27	34.47	34.04	34.31	1,397,136	+0.18(+0.52%)
Aug 10, 2009	33.52	34.14	33.34	34.13	1,093,396	+0.55(+1.64%)
Aug 07, 2009	32.98	33.65	32.96	33.58	1,568,036	+0.74(+2.24%)
Aug 06, 2009	32.79	33.12	32.79	32.85	850,317	+0.05(+0.16%)
Aug 05, 2009	32.97	33.08	32.53	32.79	931,123	-0.11(-0.32%)
Aug 04, 2009	33.14	33.52	32.82	32.90	1,523,392	-0.27(-0.82%)
Aug 03, 2009	33.42	33.42	32.77	33.17	2,462,433	+0.01(+0.02%)
Jul 31, 2009	33.35	33.71	33.14	33.16	1,299,686	-0.15(-0.44%)
Jul 30, 2009	33.71	33.85	33.23	33.31	1,651,123	-0.20(-0.59%)
Jul 29, 2009	33.42	33.59	33.24	33.51	1,074,663	-0.04(-0.12%)
Jul 28, 2009	33.33	33.59	33.20	33.55	1,208,245	+0.21(+0.64%)
Jul 27, 2009	33.52	33.54	33.14	33.34	659,282	-0.20(-0.59%)
Jul 24, 2009	33.21	33.58	33.18	33.54	1,341,334	+0.26(+0.78%)
Jul 23, 2009	33.01	33.37	33.01	33.28	2,553,548	+0.28(+0.84%)
Jul 22, 2009	32.90	33.13	32.83	33.00	1,240,056	-0.09(-0.26%)
Jul 21, 2009	33.03	33.14	32.72	33.08	997,261	+0.22(+0.67%)
Jul 20, 2009	32.80	32.95	32.36	32.87	1,015,416	+0.24(+0.73%)
Jul 17, 2009	32.85	32.85	32.30	32.63	1,598,484	-0.34(-1.03%)
Jul 16, 2009	33.03	33.14	32.73	32.97	1,024,526	-0.08(-0.24%)
Jul 15, 2009	32.59	33.06	32.42	33.04	2,178,519	+0.65(+2.01%)
Jul 14, 2009	32.30	32.40	31.98	32.40	1,119,778	+0.19(+0.60%)
Jul 13, 2009	31.88	32.23	31.83	32.20	1,157,247	+0.35(+1.10%)
Jul 10, 2009	31.62	32.06	31.62	31.85	1,211,308	+0.12(+0.38%)
Jul 09, 2009	32.15	32.29	31.65	31.73	1,605,536	-0.39(-1.22%)
Jul 08, 2009	32.19	32.28	31.86	32.12	1,651,509	+0.15(+0.48%)
Jul 07, 2009	32.32	32.51	31.91	31.97	1,658,056	-0.42(-1.31%)
Jul 06, 2009	31.83	32.40	31.63	32.40	1,313,118	+0.44(+1.37%)
Jul 02, 2009	32.25	32.25	31.77	31.96	1,644,166	-0.51(-1.57%)

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.