Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.92	25.41	24.77	24.81	7,515,603	-0.15(-0.60%)
Jun 29, 2010	25.24	25.29	24.76	24.96	8,540,057	-0.55(-2.16%)
Jun 25, 2010	25.55	25.64	25.11	25.51	5,406,115	+0.04(+0.16%)
Jun 24, 2010	25.82	25.98	25.31	25.47	6,333,913	-0.47(-1.81%)
Jun 23, 2010	25.45	26.23	25.27	25.94	8,427,968	+0.50(+1.97%)
Jun 22, 2010	25.89	26.15	25.38	25.44	5,613,392	-0.33(-1.28%)
Jun 21, 2010	26.14	26.34	25.56	25.77	5,377,102	-0.19(-0.73%)
Jun 18, 2010	25.97	26.14	25.77	25.96	6,040,718	-0.01(-0.04%)
Jun 17, 2010	26.06	26.23	25.62	25.97	8,004,307	-0.09(-0.35%)
Jun 16, 2010	25.39	26.08	25.17	26.06	9,772,752	+0.57(+2.24%)
Jun 15, 2010	24.47	25.54	24.32	25.49	9,153,148	+1.19(+4.90%)
Jun 14, 2010	24.69	24.88	24.29	24.30	7,718,675	-0.08(-0.33%)
Jun 11, 2010	23.34	24.49	23.34	24.38	11,095,082	+0.72(+3.04%)
Jun 10, 2010	23.19	23.67	23.00	23.66	9,804,132	+0.81(+3.54%)
Jun 09, 2010	23.46	23.68	22.77	22.85	8,411,554	-0.44(-1.89%)
Jun 08, 2010	23.43	23.48	22.45	23.29	13,208,180	+0.02(+0.10%)
Jun 07, 2010	23.83	24.18	23.14	23.27	10,303,158	-0.39(-1.65%)
Jun 04, 2010	24.06	24.48	23.51	23.66	9,827,211	-0.81(-3.32%)
Jun 03, 2010	23.87	24.48	23.84	24.47	8,707,359	+0.64(+2.69%)
Jun 02, 2010	23.20	23.87	22.97	23.83	5,741,576	+0.76(+3.29%)
Jun 01, 2010	23.42	23.79	23.05	23.07	6,672,561	-0.50(-2.12%)
May 28, 2010	23.82	23.85	23.19	23.57	8,515,836	-0.25(-1.05%)
May 27, 2010	23.32	23.83	23.29	23.82	8,860,952	+0.93(+4.06%)
May 26, 2010	23.03	23.45	22.81	22.89	7,972,665	-0.02(-0.09%)
May 25, 2010	22.46	22.93	21.97	22.91	9,559,762	+0.00(+0.00%)
May 24, 2010	23.16	23.29	22.85	22.91	9,596,440	-0.36(-1.55%)
May 21, 2010	22.44	23.68	22.31	23.27	12,995,713	+0.37(+1.62%)
May 20, 2010	22.78	23.40	22.49	22.90	9,931,238	-0.70(-2.97%)
May 19, 2010	23.33	23.85	22.97	23.60	9,294,960	+0.24(+1.03%)
May 18, 2010	24.05	24.38	23.23	23.36	9,453,404	-0.77(-3.19%)
May 17, 2010	23.40	24.17	23.22	24.13	11,810,254	+0.76(+3.25%)
May 14, 2010	23.80	23.82	22.89	23.37	10,671,705	-0.59(-2.46%)
May 13, 2010	24.41	24.57	23.84	23.96	9,273,900	-0.79(-3.19%)
May 12, 2010	24.25	24.91	24.23	24.75	7,400,537	+0.57(+2.36%)
May 11, 2010	24.61	24.70	23.92	24.18	7,320,025	-0.26(-1.06%)
May 10, 2010	24.12	24.72	23.97	24.44	7,387,826	+0.97(+4.13%)
May 07, 2010	23.58	23.92	22.50	23.47	18,093,510	-0.48(-2.00%)
May 06, 2010	24.50	24.88	22.47	23.95	13,914,359	-0.75(-3.04%)
May 05, 2010	24.62	25.01	24.06	24.70	8,243,402	+0.00(+0.02%)
May 04, 2010	25.54	25.59	24.27	24.70	12,863,023	-1.23(-4.76%)
May 03, 2010	25.56	25.96	25.33	25.93	8,573,224	+0.57(+2.25%)
Apr 30, 2010	26.02	26.09	25.35	25.36	8,529,499	-0.60(-2.31%)
Apr 29, 2010	25.61	26.01	25.54	25.96	9,630,369	+0.23(+0.89%)
Apr 28, 2010	25.52	25.82	25.25	25.73	11,634,320	+0.38(+1.50%)
Apr 27, 2010	26.20	26.25	25.32	25.35	16,599,729	-1.27(-4.77%)
Apr 26, 2010	26.55	26.77	26.40	26.62	7,750,630	+0.09(+0.34%)
Apr 23, 2010	26.76	26.79	26.01	26.53	8,960,009	-0.17(-0.64%)
Apr 22, 2010	25.99	26.79	25.45	26.70	16,831,036	+0.56(+2.14%)
Apr 21, 2010	26.90	27.48	25.49	26.14	26,537,088	-0.61(-2.28%)
Apr 20, 2010	26.11	26.90	26.11	26.75	11,063,020	+0.68(+2.61%)
Apr 19, 2010	26.28	26.39	25.57	26.07	7,307,708	-0.18(-0.69%)
Apr 16, 2010	26.39	26.48	25.84	26.25	9,470,563	-0.27(-1.02%)
Apr 15, 2010	26.08	26.62	26.04	26.52	6,040,719	+0.40(+1.53%)
Apr 14, 2010	25.97	26.25	25.88	26.12	11,272,717	+0.40(+1.56%)
Apr 13, 2010	25.49	25.78	25.34	25.72	6,381,256	+0.31(+1.22%)
Apr 12, 2010	25.12	25.58	24.93	25.41	5,537,545	+0.50(+2.01%)
Apr 09, 2010	24.85	24.97	24.73	24.91	3,190,511	+0.09(+0.36%)
Apr 08, 2010	25.03	25.03	24.52	24.82	5,421,128	-0.27(-1.08%)
Apr 07, 2010	25.04	25.40	24.87	25.09	5,574,625	-0.08(-0.32%)
Apr 06, 2010	24.84	25.30	24.77	25.17	5,521,256	+0.09(+0.36%)
Apr 05, 2010	24.35	25.21	24.35	25.08	5,362,660	+0.71(+2.91%)
Apr 01, 2010		24.37	24.37	24.37	0	+0.07(+0.29%)
Mar 31, 2010	24.15	24.59	24.14	24.30	6,781,016	-0.20(-0.82%)
Mar 30, 2010	24.26	24.64	24.20	24.50	5,322,619	+0.19(+0.78%)
Mar 29, 2010	24.42	24.63	24.29	24.31	5,935,766	-0.01(-0.04%)
Mar 26, 2010	24.56	24.66	24.15	24.32	6,586,968	+0.01(+0.04%)
Mar 25, 2010	24.72	24.90	24.29	24.31	10,544,334	-0.21(-0.86%)
Mar 24, 2010	25.19	25.24	24.47	24.52	11,067,508	-1.14(-4.44%)
Mar 23, 2010	25.54	25.72	25.26	25.66	5,949,075	+0.25(+0.98%)
Mar 22, 2010	24.62	25.42	24.55	25.41	8,935,036	+0.75(+3.04%)
Mar 19, 2010	25.33	25.45	24.63	24.66	11,630,741	-0.73(-2.88%)
Mar 18, 2010	25.58	25.72	25.11	25.39	7,470,955	-0.18(-0.70%)
Mar 17, 2010	25.41	25.75	25.30	25.57	6,147,503	+0.15(+0.59%)
Mar 16, 2010	24.91	25.46	24.88	25.42	5,654,734	+0.57(+2.29%)
Mar 15, 2010	24.78	25.04	24.65	24.85	5,169,003	-0.14(-0.56%)
Mar 12, 2010	24.94	25.06	24.80	24.99	4,396,718	+0.06(+0.24%)
Mar 11, 2010	24.86	24.97	24.57	24.93	7,308,233	-0.09(-0.36%)
Mar 10, 2010	24.57	25.14	24.54	25.02	5,647,724	+0.38(+1.54%)
Mar 09, 2010	24.67	24.85	24.46	24.64	6,038,379	-0.04(-0.16%)
Mar 08, 2010	24.91	25.09	24.67	24.68	4,925,255	-0.28(-1.12%)
Mar 05, 2010	24.73	25.20	24.59	24.96	7,552,438	+0.42(+1.71%)
Mar 04, 2010	24.20	24.69	24.20	24.54	8,631,653	-0.10(-0.41%)
Mar 03, 2010	24.88	25.03	24.55	24.64	7,151,873	-0.16(-0.65%)
Mar 02, 2010	25.06	25.29	24.66	24.80	11,083,539	-0.23(-0.92%)
Mar 01, 2010	24.54	25.09	24.54	25.03	10,472,991	+0.60(+2.46%)
Feb 26, 2010	24.42	24.59	24.13	24.43	8,402,129	-0.01(-0.04%)
Feb 25, 2010	23.76	24.54	23.66	24.44	15,352,341	+0.29(+1.20%)
Feb 24, 2010	23.51	24.32	23.50	24.15	15,959,357	+0.91(+3.92%)
Feb 23, 2010	23.49	23.69	23.00	23.24	7,966,241	-0.52(-2.19%)
Feb 22, 2010	23.98	23.98	23.60	23.76	4,024,773	-0.07(-0.29%)
Feb 19, 2010	23.66	24.00	23.57	23.83	6,009,807	+0.07(+0.29%)
Feb 18, 2010	23.43	23.79	23.27	23.76	8,560,079	+0.33(+1.41%)
Feb 17, 2010	23.55	23.65	23.26	23.43	8,877,277	+0.02(+0.09%)
Feb 16, 2010	23.01	23.47	22.98	23.41	7,996,479	+0.54(+2.36%)
Feb 12, 2010		22.87	22.87	22.87	0	+0.21(+0.93%)
Feb 11, 2010	22.03	22.71	21.84	22.66	8,904,394	+0.60(+2.72%)
Feb 10, 2010	21.92	22.21	21.84	22.06	6,849,264	+0.10(+0.46%)
Feb 09, 2010	21.98	22.17	21.73	21.96	9,430,546	+0.33(+1.53%)
Feb 08, 2010	21.54	22.15	21.40	21.63	9,506,064	-0.05(-0.23%)
Feb 05, 2010	21.15	21.80	21.06	21.68	10,540,637	+0.52(+2.46%)
Feb 04, 2010	22.00	22.01	21.09	21.16	10,346,451	-1.23(-5.49%)
Feb 03, 2010	22.15	22.48	22.01	22.39	8,734,024	+0.11(+0.49%)
Feb 02, 2010	22.00	22.32	21.81	22.28	10,222,597	+0.40(+1.83%)
Feb 01, 2010	21.26	21.95	21.26	21.88	7,226,303	+0.56(+2.63%)
Jan 29, 2010	21.91	22.17	21.11	21.32	12,065,463	-0.56(-2.56%)
Jan 28, 2010	22.27	22.45	21.49	21.88	12,440,530	-0.54(-2.41%)
Jan 27, 2010	22.33	22.73	22.11	22.42	25,560,956	+1.23(+5.80%)
Jan 26, 2010	21.14	21.30	20.89	21.19	12,702,206	-0.14(-0.66%)
Jan 25, 2010	21.22	21.47	20.90	21.33	10,535,846	+0.11(+0.52%)
Jan 22, 2010	22.18	22.23	21.17	21.22	12,677,679	-0.96(-4.33%)
Jan 21, 2010	21.58	22.28	21.57	22.18	11,811,521	+0.52(+2.40%)
Jan 20, 2010	21.53	21.71	21.19	21.66	6,038,666	-0.09(-0.41%)
Jan 19, 2010	21.47	21.87	21.47	21.75	4,577,553	+0.35(+1.64%)
Jan 15, 2010		21.40	21.40	21.40	0	-0.67(-3.04%)
Jan 14, 2010	21.97	22.10	21.73	22.07	5,024,048	-0.07(-0.32%)
Jan 13, 2010	21.85	22.20	21.40	22.14	5,960,662	+0.26(+1.19%)
Jan 12, 2010	22.08	22.18	21.67	21.88	5,402,380	-0.69(-3.06%)
Jan 11, 2010	22.78	22.89	22.23	22.57	3,729,356	-0.20(-0.88%)
Jan 08, 2010	22.39	22.85	22.31	22.77	5,291,658	+0.43(+1.92%)
Jan 07, 2010	22.57	22.57	22.00	22.34	5,636,323	-0.11(-0.49%)
Jan 06, 2010	22.78	22.86	22.42	22.45	4,976,810	-0.27(-1.19%)
Jan 05, 2010	23.12	23.12	22.51	22.72	5,366,605	-0.28(-1.22%)
Jan 04, 2010	23.01	23.26	22.79	23.00	4,304,134	+0.37(+1.63%)
Dec 31, 2009		22.63	22.63	22.63	0	-0.18(-0.79%)
Dec 30, 2009	22.51	22.91	22.41	22.81	2,125,685	+0.24(+1.06%)
Dec 29, 2009	22.83	22.86	22.41	22.57	3,649,566	-0.26(-1.14%)
Dec 28, 2009	23.04	23.14	22.65	22.83	2,707,485	-0.31(-1.34%)
Dec 24, 2009	22.82	23.18	22.82	23.14	1,236,302	+0.33(+1.45%)
Dec 23, 2009	23.04	23.05	22.67	22.81	3,110,737	-0.19(-0.83%)
Dec 22, 2009	22.88	23.07	22.80	23.00	3,720,238	+0.24(+1.05%)
Dec 21, 2009	22.61	22.95	22.61	22.76	3,843,233	+0.26(+1.16%)
Dec 18, 2009	22.32	22.61	22.19	22.50	5,216,191	+0.32(+1.44%)
Dec 17, 2009	22.59	22.64	22.08	22.18	4,033,184	-0.43(-1.90%)
Dec 16, 2009	22.30	22.73	22.25	22.61	6,280,918	+0.36(+1.62%)
Dec 15, 2009	22.30	22.59	22.18	22.25	4,209,609	-0.18(-0.80%)
Dec 14, 2009	22.31	22.64	22.04	22.43	6,977,519	+0.00(+0.00%)
Dec 11, 2009	22.54	22.56	22.16	22.43	5,576,998	-0.07(-0.31%)
Dec 10, 2009	22.63	22.82	22.49	22.50	6,730,872	-0.05(-0.22%)
Dec 09, 2009	22.60	22.60	22.26	22.55	5,926,078	+0.01(+0.04%)
Dec 08, 2009	22.09	22.67	21.72	22.54	10,635,423	+0.48(+2.18%)
Dec 07, 2009	22.04	22.32	21.90	22.06	5,207,597	-0.05(-0.23%)
Dec 04, 2009	22.11	22.32	21.77	22.11	6,913,190	+0.21(+0.96%)
Dec 03, 2009	22.04	22.24	21.85	21.90	6,343,097	-0.13(-0.59%)
Dec 02, 2009	22.18	22.27	21.87	22.03	5,247,566	+0.03(+0.14%)
Dec 01, 2009	21.98	22.28	21.95	22.00	13,616,032	+0.97(+4.61%)
Nov 30, 2009	20.90	21.10	20.73	21.03	5,390,966	+0.12(+0.57%)
Nov 27, 2009	20.54	21.10	20.48	20.91	2,741,480	-0.16(-0.76%)
Nov 25, 2009	21.08	21.12	20.96	21.07	3,233,918	+0.03(+0.14%)
Nov 24, 2009	20.92	21.20	20.73	21.04	8,907,544	+0.21(+1.01%)
Nov 23, 2009	20.95	21.14	20.77	20.83	5,292,152	+0.16(+0.77%)
Nov 20, 2009	20.61	20.79	20.50	20.67	5,391,604	-0.13(-0.62%)
Nov 19, 2009	20.80	20.89	20.46	20.80	7,899,663	-0.25(-1.19%)
Nov 18, 2009	21.48	21.48	20.98	21.05	7,190,190	-0.44(-2.05%)
Nov 17, 2009	21.34	21.50	21.15	21.49	3,887,949	+0.12(+0.56%)
Nov 16, 2009	21.12	21.49	21.03	21.37	5,089,915	+0.43(+2.05%)
Nov 13, 2009	20.96	21.21	20.73	20.94	5,506,950	+0.15(+0.72%)
Nov 12, 2009	21.00	21.19	20.73	20.79	6,741,141	-0.09(-0.43%)
Nov 11, 2009	20.69	21.06	20.63	20.88	7,179,479	+0.41(+2.00%)
Nov 10, 2009	20.32	20.57	20.18	20.47	6,822,593	+0.20(+0.99%)
Nov 09, 2009	19.98	20.28	19.92	20.27	7,720,561	+0.50(+2.53%)
Nov 06, 2009	19.83	20.03	19.68	19.77	5,386,108	-0.17(-0.85%)
Nov 05, 2009	20.08	20.15	19.87	19.94	5,617,388	+0.11(+0.55%)
Nov 04, 2009	19.76	20.01	19.67	19.83	6,675,754	+0.22(+1.12%)
Nov 03, 2009	19.47	19.66	19.23	19.61	7,305,533	-0.31(-1.56%)
Nov 02, 2009	19.74	20.06	19.54	19.92	6,433,363	+0.13(+0.66%)
Oct 30, 2009	20.13	20.20	19.62	19.79	8,293,781	-0.40(-1.98%)
Oct 29, 2009	20.11	20.31	20.01	20.19	6,820,039	+0.15(+0.75%)
Oct 28, 2009	20.51	20.68	20.02	20.04	9,119,585	-0.46(-2.24%)
Oct 27, 2009	20.95	21.16	20.35	20.50	7,258,224	-0.39(-1.87%)
Oct 26, 2009	20.82	21.38	20.75	20.89	6,384,169	+0.03(+0.14%)
Oct 23, 2009	20.84	21.29	20.66	20.86	6,705,769	-0.42(-1.97%)
Oct 22, 2009	20.84	21.39	20.65	21.28	5,563,662	+0.34(+1.62%)
Oct 21, 2009	21.26	21.64	20.86	20.94	6,346,035	-0.48(-2.24%)
Oct 20, 2009	21.22	21.54	21.19	21.42	8,327,958	-0.29(-1.34%)
Oct 19, 2009	21.51	21.90	21.32	21.71	5,380,302	+0.15(+0.70%)
Oct 16, 2009	21.62	21.65	21.11	21.56	7,579,418	-0.10(-0.46%)
Oct 15, 2009	21.85	21.87	21.47	21.66	8,632,548	-0.25(-1.14%)
Oct 14, 2009	22.05	22.15	21.62	21.91	13,017,291	+0.48(+2.24%)
Oct 13, 2009	21.36	21.59	21.25	21.43	14,090,301	+0.09(+0.43%)
Oct 12, 2009	21.48	21.49	21.09	21.34	7,347,847	+0.39(+1.86%)
Oct 09, 2009	20.14	21.02	20.12	20.95	8,959,519	+0.80(+3.97%)
Oct 08, 2009	20.41	20.41	19.99	20.15	8,543,282	-0.19(-0.93%)
Oct 07, 2009	20.60	20.73	20.22	20.34	7,374,378	-0.29(-1.41%)
Oct 06, 2009	20.49	20.84	20.38	20.63	8,349,072	+0.38(+1.88%)
Oct 05, 2009	20.40	20.45	20.10	20.25	8,278,482	+0.28(+1.40%)
Oct 02, 2009	19.98	20.27	19.83	19.97	9,364,330	-0.13(-0.65%)
Oct 01, 2009	20.50	20.60	19.96	20.10	11,999,031	-0.41(-2.00%)
Sep 30, 2009	20.42	20.75	20.14	20.51	5,657,566	+0.15(+0.74%)
Sep 29, 2009	20.57	20.86	20.30	20.36	3,777,779	-0.28(-1.36%)
Sep 28, 2009	20.40	20.91	20.38	20.64	3,701,066	+0.23(+1.13%)
Sep 25, 2009	20.37	20.60	20.25	20.41	4,264,901	+0.01(+0.05%)
Sep 24, 2009	21.08	21.17	20.27	20.40	5,340,514	-0.61(-2.90%)
Sep 23, 2009	20.88	21.41	20.72	21.01	10,029,928	+0.68(+3.34%)
Sep 22, 2009	20.53	20.58	20.13	20.33	3,836,792	-0.10(-0.49%)
Sep 21, 2009	20.48	20.62	20.30	20.43	3,964,414	-0.05(-0.24%)
Sep 18, 2009	20.36	20.64	20.24	20.48	6,378,993	+0.26(+1.29%)
Sep 17, 2009	20.18	20.40	20.09	20.22	6,113,515	-0.01(-0.05%)
Sep 16, 2009	20.41	20.42	20.07	20.23	6,078,900	-0.09(-0.44%)
Sep 15, 2009	20.26	20.60	20.25	20.32	5,569,915	-0.13(-0.64%)
Sep 14, 2009	20.35	20.50	20.27	20.45	4,385,388	+0.04(+0.20%)
Sep 11, 2009	20.64	20.68	20.28	20.41	5,806,653	-0.25(-1.21%)
Sep 10, 2009	20.42	20.71	20.29	20.66	6,283,085	+0.29(+1.42%)
Sep 09, 2009	20.22	20.49	19.80	20.37	13,024,098	+0.03(+0.15%)
Sep 08, 2009	20.04	20.37	19.97	20.34	9,701,933	+0.74(+3.78%)
Sep 04, 2009	18.95	19.64	18.89	19.60	7,919,941	+0.71(+3.76%)
Sep 03, 2009	18.48	18.95	18.12	18.89	11,357,993	+0.36(+1.94%)
Sep 02, 2009	18.59	18.84	18.50	18.53	4,968,596	-0.17(-0.91%)
Sep 01, 2009	19.07	19.57	18.66	18.70	7,902,367	-0.51(-2.65%)
Aug 31, 2009	19.43	19.53	19.01	19.21	4,937,803	-0.33(-1.69%)
Aug 28, 2009	19.47	19.82	19.21	19.54	6,406,915	+0.46(+2.41%)
Aug 27, 2009	19.23	19.32	18.88	19.08	6,327,173	-0.20(-1.04%)
Aug 26, 2009	19.07	19.41	18.99	19.28	4,205,884	+0.23(+1.21%)
Aug 25, 2009	19.08	19.39	18.95	19.05	4,853,977	-0.08(-0.42%)
Aug 24, 2009	19.50	19.72	19.04	19.13	4,205,985	-0.35(-1.80%)
Aug 21, 2009	19.35	19.50	19.15	19.48	5,458,050	+0.29(+1.51%)
Aug 20, 2009	18.93	19.21	18.90	19.19	5,862,028	+0.22(+1.16%)
Aug 19, 2009	18.42	19.00	18.37	18.97	5,979,174	+0.27(+1.44%)
Aug 18, 2009	18.37	18.72	18.37	18.70	5,650,551	+0.34(+1.85%)
Aug 17, 2009	18.46	18.61	18.25	18.36	6,121,737	-0.43(-2.29%)
Aug 14, 2009	19.00	19.02	18.55	18.79	5,467,660	-0.33(-1.73%)
Aug 13, 2009	19.11	19.21	18.87	19.12	6,214,370	+0.06(+0.31%)
Aug 12, 2009	18.60	19.22	18.56	19.06	8,985,263	+0.52(+2.80%)
Aug 11, 2009	18.62	19.00	18.50	18.54	4,451,936	-0.24(-1.28%)
Aug 10, 2009	18.71	18.93	18.57	18.78	4,305,533	+0.06(+0.32%)
Aug 07, 2009	19.07	19.13	18.46	18.72	5,051,237	-0.06(-0.32%)
Aug 06, 2009	19.29	19.36	18.69	18.78	6,473,695	-0.42(-2.19%)
Aug 05, 2009	19.59	19.64	19.03	19.20	5,860,934	-0.39(-1.99%)
Aug 04, 2009	19.06	19.77	19.05	19.59	10,653,654	+0.21(+1.08%)
Aug 03, 2009	18.75	19.47	18.75	19.38	14,139,675	+0.69(+3.69%)
Jul 31, 2009	18.80	18.99	18.62	18.69	5,357,879	-0.11(-0.59%)
Jul 30, 2009	19.09	19.32	18.72	18.80	7,216,674	+0.04(+0.21%)
Jul 29, 2009	18.72	18.91	18.60	18.76	7,115,139	-0.16(-0.85%)
Jul 28, 2009	18.95	19.24	18.76	18.92	7,923,320	-0.07(-0.37%)
Jul 27, 2009	19.18	19.23	18.68	18.99	8,230,528	-0.12(-0.63%)
Jul 24, 2009	18.72	19.14	18.50	19.11	11,381,687	+0.16(+0.84%)
Jul 23, 2009	18.21	19.00	18.12	18.95	14,119,923	+0.55(+2.99%)
Jul 22, 2009	17.61	18.44	17.54	18.40	15,294,760	+0.77(+4.37%)
Jul 21, 2009	17.22	17.63	16.96	17.63	10,907,654	+0.41(+2.38%)
Jul 20, 2009	17.45	17.59	17.05	17.22	8,833,411	-0.19(-1.09%)
Jul 17, 2009	17.25	17.42	17.00	17.41	7,579,485	+0.23(+1.34%)
Jul 16, 2009	16.95	17.24	16.86	17.18	9,441,309	-0.08(-0.46%)
Jul 15, 2009	17.51	17.70	17.12	17.26	20,161,432	+0.70(+4.23%)
Jul 14, 2009	16.31	16.62	16.26	16.56	10,116,683	+0.19(+1.16%)
Jul 13, 2009	16.04	16.41	15.69	16.37	8,918,081	+0.34(+2.12%)
Jul 10, 2009	15.76	16.08	15.73	16.03	7,265,015	+0.17(+1.07%)
Jul 09, 2009	15.75	16.05	15.63	15.86	8,445,486	+0.25(+1.60%)
Jul 08, 2009	15.47	15.68	15.32	15.61	9,075,972	+0.20(+1.30%)
Jul 07, 2009	15.87	16.06	15.39	15.41	7,272,508	-0.46(-2.90%)
Jul 06, 2009	16.14	16.26	15.70	15.87	5,598,881	-0.28(-1.73%)
Jul 02, 2009	16.04	16.30	15.98	16.15	7,483,673	-0.24(-1.46%)

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.