Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.71	39.87	39.13	39.45	4,777,354	-0.23(-0.57%)
Jun 29, 2009	39.46	39.77	39.25	39.67	3,394,523	+0.37(+0.93%)
Jun 26, 2009	39.27	39.53	39.11	39.31	3,668,671	-0.12(-0.32%)
Jun 25, 2009	38.87	39.46	38.82	39.43	5,120,387	+0.87(+2.26%)
Jun 24, 2009	38.58	38.99	38.37	38.56	5,766,845	+0.29(+0.75%)
Jun 23, 2009	38.32	38.48	38.02	38.27	6,590,644	+0.05(+0.14%)
Jun 22, 2009	39.01	39.03	38.21	38.22	4,420,141	-1.18(-2.98%)
Jun 19, 2009	39.62	39.71	39.20	39.39	3,361,952	+0.14(+0.36%)
Jun 18, 2009	39.08	39.46	38.85	39.25	3,810,370	+0.23(+0.58%)
Jun 17, 2009	39.05	39.32	38.69	39.03	4,096,828	-0.02(-0.06%)
Jun 16, 2009	39.73	39.79	39.01	39.05	4,042,582	-0.58(-1.45%)
Jun 15, 2009	40.05	40.09	39.39	39.63	3,780,682	-0.96(-2.36%)
Jun 12, 2009	40.27	40.60	40.08	40.59	3,452,334	+0.09(+0.21%)
Jun 11, 2009	40.36	40.98	40.34	40.50	4,858,958	+0.26(+0.64%)
Jun 10, 2009	40.72	40.76	39.78	40.24	6,222,981	-0.14(-0.35%)
Jun 09, 2009	40.34	40.59	40.11	40.38	4,078,219	+0.21(+0.52%)
Jun 08, 2009	39.92	40.52	39.65	40.17	5,216,507	-0.13(-0.33%)
Jun 05, 2009	40.76	40.81	40.00	40.31	5,552,735	-0.05(-0.14%)
Jun 04, 2009	40.09	40.37	39.78	40.36	3,702,816	+0.40(+1.01%)
Jun 03, 2009	40.51	40.17	39.55	39.95	3,793,519	-0.55(-1.36%)
Jun 02, 2009	40.27	40.69	40.18	40.51	4,414,673	+0.05(+0.12%)
Jun 01, 2009	39.93	40.59	39.83	40.46	3,668,125	+1.04(+2.65%)
May 29, 2009	38.97	39.57	38.67	39.42	5,396,427	+0.65(+1.69%)
May 28, 2009	38.56	38.91	37.98	38.76	5,024,673	+0.52(+1.36%)
May 27, 2009	38.95	39.11	38.19	38.24	6,552,044	-0.69(-1.76%)
May 26, 2009	37.65	39.01	37.63	38.93	6,016,157	+1.02(+2.69%)
May 22, 2009	38.13	38.34	37.79	37.91	5,089,459	-0.12(-0.31%)
May 21, 2009	38.12	38.28	37.61	38.02	5,060,210	-0.59(-1.53%)
May 20, 2009	39.16	39.56	38.53	38.62	10,343,464	-0.20(-0.52%)
May 19, 2009	38.82	39.17	38.66	38.82	4,412,483	-0.03(-0.08%)
May 18, 2009	38.10	38.87	38.02	38.85	5,410,457	+1.15(+3.06%)
May 15, 2009	38.02	38.28	37.49	37.70	5,926,525	-0.33(-0.88%)
May 14, 2009	37.72	38.30	37.61	38.03	5,318,622	+0.30(+0.78%)
May 13, 2009	38.16	38.27	37.63	37.74	7,929,781	-1.09(-2.81%)
May 12, 2009	39.04	39.13	38.24	38.83	7,360,888	-0.01(-0.02%)
May 11, 2009	39.08	39.24	38.76	38.83	5,967,147	-0.80(-2.02%)
May 08, 2009	39.18	39.69	38.91	39.64	9,554,104	+1.00(+2.58%)
May 07, 2009	39.65	39.71	38.44	38.64	9,943,410	-0.58(-1.47%)
May 06, 2009	39.11	39.30	38.60	39.22	7,752,060	+0.58(+1.51%)
May 05, 2009	38.65	38.80	38.34	38.63	7,356,816	-0.14(-0.36%)
May 04, 2009	37.76	38.78	37.70	38.77	6,286,905	+1.33(+3.56%)
May 01, 2009	37.29	37.61	36.97	37.44	4,403,791	+0.21(+0.56%)
Apr 30, 2009	37.74	37.96	37.09	37.23	7,545,668	+0.01(+0.02%)
Apr 29, 2009	36.83	37.64	36.75	37.22	7,585,254	+0.75(+2.05%)
Apr 28, 2009	36.18	36.86	36.11	36.47	7,223,565	-0.11(-0.30%)
Apr 27, 2009	36.49	37.05	36.41	36.58	9,107,070	-0.30(-0.82%)
Apr 24, 2009	36.58	37.17	36.44	36.89	8,178,004	+0.59(+1.63%)
Apr 23, 2009	36.09	36.33	35.60	36.30	7,821,026	+0.33(+0.91%)
Apr 22, 2009	35.82	36.76	35.77	35.97	8,223,291	-0.19(-0.54%)
Apr 21, 2009	35.19	36.20	35.19	36.16	8,151,439	+0.66(+1.86%)
Apr 20, 2009	36.38	36.44	35.45	35.50	8,337,160	-1.57(-4.24%)
Apr 17, 2009	36.93	37.28	36.64	37.07	6,726,290	+0.26(+0.72%)
Apr 16, 2009	36.52	37.07	36.06	36.81	7,035,862	+0.57(+1.57%)
Apr 15, 2009	35.64	36.29	35.53	36.24	6,915,042	+0.37(+1.02%)
Apr 14, 2009	36.12	36.47	35.76	35.87	6,537,359	-0.59(-1.62%)
Apr 13, 2009	36.08	36.77	35.94	36.47	6,514,840	-0.04(-0.11%)
Apr 09, 2009	35.96	36.51	35.84	36.51	7,664,812	+1.46(+4.18%)
Apr 08, 2009	34.85	35.20	34.64	35.04	6,043,539	+0.39(+1.12%)
Apr 07, 2009	34.94	35.13	34.63	34.65	6,483,097	-0.86(-2.41%)
Apr 06, 2009	35.41	35.62	34.99	35.51	4,480,297	-0.35(-0.98%)
Apr 03, 2009	35.44	35.86	35.13	35.86	6,264,624	+0.47(+1.32%)
Apr 02, 2009	35.30	35.91	35.13	35.39	12,174,951	+0.97(+2.80%)
Apr 01, 2009	33.33	34.54	33.22	34.43	7,975,889	+0.75(+2.22%)
Mar 31, 2009	33.80	34.39	33.55	33.68	7,829,342	+0.21(+0.63%)
Mar 30, 2009	33.82	33.87	33.10	33.47	8,832,305	-1.81(-5.12%)
Mar 26, 2009	34.88	35.34	34.56	35.27	8,906,167	+0.79(+2.30%)
Mar 25, 2009	34.47	35.07	33.52	34.48	6,786,959	+0.21(+0.61%)
Mar 24, 2009	34.43	34.92	34.15	34.27	6,040,295	-0.82(-2.33%)
Mar 23, 2009	34.08	35.13	34.02	35.09	6,765,432	+2.26(+6.88%)
Mar 20, 2009	33.66	33.72	32.71	32.83	9,367,167	-0.71(-2.11%)
Mar 19, 2009	34.33	34.35	33.42	33.54	9,942,637	-0.37(-1.10%)
Mar 18, 2009	32.97	34.29	32.68	33.91	10,754,769	+0.72(+2.18%)
Mar 17, 2009	32.21	33.19	31.98	33.19	5,385,981	+1.01(+3.15%)
Mar 16, 2009	32.68	33.03	32.12	32.18	14,426,782	-0.10(-0.31%)
Mar 13, 2009	32.27	32.40	31.72	32.28	0	+0.27(+0.85%)
Mar 12, 2009	30.78	32.14	30.52	32.00	9,926,726	+1.24(+4.02%)
Mar 11, 2009	30.98	31.29	30.49	30.77	8,423,858	+0.12(+0.41%)
Mar 10, 2009	29.48	30.69	29.43	30.64	11,748,266	+1.78(+6.18%)
Mar 09, 2009	28.82	29.68	28.74	28.86	9,610,852	-0.37(-1.28%)
Mar 06, 2009	29.44	29.88	28.47	29.23	0	+0.03(+0.11%)
Mar 05, 2009	29.75	30.07	29.12	29.20	6,369,774	-1.21(-3.99%)
Mar 04, 2009	30.21	30.90	29.89	30.42	8,294,768	+0.51(+1.69%)
Mar 02, 2009	30.77	30.95	29.83	29.91	13,228,467	-1.46(-4.67%)
Feb 27, 2009	31.39	32.07	31.29	31.37	0	-0.66(-2.07%)
Feb 26, 2009	32.96	33.19	32.02	32.04	6,700,771	-0.51(-1.56%)
Feb 25, 2009	32.68	33.22	32.06	32.54	8,101,094	-0.26(-0.78%)
Feb 24, 2009	31.89	33.02	31.70	32.80	9,261,675	+1.13(+3.57%)
Feb 23, 2009	33.19	33.22	31.60	31.67	10,166,226	-1.13(-3.44%)
Feb 20, 2009	32.53	33.18	32.11	32.80	12,250,827	-0.41(-1.22%)
Feb 19, 2009	33.83	33.98	33.06	33.20	6,419,491	-0.35(-1.04%)
Feb 18, 2009	33.88	33.90	33.20	33.55	7,387,411	-0.07(-0.21%)
Feb 17, 2009	34.05	34.19	33.60	33.62	16,243,133	-1.52(-4.32%)
Feb 13, 2009	35.40	35.72	35.10	35.14	7,798,055	-0.35(-0.99%)
Feb 12, 2009	34.85	35.52	34.36	35.49	15,953,391	+0.08(+0.22%)
Feb 11, 2009	35.42	35.64	34.93	35.42	6,515,066	+0.21(+0.60%)
Feb 10, 2009	36.58	36.89	34.97	35.20	10,741,305	-1.74(-4.70%)
Feb 09, 2009	36.84	37.18	36.59	36.94	7,776,799	+0.08(+0.21%)
Feb 06, 2009	35.93	37.00	35.88	36.86	12,209,559	+1.04(+2.89%)
Feb 05, 2009	34.96	36.11	34.78	35.83	10,384,228	+0.55(+1.57%)
Feb 04, 2009	35.62	36.09	35.15	35.27	15,264,217	-0.13(-0.37%)
Feb 03, 2009	35.17	35.66	34.79	35.41	6,563,517	+0.49(+1.41%)
Feb 02, 2009	34.50	35.18	34.40	34.92	8,456,762	-0.12(-0.33%)
Jan 30, 2009	35.96	36.08	34.80	35.03	0	-0.76(-2.13%)
Jan 29, 2009	36.41	36.51	35.73	35.80	5,954,595	-1.15(-3.12%)
Jan 28, 2009	36.54	37.17	36.40	36.95	11,002,464	+1.20(+3.35%)
Jan 27, 2009	35.57	35.99	35.34	35.75	6,134,501	+0.39(+1.10%)
Jan 26, 2009	35.38	36.12	35.04	35.36	7,508,016	+0.26(+0.75%)
Jan 23, 2009	34.21	35.54	34.07	35.10	7,926,809	+0.11(+0.31%)
Jan 22, 2009	34.82	35.56	34.35	34.99	11,030,831	-0.60(-1.68%)
Jan 21, 2009	34.69	35.63	34.05	35.59	10,570,013	+1.47(+4.31%)
Jan 20, 2009	35.73	35.80	34.08	34.11	9,287,419	-1.94(-5.38%)
Jan 16, 2009	36.37	36.41	35.18	36.05	0	+0.28(+0.78%)
Jan 15, 2009	35.58	36.11	34.57	35.77	10,261,842	+0.08(+0.22%)
Jan 14, 2009	36.19	36.28	35.42	35.70	21,606,894	-1.14(-3.11%)
Jan 13, 2009	36.67	37.10	36.46	36.84	8,736,323	+0.07(+0.19%)
Jan 12, 2009	37.59	37.63	36.54	36.77	8,437,511	-0.93(-2.48%)
Jan 09, 2009	38.59	38.64	37.60	37.70	8,332,057	-0.83(-2.16%)
Jan 08, 2009	38.14	38.54	37.94	38.54	8,355,934	+0.16(+0.42%)
Jan 07, 2009	38.86	38.97	38.13	38.38	8,978,363	-1.09(-2.75%)
Jan 06, 2009	39.52	39.88	39.15	39.46	9,836,324	+0.23(+0.60%)
Jan 05, 2009	39.05	39.53	38.76	39.23	14,335,090	+0.05(+0.14%)
Jan 02, 2009	38.16	39.40	37.91	39.18	0	+1.12(+2.95%)
Jan 01, 2009	37.59	38.37	37.48	38.05	0	+0.00(+0.00%)
Dec 31, 2008	37.59	38.37	37.48	38.05	9,667,786	+0.50(+1.33%)
Dec 30, 2008	36.92	37.56	36.70	37.56	9,193,036	+0.86(+2.36%)
Dec 29, 2008	36.82	36.89	36.10	36.69	7,994,352	-0.08(-0.21%)
Dec 26, 2008	36.78	36.82	36.47	36.77	10,486,622	+0.26(+0.73%)
Dec 24, 2008	36.47	36.61	36.25	36.51	4,092,413	+0.19(+0.51%)
Dec 23, 2008	36.85	37.04	36.19	36.32	6,671,680	-0.56(-1.52%)
Dec 22, 2008	37.56	37.60	36.23	36.88	12,153,996	-0.46(-1.23%)
Dec 19, 2008	37.71	38.28	37.34	37.34	14,565,260	-0.12(-0.33%)
Dec 18, 2008	38.41	38.51	37.08	37.46	11,468,555	-0.72(-1.90%)
Dec 17, 2008	38.12	38.83	37.84	38.19	13,936,968	-0.37(-0.97%)
Dec 16, 2008	37.05	38.59	36.99	38.56	12,484,410	+1.88(+5.14%)
Dec 15, 2008	37.39	37.42	36.19	36.68	10,937,246	-0.48(-1.30%)
Dec 12, 2008	35.81	37.31	35.68	37.16	15,473,523	+0.29(+0.78%)
Dec 11, 2008	37.58	38.15	36.59	36.87	11,771,873	-1.02(-2.69%)
Dec 10, 2008	37.81	38.27	37.31	37.89	11,676,777	+0.44(+1.19%)
Dec 09, 2008	37.80	38.58	37.25	37.45	14,535,975	-0.73(-1.92%)
Dec 08, 2008	37.83	38.62	37.58	38.18	15,670,383	+1.30(+3.53%)
Dec 05, 2008	35.01	36.94	34.40	36.88	18,119,142	+1.28(+3.61%)
Dec 04, 2008	35.96	36.85	34.99	35.59	15,521,643	-0.92(-2.52%)
Dec 03, 2008	35.41	36.68	34.75	36.51	22,359,572	+0.76(+2.11%)
Dec 02, 2008	34.96	35.79	34.41	35.76	18,466,476	+1.41(+4.10%)
Dec 01, 2008	36.61	36.65	34.28	34.35	17,697,948	-3.23(-8.60%)
Nov 28, 2008	37.13	37.74	37.03	37.58	3,940,306	+0.35(+0.94%)
Nov 26, 2008	35.24	37.29	35.23	37.23	16,447,418	+1.34(+3.73%)
Nov 25, 2008	36.41	36.45	35.00	35.89	17,252,736	+0.42(+1.19%)
Nov 24, 2008	34.17	36.26	33.86	35.47	21,202,902	+2.05(+6.13%)
Nov 21, 2008	32.40	33.58	31.06	33.42	26,122,636	+1.71(+5.40%)
Nov 20, 2008	33.55	34.45	31.38	31.71	24,746,020	-2.19(-6.46%)
Nov 19, 2008	35.95	36.34	33.87	33.90	17,555,590	-2.17(-6.02%)
Nov 18, 2008	35.77	36.44	34.75	36.07	12,715,998	+0.24(+0.67%)
Nov 17, 2008	36.21	37.09	35.70	35.83	9,194,462	-0.90(-2.46%)
Nov 14, 2008	37.46	38.56	36.59	36.73	12,162,527	-1.79(-4.65%)
Nov 13, 2008	36.12	38.52	34.37	38.52	16,741,992	+2.61(+7.26%)
Nov 12, 2008	37.06	37.30	35.75	35.91	9,584,937	-1.88(-4.97%)
Nov 11, 2008	38.12	38.61	37.21	37.79	10,397,452	-0.93(-2.39%)
Nov 10, 2008	39.92	40.14	38.16	38.72	5,785,499	-0.39(-1.00%)
Nov 07, 2008	38.52	39.20	38.20	39.11	5,702,813	+0.87(+2.28%)
Nov 06, 2008	39.71	40.06	37.93	38.23	6,518,059	-1.83(-4.57%)
Nov 05, 2008	41.73	42.30	39.93	40.06	2,830,043	-2.23(-5.28%)
Nov 04, 2008	41.50	42.41	41.28	42.30	2,400,063	+1.58(+3.88%)
Nov 03, 2008	40.76	41.08	40.34	40.72	3,758,767	-0.30(-0.72%)
Oct 31, 2008	40.05	41.44	39.73	41.01	3,746,227	+0.83(+2.05%)
Oct 30, 2008	40.19	40.52	39.03	40.19	3,340,885	+1.35(+3.47%)
Oct 29, 2008	39.06	40.71	38.72	38.84	2,899,808	-0.39(-0.99%)
Oct 28, 2008	36.78	39.25	35.38	39.23	2,438,645	+3.48(+9.74%)
Oct 27, 2008	36.21	37.46	35.49	35.75	3,303,701	-0.92(-2.51%)
Oct 24, 2008	35.43	37.64	35.27	36.67	4,374,056	-1.82(-4.73%)
Oct 23, 2008	38.07	38.79	36.05	38.49	5,635,902	+0.68(+1.79%)
Oct 22, 2008	39.30	40.25	36.88	37.81	3,714,151	-2.44(-6.06%)
Oct 21, 2008	40.95	41.49	40.12	40.25	3,139,572	-1.26(-3.04%)
Oct 20, 2008	40.17	41.57	39.71	41.51	2,456,394	+1.73(+4.35%)
Oct 17, 2008	38.91	41.43	38.53	39.78	2,652,059	-0.06(-0.16%)
Oct 16, 2008	38.55	39.85	36.41	39.85	3,968,243	+1.68(+4.41%)
Oct 15, 2008	40.88	42.11	38.05	38.16	3,487,515	-3.95(-9.37%)
Oct 14, 2008	44.24	44.99	40.98	42.11	4,544,738	-0.29(-0.69%)
Oct 13, 2008	40.07	42.66	39.39	42.40	6,079,478	+4.33(+11.37%)
Oct 10, 2008	36.75	39.53	35.36	38.07	6,091,222	-0.79(-2.04%)
Oct 09, 2008	42.10	42.42	38.33	38.86	5,714,588	-2.73(-6.57%)
Oct 08, 2008	40.95	42.98	40.59	41.60	4,358,971	-0.55(-1.31%)
Oct 07, 2008	45.15	45.16	41.91	42.15	3,109,748	-2.56(-5.73%)
Oct 06, 2008	45.14	45.40	42.37	44.71	5,740,612	-1.76(-3.79%)
Oct 03, 2008	47.66	48.67	46.23	46.47	0	-0.61(-1.29%)
Oct 02, 2008	48.66	48.70	46.95	47.08	2,442,234	-2.06(-4.18%)
Oct 01, 2008	48.95	49.37	48.29	49.14	2,939,673	-0.36(-0.72%)
Sep 30, 2008	48.70	49.55	47.85	49.49	1,901,003	+1.64(+3.43%)
Sep 29, 2008	50.41	50.44	47.11	47.85	2,750,741	-3.54(-6.89%)
Sep 26, 2008	50.51	51.55	50.34	51.39	0	-0.23(-0.44%)
Sep 25, 2008	51.37	51.88	50.62	51.62	3,536,814	+0.82(+1.61%)
Sep 24, 2008	51.05	51.32	50.25	50.80	3,790,818	+0.02(+0.05%)
Sep 23, 2008	51.45	52.09	50.68	50.78	1,972,073	-0.83(-1.60%)
Sep 22, 2008	53.36	53.37	51.45	51.60	2,675,518	-1.83(-3.42%)
Sep 19, 2008	56.56	56.84	51.78	53.43	0	+2.06(+4.02%)
Sep 18, 2008	50.06	51.74	48.36	51.37	7,842,193	+2.01(+4.07%)
Sep 17, 2008	50.83	51.14	49.30	49.36	5,161,034	-2.37(-4.58%)
Sep 16, 2008	49.84	51.81	49.81	51.73	4,524,800	+0.66(+1.30%)
Sep 15, 2008	51.72	52.75	51.02	51.07	2,842,336	-2.30(-4.30%)
Sep 12, 2008	52.83	53.48	52.54	53.36	1,465,561	+0.16(+0.31%)
Sep 11, 2008	51.81	53.29	51.60	53.20	1,823,848	+0.77(+1.47%)
Sep 10, 2008	52.53	52.97	51.95	52.43	1,248,835	+0.32(+0.61%)
Sep 09, 2008	53.90	53.99	52.09	52.11	1,984,958	-1.90(-3.52%)
Sep 08, 2008	54.69	54.69	53.04	54.01	1,626,325	+0.97(+1.84%)
Sep 05, 2008	52.41	53.13	51.92	53.04	0	+0.28(+0.53%)
Sep 04, 2008	53.94	54.07	52.75	52.76	1,093,229	-1.64(-3.01%)
Sep 03, 2008	54.39	54.66	53.99	54.39	886,690	-0.08(-0.14%)
Sep 02, 2008	55.47	55.64	54.29	54.47	1,015,396	-0.37(-0.68%)
Aug 29, 2008	55.28	55.42	54.81	54.84	1,053,113	-0.67(-1.21%)
Aug 28, 2008	55.06	55.53	54.67	55.51	1,257,495	+0.84(+1.54%)
Aug 27, 2008	54.39	54.88	54.25	54.67	667,752	+0.40(+0.73%)
Aug 26, 2008	54.06	54.45	53.92	54.28	929,543	+0.15(+0.27%)
Aug 25, 2008	54.89	55.12	54.00	54.13	890,662	-1.00(-1.81%)
Aug 22, 2008	54.83	55.21	54.51	55.12	1,051,437	+0.62(+1.13%)
Aug 21, 2008	54.08	54.71	54.03	54.51	898,231	+0.05(+0.10%)
Aug 20, 2008	54.30	54.51	53.87	54.45	1,728,180	+0.33(+0.60%)
Aug 19, 2008	54.27	54.63	53.92	54.13	1,405,515	-0.51(-0.93%)
Aug 18, 2008	55.36	55.61	54.40	54.63	3,071,641	-0.76(-1.38%)
Aug 15, 2008	55.40	55.58	55.08	55.40	0	+0.18(+0.32%)
Aug 14, 2008	54.52	55.47	54.45	55.22	2,502,170	+0.34(+0.62%)
Aug 13, 2008	54.84	55.19	54.39	54.87	1,650,350	-0.09(-0.17%)
Aug 12, 2008	55.47	55.47	54.77	54.97	1,521,243	-0.63(-1.13%)
Aug 11, 2008	55.14	55.91	55.00	55.60	1,439,656	+0.39(+0.71%)
Aug 08, 2008	53.95	55.26	53.79	55.21	6,056,011	+1.17(+2.16%)
Aug 07, 2008	54.50	55.02	53.86	54.04	6,216,134	-0.97(-1.77%)
Aug 06, 2008	54.41	55.10	54.33	55.02	3,012,183	+0.37(+0.67%)
Aug 05, 2008	53.70	54.70	53.23	54.65	8,885,891	+1.42(+2.66%)
Aug 04, 2008	53.75	53.84	53.15	53.23	3,130,354	-0.61(-1.13%)
Aug 01, 2008	54.15	54.26	53.54	53.84	1,820,178	-0.26(-0.47%)
Jul 31, 2008	54.38	54.81	54.04	54.10	8,711,258	-0.65(-1.18%)
Jul 30, 2008	54.23	54.77	53.89	54.74	4,293,194	+0.85(+1.57%)
Jul 29, 2008	53.89	53.89	52.84	53.89	1,564,070	+1.20(+2.28%)
Jul 28, 2008	53.54	53.74	52.66	52.69	1,337,011	-0.91(-1.70%)
Jul 25, 2008	53.66	53.82	53.36	53.61	1,795,789	+0.15(+0.28%)
Jul 24, 2008	54.74	54.74	53.32	53.46	5,971,382	-1.18(-2.17%)
Jul 23, 2008	54.60	55.08	54.44	54.64	5,357,826	+0.17(+0.31%)
Jul 22, 2008	53.36	54.52	53.32	54.47	7,459,170	+0.68(+1.26%)
Jul 21, 2008	53.91	54.08	53.61	53.79	7,706,075	+0.04(+0.07%)
Jul 18, 2008	53.71	53.85	53.40	53.75	6,412,566	+0.02(+0.04%)
Jul 17, 2008	53.36	53.83	52.99	53.73	3,135,473	+0.60(+1.13%)
Jul 16, 2008	51.87	53.20	51.69	53.13	3,732,863	+1.33(+2.57%)
Jul 15, 2008	51.96	52.70	51.22	51.80	8,879,287	-0.62(-1.17%)
Jul 14, 2008	53.47	53.57	52.27	52.41	2,461,761	-0.57(-1.07%)
Jul 11, 2008	52.88	53.64	52.27	52.98	10,738,786	-0.40(-0.76%)
Jul 10, 2008	53.05	53.64	52.72	53.39	2,381,200	+0.29(+0.54%)
Jul 09, 2008	54.31	54.45	53.02	53.10	3,067,780	-1.17(-2.15%)
Jul 08, 2008	53.20	54.31	52.83	54.27	5,524,073	+1.05(+1.98%)
Jul 07, 2008	54.09	54.25	52.80	53.22	3,178,086	-0.54(-1.00%)
Jul 04, 2008	54.10	54.30	53.29	53.75	1,115,009	+0.00(+0.00%)
Jul 03, 2008	54.10	54.30	53.29	53.75	1,115,009	-0.10(-0.19%)
Jul 02, 2008	55.02	55.19	53.82	53.85	1,348,722	-1.32(-2.40%)

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.