Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	75.15	75.44	74.26	75.15	2,687,299	+0.20(+0.27%)
Jul 29, 2010	75.71	75.71	74.13	74.95	632	-0.29(-0.39%)
Jul 28, 2010	75.24	75.67	74.25	75.24	247	+0.37(+0.49%)
Jul 27, 2010	74.87	76.34	74.78	74.87	330	-0.01(-0.01%)
Jul 26, 2010	73.85	75.27	73.85	74.88	3,181,316	+0.93(+1.26%)
Jul 23, 2010	74.38	74.83	73.90	73.95	2,887,382	-0.30(-0.40%)
Jul 22, 2010	74.41	74.81	73.78	74.25	1,615	+0.59(+0.80%)
Jul 21, 2010	74.28	74.59	73.14	73.66	3,114,145	-0.24(-0.32%)
Jul 20, 2010	73.90	73.98	72.35	73.90	2,911,241	-0.15(-0.20%)
Jul 19, 2010	74.34	74.74	73.73	74.05	1,370,034	+0.12(+0.16%)
Jul 16, 2010	73.93	76.09	73.83	73.93	1,960,213	-2.02(-2.66%)
Jul 15, 2010	75.58	76.15	75.01	75.95	2,153,049	+0.45(+0.60%)
Jul 14, 2010	75.22	76.23	75.04	75.50	549	-0.03(-0.04%)
Jul 13, 2010	75.10	75.98	75.10	75.53	1,051	+0.79(+1.06%)
Jul 12, 2010	74.94	75.19	74.24	74.74	1,551,244	-0.50(-0.66%)
Jul 09, 2010	75.24	76.01	74.61	75.24	1,996,756	-0.91(-1.20%)
Jul 08, 2010	75.58	76.21	75.22	76.15	281	+0.74(+0.98%)
Jul 07, 2010	74.28	75.48	73.80	75.41	3,515	+1.08(+1.45%)
Jul 06, 2010	75.03	75.32	73.65	74.33	605	-0.11(-0.15%)
Jul 02, 2010	74.44	75.02	73.89	74.44	1,499,888	-0.02(-0.03%)
Jul 01, 2010	74.46	74.96	73.78	74.46	2,332,397	-0.04(-0.05%)
Jun 30, 2010	75.00	75.52	74.36	74.50	19,978	-0.42(-0.56%)
Jun 29, 2010	74.92	77.34	74.62	74.92	300	-3.13(-4.01%)
Jun 25, 2010	78.05	78.50	77.58	78.05	3,091,549	-0.07(-0.09%)
Jun 24, 2010	79.44	80.02	78.00	78.12	1,728,163	-1.57(-1.97%)
Jun 23, 2010	80.07	80.57	79.24	79.69	2,234,086	-0.17(-0.21%)
Jun 22, 2010	79.96	81.14	79.77	79.86	575	-0.21(-0.26%)
Jun 21, 2010	81.45	81.70	79.61	80.07	2,147,654	-0.62(-0.77%)
Jun 18, 2010	80.69	81.09	80.01	80.69	2,606,504	-0.26(-0.32%)
Jun 17, 2010	80.96	81.44	79.99	80.95	280	-0.25(-0.31%)
Jun 16, 2010	80.46	81.60	80.42	81.20	1,208,755	+0.36(+0.45%)
Jun 15, 2010	80.19	80.89	79.95	80.84	2,166,401	+1.17(+1.47%)
Jun 14, 2010	79.25	80.67	79.25	79.67	2,311,190	+0.92(+1.17%)
Jun 11, 2010	77.81	78.86	77.42	78.75	1,455,712	+0.28(+0.36%)
Jun 10, 2010	77.97	78.83	77.52	78.47	929	+1.13(+1.46%)
Jun 09, 2010	77.04	78.54	77.00	77.34	2,256,101	+0.34(+0.44%)
Jun 08, 2010	76.30	77.28	75.74	77.00	2,301,596	+0.68(+0.89%)
Jun 07, 2010	77.99	77.99	76.22	76.32	2,469,855	-1.07(-1.38%)
Jun 04, 2010	77.39	78.76	77.17	77.39	2,282,895	-2.32(-2.91%)
Jun 03, 2010	79.81	80.32	79.34	79.71	1,797,860	-0.09(-0.11%)
Jun 02, 2010	79.30	79.84	78.46	79.80	1,311	+0.63(+0.80%)
Jun 01, 2010	79.85	80.90	78.97	79.17	574	-0.75(-0.94%)
May 28, 2010	79.92	80.75	79.72	79.92	1,907,898	-0.64(-0.79%)
May 27, 2010	80.60	80.60	79.62	80.56	2,488,668	+0.83(+1.04%)
May 26, 2010	80.94	81.37	79.71	79.73	567	-0.67(-0.83%)
May 25, 2010	78.56	80.75	78.19	80.40	4,258,181	+0.60(+0.75%)
May 24, 2010	80.76	81.10	79.67	79.80	2,512,425	-1.36(-1.68%)
May 21, 2010	76.27	81.19	76.06	81.16	5,904,278	+3.61(+4.66%)
May 20, 2010	77.93	78.79	77.55	77.55	300	-2.95(-3.66%)
May 19, 2010	80.77	81.01	78.98	80.50	2,572,839	-0.50(-0.62%)
May 18, 2010	81.61	82.71	80.63	81.00	100	-0.31(-0.38%)
May 17, 2010	80.97	81.70	80.18	81.31	2,599,540	+0.52(+0.64%)
May 14, 2010	80.79	82.16	80.10	80.79	2,417,081	-1.56(-1.89%)
May 13, 2010	83.45	83.92	82.06	82.35	2,181,647	-1.46(-1.74%)
May 12, 2010	83.49	84.02	82.96	83.81	2,433,821	+0.71(+0.85%)
May 11, 2010	83.88	83.95	83.03	83.10	2,420,906	-0.52(-0.62%)
May 10, 2010	83.00	83.63	82.64	83.62	2,659,399	+2.35(+2.89%)
May 07, 2010	82.33	83.26	80.55	81.27	4,108,304	-1.58(-1.91%)
May 06, 2010	84.50	85.73	78.74	82.85	200	-2.52(-2.95%)
May 05, 2010	85.64	85.88	84.57	85.37	2,062,450	-0.03(-0.04%)
May 04, 2010	86.28	86.31	85.00	85.40	830	-1.35(-1.56%)
May 03, 2010	85.29	86.98	85.03	86.75	1,485,130	+1.86(+2.19%)
Apr 30, 2010	86.24	86.87	84.89	84.89	1,555,472	-1.48(-1.71%)
Apr 29, 2010	85.44	86.65	85.44	86.37	1,534,248	+1.41(+1.66%)
Apr 28, 2010	84.88	85.23	83.89	84.96	1,758,825	+0.46(+0.54%)
Apr 27, 2010	85.99	86.27	84.19	84.50	2,892,533	-1.59(-1.85%)
Apr 26, 2010	87.03	87.06	85.92	86.09	1,550,115	-0.83(-0.95%)
Apr 23, 2010	86.73	86.92	85.94	86.92	1,332,844	+0.25(+0.29%)
Apr 22, 2010	85.89	86.78	85.41	86.67	2,704,380	+0.42(+0.49%)
Apr 21, 2010	86.25	86.85	84.29	86.25	13,682	+1.28(+1.51%)
Apr 20, 2010	84.52	85.42	84.26	84.97	2,275,708	+0.77(+0.91%)
Apr 19, 2010	82.95	84.28	82.87	84.20	2,264,398	+1.21(+1.46%)
Apr 16, 2010	83.31	83.54	82.03	82.99	2,596,144	-0.23(-0.28%)
Apr 15, 2010	82.68	83.58	82.61	83.22	1,451,107	+0.61(+0.74%)
Apr 14, 2010	82.63	82.69	81.49	82.61	1,855,731	+0.01(+0.01%)
Apr 13, 2010	82.84	82.92	82.14	82.60	1,273,239	-0.32(-0.39%)
Apr 12, 2010	82.72	83.20	82.53	82.92	1,137,798	+0.13(+0.16%)
Apr 09, 2010	82.44	82.82	81.88	82.79	1,077,092	+0.60(+0.73%)
Apr 08, 2010	82.23	82.59	81.99	82.19	1,323,012	+0.00(+0.00%)
Apr 07, 2010	82.22	82.81	81.97	82.19	1,615,277	-0.33(-0.40%)
Apr 06, 2010	83.62	83.62	82.28	82.52	2,228,858	-1.81(-2.15%)
Apr 05, 2010	84.00	84.49	83.57	84.33	1,151,695	+0.45(+0.54%)
Apr 01, 2010	83.61	83.88	83.88	83.88	1,856,400	+0.66(+0.79%)
Mar 31, 2010	83.88	83.88	82.89	83.22	2,260,596	-0.87(-1.03%)
Mar 30, 2010	84.70	85.03	83.61	84.09	1,546,813	-0.73(-0.86%)
Mar 29, 2010	84.54	85.23	84.53	84.82	1,343,337	+0.58(+0.69%)
Mar 26, 2010	83.94	84.58	83.53	84.24	1,674,703	+0.71(+0.85%)
Mar 25, 2010	83.93	84.58	83.49	83.53	1,531,861	-0.35(-0.42%)
Mar 24, 2010	84.68	84.71	83.46	83.88	2,092,458	-0.90(-1.06%)
Mar 23, 2010	85.50	85.75	84.42	84.78	3,327,754	-0.93(-1.09%)
Mar 22, 2010	85.39	86.35	85.12	85.71	3,012,674	-1.19(-1.37%)
Mar 19, 2010	86.82	87.19	86.10	86.90	4,031,645	+0.96(+1.12%)
Mar 18, 2010	84.74	86.13	84.34	85.94	2,923,045	+1.08(+1.27%)
Mar 17, 2010	84.77	85.20	84.50	84.86	2,587,403	+0.24(+0.28%)
Mar 16, 2010	84.30	84.99	84.14	84.62	4,087,464	+0.50(+0.59%)
Mar 15, 2010	83.69	84.26	83.60	84.12	2,630,866	+1.03(+1.24%)
Mar 12, 2010	83.09	83.35	82.58	83.09	2,008,560	+0.06(+0.07%)
Mar 11, 2010	82.20	83.24	80.32	83.03	3,115,468	+0.45(+0.54%)
Mar 10, 2010	82.49	82.96	82.23	82.58	2,307,958	+0.36(+0.44%)
Mar 09, 2010	81.01	82.45	80.84	82.22	2,553,738	+1.13(+1.39%)
Mar 08, 2010	81.19	81.97	81.07	81.09	2,440,003	-0.18(-0.22%)
Mar 05, 2010	79.42	81.33	79.42	81.27	3,194,435	+2.00(+2.52%)
Mar 04, 2010	78.85	79.83	78.61	79.27	1,849,935	+0.42(+0.53%)
Mar 03, 2010	79.73	80.05	78.72	78.85	1,958,887	-0.36(-0.45%)
Mar 02, 2010	79.22	80.09	78.97	79.21	2,727,810	+0.35(+0.44%)
Mar 01, 2010	77.75	79.42	77.69	78.86	2,436,525	+1.10(+1.41%)
Feb 26, 2010	76.89	77.94	76.70	77.76	2,635,938	+0.77(+1.00%)
Feb 25, 2010	76.00	77.04	75.62	76.99	2,047,812	-0.52(-0.68%)
Feb 24, 2010	77.17	77.69	76.93	77.51	2,379,279	+0.61(+0.80%)
Feb 23, 2010	76.84	78.05	76.74	76.90	2,899,965	-0.04(-0.05%)
Feb 22, 2010	77.19	77.73	76.55	76.94	3,029,084	-0.27(-0.35%)
Feb 19, 2010	77.19	77.46	76.64	77.21	2,800,975	-0.12(-0.16%)
Feb 18, 2010	76.17	77.44	76.15	77.33	2,687,306	+0.96(+1.26%)
Feb 17, 2010	76.15	76.77	75.52	76.37	2,060,063	+0.34(+0.45%)
Feb 16, 2010	75.92	76.33	75.48	76.03	2,531,390	+0.45(+0.60%)
Feb 12, 2010	75.73	75.58	75.58	75.58	2,478,500	-0.77(-1.01%)
Feb 11, 2010	74.90	76.42	74.51	76.35	3,432,456	+1.24(+1.65%)
Feb 10, 2010	75.35	75.59	74.70	75.11	2,798,545	-0.34(-0.45%)
Feb 09, 2010	75.17	75.99	74.70	75.45	3,697,728	+0.92(+1.23%)
Feb 08, 2010	75.68	75.86	74.47	74.53	4,308,039	-1.19(-1.57%)
Feb 05, 2010	75.85	76.62	74.03	75.72	5,029,628	-0.28(-0.37%)
Feb 04, 2010	76.25	77.12	75.95	76.00	4,992,713	-0.69(-0.90%)
Feb 03, 2010	76.18	76.95	75.84	76.69	2,647,557	+0.14(+0.18%)
Feb 02, 2010	75.00	76.76	74.89	76.55	2,995,579	+2.06(+2.77%)
Feb 01, 2010	75.34	75.34	74.28	74.48	2,781,603	-0.03(-0.05%)
Jan 29, 2010	76.16	76.45	74.37	74.52	3,249,867	-1.63(-2.14%)
Jan 28, 2010	78.43	78.47	75.25	76.15	3,542,326	-0.98(-1.27%)
Jan 27, 2010	76.69	77.34	76.00	77.13	3,054,448	+0.35(+0.46%)
Jan 26, 2010	76.42	77.35	75.85	76.78	2,835,056	+0.02(+0.03%)
Jan 25, 2010	76.25	77.48	75.82	76.76	2,559,138	+1.18(+1.56%)
Jan 22, 2010	76.75	77.31	75.50	75.58	2,072,051	-1.40(-1.82%)
Jan 21, 2010	78.05	78.58	76.47	76.98	2,304,350	-1.13(-1.45%)
Jan 20, 2010	77.81	78.30	76.82	78.11	3,128,191	-0.20(-0.26%)
Jan 19, 2010	76.80	78.70	76.55	78.31	3,765,439	+1.55(+2.02%)
Jan 15, 2010	76.96	76.76	76.76	76.76	2,041,900	-0.08(-0.10%)
Jan 14, 2010	76.79	77.03	76.15	76.84	1,954,433	-0.04(-0.05%)
Jan 13, 2010	76.16	77.02	75.71	76.88	2,245,080	+0.92(+1.21%)
Jan 12, 2010	75.75	76.47	75.31	75.96	2,118,979	-0.01(-0.01%)
Jan 11, 2010	75.76	76.19	75.19	75.97	1,973,432	+0.36(+0.48%)
Jan 08, 2010	74.35	75.94	74.32	75.61	3,629,331	+1.20(+1.61%)
Jan 07, 2010	76.17	76.20	73.61	74.41	7,038,246	-2.10(-2.74%)
Jan 06, 2010	76.10	77.19	75.85	76.51	5,208,080	-1.14(-1.47%)
Jan 05, 2010	76.62	77.79	76.55	77.65	2,356,493	+0.80(+1.04%)
Jan 04, 2010	75.87	76.95	75.52	76.85	2,408,225	+1.50(+1.99%)
Dec 31, 2009	76.30	75.35	75.35	75.35	1,414,000	-0.77(-1.01%)
Dec 30, 2009	76.29	77.08	75.82	76.12	1,673,757	-0.54(-0.70%)
Dec 29, 2009	75.96	77.22	75.96	76.66	2,303,825	+0.96(+1.27%)
Dec 28, 2009	75.12	75.77	74.77	75.70	1,671,949	+0.59(+0.79%)
Dec 24, 2009	75.61	75.70	74.95	75.11	828,779	-0.12(-0.16%)
Dec 23, 2009	75.93	76.08	75.14	75.23	2,210,945	-0.42(-0.56%)
Dec 22, 2009	76.07	76.88	75.41	75.65	1,947,814	-0.62(-0.81%)
Dec 21, 2009	76.39	77.41	76.18	76.27	2,558,410	-0.07(-0.09%)
Dec 18, 2009	76.39	76.60	75.77	76.34	3,270,928	+0.26(+0.34%)
Dec 17, 2009	77.13	77.30	76.02	76.08	4,610,053	-2.00(-2.57%)
Dec 16, 2009	78.20	78.47	77.42	78.08	2,365,011	+0.47(+0.61%)
Dec 15, 2009	77.50	77.83	77.15	77.61	2,545,411	-0.21(-0.27%)
Dec 14, 2009	77.90	78.02	77.66	77.82	3,193,934	+1.04(+1.35%)
Dec 11, 2009	76.49	77.45	76.04	76.78	2,844,435	+0.80(+1.05%)
Dec 10, 2009	75.52	76.18	75.22	75.98	3,215,010	+0.58(+0.77%)
Dec 09, 2009	76.88	76.88	74.43	75.40	5,475,390	-2.26(-2.91%)
Dec 08, 2009	78.21	78.47	77.01	77.66	1,400,417	-1.01(-1.28%)
Dec 07, 2009	78.43	79.04	77.98	78.67	2,140,113	+0.46(+0.59%)
Dec 04, 2009	78.47	79.65	77.77	78.21	2,955,655	+0.74(+0.96%)
Dec 03, 2009	78.27	78.67	77.32	77.47	1,730,067	-0.72(-0.92%)
Dec 02, 2009	78.99	79.08	77.44	78.19	3,013,321	-0.74(-0.94%)
Dec 01, 2009	77.73	79.15	77.50	78.93	2,864,248	+1.70(+2.20%)
Nov 30, 2009	76.98	77.42	76.13	77.23	2,929,914	+0.13(+0.17%)
Nov 27, 2009	76.60	77.55	76.12	77.10	1,284,897	-1.50(-1.91%)
Nov 25, 2009	77.41	78.67	77.20	78.60	3,050,670	+1.04(+1.34%)
Nov 24, 2009	77.30	77.64	76.32	77.56	2,692,441	+0.28(+0.36%)
Nov 23, 2009	76.62	77.32	76.58	77.28	2,249,075	+1.18(+1.55%)
Nov 20, 2009	74.92	76.35	74.66	76.10	2,844,121	+0.82(+1.09%)
Nov 19, 2009	75.19	75.45	73.81	75.28	2,505,435	-0.08(-0.11%)
Nov 18, 2009	76.41	76.80	75.09	75.36	2,767,240	-0.95(-1.24%)
Nov 17, 2009	76.86	77.03	75.85	76.31	2,096,458	-0.67(-0.87%)
Nov 16, 2009	76.36	77.60	76.32	76.98	2,858,953	+0.91(+1.20%)
Nov 13, 2009	74.88	76.19	74.48	76.07	3,105,082	+1.97(+2.66%)
Nov 12, 2009	75.00	75.12	73.68	74.10	3,618,348	-0.98(-1.31%)
Nov 11, 2009	75.04	75.82	74.73	75.08	2,429,990	+0.48(+0.64%)
Nov 10, 2009	75.40	75.54	74.40	74.60	2,789,000	-0.99(-1.31%)
Nov 09, 2009	74.10	75.65	73.77	75.59	3,187,908	+1.82(+2.47%)
Nov 06, 2009	72.19	73.93	72.19	73.77	3,442,064	+1.52(+2.10%)
Nov 05, 2009	70.82	72.86	70.68	72.25	3,834,903	+1.85(+2.63%)
Nov 04, 2009	69.62	71.74	69.17	70.40	4,248,522	+1.00(+1.44%)
Nov 03, 2009	68.50	69.41	67.90	69.40	3,479,049	+0.53(+0.77%)
Nov 02, 2009	69.04	69.39	68.33	68.87	2,754,545	+0.08(+0.12%)
Oct 30, 2009	69.39	69.67	68.44	68.79	3,959,167	-0.70(-1.01%)
Oct 29, 2009	68.54	69.64	67.39	69.49	4,762,887	+1.17(+1.71%)
Oct 28, 2009	70.03	70.21	68.20	68.32	5,465,522	-1.69(-2.41%)
Oct 27, 2009	71.32	71.49	69.94	70.01	5,433,511	-1.46(-2.04%)
Oct 26, 2009	72.53	72.53	71.05	71.47	4,729,049	-0.72(-1.00%)
Oct 23, 2009	72.11	72.40	71.98	72.19	5,315,563	+0.61(+0.85%)
Oct 22, 2009	70.15	72.00	69.96	71.58	7,127,003	+1.92(+2.76%)
Oct 21, 2009	71.34	71.38	69.40	69.66	11,012,155	-2.33(-3.24%)
Oct 20, 2009	72.35	72.59	71.92	71.99	12,745,753	-5.00(-6.49%)
Oct 19, 2009	75.64	77.38	75.04	76.99	3,658,167	+1.55(+2.05%)
Oct 16, 2009	74.45	75.97	74.17	75.44	3,132,135	+0.57(+0.76%)
Oct 15, 2009	74.87	75.37	74.44	74.87	1,941,510	-0.28(-0.37%)
Oct 14, 2009	74.79	75.60	73.73	75.15	3,016,645	+1.05(+1.42%)
Oct 13, 2009	74.79	74.86	73.72	74.10	2,520,804	-0.32(-0.43%)
Oct 12, 2009	75.09	75.33	74.08	74.42	4,642,230	-1.40(-1.85%)
Oct 09, 2009	73.20	76.06	73.06	75.82	5,309,336	+2.82(+3.86%)
Oct 08, 2009	74.41	74.47	72.89	73.00	6,681,694	-1.03(-1.39%)
Oct 07, 2009	76.01	76.01	73.59	74.03	5,652,065	-2.15(-2.82%)
Oct 06, 2009	75.36	76.34	74.99	76.18	2,771,917	+1.19(+1.59%)
Oct 05, 2009	75.50	75.93	74.78	74.99	4,253,942	-0.38(-0.50%)
Oct 02, 2009	76.67	76.67	75.09	75.37	3,634,848	-1.24(-1.62%)
Oct 01, 2009	77.95	78.12	76.59	76.61	3,190,250	-1.47(-1.88%)
Sep 30, 2009	79.21	79.21	77.64	78.08	4,209,715	-0.97(-1.23%)
Sep 29, 2009	78.67	79.32	78.25	79.05	2,605,068	+0.68(+0.87%)
Sep 28, 2009	78.27	78.85	77.87	78.37	2,460,198	+0.48(+0.62%)
Sep 25, 2009	77.66	78.32	77.23	77.89	3,792,876	+0.94(+1.22%)
Sep 24, 2009	78.73	78.73	76.93	76.95	3,330,361	-1.88(-2.38%)
Sep 23, 2009	79.89	79.89	78.66	78.83	4,498,473	-0.73(-0.92%)
Sep 22, 2009	79.82	79.86	79.15	79.56	2,568,667	+0.32(+0.40%)
Sep 21, 2009	79.50	80.14	78.77	79.24	2,533,638	-0.84(-1.05%)
Sep 18, 2009	79.89	80.33	79.03	80.08	5,548,398	+0.52(+0.65%)
Sep 17, 2009	76.14	80.20	75.53	79.56	7,449,572	+3.69(+4.87%)
Sep 16, 2009	76.05	76.73	75.51	75.87	3,678,667	+0.17(+0.22%)
Sep 15, 2009	75.66	76.39	75.02	75.70	3,151,313	+0.11(+0.15%)
Sep 14, 2009	74.91	76.45	74.46	75.59	2,820,193	-0.05(-0.07%)
Sep 11, 2009	73.81	75.78	73.25	75.64	6,050,608	+2.08(+2.83%)
Sep 10, 2009	73.26	73.91	72.20	73.56	4,890,378	+0.43(+0.59%)
Sep 09, 2009	73.86	74.10	72.57	73.13	7,230,027	-1.04(-1.40%)
Sep 08, 2009	75.19	75.69	73.65	74.17	5,616,889	-1.11(-1.47%)
Sep 04, 2009	74.91	75.58	74.50	75.28	2,305,829	+0.40(+0.53%)
Sep 03, 2009	74.97	75.34	73.45	74.88	3,931,853	+0.32(+0.43%)
Sep 02, 2009	75.34	75.93	74.42	74.56	4,288,224	-1.04(-1.38%)
Sep 01, 2009	76.00	77.00	74.97	75.60	5,325,561	+0.62(+0.83%)
Aug 31, 2009	74.90	75.07	73.79	74.98	2,359,480	+0.03(+0.04%)
Aug 28, 2009	75.74	75.87	74.51	74.95	3,394,104	-0.59(-0.78%)
Aug 27, 2009	74.97	75.95	74.66	75.54	3,974,668	+0.96(+1.29%)
Aug 26, 2009	74.28	75.09	73.99	74.58	4,200,784	+0.15(+0.20%)
Aug 25, 2009	75.25	75.96	74.20	74.43	5,364,143	-0.28(-0.37%)
Aug 24, 2009	75.27	75.27	73.73	74.71	4,085,109	-0.21(-0.28%)
Aug 21, 2009	75.19	75.38	74.22	74.92	3,465,547	+0.30(+0.40%)
Aug 20, 2009	73.72	74.73	73.50	74.62	3,000,381	+0.88(+1.19%)
Aug 19, 2009	73.78	74.13	73.21	73.74	2,215,254	-0.36(-0.49%)
Aug 18, 2009	74.21	74.80	73.61	74.10	2,262,641	+0.26(+0.35%)
Aug 17, 2009	73.83	74.59	73.60	73.84	2,363,756	-0.75(-1.01%)
Aug 14, 2009	75.53	75.75	74.11	74.59	2,002,666	-0.81(-1.07%)
Aug 13, 2009	75.49	75.77	74.75	75.40	1,906,166	-0.25(-0.33%)
Aug 12, 2009	75.30	76.34	75.00	75.65	2,688,886	+0.44(+0.59%)
Aug 11, 2009	76.10	76.10	75.05	75.21	2,463,072	-0.91(-1.20%)
Aug 10, 2009	76.68	76.73	75.51	76.12	1,794,692	-0.64(-0.83%)
Aug 07, 2009	75.93	77.16	75.12	76.76	2,317,841	+1.06(+1.40%)
Aug 06, 2009	74.67	75.70	73.96	75.70	3,751,003	+1.38(+1.86%)
Aug 05, 2009	75.32	75.60	73.92	74.32	3,541,188	-0.88(-1.17%)
Aug 04, 2009	75.51	75.79	75.00	75.20	4,110,488	-0.52(-0.68%)

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.

bottom clear

About Us