Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,87.37,89.45,85.39,87.01,78700,87.01
2009-11-25,90.51,91.30,86.91,87.43,117100,87.43
2009-11-24,88.05,91.48,86.25,89.54,140300,89.54
2009-11-23,87.00,90.70,86.80,87.80,196500,87.80
2009-11-20,82.28,86.71,81.88,85.59,202000,85.59
2009-11-19,81.56,83.88,80.50,80.74,147200,80.74
2009-11-18,79.44,84.47,79.02,83.07,144400,83.07
2009-11-17,79.30,79.64,76.21,78.56,122000,78.56
2009-11-16,74.29,80.78,74.05,78.00,273100,78.00
2009-11-13,74.00,74.83,71.55,72.40,267300,72.40
2009-11-11,65.85,67.34,63.64,65.07,98700,65.07
2009-11-10,67.98,67.98,65.57,65.99,44000,65.99
2009-11-09,67.89,68.37,66.75,67.59,17700,67.59
2009-11-06,69.16,69.16,66.25,67.34,25000,67.34
2009-11-05,67.81,68.95,67.25,68.31,52600,68.31
2009-11-04,68.50,69.51,67.71,68.99,64000,68.99
2009-11-03,65.88,67.85,64.36,67.50,83300,67.50
2009-11-02,65.82,66.25,65.10,66.01,59300,66.01
2009-10-30,67.80,68.08,64.87,65.19,55200,65.19
2009-10-29,66.21,68.45,65.37,67.00,57000,67.00
2009-10-28,68.50,69.00,66.16,67.06,96000,67.06
2009-10-27,65.25,69.12,65.00,67.95,118200,67.95
2009-10-26,65.20,67.64,64.66,64.83,77400,64.83
2009-10-23,68.06,68.06,64.00,65.00,151500,65.00
2009-10-22,69.99,69.99,66.06,67.00,131500,67.00
2009-10-21,69.65,71.70,68.55,70.40,187000,70.40
2009-10-20,59.20,69.15,55.65,68.95,486900,68.95
2009-10-19,61.99,61.99,57.57,59.00,213400,59.00
2009-10-16,65.27,66.09,60.55,61.67,111600,61.67
2009-10-15,66.36,66.70,64.30,64.97,56300,64.97
2009-10-14,67.48,68.19,66.00,66.70,26500,66.70
2009-10-13,68.46,68.88,67.13,67.35,45000,67.35
2009-10-12,67.42,69.65,66.70,69.01,74600,69.01
2009-10-09,65.90,67.14,65.54,66.61,21100,66.61
2009-10-08,67.35,67.80,65.41,66.13,28900,66.13
2009-10-07,68.13,68.13,65.79,66.14,45200,66.14
2009-10-06,64.29,67.90,64.29,66.95,60800,66.95
2009-10-05,65.25,66.05,63.54,64.42,42900,64.42
2009-10-02,67.60,67.90,65.02,65.12,37600,65.12
2009-10-01,68.90,70.39,67.50,68.19,66700,68.19
2009-09-30,66.10,70.91,65.70,70.06,98800,70.06
2009-09-29,65.75,66.68,64.87,64.87,54900,64.87
2009-09-28,66.51,67.52,65.39,66.19,56000,66.19
2009-09-25,66.30,67.80,63.66,67.32,68100,67.32
2009-09-24,67.99,67.99,65.00,65.72,84700,65.72
2009-09-23,70.00,70.00,67.92,68.19,54900,68.19
2009-09-22,67.99,69.97,67.92,69.44,36700,69.44
2009-09-21,69.00,69.70,67.57,68.11,81700,68.11
2009-09-18,67.49,70.08,66.09,69.24,137100,69.24
2009-09-17,66.14,70.60,65.93,67.00,130800,67.00
2009-09-16,65.89,65.95,63.53,65.56,43900,65.56
2009-09-15,63.00,65.59,62.44,65.44,42600,65.44
2009-09-14,60.55,63.40,60.15,63.06,66000,63.06
2009-09-11,62.84,65.98,60.80,62.00,185000,62.00
2009-09-10,60.00,63.00,59.80,62.80,120000,62.80
2009-09-09,55.91,59.99,55.63,59.40,102600,59.40
2009-09-08,53.00,55.44,53.00,55.42,52600,55.42
2009-09-07,52.41,52.99,51.51,52.99,48300,52.99
2009-09-04,51.98,51.98,51.01,51.58,71500,51.58
2009-09-03,48.80,51.40,48.31,51.00,158800,51.00
2009-09-02,49.12,49.50,47.60,48.69,74200,48.69
2009-09-01,52.21,52.60,49.50,49.55,52900,49.55
2009-08-31,52.94,53.08,51.11,51.69,17800,51.69
2009-08-28,52.30,53.25,52.05,52.26,40700,52.26
2009-08-27,53.90,54.28,51.14,52.00,73700,52.00
2009-08-26,54.26,54.26,53.72,53.93,22500,53.93
2009-08-25,54.36,54.76,53.74,53.90,42900,53.90
2009-08-24,54.27,54.85,53.97,54.33,46000,54.33
2009-08-21,53.75,55.20,53.72,53.80,36000,53.80
2009-08-20,54.54,55.40,53.22,53.76,84200,53.76
2009-08-19,53.01,53.01,51.51,52.80,38500,52.80
2009-08-18,53.70,55.00,53.42,53.85,22400,53.85
2009-08-17,56.00,56.43,53.27,53.31,37200,53.31
2009-08-14,58.01,60.00,54.67,55.21,149000,55.21
2009-08-13,56.94,57.50,56.58,56.95,24500,56.95
2009-08-12,57.00,57.00,55.41,56.50,19800,56.50
2009-08-11,58.44,58.90,56.60,57.00,36000,57.00
2009-08-10,59.26,59.80,57.80,58.00,35400,58.00
2009-08-07,57.80,60.00,57.40,59.50,33100,59.50
2009-08-06,57.57,59.76,56.77,58.00,44600,58.00
2009-08-05,58.45,58.85,57.92,58.19,17700,58.19
2009-08-04,57.77,58.86,57.19,57.99,47200,57.99
2009-08-03,56.75,57.99,55.81,57.32,40400,57.32
2009-07-31,55.41,56.36,54.76,56.11,55800,56.11
2009-07-30,53.92,55.98,53.87,55.22,56400,55.22
2009-07-29,52.93,54.45,52.65,54.00,44000,54.00
2009-07-28,54.00,54.02,52.30,53.38,27900,53.38
2009-07-27,53.30,54.88,53.05,54.15,25700,54.15
2009-07-24,52.27,52.86,51.35,52.86,62000,52.86
2009-07-23,50.85,51.93,50.50,51.80,40900,51.80
2009-07-22,53.66,54.13,50.79,50.90,69500,50.90
2009-07-21,51.75,54.89,51.75,53.97,38700,53.97
2009-07-20,50.31,52.80,50.03,52.21,36900,52.21
2009-07-17,49.60,50.59,48.80,50.48,37900,50.48
2009-07-16,50.42,50.73,48.66,49.00,102500,49.00
2009-07-15,51.80,52.46,51.08,52.00,52400,52.00
2009-07-14,51.00,52.15,50.05,51.35,64600,51.35
2009-07-13,51.02,52.96,50.65,52.50,27300,52.50
2009-07-10,51.34,52.49,51.20,51.20,56800,51.20
2009-07-09,50.50,52.27,50.50,51.06,33400,51.06
2009-07-08,49.40,50.99,48.85,50.02,40900,50.02
2009-07-07,52.15,53.41,49.85,49.85,37300,49.85
2009-07-06,53.80,54.89,50.55,51.51,58100,51.51
2009-07-03,53.47,54.77,53.47,54.50,38700,54.50
2009-07-02,53.62,54.67,53.41,53.79,26500,53.79
2009-07-01,53.37,54.98,53.31,53.45,45400,53.45
2009-06-30,51.99,53.39,51.45,52.77,17500,52.77
2009-06-29,52.74,52.74,49.05,51.71,90500,51.71
2009-06-26,53.33,53.76,52.06,52.30,65000,52.30
2009-06-25,53.12,54.62,52.07,53.17,57300,53.17
2009-06-24,51.00,53.49,50.55,53.36,41500,53.36
2009-06-23,48.70,50.80,46.90,50.80,87600,50.80
2009-06-22,52.65,53.50,48.36,48.70,90100,48.70
2009-06-19,54.00,54.89,52.29,52.29,90700,52.29
2009-06-18,51.30,52.78,50.05,52.30,49700,52.30
2009-06-17,55.60,55.74,50.55,50.87,86800,50.87
2009-06-16,57.76,58.29,55.60,55.99,55500,55.99
2009-06-15,59.49,60.17,56.68,57.27,68300,57.27
2009-06-12,59.50,60.40,58.21,58.75,99800,58.75
2009-06-11,57.44,60.48,57.00,58.85,57900,58.85
2009-06-10,57.50,58.19,56.57,57.84,61700,56.84
2009-06-09,56.51,57.50,56.51,57.50,35300,56.51
2009-06-08,57.98,58.20,56.11,57.00,39000,56.01
2009-06-05,57.50,59.35,56.29,58.50,43200,57.49
2009-06-04,59.35,59.35,56.92,56.92,33500,55.94
2009-06-03,58.19,59.45,57.70,59.01,47900,57.99
2009-06-02,59.11,59.29,56.63,57.51,68300,56.52
2009-06-01,57.85,60.50,56.63,59.64,36700,58.61
2009-05-29,57.01,59.00,56.73,56.95,31300,55.97
2009-05-28,57.10,58.92,55.70,56.60,51900,55.62
2009-05-27,57.69,58.38,56.50,57.61,57800,56.61
2009-05-26,55.55,56.84,53.19,56.84,72800,55.86
2009-05-25,53.82,56.80,53.01,56.22,30900,55.25
2009-05-22,54.00,54.89,52.65,54.06,37400,53.13
2009-05-21,54.05,54.78,53.76,54.00,18400,53.07
2009-05-20,53.85,55.47,52.66,54.20,26200,53.26
2009-05-19,50.53,54.21,49.44,53.99,97700,53.06
2009-05-18,51.22,51.87,49.49,50.40,67600,49.53
2009-05-15,48.70,54.37,48.51,51.80,123900,50.90
2009-05-14,49.50,50.80,48.05,50.00,74300,49.14
2009-05-13,52.21,55.28,50.00,50.00,205300,49.14
2009-05-12,49.61,53.00,49.60,52.76,78900,51.85
2009-05-11,49.47,51.90,48.88,51.06,95100,50.18
2009-05-08,48.10,49.64,48.10,49.00,54200,48.15
2009-05-07,48.86,49.49,47.57,48.58,107000,47.74
2009-05-06,50.10,50.40,47.23,48.40,102400,47.56
2009-05-05,46.25,51.70,46.25,50.04,106900,49.17
2009-05-04,47.50,48.90,45.08,45.66,118100,44.87
2009-04-30,42.41,49.39,42.41,47.43,130400,46.61
2009-04-29,41.06,43.17,40.69,42.00,33400,41.27
2009-04-28,42.00,42.00,40.59,40.59,44600,39.89
2009-04-27,43.28,43.36,41.81,42.45,61200,41.72
2009-04-24,40.25,43.69,40.25,43.67,80400,42.91
2009-04-23,39.43,42.24,39.01,39.70,98500,39.01
2009-04-22,37.26,40.20,36.36,39.77,62900,39.08
2009-04-21,36.00,37.67,35.55,37.25,65700,36.61
2009-04-20,37.50,37.80,36.00,36.18,73100,35.55
2009-04-17,37.50,37.81,36.88,37.50,73800,36.85
2009-04-16,37.15,38.00,36.88,37.33,33200,36.68
2009-04-15,36.90,37.39,36.31,37.20,45400,36.56
2009-04-14,38.23,38.45,36.98,37.20,51100,36.56
2009-04-09,37.30,38.71,37.08,37.90,27400,37.24
2009-04-08,35.30,37.04,34.90,36.96,33900,36.32
2009-04-07,36.89,36.94,35.35,35.78,80200,35.16
2009-04-06,38.71,39.00,36.51,36.86,87400,36.22
2009-04-03,38.02,38.93,37.47,38.29,79000,37.63
2009-04-02,36.88,38.45,36.50,38.45,68300,37.79
2009-04-01,33.29,36.50,32.85,36.50,57500,35.87
2009-03-31,34.15,34.73,32.33,33.20,76200,32.63
2009-03-30,34.49,34.49,32.32,33.94,132400,33.35
2009-03-27,33.60,35.61,33.60,34.86,134700,34.26
2009-03-26,31.32,33.40,29.90,33.40,115300,32.82
2009-03-25,31.66,31.66,29.00,30.89,89600,30.36
2009-03-24,30.94,33.08,30.47,31.77,122100,31.22
2009-03-23,29.70,30.39,28.82,30.17,71600,29.65
2009-03-20,28.54,29.57,28.54,29.40,91700,28.89
2009-03-19,28.99,29.38,27.86,28.45,81800,27.96
2009-03-18,30.85,31.00,28.50,28.67,83800,28.17
2009-03-17,30.65,31.50,30.10,30.65,35200,30.12
2009-03-16,30.70,31.50,30.27,30.90,36700,30.37
2009-03-13,31.33,31.79,30.00,30.45,59200,29.92
2009-03-12,31.74,31.74,29.66,31.01,105800,30.47
2009-03-11,31.43,33.31,31.35,32.26,31000,31.70
2009-03-10,28.55,31.80,28.05,31.11,72600,30.57
2009-03-09,29.20,29.34,27.04,28.43,62600,27.94
2009-03-06,31.00,32.26,28.95,29.00,37200,28.50
2009-03-05,34.21,34.60,31.25,31.33,35600,30.79
2009-03-04,33.50,34.84,33.01,34.75,28600,34.15
2009-03-03,31.59,33.50,31.33,33.50,33400,32.92
2009-03-02,30.68,32.22,30.36,31.36,21400,30.82
2009-02-27,30.53,31.85,30.41,31.01,40700,30.47
2009-02-26,31.00,31.23,30.05,30.76,20500,30.23
2009-02-25,31.12,32.50,30.00,30.95,58000,30.41
2009-02-24,31.29,31.29,29.88,30.70,66700,30.17
2009-02-23,31.23,32.48,31.10,31.46,59400,30.92
2009-02-20,32.20,33.50,30.92,31.00,65100,30.46
2009-02-19,32.05,33.45,32.00,32.97,66800,32.40
2009-02-18,32.10,32.34,31.47,32.00,59000,31.45
2009-02-17,32.13,32.50,31.50,32.11,61900,31.55
2009-02-16,30.78,33.12,30.78,32.50,110300,31.94
2009-02-13,30.21,30.88,29.77,30.15,32500,29.63
2009-02-12,31.11,31.11,29.41,29.90,24700,29.38
2009-02-11,31.25,31.50,30.68,30.79,9700,30.26
2009-02-10,31.74,32.37,31.16,31.16,25400,30.62
2009-02-09,31.50,32.40,31.41,31.80,22800,31.25
2009-02-06,30.62,32.00,30.55,31.40,37900,30.86
2009-02-05,30.10,30.80,30.10,30.31,30000,29.79
2009-02-04,30.24,30.62,29.95,30.35,27300,29.83
2009-02-03,30.46,31.44,29.72,29.98,45800,29.46
2009-02-02,29.90,30.30,29.55,30.18,25200,29.66
2009-01-30,30.19,30.70,29.45,30.29,62500,29.77
2009-01-29,31.78,31.79,29.50,30.20,55100,29.68
2009-01-28,32.00,32.90,30.93,31.81,57700,31.26
2009-01-27,31.84,32.40,30.81,31.59,27200,31.04
2009-01-26,30.00,32.39,29.00,32.00,70600,31.45
2009-01-23,32.01,32.84,30.10,30.16,40100,29.64
2009-01-22,32.75,33.65,32.16,32.65,19500,32.09
2009-01-21,32.48,33.47,30.86,32.19,20700,31.63
2009-01-20,33.36,33.66,32.80,33.00,31700,32.43
2009-01-19,33.81,34.00,33.07,33.40,22600,32.82
2009-01-16,33.59,34.38,32.40,33.29,49900,32.71
2009-01-15,31.81,34.40,30.71,33.20,58100,32.63
2009-01-14,34.30,34.50,30.63,31.70,29200,31.15
2009-01-13,34.49,34.49,32.27,33.60,38300,33.02
2009-01-12,33.79,35.14,33.17,34.80,63300,34.20
2009-01-09,35.14,35.14,34.17,34.17,27000,33.58
2009-01-08,37.87,37.87,33.10,35.31,77500,34.70
2009-01-07,38.84,39.92,38.18,38.36,47400,37.70
2009-01-06,39.65,39.78,38.29,38.81,60400,38.14
2009-01-05,39.80,41.69,39.80,40.52,44200,39.82
2009-01-02,39.06,39.40,38.03,39.40,15900,38.72
2008-12-30,39.00,39.33,37.04,37.50,63500,36.85
2008-12-29,37.50,40.45,37.00,38.67,63800,38.00
2008-12-23,35.11,37.29,34.80,36.85,61600,36.21
2008-12-22,33.10,35.80,31.30,34.80,75400,34.20
2008-12-19,32.86,32.86,30.35,32.59,91300,32.03
2008-12-18,30.80,33.70,30.67,32.93,61900,32.36
2008-12-17,30.86,31.30,29.18,30.65,97800,30.12
2008-12-16,28.55,30.36,28.50,30.10,42800,29.58
2008-12-15,29.50,30.84,27.74,28.30,59600,27.81
2008-12-12,26.10,28.24,26.00,28.24,60800,27.75
2008-12-11,27.96,28.23,26.65,27.32,50200,26.85
2008-12-10,29.15,29.29,26.73,27.78,144200,27.30
2008-12-09,29.50,29.76,26.73,28.90,188800,28.40
2008-12-08,31.15,32.50,30.82,31.95,45600,31.40
2008-12-05,31.41,31.66,28.89,29.90,42200,29.38
2008-12-04,32.63,33.00,31.03,31.22,56800,30.68
2008-12-03,32.50,33.00,31.93,32.79,23100,32.22
2008-12-02,32.00,33.00,31.20,32.60,61000,32.04
2008-12-01,35.60,35.60,32.69,33.10,96800,32.53
2008-11-28,34.38,36.00,31.69,36.00,40700,35.38
2008-11-27,31.38,35.12,31.15,34.01,35600,33.42
2008-11-26,29.55,31.10,29.55,31.10,43800,30.56
2008-11-25,28.05,30.45,27.72,29.87,47700,29.35
2008-11-24,24.25,27.52,24.25,27.52,59900,27.04
2008-11-21,23.68,25.45,23.14,23.57,46400,23.16
2008-11-20,25.00,25.24,23.00,23.39,84900,22.99
2008-11-19,29.58,29.80,25.33,25.49,57300,25.05
2008-11-18,29.55,31.00,27.20,29.75,76100,29.24
2008-11-17,30.75,32.44,29.17,29.30,43900,28.79
2008-11-14,30.33,31.98,30.00,31.20,53000,30.66
2008-11-13,28.33,29.00,25.73,28.50,169700,28.01
2008-11-12,32.59,32.59,27.13,28.00,157900,27.52
2008-11-11,35.15,36.39,31.51,31.51,50400,30.97
2008-11-10,37.61,38.50,35.66,35.90,73200,35.28
2008-11-07,36.30,37.75,35.51,36.60,82500,35.97
2008-11-06,36.20,37.99,36.00,36.52,60700,35.89
2008-11-05,41.00,41.20,37.20,40.00,148900,39.31
2008-11-04,38.05,42.20,36.62,40.50,142600,39.80
2008-11-03,37.15,38.00,36.03,37.50,75500,36.85
2008-10-31,36.02,36.02,34.00,35.00,105700,34.39
2008-10-30,36.00,37.00,35.06,35.60,68900,34.98
2008-10-29,37.31,37.31,34.84,34.84,63300,34.24
2008-10-28,34.72,36.49,34.15,34.90,50700,34.30
2008-10-27,37.85,37.85,33.55,34.10,57100,33.51
2008-10-24,39.50,39.75,37.00,38.00,31900,37.34
2008-10-23,46.20,46.20,39.60,41.43,67100,40.71
2008-10-22,47.31,48.00,46.09,46.50,31800,45.70
2008-10-21,48.00,49.00,47.69,47.69,60900,46.87
2008-10-20,46.90,48.55,46.00,48.44,73400,47.60
2008-10-17,46.90,49.00,45.65,47.00,30300,46.19
2008-10-16,42.93,45.50,42.10,45.00,135600,44.22
2008-10-15,47.90,47.90,43.60,44.74,83300,43.97
2008-10-14,47.19,49.10,46.31,48.00,74000,47.17
2008-10-13,44.10,45.50,42.99,45.50,49300,44.71
2008-10-10,41.62,43.20,40.00,40.98,43300,40.27
2008-10-09,44.05,44.25,42.20,43.50,106000,42.75
2008-10-08,48.40,48.40,41.30,42.91,94900,42.17
2008-10-07,52.20,53.37,50.65,51.50,60200,50.61
2008-10-06,52.97,53.55,52.06,52.69,73600,51.78
2008-10-03,54.32,55.40,53.71,55.40,42300,54.44
2008-10-02,54.19,54.62,53.40,54.00,57900,53.07
2008-10-01,55.00,55.50,53.53,54.45,61300,53.51
2008-09-30,52.35,54.78,52.35,54.78,70900,53.83
2008-09-29,55.13,56.00,52.80,55.00,89600,54.05
2008-09-26,54.68,55.20,53.20,55.11,35400,54.16
2008-09-25,53.90,55.22,52.60,55.00,37400,54.05
2008-09-24,50.35,54.80,50.35,53.60,60800,52.67
2008-09-23,53.60,53.68,48.30,49.65,70400,48.79
2008-09-22,57.09,57.50,51.15,51.30,117100,50.41
2008-09-19,53.00,56.56,52.50,56.56,159300,55.58
2008-09-18,50.50,51.40,47.22,49.50,131600,48.64
2008-09-17,51.26,53.39,50.50,50.50,139600,49.63
2008-09-16,50.00,53.49,49.02,49.02,57600,48.17
2008-09-15,54.70,55.30,50.50,51.49,35000,50.60
2008-09-12,56.02,57.88,54.70,54.80,24100,53.85
2008-09-11,59.00,59.50,55.50,55.50,21800,54.54
2008-09-10,60.08,61.08,58.30,58.39,28400,57.38
2008-09-09,58.80,61.70,58.50,59.80,81000,58.77
2008-09-08,59.00,60.17,58.15,59.32,37000,58.29
2008-09-05,59.00,59.26,55.00,55.05,41300,54.10
2008-09-04,60.40,60.40,59.40,59.50,30700,58.47
2008-09-03,60.40,60.50,59.60,60.00,16500,58.96
2008-09-02,60.00,60.69,59.35,59.90,13500,58.86
2008-09-01,59.85,60.97,59.29,59.90,18400,58.86
2008-08-29,60.65,60.65,59.75,59.97,19600,58.93
2008-08-28,59.32,60.00,58.84,59.75,34700,58.72
2008-08-27,60.28,60.28,58.60,59.00,24400,57.98
2008-08-26,61.00,61.00,58.90,59.85,14500,58.82
2008-08-25,63.32,63.50,60.14,60.42,19700,59.38
2008-08-22,62.11,63.70,59.12,62.70,32700,61.62
2008-08-21,65.95,66.57,62.48,62.50,42100,61.42
2008-08-20,64.59,67.50,64.59,65.28,72200,64.15
2008-08-19,64.00,64.40,63.35,64.00,34600,62.89
2008-08-18,62.06,64.98,61.93,63.50,40300,62.40
2008-08-15,58.99,61.95,58.55,61.60,85700,60.53
2008-08-14,55.72,61.00,54.93,59.40,337000,58.37
2008-08-13,53.30,55.80,52.50,53.40,35100,52.48
2008-08-12,52.79,54.99,51.51,52.50,11400,51.59
2008-08-11,54.80,54.80,52.10,52.30,13000,51.40
2008-08-08,56.82,56.82,52.74,54.10,33000,53.16
2008-08-07,57.30,57.99,56.05,57.36,15600,56.37
2008-08-06,57.43,58.10,56.28,57.30,12600,56.31
2008-08-05,56.00,58.00,56.00,56.90,29900,55.92
2008-08-04,55.00,57.25,55.00,55.96,25800,54.99
2008-08-01,55.00,55.96,54.05,54.74,15800,53.79
2008-07-31,52.97,55.50,52.65,54.50,27000,53.56
2008-07-30,52.50,55.45,51.50,51.71,32900,50.82
2008-07-29,51.30,52.50,50.50,52.05,12600,51.15
2008-07-28,51.40,51.88,50.50,51.40,18500,50.51
2008-07-25,50.49,51.87,49.25,51.80,26300,50.90
2008-07-24,54.20,54.20,50.00,50.00,53500,49.14
2008-07-23,56.60,56.80,53.60,54.00,23900,53.07
2008-07-22,55.00,57.24,54.99,56.48,52600,55.50
2008-07-21,51.50,55.00,51.50,55.00,25900,54.05
2008-07-18,52.15,52.50,51.48,51.50,27700,50.61
2008-07-17,50.12,52.51,50.00,52.00,25900,51.10
2008-07-16,50.50,50.90,49.00,49.50,108100,48.64
2008-07-15,51.60,51.60,50.00,50.50,29100,49.63
2008-07-14,51.50,52.10,51.50,51.50,15600,50.61
2008-07-11,53.00,53.00,51.57,52.00,34000,51.10
2008-07-10,51.00,52.52,50.50,52.52,55400,51.61
2008-07-09,50.27,51.08,50.20,51.08,18100,50.20
2008-07-08,50.15,50.80,49.60,50.00,88400,49.14
2008-07-07,51.40,53.50,50.50,50.87,50300,49.99
2008-07-04,51.15,51.67,50.00,51.00,69300,50.12
2008-07-03,52.33,52.33,50.43,50.58,132700,49.71
2008-07-02,53.51,53.90,50.43,53.00,149000,52.08
2008-07-01,55.10,55.10,52.50,53.95,141300,53.02
2008-06-30,57.14,57.25,54.16,55.00,435900,54.05
2008-06-27,48.00,55.97,46.51,55.50,1613700,54.54