Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.05	10.08	9.229	9.324	19,478,868	-1.29(-12.13%)
Jul 30, 2009	10.73	10.74	10.53	10.61	4,792,585	+0.00(+0.04%)
Jul 29, 2009	10.70	10.75	10.60	10.61	3,993,935	-0.16(-1.47%)
Jul 28, 2009	10.63	10.83	10.59	10.76	2,771,577	+0.09(+0.80%)
Jul 27, 2009	10.70	10.74	10.52	10.68	2,273,395	+0.01(+0.08%)
Jul 24, 2009	10.58	10.69	10.45	10.67	1,632	+0.01(+0.08%)
Jul 23, 2009	10.33	10.70	10.27	10.66	3,589,235	+0.30(+2.92%)
Jul 22, 2009	10.22	10.38	10.22	10.36	2,901,970	+0.10(+1.01%)
Jul 21, 2009	10.30	10.33	10.10	10.25	3,356,123	+0.03(+0.26%)
Jul 20, 2009	10.05	10.24	10.01	10.23	2,311,531	+0.20(+2.03%)
Jul 17, 2009	10.01	10.06	9.947	10.02	2,161,362	-0.05(-0.45%)
Jul 16, 2009	9.888	10.09	9.839	10.07	3,229,654	+0.14(+1.46%)
Jul 15, 2009	9.622	9.924	9.617	9.924	3,922,470	+0.39(+4.12%)
Jul 14, 2009	9.550	9.572	9.446	9.532	2,649,053	-0.04(-0.42%)
Jul 13, 2009	9.392	9.581	9.387	9.572	3,166,603	+0.14(+1.44%)
Jul 10, 2009	9.319	9.459	9.301	9.437	2,372,015	+0.09(+0.97%)
Jul 09, 2009	9.401	9.432	9.283	9.346	2,084,796	-0.04(-0.38%)
Jul 08, 2009	9.392	9.419	9.301	9.383	3,072,354	+0.05(+0.48%)
Jul 07, 2009	9.396	9.477	9.333	9.337	5,188,984	-0.06(-0.62%)
Jul 06, 2009	9.446	9.527	9.306	9.396	4,159,261	-0.10(-1.05%)
Jul 02, 2009	9.780	9.970	9.495	9.495	3,218,656	-0.47(-4.76%)
Jul 01, 2009	9.933	10.12	9.839	9.970	3,714,353	+0.07(+0.68%)
Jun 30, 2009	10.02	10.02	9.739	9.902	4,269,157	-0.06(-0.63%)
Jun 29, 2009	9.951	9.988	9.807	9.965	3,359,824	+0.06(+0.59%)
Jun 26, 2009	9.875	9.974	9.780	9.906	10,604,804	+0.02(+0.18%)
Jun 25, 2009	9.784	9.951	9.766	9.888	3,722,437	+0.38(+4.04%)
Jun 24, 2009	9.495	9.667	9.423	9.504	4,134,323	+0.08(+0.86%)
Jun 23, 2009	9.414	9.473	9.351	9.423	3,880,157	+0.05(+0.53%)
Jun 22, 2009	9.410	9.581	9.374	9.374	4,250,086	-0.19(-1.98%)
Jun 19, 2009	9.712	9.748	9.554	9.563	3,867,970	-0.08(-0.84%)
Jun 18, 2009	9.784	9.784	9.631	9.644	2,316,328	-0.13(-1.34%)
Jun 17, 2009	9.626	9.861	9.626	9.775	2,383,461	+0.13(+1.36%)
Jun 16, 2009	9.748	9.843	9.640	9.644	2,659,101	-0.10(-1.07%)
Jun 15, 2009	9.875	9.938	9.586	9.748	4,208,416	-0.21(-2.13%)
Jun 12, 2009	9.979	10.02	9.839	9.961	2,759,329	-0.05(-0.50%)
Jun 11, 2009	9.983	10.13	9.974	10.01	3,537,510	+0.02(+0.23%)
Jun 10, 2009	10.11	10.16	9.888	9.988	4,076,505	-0.06(-0.63%)
Jun 09, 2009	10.11	10.16	9.992	10.05	3,351,033	-0.04(-0.40%)
Jun 08, 2009	10.00	10.17	9.888	10.09	4,433,358	+0.01(+0.09%)
Jun 05, 2009	10.28	10.28	9.974	10.08	6,382,167	-0.05(-0.49%)
Jun 04, 2009	10.29	10.37	10.10	10.13	5,405,315	-0.11(-1.06%)
Jun 03, 2009	10.34	10.44	10.15	10.24	3,615,148	-0.17(-1.60%)
Jun 02, 2009	10.46	10.57	10.38	10.41	4,421,793	-0.07(-0.65%)
Jun 01, 2009	10.35	10.65	10.32	10.48	5,734,785	+0.14(+1.40%)
May 29, 2009	10.32	10.33	10.10	10.33	5,012,110	+0.05(+0.44%)
May 28, 2009	10.16	10.32	10.03	10.29	4,435,865	+0.10(+1.02%)
May 27, 2009	10.34	10.38	10.15	10.18	5,719,457	-0.14(-1.40%)
May 26, 2009	9.965	10.36	9.906	10.33	3,886,768	+0.28(+2.83%)
May 22, 2009	9.780	10.09	9.766	10.04	4,366,723	+0.27(+2.73%)
May 21, 2009	9.708	9.780	9.595	9.775	5,907,079	-0.03(-0.28%)
May 20, 2009	9.843	10.01	9.775	9.802	3,972,951	+0.01(+0.14%)
May 19, 2009	9.753	9.893	9.685	9.789	4,822,796	-0.02(-0.23%)
May 18, 2009	9.717	9.821	9.608	9.812	4,416,105	+0.18(+1.83%)
May 15, 2009	9.694	9.861	9.581	9.635	4,031,657	-0.06(-0.65%)
May 14, 2009	9.595	9.794	9.572	9.699	3,641,727	+0.10(+1.08%)
May 13, 2009	9.523	9.744	9.509	9.595	5,688,490	-0.18(-1.80%)
May 12, 2009	10.01	10.10	9.663	9.771	5,750,789	-0.17(-1.73%)
May 11, 2009	10.02	10.09	9.884	9.942	5,288,676	-0.16(-1.61%)
May 08, 2009	10.20	10.33	9.947	10.11	7,446,136	+0.01(+0.09%)
May 07, 2009	10.48	10.56	10.02	10.10	8,814,577	-0.38(-3.62%)
May 06, 2009	11.27	11.33	10.17	10.48	14,796,481	-1.26(-10.73%)
May 05, 2009	11.51	11.85	11.51	11.73	5,455,395	+0.24(+2.12%)
May 04, 2009	11.41	11.50	11.40	11.49	5,179,941	+0.22(+1.96%)
May 01, 2009	11.06	11.31	11.02	11.27	3,297,924	+0.19(+1.71%)
Apr 30, 2009	11.00	11.15	10.95	11.08	4,047,136	+0.21(+1.91%)
Apr 29, 2009	10.84	11.06	10.82	10.87	4,680,089	+0.12(+1.09%)
Apr 28, 2009	10.79	10.90	10.63	10.76	4,216,552	-0.09(-0.83%)
Apr 27, 2009	10.82	11.06	10.82	10.85	4,267,009	-0.20(-1.84%)
Apr 24, 2009	10.92	11.14	10.89	11.05	3,965,153	+0.13(+1.16%)
Apr 23, 2009	10.88	10.93	10.61	10.92	5,334,659	+0.04(+0.33%)
Apr 22, 2009	10.95	11.14	10.79	10.89	6,308,432	-0.19(-1.67%)
Apr 21, 2009	10.86	11.16	10.86	11.07	4,365,837	+0.21(+1.95%)
Apr 20, 2009	11.06	11.15	10.84	10.86	3,660,834	-0.45(-3.95%)
Apr 17, 2009	11.36	11.40	11.12	11.31	4,361,164	+0.03(+0.28%)
Apr 16, 2009	10.92	11.33	10.83	11.27	5,070,023	+0.45(+4.13%)
Apr 15, 2009	10.55	10.85	10.50	10.83	4,587,626	+0.22(+2.04%)
Apr 14, 2009	10.80	10.82	10.57	10.61	3,571,334	-0.28(-2.57%)
Apr 13, 2009	11.12	11.16	10.74	10.89	4,238,326	-0.23(-2.03%)
Apr 09, 2009	10.82	11.14	10.65	11.12	3,819,781	+0.21(+1.95%)
Apr 08, 2009	10.87	10.94	10.76	10.90	2,861,879	+0.07(+0.62%)
Apr 07, 2009	10.90	11.08	10.79	10.84	3,171,209	-0.26(-2.36%)
Apr 06, 2009	11.02	11.13	10.91	11.10	4,890,483	-0.00(-0.04%)
Apr 03, 2009	10.78	11.10	10.72	11.10	5,987,957	+0.32(+2.97%)
Apr 02, 2009	10.74	11.09	10.74	10.78	6,589,450	+0.14(+1.32%)
Apr 01, 2009	10.27	10.68	10.20	10.64	4,155,027	+0.10(+0.94%)
Mar 31, 2009	10.63	10.73	10.49	10.54	6,097,932	+0.12(+1.13%)
Mar 30, 2009	10.61	10.74	10.29	10.43	3,890,478	-0.62(-5.64%)
Mar 26, 2009	10.63	11.08	10.62	11.05	5,127,150	+0.47(+4.44%)
Mar 25, 2009	10.50	10.85	10.25	10.58	5,362,819	+0.12(+1.12%)
Mar 24, 2009	10.40	10.71	10.33	10.46	5,907,484	-0.05(-0.43%)
Mar 23, 2009	10.14	10.52	10.13	10.51	5,447,528	+0.65(+6.55%)
Mar 20, 2009	10.05	10.34	9.771	9.861	5,235,992	-0.13(-1.27%)
Mar 19, 2009	9.893	10.05	9.893	9.988	3,385,129	+0.07(+0.68%)
Mar 18, 2009	9.667	10.03	9.579	9.920	4,890,966	+0.12(+1.20%)
Mar 17, 2009	9.491	9.807	9.450	9.802	4,337,280	+0.30(+3.18%)
Mar 16, 2009	9.234	9.676	9.220	9.500	7,408,678	+0.38(+4.16%)
Mar 13, 2009	9.152	9.220	9.017	9.121	0	-0.01(-0.10%)
Mar 12, 2009	8.791	9.143	8.791	9.130	4,441,203	+0.33(+3.69%)
Mar 11, 2009	8.489	8.927	8.489	8.805	6,154,928	+0.30(+3.50%)
Mar 10, 2009	8.154	8.522	8.064	8.507	5,275,729	+0.48(+6.02%)
Mar 09, 2009	8.042	8.177	7.965	8.024	6,211,832	-0.11(-1.39%)
Mar 06, 2009	8.285	8.299	7.969	8.136	0	-0.00(-0.06%)
Mar 05, 2009	8.358	8.358	8.078	8.141	6,481,020	-0.30(-3.58%)
Mar 04, 2009	8.109	8.570	8.109	8.443	6,700,703	+0.11(+1.30%)
Mar 02, 2009	8.633	8.732	8.317	8.335	6,220,327	-0.37(-4.30%)
Feb 27, 2009	8.678	8.936	8.583	8.710	0	-0.11(-1.23%)
Feb 26, 2009	9.039	9.094	8.782	8.818	4,589,458	-0.03(-0.36%)
Feb 25, 2009	8.976	9.028	8.750	8.850	6,720,804	-0.19(-2.05%)
Feb 24, 2009	8.872	9.107	8.629	9.035	5,329,489	+0.22(+2.51%)
Feb 23, 2009	9.283	9.450	8.800	8.814	5,053,816	-0.48(-5.15%)
Feb 20, 2009	9.437	9.640	9.130	9.292	0	-0.29(-3.02%)
Feb 19, 2009	9.775	9.947	9.514	9.581	4,753,721	-0.23(-2.35%)
Feb 18, 2009	9.988	10.11	9.712	9.812	3,923,298	-0.18(-1.81%)
Feb 17, 2009	10.08	10.18	9.933	9.992	6,901,055	-0.33(-3.15%)
Feb 13, 2009	10.43	10.50	10.20	10.32	4,004,427	-0.13(-1.21%)
Feb 12, 2009	10.48	10.51	10.08	10.44	4,184,051	-0.06(-0.60%)
Feb 11, 2009	10.65	10.73	10.41	10.51	4,353,798	-0.12(-1.15%)
Feb 10, 2009	11.10	11.23	10.53	10.63	5,680,891	-0.55(-4.89%)
Feb 09, 2009	11.27	11.27	10.87	11.18	6,185,038	+0.27(+2.44%)
Feb 06, 2009	10.61	11.43	10.29	10.91	7,623,861	+0.52(+5.00%)
Feb 05, 2009	10.21	10.46	9.920	10.39	4,150,471	+0.22(+2.18%)
Feb 04, 2009	10.34	10.42	10.09	10.17	3,275,637	-0.10(-1.01%)
Feb 03, 2009	10.09	10.31	9.861	10.27	3,055,168	+0.35(+3.55%)
Feb 02, 2009	9.942	9.992	9.735	9.920	3,727,819	-0.13(-1.30%)
Jan 30, 2009	10.38	10.44	9.974	10.05	0	-0.38(-3.64%)
Jan 29, 2009	10.38	10.66	10.27	10.43	5,042,837	-0.07(-0.69%)
Jan 28, 2009	10.34	10.60	10.30	10.50	4,881,493	+0.35(+3.47%)
Jan 27, 2009	10.13	10.25	9.956	10.15	4,551,678	+0.05(+0.54%)
Jan 26, 2009	10.07	10.32	9.947	10.10	4,419,113	-0.01(-0.09%)
Jan 23, 2009	9.970	10.27	9.744	10.11	4,588,523	-0.10(-1.02%)
Jan 22, 2009	10.25	10.36	9.933	10.21	3,893,508	-0.14(-1.31%)
Jan 21, 2009	10.85	10.86	9.992	10.34	5,607,856	+0.09(+0.84%)
Jan 20, 2009	11.13	11.15	10.24	10.26	5,989,192	-1.06(-9.34%)
Jan 16, 2009	11.38	11.50	11.09	11.32	0	+0.14(+1.21%)
Jan 15, 2009	11.15	11.22	10.81	11.18	3,593,765	+0.00(+0.04%)
Jan 14, 2009	11.31	11.33	11.08	11.18	3,280,093	-0.26(-2.25%)
Jan 13, 2009	11.64	11.70	11.32	11.43	3,599,239	-0.20(-1.75%)
Jan 12, 2009	12.07	12.07	11.55	11.64	3,342,168	-0.42(-3.45%)
Jan 09, 2009	12.30	12.40	11.95	12.05	2,112,450	-0.19(-1.55%)
Jan 08, 2009	11.91	12.26	11.79	12.24	3,377,996	+0.26(+2.19%)
Jan 07, 2009	12.02	12.27	11.92	11.98	3,294,185	-0.16(-1.34%)
Jan 06, 2009	11.74	12.21	11.74	12.14	3,978,973	+0.45(+3.82%)
Jan 05, 2009	11.80	11.84	11.57	11.69	4,288,702	-0.24(-2.04%)
Jan 02, 2009	11.64	11.96	11.43	11.94	0	+0.43(+3.77%)
Jan 01, 2009	11.30	11.56	11.30	11.50	0	+0.00(+0.00%)
Dec 31, 2008	11.30	11.56	11.30	11.50	2,081,169	+0.21(+1.88%)
Dec 30, 2008	10.94	11.33	10.94	11.29	2,100,034	+0.43(+3.95%)
Dec 29, 2008	10.84	11.01	10.72	10.86	2,048,966	-0.02(-0.17%)
Dec 26, 2008	10.84	10.92	10.73	10.88	915,189	+0.02(+0.21%)
Dec 24, 2008	10.85	10.88	10.76	10.86	988,720	+0.03(+0.29%)
Dec 23, 2008	10.99	11.04	10.66	10.83	2,702,676	-0.09(-0.79%)
Dec 22, 2008	11.21	11.21	10.70	10.91	2,918,246	-0.28(-2.46%)
Dec 19, 2008	11.16	11.36	11.08	11.19	4,532,286	+0.12(+1.10%)
Dec 18, 2008	11.14	11.35	10.98	11.07	3,183,800	-0.01(-0.08%)
Dec 17, 2008	10.96	11.32	10.92	11.08	3,129,127	-0.12(-1.05%)
Dec 16, 2008	10.61	11.22	10.61	11.19	4,942,665	+0.64(+6.03%)
Dec 15, 2008	10.67	10.78	10.37	10.56	2,963,690	-0.08(-0.76%)
Dec 12, 2008	10.27	10.66	10.26	10.64	3,390,684	+0.21(+1.99%)
Dec 11, 2008	10.66	10.95	10.37	10.43	3,148,282	-0.31(-2.90%)
Dec 10, 2008	10.72	10.90	10.59	10.74	2,233,623	+0.11(+1.02%)
Dec 09, 2008	10.66	10.93	10.51	10.63	3,106,021	-0.12(-1.09%)
Dec 08, 2008	10.76	10.93	10.63	10.75	3,971,354	+0.13(+1.23%)
Dec 05, 2008	10.01	10.84	9.843	10.62	5,065,025	+0.51(+5.00%)
Dec 04, 2008	10.53	10.67	9.942	10.11	4,668,404	-0.58(-5.45%)
Dec 03, 2008	10.40	10.71	10.28	10.70	4,224,207	+0.11(+1.02%)
Dec 02, 2008	10.24	10.61	10.10	10.59	3,604,798	+0.49(+4.87%)
Dec 01, 2008	10.89	10.90	10.10	10.10	3,938,181	-1.06(-9.51%)
Nov 28, 2008	10.76	11.16	10.72	11.16	1,404,591	+0.39(+3.61%)
Nov 26, 2008	10.66	10.83	10.54	10.77	4,666,796	-0.04(-0.38%)
Nov 25, 2008	11.09	11.15	10.40	10.81	5,294,215	-0.07(-0.62%)
Nov 24, 2008	10.52	11.08	10.46	10.88	5,825,270	+0.65(+6.36%)
Nov 21, 2008	9.970	10.26	9.459	10.23	6,413,307	+0.44(+4.47%)
Nov 20, 2008	10.16	10.45	9.753	9.789	7,573,526	-0.47(-4.58%)
Nov 19, 2008	10.75	10.81	10.26	10.26	6,842,863	-0.55(-5.06%)
Nov 18, 2008	10.39	10.85	10.37	10.80	6,217,468	+0.30(+2.88%)
Nov 17, 2008	10.43	10.88	10.34	10.50	4,796,870	-0.05(-0.47%)
Nov 14, 2008	10.93	11.02	10.52	10.55	0	-0.59(-5.27%)
Nov 13, 2008	10.60	11.14	10.06	11.14	8,151,394	+0.62(+5.93%)
Nov 12, 2008	10.85	10.90	10.48	10.52	4,666,409	-0.40(-3.64%)
Nov 11, 2008	11.36	11.49	10.86	10.91	7,311,223	-0.66(-5.73%)
Nov 10, 2008	12.00	12.15	11.38	11.58	5,218,907	-0.19(-1.57%)
Nov 07, 2008	11.41	11.80	11.41	11.76	3,929,267	+0.45(+3.95%)
Nov 06, 2008	11.46	11.58	11.27	11.32	6,581,842	-0.22(-1.92%)
Nov 05, 2008	11.45	11.93	11.42	11.54	5,685,130	-0.05(-0.39%)
Nov 04, 2008	10.92	11.60	10.35	11.58	5,079,128	+0.18(+1.54%)
Nov 03, 2008	11.21	11.41	11.08	11.41	2,905,425	+0.22(+1.94%)
Oct 31, 2008	10.89	11.37	10.86	11.19	3,791,264	+0.25(+2.31%)
Oct 30, 2008	10.89	11.04	10.72	10.94	3,264,610	+0.30(+2.80%)
Oct 29, 2008	10.69	11.06	10.51	10.64	4,524,845	-0.06(-0.55%)
Oct 28, 2008	9.929	10.70	9.839	10.70	5,169,924	+0.98(+10.08%)
Oct 27, 2008	9.658	10.07	9.500	9.717	4,095,588	-0.05(-0.55%)
Oct 24, 2008	9.622	10.03	9.405	9.771	4,287,579	-0.28(-2.78%)
Oct 23, 2008	10.25	10.26	9.635	10.05	7,766,791	-0.10(-0.98%)
Oct 22, 2008	10.10	10.47	9.906	10.15	6,009,891	-0.31(-2.94%)
Oct 21, 2008	10.33	10.81	10.25	10.46	6,732,055	+0.00(+0.00%)
Oct 20, 2008	10.21	10.49	9.974	10.46	5,210,059	+0.35(+3.44%)
Oct 17, 2008	10.32	10.50	10.00	10.11	5,615,975	-0.36(-3.41%)
Oct 16, 2008	11.13	11.26	10.38	10.47	8,848,186	-0.66(-5.93%)
Oct 15, 2008	11.96	12.01	11.10	11.13	3,925,121	-1.03(-8.50%)
Oct 14, 2008	12.01	13.60	11.60	12.16	7,322,299	+0.51(+4.34%)
Oct 13, 2008	10.94	11.65	10.72	11.65	4,371,048	+1.02(+9.60%)
Oct 10, 2008	11.46	11.46	10.38	10.63	6,965,150	-0.87(-7.57%)
Oct 09, 2008	12.24	12.39	11.50	11.50	5,922,456	-0.74(-6.01%)
Oct 08, 2008	12.51	13.15	12.24	12.24	5,424,028	-0.55(-4.31%)
Oct 07, 2008	13.87	13.97	12.79	12.79	4,238,609	-1.01(-7.30%)
Oct 06, 2008	14.37	14.48	13.33	13.80	5,475,660	-0.65(-4.50%)
Oct 03, 2008	14.85	15.03	14.45	14.45	0	-0.24(-1.66%)
Oct 02, 2008	14.83	14.99	14.65	14.69	3,486,562	-0.23(-1.54%)
Oct 01, 2008	14.91	15.10	14.72	14.92	4,323,892	-0.09(-0.63%)
Sep 30, 2008	14.57	15.02	14.25	15.02	4,385,196	+0.74(+5.15%)
Sep 29, 2008	14.96	15.08	14.25	14.28	4,067,363	-0.84(-5.53%)
Sep 26, 2008	15.35	15.35	14.99	15.12	0	-0.23(-1.53%)
Sep 25, 2008	15.36	15.56	15.26	15.35	1,762,775	+0.09(+0.56%)
Sep 24, 2008	15.33	15.46	15.17	15.27	2,350,244	-0.06(-0.41%)
Sep 23, 2008	15.49	15.75	15.27	15.33	3,849,835	-0.09(-0.59%)
Sep 22, 2008	15.81	15.95	15.37	15.42	2,196,205	-0.60(-3.75%)
Sep 19, 2008	15.35	18.05	15.35	16.02	0	-0.16(-1.00%)
Sep 18, 2008	15.60	16.21	15.40	16.18	6,064,806	+0.75(+4.86%)
Sep 17, 2008	15.82	16.01	15.41	15.43	3,949,415	-0.61(-3.83%)
Sep 16, 2008	15.95	16.15	15.74	16.05	4,873,396	-0.12(-0.75%)
Sep 15, 2008	16.19	16.51	16.11	16.17	2,900,271	-0.36(-2.16%)
Sep 12, 2008	16.27	16.56	16.07	16.53	3,920,880	+0.08(+0.47%)
Sep 11, 2008	16.08	16.49	15.83	16.45	4,140,965	+0.27(+1.67%)
Sep 10, 2008	16.39	16.69	15.97	16.18	4,083,395	-0.11(-0.66%)
Sep 09, 2008	16.35	17.14	16.20	16.29	4,291,161	-0.13(-0.80%)
Sep 08, 2008	16.02	16.44	15.98	16.42	3,790,024	+0.56(+3.56%)
Sep 05, 2008	15.77	15.90	15.59	15.85	0	+0.06(+0.40%)
Sep 04, 2008	15.75	15.98	15.44	15.79	4,690,454	-0.04(-0.23%)
Sep 03, 2008	15.63	15.85	15.51	15.83	3,839,140	+0.24(+1.54%)
Sep 02, 2008	15.73	15.91	15.52	15.59	2,930,124	+0.17(+1.08%)
Aug 29, 2008	15.51	15.60	15.42	15.42	0	-0.18(-1.16%)
Aug 28, 2008	15.37	15.62	15.22	15.60	1,662,281	+0.29(+1.89%)
Aug 27, 2008	15.34	15.46	15.27	15.31	1,764,201	-0.01(-0.06%)
Aug 26, 2008	15.16	15.32	15.10	15.32	2,254,931	+0.06(+0.41%)
Aug 25, 2008	15.44	15.54	15.22	15.26	6,199,068	-0.26(-1.66%)
Aug 22, 2008	15.35	15.51	15.31	15.51	0	+0.25(+1.63%)
Aug 21, 2008	14.70	15.34	14.70	15.27	2,033,607	-0.03(-0.21%)
Aug 20, 2008	15.33	15.52	15.13	15.30	2,899,892	-0.02(-0.15%)
Aug 19, 2008	15.51	15.51	15.27	15.32	2,945,538	-0.27(-1.74%)
Aug 18, 2008	15.70	15.87	15.51	15.59	2,649,726	-0.23(-1.46%)
Aug 15, 2008	16.08	16.14	15.77	15.82	0	-0.20(-1.24%)
Aug 14, 2008	15.88	16.08	15.82	16.02	3,045,082	+0.04(+0.25%)
Aug 13, 2008	15.97	16.16	15.53	15.98	3,745,855	-0.09(-0.56%)
Aug 12, 2008	16.23	16.46	16.03	16.07	3,093,603	-0.27(-1.63%)
Aug 11, 2008	15.88	16.34	15.83	16.34	3,856,925	+0.50(+3.14%)
Aug 08, 2008	15.53	15.93	15.48	15.84	2,585,399	+0.30(+1.95%)
Aug 07, 2008	15.58	15.70	15.35	15.54	3,989,369	-0.09(-0.55%)
Aug 06, 2008	15.80	15.80	15.41	15.62	3,186,562	-0.20(-1.26%)
Aug 05, 2008	14.42	16.18	14.42	15.82	7,160,483	+1.46(+10.19%)
Aug 04, 2008	14.33	14.47	14.19	14.36	2,164,436	+0.08(+0.57%)

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.