Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.18	15.28	14.75	14.92	12,000,913	-0.49(-3.15%)
Jul 29, 2010	16.08	16.08	15.17	15.40	9,653,531	-0.53(-3.31%)
Jul 28, 2010	16.00	16.26	15.82	15.93	6,399,924	-0.14(-0.85%)
Jul 27, 2010	16.42	16.42	15.98	16.07	6,970,907	-0.21(-1.31%)
Jul 26, 2010	15.91	16.37	15.88	16.28	34,095,940	+0.32(+2.03%)
Jul 23, 2010	15.12	16.16	15.08	15.96	14,511,699	+0.60(+3.88%)
Jul 22, 2010	14.94	15.46	14.90	15.36	9,115,904	+0.71(+4.88%)
Jul 21, 2010	14.89	14.99	14.47	14.65	8,808,932	+0.10(+0.70%)
Jul 20, 2010	14.45	14.67	14.13	14.54	8,105,621	-0.20(-1.38%)
Jul 19, 2010	14.61	14.80	14.39	14.75	4,337,169	+0.26(+1.76%)
Jul 16, 2010	14.88	14.88	14.43	14.49	5,419,795	-0.45(-3.02%)
Jul 15, 2010	15.03	15.11	14.72	14.94	4,033,562	-0.06(-0.40%)
Jul 14, 2010	15.07	15.20	14.85	15.00	4,114,989	+0.08(+0.54%)
Jul 13, 2010	14.83	14.98	14.60	14.92	5,581,575	+0.29(+1.95%)
Jul 12, 2010	14.63	14.88	14.38	14.64	4,103,709	-0.04(-0.29%)
Jul 09, 2010	14.43	14.76	14.33	14.68	3,907,532	+0.09(+0.58%)
Jul 08, 2010	14.81	14.91	14.31	14.60	4,437,548	-0.12(-0.81%)
Jul 07, 2010	13.84	14.77	13.76	14.71	6,706,450	+0.82(+5.88%)
Jul 06, 2010	14.38	14.59	13.74	13.90	6,963,279	-0.26(-1.86%)
Jul 02, 2010	14.28	14.31	13.87	14.16	3,666,047	-0.04(-0.30%)
Jul 01, 2010	14.35	14.48	13.70	14.20	10,058,433	-0.09(-0.60%)
Jun 30, 2010	14.48	14.98	14.25	14.29	9,084,842	-0.19(-1.29%)
Jun 29, 2010	14.80	14.83	14.33	14.48	7,199,276	-0.49(-3.30%)
Jun 25, 2010	14.60	15.27	14.43	14.97	34,697,480	+0.43(+2.93%)
Jun 24, 2010	15.10	15.10	14.45	14.54	7,651,970	-0.45(-3.01%)
Jun 23, 2010	14.87	15.17	14.52	15.00	6,156,976	+0.22(+1.50%)
Jun 22, 2010	14.96	15.33	14.71	14.77	7,952,081	-0.11(-0.74%)
Jun 21, 2010	15.51	15.61	14.80	14.88	8,189,963	-0.33(-2.18%)
Jun 18, 2010	15.12	15.47	15.10	15.22	10,533,897	+0.15(+1.02%)
Jun 17, 2010	14.65	15.10	14.43	15.06	12,104,432	+0.45(+3.09%)
Jun 16, 2010	14.21	14.72	13.89	14.61	9,123,902	-0.06(-0.41%)
Jun 15, 2010	14.12	14.71	14.06	14.67	6,187,402	+0.69(+4.93%)
Jun 14, 2010	14.06	14.30	13.95	13.98	7,225,487	+0.10(+0.74%)
Jun 11, 2010	13.20	13.91	13.16	13.88	6,720,969	+0.44(+3.29%)
Jun 10, 2010	13.21	13.51	13.06	13.44	4,664,851	+0.43(+3.27%)
Jun 09, 2010	13.28	13.56	12.92	13.01	5,957,461	-0.16(-1.23%)
Jun 08, 2010	13.22	13.48	12.88	13.17	5,714,958	+0.02(+0.13%)
Jun 07, 2010	13.72	13.85	13.07	13.16	6,350,696	-0.51(-3.77%)
Jun 04, 2010	13.96	14.32	13.60	13.67	7,168,958	-0.61(-4.26%)
Jun 03, 2010	14.14	14.34	13.98	14.28	6,181,021	+0.14(+1.02%)
Jun 02, 2010	13.45	14.14	13.40	14.14	8,961,209	+0.77(+5.73%)
Jun 01, 2010	13.47	13.90	13.36	13.37	5,939,278	-0.19(-1.38%)
May 28, 2010	13.72	13.81	13.44	13.56	8,402,543	-0.16(-1.18%)
May 27, 2010	13.17	13.74	13.08	13.72	19,073,406	+0.94(+7.32%)
May 26, 2010	13.12	13.32	12.72	12.78	8,818,075	+0.09(+0.74%)
May 25, 2010	12.30	12.72	11.99	12.69	7,740,056	+0.01(+0.07%)
May 24, 2010	12.71	13.04	12.58	12.68	9,593,686	+0.27(+2.20%)
May 21, 2010	11.84	12.68	11.70	12.41	7,576,570	+0.30(+2.46%)
May 20, 2010	12.09	12.47	11.84	12.11	10,761,921	-0.39(-3.13%)
May 19, 2010	12.26	12.62	12.07	12.50	6,920,342	+0.14(+1.17%)
May 18, 2010	13.20	13.23	12.18	12.36	12,465,519	-0.68(-5.22%)
May 17, 2010	13.27	13.34	12.68	13.04	7,637,899	-0.23(-1.73%)
May 14, 2010	13.31	13.45	12.87	13.27	6,444,961	-0.14(-1.08%)
May 13, 2010	13.57	13.81	13.33	13.41	5,230,137	-0.23(-1.68%)
May 12, 2010	13.37	13.72	13.36	13.64	4,878,587	+0.30(+2.23%)
May 11, 2010	13.61	13.68	13.04	13.34	6,897,722	-0.09(-0.63%)
May 10, 2010	13.28	13.65	12.79	13.43	5,838,024	+0.66(+5.13%)
May 07, 2010	12.96	13.18	12.14	12.77	12,196,797	-0.44(-3.35%)
May 06, 2010	13.87	14.13	12.26	13.22	10,484,682	-0.77(-5.48%)
May 05, 2010	14.03	14.31	13.57	13.98	8,318,100	-0.31(-2.20%)
May 04, 2010	14.78	14.78	14.24	14.30	8,694,657	-0.54(-3.67%)
May 03, 2010	14.85	15.07	14.60	14.84	8,610,611	+0.52(+3.62%)
Apr 30, 2010	15.37	15.44	14.25	14.32	25,473,202	+0.50(+3.63%)
Apr 29, 2010	13.56	13.82	13.39	13.82	8,368,607	+0.44(+3.31%)
Apr 28, 2010	13.28	13.48	13.08	13.38	5,781,018	+0.26(+1.95%)
Apr 27, 2010	13.33	13.50	13.11	13.12	5,168,993	-0.28(-2.10%)
Apr 26, 2010	13.23	13.62	13.23	13.40	5,399,126	+0.17(+1.29%)
Apr 23, 2010	13.28	13.41	13.12	13.23	5,911,002	-0.09(-0.64%)
Apr 22, 2010	13.29	13.37	13.03	13.32	10,336,837	-0.24(-1.76%)
Apr 21, 2010	13.88	13.96	13.40	13.56	4,444,042	-0.06(-0.44%)
Apr 20, 2010	13.54	13.70	13.37	13.62	3,502,127	+0.16(+1.20%)
Apr 19, 2010	13.69	13.70	13.15	13.45	4,987,543	-0.30(-2.17%)
Apr 16, 2010	13.92	13.92	13.45	13.75	4,216,737	-0.22(-1.58%)
Apr 15, 2010	13.84	14.08	13.78	13.97	3,953,788	+0.12(+0.86%)
Apr 14, 2010	13.61	13.99	13.55	13.85	5,512,926	+0.31(+2.33%)
Apr 13, 2010	13.36	13.57	13.34	13.54	5,384,134	+0.09(+0.70%)
Apr 12, 2010	13.50	13.55	13.33	13.45	3,828,245	+0.04(+0.32%)
Apr 09, 2010	13.33	13.42	13.23	13.40	2,838,217	+0.14(+1.03%)
Apr 08, 2010	13.30	13.32	13.11	13.27	3,706,550	-0.13(-0.95%)
Apr 07, 2010	13.49	13.55	13.28	13.40	6,213,070	-0.14(-1.01%)
Apr 06, 2010	13.52	13.61	13.40	13.53	2,442,986	-0.07(-0.50%)
Apr 05, 2010	13.30	13.62	13.29	13.60	3,166,570	+0.42(+3.16%)
Apr 01, 2010	13.36	13.18	13.18	13.18	5,131,610	-0.09(-0.71%)
Mar 31, 2010	13.53	13.64	13.27	13.28	5,508,078	-0.37(-2.68%)
Mar 30, 2010	13.49	13.68	13.38	13.64	3,921,719	+0.21(+1.58%)
Mar 29, 2010	13.63	13.76	13.33	13.43	4,530,692	-0.15(-1.13%)
Mar 26, 2010	13.96	14.08	13.46	13.58	6,527,229	-0.31(-2.21%)
Mar 25, 2010	13.87	14.13	13.80	13.89	6,527,546	+0.23(+1.68%)
Mar 24, 2010	13.89	13.96	13.63	13.66	6,443,991	-0.31(-2.19%)
Mar 23, 2010	13.45	14.08	13.43	13.97	7,912,675	+0.62(+4.62%)
Mar 22, 2010	12.92	13.40	12.89	13.35	5,639,445	+0.31(+2.38%)
Mar 19, 2010	13.47	13.47	12.97	13.04	5,798,842	-0.43(-3.16%)
Mar 18, 2010	13.77	13.77	13.40	13.46	3,132,111	-0.23(-1.68%)
Mar 17, 2010	13.43	13.85	13.40	13.69	5,631,616	+0.36(+2.68%)
Mar 16, 2010	13.05	13.42	13.04	13.34	4,533,018	+0.26(+2.02%)
Mar 15, 2010	13.02	13.11	12.89	13.07	5,008,044	+0.00(+0.00%)
Mar 12, 2010	13.32	13.32	13.00	13.07	3,895,749	-0.23(-1.73%)
Mar 11, 2010	13.34	13.35	13.00	13.30	5,707,661	-0.10(-0.76%)
Mar 10, 2010	13.45	13.57	13.30	13.40	5,083,790	-0.04(-0.28%)
Mar 09, 2010	13.54	13.67	13.39	13.44	5,045,115	-0.11(-0.78%)
Mar 08, 2010	13.50	13.61	13.36	13.55	4,035,096	+0.13(+0.95%)
Mar 05, 2010	13.27	13.47	13.15	13.42	3,581,370	+0.21(+1.61%)
Mar 04, 2010	13.32	13.40	13.06	13.21	3,256,775	-0.02(-0.13%)
Mar 03, 2010	13.48	13.74	13.21	13.23	5,663,660	-0.19(-1.40%)
Mar 02, 2010	13.49	13.65	13.35	13.41	7,438,296	+0.08(+0.57%)
Mar 01, 2010	12.98	13.40	12.77	13.34	10,878,071	+0.34(+2.62%)
Feb 26, 2010	12.86	13.02	12.65	13.00	6,923,147	+0.26(+2.00%)
Feb 25, 2010	12.52	12.78	12.30	12.74	8,373,613	-0.20(-1.51%)
Feb 24, 2010	12.70	12.94	12.63	12.94	8,307,613	+0.38(+3.05%)
Feb 23, 2010	12.95	12.99	12.43	12.55	6,887,122	-0.46(-3.53%)
Feb 22, 2010	12.77	13.11	12.71	13.01	10,252,336	+0.60(+4.87%)
Feb 19, 2010	12.43	12.54	12.23	12.41	3,820,353	-0.04(-0.34%)
Feb 18, 2010	12.08	12.46	12.03	12.45	3,920,820	+0.26(+2.16%)
Feb 17, 2010	12.08	12.19	12.00	12.19	4,309,802	+0.17(+1.42%)
Feb 16, 2010	12.00	12.03	11.68	12.02	4,098,489	+0.21(+1.80%)
Feb 12, 2010	11.61	11.80	11.80	11.80	5,752,968	-0.02(-0.14%)
Feb 11, 2010	11.68	11.90	11.49	11.82	4,643,466	+0.12(+1.02%)
Feb 10, 2010	11.70	11.94	11.65	11.70	6,036,252	-0.01(-0.07%)
Feb 09, 2010	11.66	11.82	11.51	11.71	5,967,763	+0.21(+1.85%)
Feb 08, 2010	11.58	11.73	11.34	11.50	4,289,815	+0.03(+0.22%)
Feb 05, 2010	11.39	11.60	11.15	11.47	7,546,225	+0.08(+0.67%)
Feb 04, 2010	11.60	11.63	11.26	11.40	8,515,046	-0.32(-2.76%)
Feb 03, 2010	11.64	11.91	11.56	11.72	4,900,805	+0.08(+0.66%)
Feb 02, 2010	11.49	11.80	11.41	11.64	8,661,442	+0.37(+3.32%)
Feb 01, 2010	10.78	11.36	10.77	11.27	6,493,957	+0.47(+4.33%)
Jan 29, 2010	11.42	11.55	10.76	10.80	7,128,659	-0.47(-4.15%)
Jan 28, 2010	11.73	11.76	10.96	11.27	8,836,476	-0.27(-2.36%)
Jan 27, 2010	11.35	11.64	11.23	11.54	4,401,555	+0.16(+1.42%)
Jan 26, 2010	11.81	11.81	11.29	11.38	8,782,054	-0.49(-4.16%)
Jan 25, 2010	11.82	12.01	11.70	11.87	3,556,259	+0.12(+1.01%)
Jan 22, 2010	12.25	12.37	11.69	11.75	12,351,596	-0.59(-4.76%)
Jan 21, 2010	12.37	12.66	11.87	12.34	16,379,715	-0.18(-1.43%)
Jan 20, 2010	12.72	12.76	12.37	12.52	8,012,002	-0.13(-1.01%)
Jan 19, 2010	12.80	12.85	12.59	12.65	5,477,736	+0.07(+0.54%)
Jan 15, 2010	12.97	12.58	12.58	12.58	6,252,827	-0.47(-3.59%)
Jan 14, 2010	12.94	13.29	12.83	13.05	6,794,697	+0.24(+1.86%)
Jan 13, 2010	12.54	12.84	12.34	12.81	5,411,969	+0.29(+2.31%)
Jan 12, 2010	12.60	12.65	12.37	12.52	3,604,636	-0.26(-2.00%)
Jan 11, 2010	12.77	12.90	12.68	12.77	3,172,959	+0.01(+0.07%)
Jan 08, 2010	12.71	12.83	12.55	12.77	3,611,525	+0.22(+1.76%)
Jan 07, 2010	12.61	12.71	12.37	12.54	3,333,997	-0.14(-1.14%)
Jan 06, 2010	12.73	12.93	12.65	12.69	4,274,838	-0.12(-0.93%)
Jan 05, 2010	12.67	12.83	12.51	12.81	6,002,823	+0.20(+1.55%)
Jan 04, 2010	12.30	12.68	12.27	12.61	5,771,094	+0.54(+4.44%)
Dec 31, 2009	12.14	12.08	12.08	12.08	3,263,540	-0.09(-0.77%)
Dec 30, 2009	12.03	12.17	11.90	12.17	2,389,076	+0.16(+1.35%)
Dec 29, 2009	11.97	12.04	11.79	12.01	2,260,934	+0.03(+0.21%)
Dec 28, 2009	12.15	12.17	11.83	11.98	1,800,295	-0.16(-1.33%)
Dec 24, 2009	12.08	12.18	12.07	12.14	494,292	+0.06(+0.49%)
Dec 23, 2009	12.14	12.23	11.96	12.08	2,401,893	+0.05(+0.42%)
Dec 22, 2009	12.13	12.25	11.98	12.03	2,598,527	-0.05(-0.42%)
Dec 21, 2009	11.97	12.20	11.95	12.08	3,712,379	+0.21(+1.79%)
Dec 18, 2009	11.79	11.91	11.68	11.87	6,613,504	+0.37(+3.18%)
Dec 17, 2009	11.86	11.90	11.50	11.51	4,081,495	-0.38(-3.22%)
Dec 16, 2009	11.57	11.99	11.57	11.89	4,287,314	+0.38(+3.33%)
Dec 15, 2009	11.88	11.98	11.47	11.51	5,799,633	-0.43(-3.64%)
Dec 14, 2009	11.82	11.95	11.62	11.94	2,784,328	+0.31(+2.71%)
Dec 11, 2009	11.72	11.83	11.51	11.63	3,886,500	-0.05(-0.44%)
Dec 10, 2009	11.91	12.08	11.64	11.68	4,508,699	-0.26(-2.21%)
Dec 09, 2009	11.69	11.95	11.63	11.94	5,008,700	+0.23(+1.96%)
Dec 08, 2009	11.75	11.90	11.61	11.71	4,367,325	-0.07(-0.58%)
Dec 07, 2009	11.57	11.97	11.57	11.78	6,433,072	+0.16(+1.39%)
Dec 04, 2009	11.60	11.85	11.18	11.62	7,902,762	+0.20(+1.71%)
Dec 03, 2009	11.44	11.77	11.33	11.42	5,584,644	+0.01(+0.07%)
Dec 02, 2009	11.23	11.62	11.11	11.41	9,188,312	+0.21(+1.90%)
Dec 01, 2009	10.59	11.23	10.54	11.20	10,228,784	+0.72(+6.91%)
Nov 30, 2009	10.39	10.49	10.15	10.48	4,179,326	+0.04(+0.41%)
Nov 27, 2009	10.26	10.55	10.22	10.43	2,325,515	-0.23(-2.16%)
Nov 25, 2009	10.71	10.83	10.62	10.66	3,472,951	+0.01(+0.08%)
Nov 24, 2009	10.55	10.71	10.53	10.65	4,527,202	+0.08(+0.72%)
Nov 23, 2009	10.56	10.68	10.40	10.58	5,487,564	+0.24(+2.30%)
Nov 20, 2009	10.34	10.41	10.20	10.34	4,527,121	-0.07(-0.65%)
Nov 19, 2009	10.50	10.54	10.13	10.41	6,434,800	-0.28(-2.63%)
Nov 18, 2009	10.61	10.72	10.55	10.69	4,641,390	+0.04(+0.40%)
Nov 17, 2009	10.49	10.65	10.47	10.65	3,008,297	+0.09(+0.81%)
Nov 16, 2009	10.37	10.68	10.34	10.56	5,468,945	+0.28(+2.73%)
Nov 13, 2009	10.22	10.34	10.08	10.28	3,511,906	+0.05(+0.50%)
Nov 12, 2009	10.28	10.53	10.18	10.23	3,716,738	-0.13(-1.23%)
Nov 11, 2009	10.38	10.67	10.27	10.36	6,977,555	+0.09(+0.83%)
Nov 10, 2009	10.31	10.45	10.14	10.27	5,257,127	-0.13(-1.23%)
Nov 09, 2009	10.43	10.64	10.31	10.40	8,430,557	+0.18(+1.75%)
Nov 06, 2009	9.617	10.31	9.600	10.22	24,744,676	+0.89(+9.48%)
Nov 05, 2009	9.072	9.412	8.902	9.336	9,773,716	+0.54(+6.20%)
Nov 04, 2009	9.089	9.140	8.783	8.791	5,171,218	-0.07(-0.77%)
Nov 03, 2009	8.681	8.876	8.553	8.859	4,139,043	+0.08(+0.87%)
Nov 02, 2009	8.927	8.987	8.553	8.783	6,941,491	-0.09(-1.05%)
Oct 30, 2009	8.868	9.183	8.723	8.876	9,091,844	-0.02(-0.19%)
Oct 29, 2009	8.859	9.021	8.800	8.893	5,164,743	+0.15(+1.75%)
Oct 28, 2009	8.825	9.164	8.638	8.740	8,199,031	-0.09(-0.96%)
Oct 27, 2009	9.038	9.123	8.647	8.825	8,301,323	-0.26(-2.81%)
Oct 26, 2009	9.361	9.532	8.995	9.081	6,232,382	-0.27(-2.91%)
Oct 23, 2009	9.370	9.693	9.268	9.353	7,021,308	-0.13(-1.35%)
Oct 22, 2009	9.549	9.598	9.106	9.481	17,175,338	-0.43(-4.30%)
Oct 21, 2009	10.21	10.25	9.889	9.906	5,451,026	-0.23(-2.27%)
Oct 20, 2009	10.10	10.42	10.06	10.14	9,204,488	+0.21(+2.14%)
Oct 19, 2009	9.923	10.03	9.676	9.923	4,295,027	+0.16(+1.66%)
Oct 16, 2009	10.10	10.11	9.515	9.761	8,884,729	-0.44(-4.34%)
Oct 15, 2009	10.49	10.51	10.14	10.20	6,661,562	-0.43(-4.00%)
Oct 14, 2009	10.55	10.68	10.34	10.63	8,372,929	+0.38(+3.74%)
Oct 13, 2009	10.37	10.48	10.21	10.25	3,742,407	-0.15(-1.47%)
Oct 12, 2009	10.76	10.80	10.34	10.40	5,106,453	-0.16(-1.53%)
Oct 09, 2009	10.05	10.58	10.02	10.56	9,690,737	+0.51(+5.08%)
Oct 08, 2009	10.37	10.38	9.923	10.05	6,227,221	-0.17(-1.67%)
Oct 07, 2009	10.41	10.47	10.13	10.22	5,439,772	-0.28(-2.67%)
Oct 06, 2009	10.42	10.65	10.34	10.50	6,270,104	+0.30(+2.92%)
Oct 05, 2009	10.23	10.37	9.950	10.20	7,017,158	+0.08(+0.76%)
Oct 02, 2009	10.17	10.43	10.04	10.13	10,604,970	-0.21(-2.06%)
Oct 01, 2009	11.28	11.30	10.32	10.34	12,061,882	-0.93(-8.23%)
Sep 30, 2009	11.06	11.44	11.06	11.27	5,356,967	+0.20(+1.85%)
Sep 29, 2009	11.30	11.47	11.05	11.06	3,490,857	-0.20(-1.74%)
Sep 28, 2009	11.11	11.47	11.08	11.26	3,516,165	+0.25(+2.24%)
Sep 25, 2009	11.09	11.24	10.91	11.01	6,466,035	-0.24(-2.12%)
Sep 24, 2009	11.70	11.87	11.16	11.25	6,184,168	-0.37(-3.22%)
Sep 23, 2009	11.82	11.96	11.59	11.63	5,065,561	-0.18(-1.51%)
Sep 22, 2009	12.07	12.07	11.80	11.80	3,338,241	-0.07(-0.57%)
Sep 21, 2009	11.49	12.08	11.48	11.87	6,033,333	+0.33(+2.88%)
Sep 18, 2009	11.57	11.73	11.42	11.54	5,294,278	-0.03(-0.22%)
Sep 17, 2009	11.90	11.92	11.54	11.57	5,763,947	-0.18(-1.52%)
Sep 16, 2009	11.87	11.87	11.53	11.74	5,930,249	+0.05(+0.44%)
Sep 15, 2009	11.80	11.82	11.58	11.69	5,009,835	-0.10(-0.87%)
Sep 14, 2009	11.69	11.96	11.68	11.80	5,012,875	-0.02(-0.14%)
Sep 11, 2009	12.40	12.41	11.66	11.81	11,422,479	-0.34(-2.80%)
Sep 10, 2009	11.45	12.24	11.33	12.15	22,671,244	+1.30(+12.00%)
Sep 09, 2009	10.98	11.16	10.74	10.85	8,250,783	+0.05(+0.47%)
Sep 08, 2009	10.74	10.83	10.54	10.80	4,981,640	+0.25(+2.34%)
Sep 04, 2009	10.13	10.61	10.09	10.55	5,458,532	+0.38(+3.77%)
Sep 03, 2009	9.719	10.23	9.719	10.17	8,973,051	+0.54(+5.57%)
Sep 02, 2009	9.583	9.889	9.574	9.634	6,591,204	+0.00(+0.00%)
Sep 01, 2009	9.898	10.22	9.591	9.634	6,701,869	-0.26(-2.67%)
Aug 31, 2009	10.23	10.23	9.847	9.898	5,204,927	-0.38(-3.73%)
Aug 28, 2009	10.14	10.41	10.09	10.28	4,733,268	+0.22(+2.20%)
Aug 27, 2009	10.03	10.20	9.872	10.06	9,571,565	-0.11(-1.09%)
Aug 26, 2009	10.37	10.52	10.05	10.17	7,622,480	-0.25(-2.37%)
Aug 25, 2009	10.30	10.55	10.26	10.42	4,286,191	+0.16(+1.58%)
Aug 24, 2009	10.37	10.48	10.20	10.26	5,335,038	-0.01(-0.08%)
Aug 21, 2009	9.957	10.28	9.812	10.26	7,055,991	+0.47(+4.78%)
Aug 20, 2009	9.302	9.864	9.302	9.795	6,608,735	+0.43(+4.64%)
Aug 19, 2009	9.217	9.412	9.089	9.361	3,930,501	-0.04(-0.45%)
Aug 18, 2009	9.370	9.489	9.323	9.404	9,247,640	+0.13(+1.38%)
Aug 17, 2009	9.293	9.353	9.191	9.276	6,477,600	-0.21(-2.24%)
Aug 14, 2009	9.676	9.702	9.370	9.489	4,882,018	-0.19(-1.92%)
Aug 13, 2009	9.676	9.770	9.532	9.675	6,529,525	+0.11(+1.14%)
Aug 12, 2009	9.489	9.744	9.430	9.566	5,702,760	+0.17(+1.81%)
Aug 11, 2009	9.430	9.574	9.242	9.395	3,873,814	-0.09(-0.99%)
Aug 10, 2009	9.489	9.583	9.404	9.489	3,238,312	-0.07(-0.71%)
Aug 07, 2009	9.821	9.829	9.515	9.557	4,422,415	-0.07(-0.71%)
Aug 06, 2009	9.838	9.949	9.532	9.625	4,491,915	-0.20(-2.08%)
Aug 05, 2009	10.21	10.21	9.710	9.829	6,462,044	-0.35(-3.43%)
Aug 04, 2009	10.13	10.26	10.11	10.18	4,943,096	-0.01(-0.08%)

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.