Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.18	15.27	14.74	14.91	12,004,657	-0.48(-3.15%)
Jul 29, 2010	16.07	16.07	15.17	15.40	9,656,542	-0.53(-3.31%)
Jul 28, 2010	15.99	16.26	15.82	15.93	6,401,921	-0.14(-0.85%)
Jul 27, 2010	16.41	16.41	15.97	16.06	6,973,082	-0.21(-1.31%)
Jul 26, 2010	15.91	16.37	15.88	16.28	34,106,580	+0.32(+2.03%)
Jul 23, 2010	15.12	16.16	15.08	15.95	14,516,227	+0.60(+3.88%)
Jul 22, 2010	14.93	15.45	14.90	15.36	9,118,748	+0.71(+4.88%)
Jul 21, 2010	14.89	14.98	14.46	14.64	8,811,681	+0.10(+0.70%)
Jul 20, 2010	14.45	14.67	14.12	14.54	8,108,150	-0.20(-1.38%)
Jul 19, 2010	14.61	14.80	14.39	14.74	4,338,522	+0.26(+1.76%)
Jul 16, 2010	14.87	14.87	14.42	14.49	5,421,486	-0.45(-3.02%)
Jul 15, 2010	15.02	15.11	14.72	14.94	4,034,821	-0.06(-0.40%)
Jul 14, 2010	15.07	15.20	14.85	15.00	4,116,272	+0.08(+0.54%)
Jul 13, 2010	14.82	14.97	14.59	14.92	5,583,316	+0.29(+1.95%)
Jul 12, 2010	14.62	14.88	14.38	14.63	4,104,990	-0.04(-0.29%)
Jul 09, 2010	14.42	14.75	14.33	14.68	3,908,751	+0.09(+0.58%)
Jul 08, 2010	14.80	14.91	14.31	14.59	4,438,933	-0.12(-0.81%)
Jul 07, 2010	13.83	14.76	13.76	14.71	6,708,543	+0.82(+5.88%)
Jul 06, 2010	14.38	14.58	13.73	13.89	6,965,451	-0.26(-1.86%)
Jul 02, 2010	14.28	14.31	13.87	14.16	3,667,190	-0.04(-0.30%)
Jul 01, 2010	14.34	14.47	13.70	14.20	10,061,571	-0.09(-0.60%)
Jun 30, 2010	14.47	14.97	14.24	14.28	9,087,676	-0.19(-1.29%)
Jun 29, 2010	14.79	14.82	14.33	14.47	7,201,522	-0.49(-3.30%)
Jun 25, 2010	14.59	15.26	14.42	14.97	34,708,304	+0.43(+2.93%)
Jun 24, 2010	15.09	15.09	14.45	14.54	7,654,357	-0.45(-3.01%)
Jun 23, 2010	14.86	15.16	14.51	14.99	6,158,897	+0.22(+1.50%)
Jun 22, 2010	14.96	15.32	14.71	14.77	7,954,562	-0.11(-0.74%)
Jun 21, 2010	15.50	15.60	14.79	14.88	8,192,518	-0.33(-2.18%)
Jun 18, 2010	15.12	15.47	15.09	15.21	10,537,183	+0.15(+1.02%)
Jun 17, 2010	14.65	15.09	14.43	15.06	12,108,209	+0.45(+3.09%)
Jun 16, 2010	14.21	14.71	13.88	14.61	9,126,748	-0.06(-0.41%)
Jun 15, 2010	14.11	14.71	14.05	14.67	6,189,333	+0.69(+4.93%)
Jun 14, 2010	14.05	14.29	13.94	13.98	7,227,741	+0.10(+0.74%)
Jun 11, 2010	13.20	13.90	13.15	13.88	6,723,066	+0.44(+3.29%)
Jun 10, 2010	13.20	13.50	13.06	13.43	4,666,306	+0.43(+3.27%)
Jun 09, 2010	13.27	13.55	12.91	13.01	5,959,320	-0.16(-1.23%)
Jun 08, 2010	13.21	13.48	12.88	13.17	5,716,741	+0.02(+0.13%)
Jun 07, 2010	13.71	13.84	13.07	13.15	6,352,677	-0.51(-3.77%)
Jun 04, 2010	13.95	14.32	13.60	13.67	7,171,195	-0.61(-4.26%)
Jun 03, 2010	14.14	14.34	13.98	14.28	6,182,949	+0.14(+1.02%)
Jun 02, 2010	13.44	14.13	13.39	14.13	8,964,004	+0.77(+5.73%)
Jun 01, 2010	13.47	13.89	13.36	13.37	5,941,130	-0.19(-1.38%)
May 28, 2010	13.71	13.81	13.43	13.55	8,405,165	-0.16(-1.18%)
May 27, 2010	13.17	13.73	13.08	13.71	19,079,356	+0.94(+7.32%)
May 26, 2010	13.12	13.31	12.72	12.78	8,820,826	+0.09(+0.74%)
May 25, 2010	12.29	12.72	11.99	12.69	7,742,471	+0.01(+0.07%)
May 24, 2010	12.71	13.03	12.57	12.68	9,596,679	+0.27(+2.19%)
May 21, 2010	11.83	12.68	11.70	12.40	7,578,934	+0.30(+2.46%)
May 20, 2010	12.08	12.46	11.83	12.11	10,765,278	-0.39(-3.13%)
May 19, 2010	12.25	12.62	12.06	12.50	6,922,501	+0.14(+1.17%)
May 18, 2010	13.20	13.23	12.17	12.35	12,469,408	-0.68(-5.22%)
May 17, 2010	13.26	13.34	12.68	13.03	7,640,282	-0.23(-1.73%)
May 14, 2010	13.31	13.44	12.86	13.26	6,446,971	-0.14(-1.08%)
May 13, 2010	13.56	13.81	13.32	13.41	5,231,769	-0.23(-1.68%)
May 12, 2010	13.37	13.71	13.36	13.64	4,880,109	+0.30(+2.23%)
May 11, 2010	13.60	13.67	13.03	13.34	6,899,874	-0.09(-0.63%)
May 10, 2010	13.27	13.65	12.79	13.43	5,839,845	+0.66(+5.13%)
May 07, 2010	12.96	13.18	12.14	12.77	12,200,602	-0.44(-3.35%)
May 06, 2010	13.87	14.12	12.26	13.21	10,487,953	-0.77(-5.48%)
May 05, 2010	14.02	14.30	13.57	13.98	8,320,695	-0.31(-2.20%)
May 04, 2010	14.77	14.78	14.23	14.29	8,697,369	-0.54(-3.67%)
May 03, 2010	14.85	15.07	14.59	14.84	8,613,298	+0.52(+3.62%)
Apr 30, 2010	15.37	15.43	14.25	14.32	25,481,148	+0.50(+3.63%)
Apr 29, 2010	13.55	13.82	13.38	13.82	8,371,218	+0.44(+3.31%)
Apr 28, 2010	13.27	13.48	13.08	13.37	5,782,822	+0.26(+1.95%)
Apr 27, 2010	13.32	13.49	13.11	13.12	5,170,606	-0.28(-2.10%)
Apr 26, 2010	13.23	13.61	13.23	13.40	5,400,810	+0.17(+1.29%)
Apr 23, 2010	13.27	13.41	13.12	13.23	5,912,846	-0.09(-0.64%)
Apr 22, 2010	13.29	13.37	13.03	13.31	10,340,061	-0.24(-1.76%)
Apr 21, 2010	13.88	13.95	13.39	13.55	4,445,428	-0.06(-0.44%)
Apr 20, 2010	13.54	13.70	13.37	13.61	3,503,220	+0.16(+1.20%)
Apr 19, 2010	13.69	13.70	13.14	13.45	4,989,099	-0.30(-2.17%)
Apr 16, 2010	13.92	13.92	13.44	13.75	4,218,053	-0.22(-1.58%)
Apr 15, 2010	13.83	14.08	13.77	13.97	3,955,021	+0.12(+0.86%)
Apr 14, 2010	13.60	13.99	13.54	13.85	5,514,646	+0.31(+2.33%)
Apr 13, 2010	13.36	13.56	13.33	13.54	5,385,813	+0.09(+0.70%)
Apr 12, 2010	13.49	13.54	13.32	13.44	3,829,439	+0.04(+0.32%)
Apr 09, 2010	13.32	13.42	13.22	13.40	2,839,103	+0.14(+1.03%)
Apr 08, 2010	13.30	13.31	13.10	13.26	3,707,706	-0.13(-0.95%)
Apr 07, 2010	13.48	13.54	13.27	13.39	6,215,008	-0.14(-1.01%)
Apr 06, 2010	13.52	13.60	13.40	13.53	2,443,749	-0.07(-0.50%)
Apr 05, 2010	13.30	13.61	13.29	13.60	3,167,558	+0.42(+3.16%)
Apr 01, 2010	13.36	13.18	13.18	13.18	5,133,210	-0.09(-0.71%)
Mar 31, 2010	13.53	13.64	13.26	13.27	5,509,796	-0.37(-2.68%)
Mar 30, 2010	13.48	13.67	13.38	13.64	3,922,942	+0.21(+1.58%)
Mar 29, 2010	13.62	13.76	13.32	13.43	4,532,106	-0.15(-1.13%)
Mar 26, 2010	13.95	14.08	13.46	13.58	6,529,266	-0.31(-2.21%)
Mar 25, 2010	13.87	14.12	13.80	13.88	6,529,582	+0.23(+1.68%)
Mar 24, 2010	13.88	13.95	13.62	13.65	6,446,002	-0.31(-2.19%)
Mar 23, 2010	13.45	14.08	13.43	13.96	7,915,143	+0.62(+4.62%)
Mar 22, 2010	12.91	13.39	12.89	13.34	5,641,205	+0.31(+2.38%)
Mar 19, 2010	13.47	13.47	12.97	13.03	5,800,651	-0.43(-3.16%)
Mar 18, 2010	13.77	13.77	13.40	13.46	3,133,088	-0.23(-1.68%)
Mar 17, 2010	13.43	13.85	13.40	13.69	5,633,373	+0.36(+2.68%)
Mar 16, 2010	13.04	13.42	13.03	13.33	4,534,432	+0.26(+2.02%)
Mar 15, 2010	13.02	13.11	12.89	13.07	5,009,606	+0.00(+0.00%)
Mar 12, 2010	13.31	13.31	13.00	13.07	3,896,965	-0.23(-1.73%)
Mar 11, 2010	13.33	13.35	13.00	13.30	5,709,441	-0.10(-0.76%)
Mar 10, 2010	13.45	13.56	13.30	13.40	5,085,376	-0.04(-0.29%)
Mar 09, 2010	13.54	13.66	13.38	13.44	5,046,689	-0.11(-0.78%)
Mar 08, 2010	13.49	13.60	13.36	13.54	4,036,354	+0.13(+0.95%)
Mar 05, 2010	13.26	13.47	13.14	13.42	3,582,487	+0.21(+1.61%)
Mar 04, 2010	13.31	13.40	13.06	13.20	3,257,791	-0.02(-0.13%)
Mar 03, 2010	13.48	13.74	13.20	13.22	5,665,427	-0.19(-1.40%)
Mar 02, 2010	13.48	13.65	13.35	13.41	7,440,616	+0.08(+0.57%)
Mar 01, 2010	12.97	13.40	12.76	13.33	10,881,465	+0.34(+2.62%)
Feb 26, 2010	12.86	13.02	12.65	12.99	6,925,307	+0.26(+2.00%)
Feb 25, 2010	12.51	12.78	12.29	12.74	8,376,225	-0.20(-1.51%)
Feb 24, 2010	12.69	12.94	12.63	12.93	8,310,205	+0.38(+3.05%)
Feb 23, 2010	12.95	12.98	12.42	12.55	6,889,271	-0.46(-3.53%)
Feb 22, 2010	12.76	13.10	12.71	13.01	10,255,535	+0.60(+4.87%)
Feb 19, 2010	12.43	12.53	12.23	12.40	3,821,545	-0.04(-0.34%)
Feb 18, 2010	12.07	12.46	12.03	12.45	3,922,043	+0.26(+2.16%)
Feb 17, 2010	12.07	12.18	12.00	12.18	4,311,147	+0.17(+1.42%)
Feb 16, 2010	12.00	12.02	11.68	12.01	4,099,767	+0.21(+1.80%)
Feb 12, 2010	11.60	11.80	11.80	11.80	5,754,762	-0.02(-0.14%)
Feb 11, 2010	11.68	11.89	11.49	11.82	4,644,915	+0.12(+1.02%)
Feb 10, 2010	11.70	11.94	11.65	11.70	6,038,135	-0.01(-0.07%)
Feb 09, 2010	11.66	11.82	11.51	11.71	5,969,625	+0.21(+1.85%)
Feb 08, 2010	11.58	11.72	11.34	11.49	4,291,153	+0.03(+0.22%)
Feb 05, 2010	11.38	11.60	11.15	11.47	7,548,579	+0.08(+0.67%)
Feb 04, 2010	11.60	11.62	11.26	11.39	8,517,702	-0.32(-2.76%)
Feb 03, 2010	11.64	11.90	11.55	11.72	4,902,333	+0.08(+0.66%)
Feb 02, 2010	11.49	11.79	11.41	11.64	8,664,144	+0.37(+3.32%)
Feb 01, 2010	10.78	11.35	10.76	11.26	6,495,983	+0.47(+4.33%)
Jan 29, 2010	11.42	11.54	10.75	10.80	7,130,883	-0.47(-4.15%)
Jan 28, 2010	11.72	11.76	10.96	11.26	8,839,233	-0.27(-2.36%)
Jan 27, 2010	11.35	11.64	11.23	11.54	4,402,928	+0.16(+1.42%)
Jan 26, 2010	11.81	11.81	11.29	11.37	8,784,793	-0.49(-4.16%)
Jan 25, 2010	11.82	12.00	11.70	11.87	3,557,368	+0.12(+1.01%)
Jan 22, 2010	12.24	12.37	11.69	11.75	12,355,450	-0.59(-4.76%)
Jan 21, 2010	12.37	12.66	11.87	12.34	16,384,825	-0.18(-1.43%)
Jan 20, 2010	12.72	12.75	12.36	12.51	8,014,501	-0.13(-1.01%)
Jan 19, 2010	12.80	12.85	12.58	12.64	5,479,445	+0.07(+0.54%)
Jan 15, 2010	12.97	12.57	12.57	12.57	6,254,778	-0.47(-3.59%)
Jan 14, 2010	12.94	13.29	12.83	13.04	6,796,816	+0.24(+1.86%)
Jan 13, 2010	12.53	12.84	12.34	12.80	5,413,658	+0.29(+2.31%)
Jan 12, 2010	12.60	12.64	12.37	12.51	3,605,760	-0.26(-2.00%)
Jan 11, 2010	12.77	12.90	12.68	12.77	3,173,949	+0.01(+0.07%)
Jan 08, 2010	12.70	12.83	12.55	12.76	3,612,652	+0.22(+1.76%)
Jan 07, 2010	12.61	12.70	12.36	12.54	3,335,037	-0.14(-1.14%)
Jan 06, 2010	12.73	12.92	12.64	12.69	4,276,172	-0.12(-0.93%)
Jan 05, 2010	12.67	12.82	12.51	12.80	6,004,696	+0.20(+1.55%)
Jan 04, 2010	12.29	12.68	12.27	12.61	5,772,894	+0.54(+4.44%)
Dec 31, 2009	12.14	12.07	12.07	12.07	3,264,558	-0.09(-0.77%)
Dec 30, 2009	12.02	12.17	11.89	12.17	2,389,821	+0.16(+1.35%)
Dec 29, 2009	11.97	12.04	11.78	12.00	2,261,639	+0.03(+0.21%)
Dec 28, 2009	12.15	12.17	11.83	11.98	1,800,857	-0.16(-1.33%)
Dec 24, 2009	12.08	12.17	12.06	12.14	494,446	+0.06(+0.49%)
Dec 23, 2009	12.13	12.23	11.95	12.08	2,402,642	+0.05(+0.42%)
Dec 22, 2009	12.12	12.24	11.98	12.03	2,599,338	-0.05(-0.42%)
Dec 21, 2009	11.96	12.19	11.94	12.08	3,713,538	+0.21(+1.79%)
Dec 18, 2009	11.78	11.90	11.67	11.87	6,615,567	+0.37(+3.18%)
Dec 17, 2009	11.86	11.89	11.49	11.50	4,082,769	-0.38(-3.22%)
Dec 16, 2009	11.57	11.99	11.57	11.89	4,288,652	+0.38(+3.33%)
Dec 15, 2009	11.88	11.98	11.47	11.50	5,801,442	-0.43(-3.64%)
Dec 14, 2009	11.82	11.94	11.61	11.94	2,785,197	+0.31(+2.71%)
Dec 11, 2009	11.72	11.83	11.50	11.62	3,887,712	-0.05(-0.44%)
Dec 10, 2009	11.91	12.07	11.64	11.67	4,510,106	-0.26(-2.21%)
Dec 09, 2009	11.69	11.94	11.63	11.94	5,010,262	+0.23(+1.96%)
Dec 08, 2009	11.75	11.89	11.60	11.71	4,368,687	-0.07(-0.58%)
Dec 07, 2009	11.57	11.97	11.57	11.77	6,435,079	+0.16(+1.39%)
Dec 04, 2009	11.60	11.84	11.18	11.61	7,905,228	+0.20(+1.71%)
Dec 03, 2009	11.43	11.77	11.32	11.42	5,586,386	+0.01(+0.07%)
Dec 02, 2009	11.23	11.62	11.10	11.41	9,191,179	+0.21(+1.90%)
Dec 01, 2009	10.58	11.22	10.54	11.20	10,231,975	+0.72(+6.91%)
Nov 30, 2009	10.39	10.49	10.15	10.47	4,180,630	+0.04(+0.41%)
Nov 27, 2009	10.26	10.55	10.22	10.43	2,326,240	-0.23(-2.15%)
Nov 25, 2009	10.71	10.83	10.62	10.66	3,474,034	+0.01(+0.08%)
Nov 24, 2009	10.55	10.71	10.52	10.65	4,528,615	+0.08(+0.72%)
Nov 23, 2009	10.56	10.68	10.40	10.58	5,489,276	+0.24(+2.30%)
Nov 20, 2009	10.34	10.40	10.19	10.34	4,528,534	-0.07(-0.65%)
Nov 19, 2009	10.50	10.53	10.12	10.40	6,436,808	-0.28(-2.63%)
Nov 18, 2009	10.61	10.72	10.55	10.69	4,642,838	+0.04(+0.40%)
Nov 17, 2009	10.49	10.65	10.46	10.64	3,009,235	+0.09(+0.81%)
Nov 16, 2009	10.37	10.68	10.34	10.56	5,470,652	+0.28(+2.73%)
Nov 13, 2009	10.22	10.34	10.08	10.28	3,513,001	+0.05(+0.50%)
Nov 12, 2009	10.28	10.52	10.18	10.23	3,717,897	-0.13(-1.23%)
Nov 11, 2009	10.38	10.66	10.27	10.35	6,979,732	+0.09(+0.83%)
Nov 10, 2009	10.31	10.45	10.13	10.27	5,258,767	-0.13(-1.23%)
Nov 09, 2009	10.42	10.63	10.30	10.40	8,433,187	+0.18(+1.75%)
Nov 06, 2009	9.614	10.31	9.597	10.22	24,752,396	+0.88(+9.48%)
Nov 05, 2009	9.069	9.410	8.899	9.333	9,776,765	+0.54(+6.20%)
Nov 04, 2009	9.086	9.137	8.780	8.788	5,172,831	-0.07(-0.77%)
Nov 03, 2009	8.678	8.874	8.550	8.857	4,140,334	+0.08(+0.87%)
Nov 02, 2009	8.925	8.984	8.550	8.780	6,943,657	-0.09(-1.05%)
Oct 30, 2009	8.865	9.180	8.720	8.874	9,094,681	-0.02(-0.19%)
Oct 29, 2009	8.857	9.018	8.797	8.891	5,166,354	+0.15(+1.75%)
Oct 28, 2009	8.823	9.161	8.635	8.737	8,201,589	-0.09(-0.96%)
Oct 27, 2009	9.035	9.120	8.644	8.823	8,303,913	-0.26(-2.81%)
Oct 26, 2009	9.359	9.529	8.993	9.078	6,234,326	-0.27(-2.91%)
Oct 23, 2009	9.367	9.690	9.265	9.350	7,023,498	-0.13(-1.35%)
Oct 22, 2009	9.546	9.595	9.103	9.478	17,180,698	-0.43(-4.30%)
Oct 21, 2009	10.21	10.25	9.886	9.903	5,452,727	-0.23(-2.27%)
Oct 20, 2009	10.10	10.41	10.06	10.13	9,207,359	+0.21(+2.14%)
Oct 19, 2009	9.920	10.02	9.673	9.920	4,296,367	+0.16(+1.66%)
Oct 16, 2009	10.10	10.11	9.512	9.758	8,887,501	-0.44(-4.34%)
Oct 15, 2009	10.49	10.51	10.14	10.20	6,663,640	-0.43(-4.00%)
Oct 14, 2009	10.55	10.68	10.34	10.63	8,375,541	+0.38(+3.74%)
Oct 13, 2009	10.36	10.48	10.21	10.24	3,743,575	-0.15(-1.47%)
Oct 12, 2009	10.75	10.80	10.34	10.40	5,108,046	-0.16(-1.53%)
Oct 09, 2009	10.05	10.58	10.02	10.56	9,693,760	+0.51(+5.08%)
Oct 08, 2009	10.36	10.38	9.920	10.05	6,229,164	-0.17(-1.67%)
Oct 07, 2009	10.40	10.46	10.12	10.22	5,441,469	-0.28(-2.67%)
Oct 06, 2009	10.41	10.65	10.34	10.50	6,272,060	+0.30(+2.92%)
Oct 05, 2009	10.23	10.36	9.946	10.20	7,019,347	+0.08(+0.76%)
Oct 02, 2009	10.17	10.42	10.04	10.12	10,608,278	-0.21(-2.06%)
Oct 01, 2009	11.27	11.30	10.32	10.34	12,065,645	-0.93(-8.23%)
Sep 30, 2009	11.06	11.43	11.06	11.26	5,358,638	+0.20(+1.85%)
Sep 29, 2009	11.30	11.47	11.05	11.06	3,491,946	-0.20(-1.74%)
Sep 28, 2009	11.10	11.47	11.08	11.26	3,517,262	+0.25(+2.24%)
Sep 25, 2009	11.09	11.24	10.91	11.01	6,468,052	-0.24(-2.12%)
Sep 24, 2009	11.70	11.87	11.15	11.25	6,186,097	-0.37(-3.22%)
Sep 23, 2009	11.82	11.95	11.59	11.62	5,067,141	-0.18(-1.51%)
Sep 22, 2009	12.06	12.06	11.79	11.80	3,339,283	-0.07(-0.57%)
Sep 21, 2009	11.49	12.07	11.48	11.87	6,035,215	+0.33(+2.88%)
Sep 18, 2009	11.56	11.72	11.42	11.54	5,295,929	-0.03(-0.22%)
Sep 17, 2009	11.89	11.92	11.54	11.56	5,765,745	-0.18(-1.52%)
Sep 16, 2009	11.87	11.87	11.53	11.74	5,932,099	+0.05(+0.44%)
Sep 15, 2009	11.80	11.81	11.58	11.69	5,011,398	-0.10(-0.87%)
Sep 14, 2009	11.69	11.95	11.68	11.79	5,014,439	-0.02(-0.14%)
Sep 11, 2009	12.40	12.40	11.66	11.81	11,426,042	-0.34(-2.80%)
Sep 10, 2009	11.44	12.23	11.32	12.15	22,678,316	+1.30(+12.00%)
Sep 09, 2009	10.97	11.15	10.74	10.85	8,253,357	+0.05(+0.47%)
Sep 08, 2009	10.74	10.83	10.53	10.80	4,983,194	+0.25(+2.34%)
Sep 04, 2009	10.12	10.61	10.09	10.55	5,460,235	+0.38(+3.77%)
Sep 03, 2009	9.716	10.23	9.716	10.17	8,975,850	+0.54(+5.56%)
Sep 02, 2009	9.580	9.886	9.571	9.631	6,593,260	+0.00(+0.00%)
Sep 01, 2009	9.895	10.22	9.588	9.631	6,703,960	-0.26(-2.67%)
Aug 31, 2009	10.23	10.23	9.843	9.895	5,206,551	-0.38(-3.72%)
Aug 28, 2009	10.13	10.40	10.09	10.28	4,734,745	+0.22(+2.20%)
Aug 27, 2009	10.03	10.19	9.869	10.06	9,574,551	-0.11(-1.09%)
Aug 26, 2009	10.37	10.52	10.05	10.17	7,624,858	-0.25(-2.37%)
Aug 25, 2009	10.29	10.55	10.25	10.41	4,287,528	+0.16(+1.58%)
Aug 24, 2009	10.37	10.48	10.20	10.25	5,336,703	-0.01(-0.08%)
Aug 21, 2009	9.954	10.28	9.809	10.26	7,058,193	+0.47(+4.78%)
Aug 20, 2009	9.299	9.860	9.299	9.792	6,610,796	+0.43(+4.64%)
Aug 19, 2009	9.214	9.410	9.086	9.359	3,931,727	-0.04(-0.45%)
Aug 18, 2009	9.367	9.486	9.320	9.401	9,250,525	+0.13(+1.38%)
Aug 17, 2009	9.290	9.350	9.188	9.273	6,479,620	-0.21(-2.24%)
Aug 14, 2009	9.673	9.699	9.367	9.486	4,883,541	-0.19(-1.92%)
Aug 13, 2009	9.673	9.767	9.529	9.672	6,531,563	+0.11(+1.14%)
Aug 12, 2009	9.486	9.741	9.427	9.563	5,704,539	+0.17(+1.81%)
Aug 11, 2009	9.427	9.571	9.239	9.393	3,875,022	-0.09(-0.99%)
Aug 10, 2009	9.486	9.580	9.401	9.486	3,239,322	-0.07(-0.71%)
Aug 07, 2009	9.818	9.826	9.512	9.554	4,423,795	-0.07(-0.71%)
Aug 06, 2009	9.835	9.945	9.529	9.622	4,493,316	-0.20(-2.08%)
Aug 05, 2009	10.21	10.21	9.707	9.826	6,464,060	-0.35(-3.43%)
Aug 04, 2009	10.12	10.25	10.11	10.18	4,944,639	-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.