Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.61	17.70	17.41	17.56	2,519,500	-0.10(-0.55%)
Jul 30, 2009	17.61	17.88	17.57	17.66	3,173,476	-0.09(-0.51%)
Jul 29, 2009	17.91	18.00	17.62	17.75	4,130,508	-0.24(-1.35%)
Jul 28, 2009	18.02	18.13	17.82	17.99	2,427,104	+0.35(+1.98%)
Jul 27, 2009	17.72	17.76	17.54	17.64	1,893,375	-0.17(-0.94%)
Jul 24, 2009	17.74	17.84	17.57	17.81	520	+0.16(+0.91%)
Jul 23, 2009	17.34	17.84	17.33	17.65	4,835,991	+0.12(+0.71%)
Jul 22, 2009	17.29	17.65	17.28	17.53	4,183,109	+0.27(+1.59%)
Jul 21, 2009	17.30	17.32	17.14	17.25	2,504,620	+0.14(+0.82%)
Jul 20, 2009	16.99	17.13	16.92	17.11	2,394,113	+0.39(+2.35%)
Jul 17, 2009	16.79	16.80	16.66	16.72	2,317,191	+0.03(+0.16%)
Jul 16, 2009	16.69	16.75	16.60	16.69	3,181,458	+0.30(+1.84%)
Jul 15, 2009	16.26	16.43	16.19	16.39	2,708,435	+0.48(+3.04%)
Jul 14, 2009	15.88	15.96	15.71	15.91	1,951,890	+0.01(+0.07%)
Jul 13, 2009	15.71	15.95	15.71	15.89	3,135,384	+0.34(+2.21%)
Jul 10, 2009	15.60	15.69	15.39	15.55	2,771,085	-0.32(-2.03%)
Jul 09, 2009	15.88	15.96	15.78	15.87	2,707,827	+0.03(+0.20%)
Jul 08, 2009	16.04	16.07	15.69	15.84	3,193,856	-0.03(-0.20%)
Jul 07, 2009	16.22	16.25	15.86	15.87	3,873,383	-0.43(-2.61%)
Jul 06, 2009	16.09	16.30	16.05	16.30	3,546,731	+0.32(+1.99%)
Jul 02, 2009	16.15	16.15	15.92	15.98	3,634,083	-0.34(-2.11%)
Jul 01, 2009	16.26	16.55	16.22	16.33	11,408,102	+0.46(+2.88%)
Jun 30, 2009	15.95	16.05	15.65	15.87	7,013,358	+0.01(+0.03%)
Jun 29, 2009	15.40	15.89	15.38	15.86	16,572,639	+0.79(+5.25%)
Jun 26, 2009	15.43	15.71	15.01	15.07	21,870,056	-1.18(-7.28%)
Jun 25, 2009	16.75	16.75	16.12	16.26	15,312,646	-0.88(-5.12%)
Jun 24, 2009	17.57	17.78	17.03	17.13	7,836,244	-0.72(-4.01%)
Jun 23, 2009	17.81	17.99	17.77	17.85	3,233,688	+0.26(+1.50%)
Jun 22, 2009	17.75	17.77	17.49	17.58	6,712,454	-0.51(-2.80%)
Jun 19, 2009	18.11	18.20	18.04	18.09	4,402,552	+0.25(+1.39%)
Jun 18, 2009	17.89	18.13	17.80	17.84	7,148,437	+0.23(+1.28%)
Jun 17, 2009	17.55	17.70	17.47	17.62	2,876,689	+0.51(+2.96%)
Jun 16, 2009	17.06	17.40	17.06	17.11	2,818,408	+0.18(+1.05%)
Jun 15, 2009	17.42	17.44	16.88	16.93	4,153,722	-0.95(-5.30%)
Jun 12, 2009	17.81	18.01	17.64	17.88	4,773,774	+0.46(+2.66%)
Jun 11, 2009	17.44	17.56	17.37	17.42	7,451,023	+0.22(+1.28%)
Jun 10, 2009	17.51	17.57	17.07	17.20	2,839,128	-0.19(-1.11%)
Jun 09, 2009	17.42	17.47	17.22	17.39	4,219,778	+0.05(+0.31%)
Jun 08, 2009	17.21	17.46	17.18	17.34	2,543,716	-0.03(-0.15%)
Jun 05, 2009	17.65	17.67	17.27	17.36	2,965,688	-0.31(-1.77%)
Jun 04, 2009	17.70	17.79	17.61	17.68	5,258,563	+0.61(+3.59%)
Jun 03, 2009	17.22	17.29	16.96	17.06	3,550,567	-0.56(-3.18%)
Jun 02, 2009	17.54	17.72	17.53	17.62	4,701,776	-0.09(-0.49%)
Jun 01, 2009	17.61	17.80	17.56	17.71	5,842,608	+0.66(+3.85%)
May 29, 2009	17.09	17.14	16.94	17.05	5,139,879	+0.24(+1.44%)
May 28, 2009	16.88	16.94	16.67	16.81	6,163,311	+0.38(+2.29%)
May 27, 2009	16.72	16.76	16.43	16.43	4,102,763	-0.41(-2.43%)
May 26, 2009	16.56	16.94	16.50	16.84	7,255,879	+0.42(+2.56%)
May 22, 2009	16.40	16.55	16.26	16.42	2,900,627	-0.04(-0.23%)
May 21, 2009	16.41	16.50	16.34	16.46	2,692,902	-0.13(-0.78%)
May 20, 2009	16.53	16.76	16.52	16.59	2,689,235	+0.36(+2.19%)
May 19, 2009	16.19	16.30	16.10	16.23	2,424,121	-0.18(-1.11%)
May 18, 2009	16.13	16.44	16.03	16.42	2,891,898	+0.40(+2.49%)
May 15, 2009	16.26	16.31	15.93	16.02	2,220,763	-0.38(-2.33%)
May 14, 2009	16.30	16.48	16.27	16.40	2,402,887	-0.08(-0.49%)
May 13, 2009	16.57	16.72	16.40	16.48	3,161,069	+0.37(+2.27%)
May 12, 2009	15.99	16.17	15.89	16.12	2,937,356	+0.05(+0.30%)
May 11, 2009	16.01	16.16	15.95	16.07	2,198,564	-0.16(-0.96%)
May 08, 2009	16.20	16.30	16.03	16.22	2,903,073	+0.38(+2.41%)
May 07, 2009	15.84	15.89	15.71	15.84	3,338,632	+0.08(+0.51%)
May 06, 2009	16.05	16.07	15.64	15.76	4,505,885	+0.16(+1.00%)
May 05, 2009	15.65	15.71	15.47	15.60	2,778,420	-0.15(-0.92%)
May 04, 2009	15.34	15.76	15.32	15.75	3,524,459	+0.29(+1.84%)
May 01, 2009	15.53	15.57	15.36	15.46	3,314,760	+0.01(+0.07%)
Apr 30, 2009	15.57	15.78	15.37	15.45	4,532,643	+0.02(+0.10%)
Apr 29, 2009	15.29	15.63	15.24	15.44	7,909,546	+0.82(+5.63%)
Apr 28, 2009	14.64	14.81	14.57	14.61	4,077,961	-0.04(-0.26%)
Apr 27, 2009	14.63	14.78	14.53	14.65	3,819,877	+0.23(+1.57%)
Apr 24, 2009	14.53	14.55	14.33	14.43	2,745,949	+0.14(+0.98%)
Apr 23, 2009	13.84	14.30	13.76	14.29	3,939,126	+0.18(+1.30%)
Apr 22, 2009	13.89	14.26	13.83	14.10	4,548,144	-0.04(-0.30%)
Apr 21, 2009	13.93	14.18	13.85	14.15	3,420,511	+0.07(+0.50%)
Apr 20, 2009	14.18	14.28	14.04	14.08	3,910,153	-0.80(-5.35%)
Apr 17, 2009	14.66	14.99	14.66	14.87	3,877,807	-0.06(-0.40%)
Apr 16, 2009	14.75	15.02	14.67	14.93	2,757,561	+0.16(+1.09%)
Apr 15, 2009	14.60	14.80	14.57	14.77	2,352,865	+0.21(+1.44%)
Apr 14, 2009	14.53	14.65	14.45	14.56	3,444,312	-0.44(-2.91%)
Apr 13, 2009	14.75	15.04	14.75	15.00	2,005,606	+0.19(+1.31%)
Apr 09, 2009	14.95	14.96	14.71	14.80	2,000,709	-0.11(-0.72%)
Apr 08, 2009	14.84	15.08	14.82	14.91	3,590,700	+0.08(+0.54%)
Apr 07, 2009	14.95	14.99	14.81	14.83	2,664,684	-0.09(-0.58%)
Apr 06, 2009	14.79	14.95	14.72	14.92	3,023,472	-0.06(-0.40%)
Apr 03, 2009	15.10	15.16	14.85	14.97	2,676,397	-0.41(-2.66%)
Apr 02, 2009	15.29	15.63	15.21	15.38	3,223,634	+0.32(+2.14%)
Apr 01, 2009	14.66	15.11	14.62	15.06	2,929,924	+0.03(+0.21%)
Mar 31, 2009	14.92	15.27	14.74	15.03	3,696,096	+0.32(+2.20%)
Mar 30, 2009	14.59	14.72	14.44	14.71	1,954,822	-0.74(-4.77%)
Mar 26, 2009	15.47	15.53	15.24	15.44	3,266,616	+0.18(+1.20%)
Mar 25, 2009	15.19	15.49	14.98	15.26	3,221,233	+0.17(+1.11%)
Mar 24, 2009	15.29	15.42	15.07	15.09	3,479,630	-0.10(-0.64%)
Mar 23, 2009	14.89	15.21	14.89	15.19	3,555,402	+0.50(+3.41%)
Mar 20, 2009	14.90	14.99	14.64	14.69	3,263,139	-0.24(-1.59%)
Mar 19, 2009	15.20	15.21	14.80	14.93	4,123,098	-0.31(-2.05%)
Mar 18, 2009	14.90	15.46	14.74	15.24	7,527,739	+0.37(+2.46%)
Mar 17, 2009	14.37	14.89	14.26	14.87	7,573,494	+0.52(+3.64%)
Mar 16, 2009	14.62	14.70	14.31	14.35	10,288,237	+0.20(+1.41%)
Mar 13, 2009	13.96	14.21	13.87	14.15	0	+0.56(+4.16%)
Mar 12, 2009	13.48	13.61	13.37	13.59	9,940,186	+0.01(+0.08%)
Mar 11, 2009	13.78	13.88	13.55	13.58	3,894,917	-0.32(-2.29%)
Mar 10, 2009	13.54	14.03	13.52	13.89	5,097,726	+0.40(+2.95%)
Mar 09, 2009	13.52	13.83	13.43	13.50	5,064,192	+0.03(+0.24%)
Mar 06, 2009	13.68	13.81	13.23	13.46	0	-0.30(-2.15%)
Mar 05, 2009	14.10	14.21	13.73	13.76	3,469,637	-0.23(-1.62%)
Mar 04, 2009	13.68	14.12	13.61	13.98	4,501,849	+0.29(+2.12%)
Mar 02, 2009	13.97	14.05	13.67	13.69	5,219,915	-0.09(-0.66%)
Feb 27, 2009	13.82	14.00	13.74	13.79	0	-0.41(-2.88%)
Feb 26, 2009	14.71	14.76	14.15	14.19	3,555,795	-0.68(-4.56%)
Feb 25, 2009	15.09	15.10	14.71	14.87	3,232,705	-0.48(-3.15%)
Feb 24, 2009	15.26	15.45	15.07	15.36	3,025,909	+0.26(+1.75%)
Feb 23, 2009	15.52	15.58	15.04	15.09	2,956,381	-0.11(-0.71%)
Feb 20, 2009	15.02	15.36	15.02	15.20	3,169,670	-0.31(-2.01%)
Feb 19, 2009	15.83	15.88	15.46	15.51	2,547,773	-0.02(-0.10%)
Feb 18, 2009	15.60	15.65	15.33	15.53	1,989,546	-0.08(-0.52%)
Feb 17, 2009	15.62	15.75	15.48	15.61	2,812,785	-0.54(-3.36%)
Feb 13, 2009	16.21	16.38	16.05	16.15	3,811,813	-0.04(-0.23%)
Feb 12, 2009	16.03	16.19	15.79	16.19	3,800,951	-0.25(-1.54%)
Feb 11, 2009	16.19	16.48	16.01	16.44	9,301,742	+1.21(+7.95%)
Feb 10, 2009	15.72	15.87	15.11	15.23	3,846,923	-0.48(-3.05%)
Feb 09, 2009	15.81	15.81	15.52	15.71	2,361,942	+0.19(+1.25%)
Feb 06, 2009	15.30	15.70	15.25	15.52	3,200,697	-0.27(-1.74%)
Feb 05, 2009	15.36	15.89	15.21	15.79	3,808,983	+0.32(+2.09%)
Feb 04, 2009	15.56	15.83	15.41	15.47	4,307,545	-0.44(-2.74%)
Feb 03, 2009	15.59	16.00	15.45	15.91	4,517,040	+0.56(+3.65%)
Feb 02, 2009	15.08	15.45	15.07	15.35	3,016,167	+0.19(+1.24%)
Jan 30, 2009	15.39	15.43	15.00	15.16	0	-0.10(-0.67%)
Jan 29, 2009	15.49	15.49	15.13	15.26	4,859,128	-0.43(-2.71%)
Jan 28, 2009	15.87	15.89	15.56	15.69	4,805,397	-0.27(-1.72%)
Jan 27, 2009	16.26	16.38	15.83	15.96	7,391,162	-0.36(-2.21%)
Jan 26, 2009	16.48	16.71	16.25	16.32	5,592,789	-0.02(-0.10%)
Jan 23, 2009	16.20	16.43	16.07	16.34	9,560,886	-0.04(-0.23%)
Jan 22, 2009	16.28	16.54	16.21	16.37	4,653,503	-0.37(-2.22%)
Jan 21, 2009	16.60	16.76	16.29	16.75	5,938,038	+0.09(+0.55%)
Jan 20, 2009	17.07	17.11	16.63	16.65	5,066,709	-0.88(-5.03%)
Jan 16, 2009	17.53	17.57	17.20	17.54	4,008,986	+0.29(+1.69%)
Jan 15, 2009	17.15	17.34	16.69	17.25	4,839,063	-0.13(-0.74%)
Jan 14, 2009	17.04	17.46	16.94	17.37	7,636,300	+0.43(+2.51%)
Jan 13, 2009	16.92	16.99	16.72	16.95	2,953,294	+0.00(+0.00%)
Jan 12, 2009	17.04	17.04	16.73	16.95	2,865,339	-0.05(-0.32%)
Jan 09, 2009	17.30	17.33	16.86	17.00	2,893,943	-0.40(-2.29%)
Jan 08, 2009	17.28	17.42	17.08	17.40	2,362,425	+0.08(+0.47%)
Jan 07, 2009	17.39	17.59	17.23	17.32	2,862,503	+0.22(+1.29%)
Jan 06, 2009	16.85	17.22	16.75	17.10	3,850,623	+0.35(+2.09%)
Jan 05, 2009	16.86	16.94	16.65	16.75	5,296,440	-0.84(-4.77%)
Jan 02, 2009	17.24	17.65	17.17	17.59	0	+0.29(+1.65%)
Jan 01, 2009	17.22	17.41	17.04	17.30	0	+0.00(+0.00%)
Dec 31, 2008	17.22	17.41	17.04	17.30	2,458,653	-0.13(-0.77%)
Dec 30, 2008	17.09	17.44	17.05	17.44	2,505,608	+0.37(+2.14%)
Dec 29, 2008	17.27	17.28	16.95	17.07	2,851,977	+0.25(+1.47%)
Dec 26, 2008	16.63	16.89	16.63	16.83	2,029,660	+0.19(+1.16%)
Dec 24, 2008	16.20	16.94	16.17	16.63	2,053,394	+0.01(+0.03%)
Dec 23, 2008	17.10	17.26	16.54	16.63	3,385,383	-0.76(-4.39%)
Dec 22, 2008	17.81	17.88	17.19	17.39	4,204,695	-0.15(-0.86%)
Dec 19, 2008	17.68	17.83	17.45	17.54	4,302,999	+0.11(+0.65%)
Dec 18, 2008	18.06	18.06	17.27	17.43	5,528,641	-0.23(-1.28%)
Dec 17, 2008	17.67	17.93	17.37	17.65	5,465,300	+0.46(+2.69%)
Dec 16, 2008	16.38	17.23	16.31	17.19	4,027,556	+1.18(+7.40%)
Dec 15, 2008	16.23	16.23	15.82	16.01	2,277,411	-0.02(-0.10%)
Dec 12, 2008	15.56	16.09	15.48	16.02	4,158,457	+0.47(+3.01%)
Dec 11, 2008	15.68	15.90	15.45	15.56	3,032,212	-0.15(-0.92%)
Dec 10, 2008	15.80	15.89	15.50	15.70	3,407,584	+0.12(+0.79%)
Dec 09, 2008	15.64	16.09	15.48	15.58	3,314,036	+0.03(+0.17%)
Dec 08, 2008	15.68	15.82	15.39	15.55	2,793,986	+0.25(+1.65%)
Dec 05, 2008	14.88	15.37	14.67	15.30	3,388,695	+0.44(+2.93%)
Dec 04, 2008	14.92	15.28	14.70	14.86	2,604,204	-0.29(-1.88%)
Dec 03, 2008	14.76	15.15	14.48	15.15	3,490,619	+0.34(+2.29%)
Dec 02, 2008	14.48	14.84	14.31	14.81	4,021,351	+0.46(+3.23%)
Dec 01, 2008	14.87	15.01	14.31	14.35	2,922,821	-0.54(-3.61%)
Nov 28, 2008	14.73	14.97	14.53	14.88	1,614,509	+0.01(+0.04%)
Nov 26, 2008	14.71	14.88	14.47	14.88	2,369,017	-0.23(-1.53%)
Nov 25, 2008	15.45	15.52	14.83	15.11	4,249,636	-0.19(-1.23%)
Nov 24, 2008	14.60	15.52	14.52	15.30	7,046,072	+1.60(+11.67%)
Nov 21, 2008	13.70	13.75	12.89	13.70	8,076,457	+0.04(+0.32%)
Nov 20, 2008	14.78	14.90	13.59	13.66	6,210,294	-1.06(-7.20%)
Nov 19, 2008	16.09	16.24	14.69	14.72	5,824,601	-1.38(-8.56%)
Nov 18, 2008	15.84	16.28	15.60	16.09	2,549,564	+0.37(+2.33%)
Nov 17, 2008	16.10	16.24	15.69	15.73	2,782,351	-0.53(-3.28%)
Nov 14, 2008	16.68	16.95	16.23	16.26	3,195,157	-0.78(-4.58%)
Nov 13, 2008	16.06	17.04	15.57	17.04	4,451,069	+1.38(+8.79%)
Nov 12, 2008	16.16	16.28	15.62	15.66	2,714,248	-0.49(-3.03%)
Nov 11, 2008	16.21	16.44	15.95	16.15	2,554,404	+0.03(+0.17%)
Nov 10, 2008	16.58	16.72	15.92	16.13	2,106,001	-0.18(-1.09%)
Nov 07, 2008	15.69	16.36	15.66	16.30	3,269,812	+1.01(+6.58%)
Nov 06, 2008	16.12	16.34	15.18	15.30	3,732,906	-0.68(-4.24%)
Nov 05, 2008	16.47	16.84	15.97	15.98	3,189,957	-1.29(-7.48%)
Nov 04, 2008	17.07	17.42	16.92	17.27	2,318,651	+0.47(+2.82%)
Nov 03, 2008	16.78	16.98	16.64	16.79	2,209,355	-0.22(-1.30%)
Oct 31, 2008	16.43	17.16	16.40	17.01	2,976,136	+0.44(+2.66%)
Oct 30, 2008	16.44	16.64	15.85	16.57	3,105,290	-0.15(-0.90%)
Oct 29, 2008	16.67	17.18	16.43	16.72	4,034,304	+0.07(+0.42%)
Oct 28, 2008	15.40	16.65	14.89	16.65	5,358,040	+2.23(+15.48%)
Oct 27, 2008	14.46	14.95	14.39	14.42	2,982,049	-0.40(-2.72%)
Oct 24, 2008	14.24	15.32	14.23	14.82	4,284,761	-0.84(-5.39%)
Oct 23, 2008	15.99	16.47	14.82	15.67	6,909,704	+0.36(+2.32%)
Oct 22, 2008	15.85	15.91	15.15	15.31	2,033,555	-1.00(-6.10%)
Oct 21, 2008	16.59	16.75	16.23	16.31	1,701,428	-0.69(-4.08%)
Oct 20, 2008	16.46	17.00	16.34	17.00	3,163,563	+1.26(+8.00%)
Oct 17, 2008	15.65	16.43	15.54	15.74	6,003,666	+0.58(+3.80%)
Oct 16, 2008	15.01	15.18	14.30	15.17	6,220,678	+0.75(+5.23%)
Oct 15, 2008	15.43	15.46	14.30	14.42	2,739,040	-0.97(-6.30%)
Oct 14, 2008	15.74	15.81	15.04	15.38	4,024,294	-0.01(-0.07%)
Oct 13, 2008	14.38	15.40	14.36	15.39	2,726,161	+1.21(+8.54%)
Oct 10, 2008	13.91	14.57	13.39	14.18	8,422,755	-0.26(-1.79%)
Oct 09, 2008	15.53	15.72	14.37	14.44	4,340,428	-1.30(-8.27%)
Oct 08, 2008	16.20	16.54	15.65	15.74	4,863,432	-0.59(-3.62%)
Oct 07, 2008	17.46	17.52	16.34	16.34	4,167,233	-0.29(-1.75%)
Oct 06, 2008	17.42	17.54	16.04	16.63	5,199,793	-1.37(-7.60%)
Oct 03, 2008	18.20	18.47	17.93	17.99	3,169,090	+0.03(+0.15%)
Oct 02, 2008	18.14	18.23	17.90	17.97	3,114,664	-0.20(-1.10%)
Oct 01, 2008	17.90	18.24	17.77	18.17	2,776,177	+0.48(+2.71%)
Sep 30, 2008	17.51	17.74	17.44	17.69	2,984,371	+0.74(+4.35%)
Sep 29, 2008	17.76	17.87	16.76	16.95	4,343,523	-1.49(-8.06%)
Sep 26, 2008	18.39	18.48	18.23	18.43	0	+0.14(+0.76%)
Sep 25, 2008	18.20	18.42	18.14	18.29	2,169,931	+0.58(+3.28%)
Sep 24, 2008	17.79	17.86	17.50	17.71	2,261,075	-0.10(-0.54%)
Sep 23, 2008	18.09	18.34	17.74	17.81	3,421,032	-0.11(-0.60%)
Sep 22, 2008	18.43	18.43	17.92	17.92	2,181,405	-0.62(-3.34%)
Sep 19, 2008	18.21	18.54	17.89	18.54	0	+0.57(+3.17%)
Sep 18, 2008	17.96	18.06	17.44	17.97	4,481,646	+0.15(+0.85%)
Sep 17, 2008	18.43	18.48	17.79	17.82	5,842,264	-0.58(-3.16%)
Sep 16, 2008	18.55	18.71	18.14	18.40	2,794,631	-0.43(-2.26%)
Sep 15, 2008	18.97	19.08	18.78	18.82	3,496,523	-0.53(-2.73%)
Sep 12, 2008	18.91	19.35	18.84	19.35	2,874,920	+0.46(+2.45%)
Sep 11, 2008	18.69	18.91	18.61	18.89	3,330,178	-0.19(-0.99%)
Sep 10, 2008	19.15	19.29	18.98	19.08	6,954,343	+1.03(+5.73%)
Sep 09, 2008	18.13	18.23	18.01	18.04	5,730,254	+0.36(+2.01%)
Sep 08, 2008	17.89	17.89	17.46	17.69	3,312,436	-0.02(-0.12%)
Sep 05, 2008	17.86	17.88	17.54	17.71	0	-0.03(-0.15%)
Sep 04, 2008	18.34	18.35	17.69	17.74	3,521,854	-1.11(-5.88%)
Sep 03, 2008	18.81	18.84	18.64	18.84	2,407,879	-0.09(-0.48%)
Sep 02, 2008	19.09	19.14	18.86	18.94	1,965,157	-0.14(-0.73%)
Aug 29, 2008	19.31	19.33	19.06	19.08	1,350,655	-0.20(-1.06%)
Aug 28, 2008	19.11	19.30	19.03	19.28	1,644,528	+0.38(+1.99%)
Aug 27, 2008	18.78	18.94	18.70	18.90	1,845,451	+0.28(+1.50%)
Aug 26, 2008	18.47	18.75	18.47	18.62	1,782,523	-0.17(-0.89%)
Aug 25, 2008	18.98	18.99	18.74	18.79	1,352,723	-0.19(-1.02%)
Aug 22, 2008	18.84	19.05	18.80	18.98	1,055,607	+0.21(+1.12%)
Aug 21, 2008	18.80	18.85	18.68	18.77	1,897,268	-0.33(-1.75%)
Aug 20, 2008	19.15	19.20	18.97	19.11	2,161,420	-0.18(-0.92%)
Aug 19, 2008	19.34	19.40	19.16	19.29	2,099,736	-0.28(-1.43%)
Aug 18, 2008	19.86	19.86	19.44	19.56	1,947,738	-0.23(-1.14%)
Aug 15, 2008	19.61	19.79	19.55	19.79	0	+0.41(+2.11%)
Aug 14, 2008	19.39	19.51	19.34	19.38	2,153,345	+0.00(+0.00%)
Aug 13, 2008	19.35	19.49	19.21	19.38	1,150,685	-0.02(-0.08%)
Aug 12, 2008	19.41	19.49	19.34	19.40	2,084,612	-0.07(-0.36%)
Aug 11, 2008	19.51	19.61	19.40	19.47	1,789,704	-0.22(-1.12%)
Aug 08, 2008	19.42	19.72	19.38	19.69	2,791,788	+0.60(+3.13%)
Aug 07, 2008	19.26	19.32	19.01	19.09	1,741,724	-0.24(-1.25%)
Aug 06, 2008	19.30	19.49	19.27	19.33	3,009,413	-0.20(-1.02%)
Aug 05, 2008	19.35	19.58	19.27	19.53	2,335,738	+0.43(+2.25%)
Aug 04, 2008	18.97	19.21	18.97	19.10	2,621,638	+0.11(+0.60%)

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.