Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.93	14.27	13.93	14.12	8,207,131	+0.16(+1.14%)
Jul 30, 2009	13.76	14.29	13.61	13.96	13,578,867	+0.59(+4.39%)
Jul 29, 2009	13.26	13.56	12.97	13.38	11,935,666	+0.04(+0.34%)
Jul 28, 2009	13.45	13.79	12.62	13.33	25,620,242	-1.05(-7.31%)
Jul 27, 2009	14.18	14.42	13.86	14.38	9,890,522	+0.29(+2.02%)
Jul 24, 2009	14.18	14.31	13.86	14.10	10,011,309	-0.22(-1.57%)
Jul 23, 2009	13.96	14.44	13.76	14.32	14,275,892	+0.44(+3.14%)
Jul 22, 2009	13.50	14.00	13.25	13.89	13,833,735	+0.31(+2.31%)
Jul 21, 2009	13.52	13.84	13.24	13.57	9,308,832	+0.16(+1.18%)
Jul 20, 2009	13.05	13.53	13.05	13.41	9,760,732	+0.39(+3.00%)
Jul 17, 2009	12.71	13.14	12.64	13.02	9,098,289	+0.22(+1.72%)
Jul 16, 2009	12.83	12.93	12.72	12.80	10,833,124	-0.06(-0.47%)
Jul 15, 2009	12.48	12.94	12.43	12.86	16,953,890	+0.50(+4.02%)
Jul 14, 2009	12.23	12.38	12.11	12.37	8,124,703	+0.14(+1.17%)
Jul 13, 2009	11.92	12.23	11.72	12.22	10,385,105	+0.20(+1.66%)
Jul 10, 2009	11.98	12.14	11.84	12.02	10,004,219	-0.04(-0.30%)
Jul 09, 2009	11.97	12.26	11.79	12.06	13,743,253	+0.19(+1.58%)
Jul 08, 2009	11.97	12.14	11.62	11.87	19,633,578	-0.23(-1.92%)
Jul 07, 2009	12.50	12.60	12.02	12.11	9,671,106	-0.45(-3.60%)
Jul 06, 2009	12.59	12.64	12.26	12.56	9,436,291	-0.13(-1.03%)
Jul 02, 2009	13.23	13.25	12.67	12.69	9,504,164	-0.75(-5.55%)
Jul 01, 2009	13.58	13.78	13.41	13.43	11,783,052	+0.22(+1.63%)
Jun 30, 2009	13.51	13.75	13.10	13.22	10,668,900	-0.15(-1.10%)
Jun 29, 2009	12.99	13.41	12.86	13.36	9,938,114	+0.51(+3.96%)
Jun 26, 2009	12.93	13.12	12.66	12.86	11,115,471	-0.28(-2.14%)
Jun 25, 2009	12.85	13.14	12.45	13.14	7,785,845	+0.45(+3.57%)
Jun 24, 2009	12.57	13.05	12.46	12.68	9,842,078	+0.18(+1.47%)
Jun 23, 2009	12.41	12.59	12.20	12.50	10,086,570	+0.19(+1.52%)
Jun 22, 2009	12.50	12.54	12.22	12.31	8,752,892	-0.49(-3.85%)
Jun 19, 2009	12.73	12.96	12.50	12.81	9,424,929	+0.18(+1.45%)
Jun 18, 2009	12.60	12.89	12.43	12.62	5,846,203	-0.05(-0.39%)
Jun 17, 2009	12.58	12.81	12.28	12.67	12,188,250	+0.09(+0.75%)
Jun 16, 2009	12.61	12.99	12.41	12.58	17,799,846	-0.29(-2.28%)
Jun 15, 2009	13.49	13.49	12.79	12.87	12,777,978	-0.69(-5.08%)
Jun 12, 2009	13.67	13.83	13.37	13.56	9,424,715	-0.24(-1.71%)
Jun 11, 2009	13.85	14.05	13.69	13.80	9,255,084	+0.10(+0.74%)
Jun 10, 2009	14.07	14.26	13.47	13.69	9,986,814	-0.22(-1.61%)
Jun 09, 2009	13.75	13.98	13.59	13.92	8,928,132	-0.12(-0.84%)
Jun 08, 2009	13.62	14.16	13.51	14.04	9,047,381	+0.10(+0.70%)
Jun 05, 2009	14.16	14.32	13.72	13.94	11,465,709	-0.16(-1.13%)
Jun 04, 2009	13.69	14.16	13.43	14.10	10,723,671	+0.39(+2.85%)
Jun 03, 2009	13.86	13.96	13.31	13.71	13,280,984	-0.35(-2.49%)
Jun 02, 2009	13.35	14.24	13.33	14.06	19,821,170	+0.55(+4.11%)
Jun 01, 2009	12.45	13.57	12.39	13.50	16,623,346	+1.34(+10.99%)
May 29, 2009	11.81	12.17	11.58	12.17	7,740,095	+0.26(+2.16%)
May 28, 2009	11.90	12.02	11.46	11.91	9,185,696	+0.12(+1.00%)
May 27, 2009	12.07	12.18	11.75	11.79	8,254,483	-0.27(-2.26%)
May 26, 2009	11.44	12.12	11.38	12.06	9,406,986	+0.54(+4.70%)
May 22, 2009	11.64	11.73	11.38	11.52	7,940,589	-0.05(-0.42%)
May 21, 2009	11.89	11.89	11.36	11.57	11,256,232	-0.49(-4.06%)
May 20, 2009	12.43	12.64	12.00	12.06	8,480,862	-0.32(-2.60%)
May 19, 2009	12.18	12.57	12.10	12.38	8,597,095	+0.04(+0.36%)
May 18, 2009	11.90	12.36	11.74	12.34	12,950,085	+0.57(+4.81%)
May 15, 2009	11.82	12.13	11.61	11.77	16,092,279	-0.30(-2.50%)
May 14, 2009	12.17	12.30	11.83	12.07	10,437,418	+0.02(+0.17%)
May 13, 2009	12.49	12.55	11.95	12.05	14,100,932	-0.63(-4.98%)
May 12, 2009	13.26	13.38	12.32	12.68	16,094,558	-0.53(-4.01%)
May 11, 2009	13.50	13.64	13.09	13.21	9,246,381	-0.48(-3.48%)
May 08, 2009	13.65	14.17	13.49	13.69	12,858,349	+0.24(+1.76%)
May 07, 2009	14.57	14.69	13.23	13.45	16,064,814	-0.95(-6.57%)
May 06, 2009	14.17	14.48	13.76	14.40	8,729,650	+0.38(+2.67%)
May 05, 2009	14.07	14.38	13.52	14.02	11,465,117	-0.31(-2.13%)
May 04, 2009	14.24	14.35	14.02	14.33	11,562,867	+0.27(+1.91%)
May 01, 2009	14.40	14.40	13.88	14.06	13,863,756	-0.38(-2.65%)
Apr 30, 2009	14.78	14.99	14.20	14.44	17,629,798	-0.16(-1.09%)
Apr 29, 2009	13.93	15.04	13.85	14.60	17,959,090	+0.90(+6.54%)
Apr 28, 2009	13.88	14.74	13.66	13.71	19,187,648	-0.22(-1.55%)
Apr 27, 2009	13.74	14.35	13.45	13.92	14,659,019	-0.31(-2.20%)
Apr 24, 2009	13.32	14.39	13.27	14.24	14,730,013	+0.83(+6.17%)
Apr 23, 2009	12.98	13.49	12.79	13.41	11,371,546	-0.24(-1.76%)
Apr 22, 2009	12.83	14.02	12.61	13.65	18,104,106	+0.66(+5.05%)
Apr 21, 2009	12.35	13.00	12.14	12.99	12,106,135	+0.39(+3.07%)
Apr 20, 2009	13.10	13.25	12.53	12.61	15,558,830	-1.19(-8.65%)
Apr 17, 2009	13.34	14.20	13.09	13.80	20,049,352	+0.44(+3.29%)
Apr 16, 2009	12.93	13.45	12.68	13.36	10,553,250	+0.64(+5.06%)
Apr 15, 2009	12.58	12.79	12.36	12.72	8,290,481	+0.04(+0.29%)
Apr 14, 2009	12.45	12.86	12.44	12.68	10,637,395	-0.14(-1.11%)
Apr 13, 2009	12.90	12.94	12.37	12.82	9,547,019	-0.19(-1.47%)
Apr 09, 2009	12.04	13.10	12.02	13.01	18,122,792	+1.34(+11.45%)
Apr 08, 2009	11.36	11.81	11.33	11.68	10,527,469	+0.38(+3.32%)
Apr 07, 2009	11.67	11.79	11.18	11.30	12,755,555	-0.55(-4.68%)
Apr 06, 2009	12.27	12.27	11.60	11.86	13,120,921	-0.48(-3.87%)
Apr 03, 2009	11.68	12.36	11.62	12.33	16,982,288	+0.55(+4.71%)
Apr 02, 2009	10.92	12.27	10.80	11.78	25,888,198	+1.12(+10.56%)
Apr 01, 2009	10.60	10.71	10.14	10.65	20,168,394	+0.15(+1.48%)
Mar 31, 2009	10.43	10.69	10.14	10.50	13,805,277	+0.26(+2.55%)
Mar 30, 2009	10.82	10.82	10.12	10.24	12,416,434	-0.93(-8.35%)
Mar 26, 2009	10.87	11.17	10.81	11.17	13,020,512	+0.52(+4.86%)
Mar 25, 2009	10.82	11.34	10.34	10.65	18,496,708	-0.38(-3.47%)
Mar 24, 2009	11.19	11.47	10.82	11.04	13,897,398	-0.55(-4.78%)
Mar 23, 2009	10.96	11.60	10.43	11.59	15,967,774	+1.30(+12.68%)
Mar 20, 2009	10.80	10.87	10.16	10.29	14,084,753	-0.32(-3.04%)
Mar 19, 2009	10.56	10.81	10.55	10.61	14,035,799	-0.05(-0.46%)
Mar 18, 2009	9.974	10.87	9.839	10.66	18,912,560	+0.64(+6.34%)
Mar 17, 2009	9.611	10.03	9.273	10.02	22,180,428	+0.33(+3.36%)
Mar 16, 2009	9.623	9.941	9.525	9.696	14,161,170	+0.12(+1.28%)
Mar 13, 2009	9.578	9.745	9.277	9.574	10,060,084	+0.02(+0.17%)
Mar 12, 2009	8.991	9.599	8.991	9.558	13,263,054	+0.27(+2.90%)
Mar 11, 2009	9.040	9.431	8.967	9.289	13,170,607	+0.26(+2.89%)
Mar 10, 2009	8.804	9.187	8.559	9.028	18,104,804	+0.51(+6.03%)
Mar 09, 2009	8.461	8.836	8.425	8.514	14,896,295	-0.07(-0.85%)
Mar 06, 2009	8.861	8.991	8.307	8.588	25,249,188	-0.52(-5.73%)
Mar 05, 2009	9.713	9.713	9.024	9.109	13,952,297	-0.66(-6.80%)
Mar 04, 2009	9.631	9.945	9.423	9.774	20,107,670	+0.43(+4.58%)
Mar 02, 2009	10.50	10.50	9.260	9.346	20,839,450	-0.87(-8.54%)
Feb 27, 2009	10.35	10.54	10.08	10.22	18,329,844	-0.14(-1.38%)
Feb 26, 2009	10.75	11.09	10.32	10.36	15,542,462	-0.17(-1.59%)
Feb 25, 2009	10.66	10.80	10.26	10.53	15,298,267	-0.33(-3.00%)
Feb 24, 2009	10.41	10.89	10.19	10.85	15,369,933	+0.54(+5.26%)
Feb 23, 2009	10.94	11.02	10.27	10.31	14,762,217	-0.58(-5.35%)
Feb 20, 2009	10.83	11.05	10.57	10.89	14,875,320	+0.04(+0.41%)
Feb 19, 2009	11.27	11.47	10.81	10.85	10,549,867	-0.28(-2.49%)
Feb 18, 2009	11.22	11.43	10.86	11.13	10,762,336	-0.06(-0.51%)
Feb 17, 2009	11.40	11.52	10.98	11.18	12,403,289	-0.86(-7.11%)
Feb 13, 2009	12.00	12.27	11.87	12.04	9,922,878	+0.02(+0.20%)
Feb 12, 2009	11.47	12.02	11.40	12.02	12,753,102	-0.15(-1.24%)
Feb 11, 2009	12.48	12.51	11.91	12.17	9,668,628	+0.05(+0.44%)
Feb 10, 2009	12.47	12.75	12.00	12.11	17,877,112	-0.53(-4.19%)
Feb 09, 2009	12.45	12.71	12.33	12.64	13,806,535	+0.09(+0.68%)
Feb 06, 2009	11.86	12.67	11.73	12.56	22,687,480	+0.76(+6.46%)
Feb 05, 2009	11.01	12.00	10.89	11.80	13,763,641	+0.57(+5.05%)
Feb 04, 2009	11.19	11.60	11.11	11.23	13,137,749	-0.01(-0.07%)
Feb 03, 2009	10.83	11.28	10.72	11.24	12,482,693	+0.37(+3.41%)
Feb 02, 2009	10.41	11.14	10.37	10.87	13,148,388	+0.11(+1.02%)
Jan 30, 2009	10.93	11.28	10.42	10.76	20,760,062	+0.60(+5.90%)
Jan 29, 2009	10.68	10.82	10.05	10.16	11,968,654	-0.66(-6.14%)
Jan 28, 2009	10.45	10.92	10.40	10.82	9,146,006	+0.53(+5.11%)
Jan 27, 2009	10.33	10.56	10.21	10.30	7,516,715	+0.01(+0.12%)
Jan 26, 2009	10.47	10.66	10.03	10.28	7,718,210	-0.24(-2.25%)
Jan 23, 2009	10.39	10.81	10.19	10.52	10,127,955	-0.08(-0.73%)
Jan 22, 2009	10.73	10.85	10.34	10.60	12,399,464	-0.50(-4.52%)
Jan 21, 2009	10.86	11.12	10.52	11.10	10,511,575	+0.44(+4.13%)
Jan 20, 2009	11.37	11.58	10.63	10.66	9,725,603	-0.71(-6.21%)
Jan 16, 2009	11.70	11.77	10.98	11.36	12,725,296	-0.13(-1.14%)
Jan 15, 2009	11.20	11.71	10.93	11.49	13,351,107	+0.30(+2.66%)
Jan 14, 2009	11.60	11.85	11.07	11.20	10,607,634	-0.66(-5.54%)
Jan 13, 2009	11.86	12.20	11.62	11.85	9,755,828	-0.05(-0.41%)
Jan 12, 2009	11.98	12.44	11.74	11.90	9,226,385	-0.38(-3.09%)
Jan 09, 2009	13.24	13.24	12.20	12.28	11,062,912	-0.76(-5.81%)
Jan 08, 2009	12.68	13.09	12.44	13.04	12,002,485	+0.41(+3.26%)
Jan 07, 2009	12.83	13.12	12.54	12.63	10,222,719	-0.43(-3.31%)
Jan 06, 2009	12.61	13.28	12.54	13.06	14,009,417	+0.55(+4.43%)
Jan 05, 2009	12.44	12.60	12.13	12.50	9,440,349	-0.08(-0.65%)
Jan 02, 2009	11.66	12.63	11.66	12.59	8,644,291	+0.93(+7.97%)
Dec 31, 2008	11.44	11.77	11.40	11.66	6,284,984	+0.24(+2.11%)
Dec 30, 2008	10.97	11.42	10.96	11.42	5,388,586	+0.57(+5.26%)
Dec 29, 2008	11.06	11.13	10.68	10.85	3,813,045	-0.27(-2.42%)
Dec 26, 2008	10.33	11.13	10.33	11.11	2,612,778	+0.12(+1.11%)
Dec 24, 2008	10.92	11.04	10.84	10.99	1,808,928	+0.09(+0.86%)
Dec 23, 2008	11.34	11.40	10.78	10.90	6,031,821	-0.25(-2.27%)
Dec 22, 2008	11.71	11.71	10.92	11.15	6,385,400	-0.40(-3.46%)
Dec 19, 2008	11.38	11.78	11.32	11.55	13,116,806	+0.38(+3.43%)
Dec 18, 2008	11.70	11.82	11.02	11.17	11,785,099	-0.46(-3.99%)
Dec 17, 2008	11.44	11.80	11.26	11.63	10,529,181	+0.01(+0.07%)
Dec 16, 2008	11.11	11.64	10.90	11.62	13,429,015	+0.68(+6.22%)
Dec 15, 2008	11.11	11.31	10.78	10.94	9,314,689	-0.06(-0.56%)
Dec 12, 2008	10.92	11.17	10.44	11.00	14,931,250	+0.18(+1.66%)
Dec 11, 2008	11.85	11.85	10.70	10.83	16,656,926	-1.12(-9.41%)
Dec 10, 2008	11.76	12.22	11.43	11.95	16,991,116	-0.44(-3.55%)
Dec 09, 2008	12.45	13.03	11.91	12.39	17,389,266	+0.09(+0.73%)
Dec 08, 2008	11.36	12.48	11.36	12.30	13,030,684	+0.97(+8.56%)
Dec 05, 2008	10.41	11.36	10.17	11.33	11,018,833	+0.80(+7.63%)
Dec 04, 2008	10.87	11.20	10.44	10.53	10,798,765	-0.64(-5.73%)
Dec 03, 2008	10.52	11.20	9.896	11.17	10,461,826	+0.41(+3.83%)
Dec 02, 2008	10.31	10.83	10.12	10.76	9,685,091	+0.68(+6.75%)
Dec 01, 2008	11.01	11.34	10.07	10.08	9,737,297	-1.28(-11.30%)
Nov 28, 2008	11.42	11.55	11.20	11.36	3,923,347	-0.23(-1.97%)
Nov 26, 2008	10.43	11.61	10.36	11.59	8,775,452	+0.91(+8.51%)
Nov 25, 2008	10.63	10.96	10.25	10.68	10,327,870	-0.04(-0.42%)
Nov 24, 2008	10.21	10.85	9.933	10.72	12,819,868	+0.82(+8.32%)
Nov 21, 2008	9.114	9.900	8.975	9.900	18,055,376	+0.89(+9.86%)
Nov 20, 2008	9.501	10.03	8.963	9.012	16,868,402	-0.67(-6.94%)
Nov 19, 2008	10.43	10.62	9.582	9.684	14,267,217	-0.92(-8.65%)
Nov 18, 2008	11.12	11.40	10.08	10.60	16,065,975	-0.59(-5.25%)
Nov 17, 2008	11.15	11.80	11.01	11.19	11,484,071	-0.27(-2.35%)
Nov 14, 2008	11.42	12.17	10.95	11.46	16,204,877	-0.25(-2.16%)
Nov 13, 2008	10.41	11.75	10.18	11.71	20,359,324	+1.35(+13.02%)
Nov 12, 2008	10.43	10.84	10.29	10.36	12,052,813	-0.28(-2.60%)
Nov 11, 2008	10.36	10.89	10.15	10.64	12,627,854	+0.17(+1.64%)
Nov 10, 2008	11.19	11.20	10.26	10.47	7,669,682	-0.39(-3.57%)
Nov 07, 2008	10.92	11.14	10.52	10.85	8,897,481	+0.09(+0.87%)
Nov 06, 2008	11.71	11.82	10.70	10.76	14,124,053	-1.23(-10.27%)
Nov 05, 2008	12.75	12.86	11.95	11.99	10,077,514	-0.77(-6.04%)
Nov 04, 2008	12.28	12.79	11.93	12.76	11,114,190	+0.84(+7.08%)
Nov 03, 2008	11.88	12.28	11.33	11.92	8,436,031	+0.00(+0.00%)
Oct 31, 2008	11.42	12.31	11.11	11.92	15,033,254	+0.52(+4.58%)
Oct 30, 2008	11.28	11.74	11.05	11.40	15,209,772	+0.66(+6.11%)
Oct 29, 2008	10.75	11.42	10.31	10.74	15,158,828	-0.06(-0.53%)
Oct 28, 2008	9.289	10.80	9.008	10.80	17,950,218	+1.71(+18.84%)
Oct 27, 2008	9.313	9.725	9.028	9.085	11,796,492	-0.37(-3.96%)
Oct 24, 2008	9.220	9.835	8.951	9.460	12,704,962	-0.30(-3.05%)
Oct 23, 2008	9.986	10.09	9.122	9.758	17,019,636	-0.19(-1.93%)
Oct 22, 2008	10.60	11.05	9.554	9.949	19,967,596	-0.98(-8.99%)
Oct 21, 2008	11.40	11.71	10.90	10.93	17,274,898	-1.28(-10.51%)
Oct 20, 2008	11.79	12.37	11.60	12.22	7,364,304	+0.42(+3.52%)
Oct 17, 2008	11.30	12.44	11.04	11.80	13,916,351	-0.09(-0.72%)
Oct 16, 2008	11.14	12.04	10.61	11.89	16,971,290	+0.79(+7.17%)
Oct 15, 2008	12.11	12.61	11.07	11.09	13,362,815	-1.32(-10.64%)
Oct 14, 2008	13.78	13.94	12.15	12.41	13,324,048	-0.52(-4.03%)
Oct 13, 2008	12.06	13.01	11.55	12.93	12,438,776	+1.21(+10.29%)
Oct 10, 2008	11.31	12.61	10.50	11.73	21,904,660	+0.46(+4.09%)
Oct 09, 2008	12.72	13.30	11.27	11.27	19,601,270	-1.58(-12.31%)
Oct 08, 2008	12.70	13.47	12.47	12.85	18,620,398	-0.15(-1.19%)
Oct 07, 2008	12.99	14.11	12.93	13.00	14,813,232	-0.56(-4.15%)
Oct 06, 2008	13.19	13.65	12.28	13.56	19,402,806	+0.30(+2.24%)
Oct 03, 2008	13.83	14.16	13.24	13.27	13,239,851	-0.12(-0.91%)
Oct 02, 2008	14.67	14.75	13.34	13.39	20,229,012	-1.36(-9.23%)
Oct 01, 2008	15.42	15.48	14.56	14.75	15,657,021	-0.82(-5.24%)
Sep 30, 2008	15.28	15.73	14.90	15.57	13,844,000	+0.80(+5.44%)
Sep 29, 2008	15.77	16.17	14.76	14.76	18,830,398	-1.13(-7.13%)
Sep 26, 2008	15.53	15.98	15.40	15.90	13,531,946	-0.29(-1.76%)
Sep 25, 2008	16.66	16.70	16.14	16.18	9,741,880	-0.20(-1.24%)
Sep 24, 2008	16.50	17.11	16.24	16.38	10,408,605	-0.11(-0.69%)
Sep 23, 2008	16.98	17.18	16.32	16.50	8,259,994	-0.34(-2.01%)
Sep 22, 2008	17.62	17.88	16.82	16.84	9,128,884	-1.08(-6.01%)
Sep 19, 2008	17.46	18.60	16.65	17.91	16,037,088	+0.57(+3.31%)
Sep 18, 2008	17.21	18.19	15.92	17.34	16,589,441	+0.80(+4.86%)
Sep 17, 2008	17.42	17.42	16.42	16.54	18,230,710	-1.08(-6.13%)
Sep 16, 2008	16.54	17.77	16.47	17.62	14,293,560	+0.55(+3.25%)
Sep 15, 2008	16.84	17.70	16.74	17.06	11,078,347	-0.48(-2.72%)
Sep 12, 2008	17.06	17.60	16.85	17.54	8,770,557	+0.17(+0.96%)
Sep 11, 2008	17.07	17.40	16.54	17.37	14,899,259	-0.02(-0.12%)
Sep 10, 2008	17.64	17.72	17.15	17.39	10,071,216	+0.07(+0.40%)
Sep 09, 2008	18.06	18.24	17.31	17.32	11,553,637	-0.62(-3.45%)
Sep 08, 2008	17.37	17.99	17.11	17.94	12,196,543	+0.87(+5.11%)
Sep 05, 2008	16.93	17.18	16.41	17.07	10,578,437	+0.15(+0.92%)
Sep 04, 2008	17.10	17.37	16.91	16.91	13,416,066	-0.31(-1.78%)
Sep 03, 2008	17.52	17.52	16.98	17.22	9,361,212	-0.31(-1.74%)
Sep 02, 2008	18.29	18.44	17.40	17.53	9,247,259	-0.02(-0.14%)
Aug 29, 2008	17.98	18.05	17.53	17.55	6,342,634	-0.44(-2.45%)
Aug 28, 2008	17.44	18.17	17.20	17.99	7,866,867	+0.68(+3.91%)
Aug 27, 2008	17.04	17.35	16.93	17.31	6,430,235	+0.26(+1.53%)
Aug 26, 2008	17.04	17.20	16.80	17.05	5,518,211	+0.02(+0.14%)
Aug 25, 2008	17.53	17.66	16.88	17.03	6,640,035	-0.64(-3.60%)
Aug 22, 2008	17.72	17.93	17.22	17.66	6,499,478	+0.03(+0.18%)
Aug 21, 2008	17.66	17.75	17.37	17.63	5,233,535	-0.19(-1.05%)
Aug 20, 2008	18.02	18.16	17.56	17.82	5,211,356	+0.09(+0.48%)
Aug 19, 2008	18.06	18.24	17.59	17.73	5,858,600	-0.24(-1.32%)
Aug 18, 2008	18.33	18.63	17.84	17.97	7,386,486	-0.29(-1.61%)
Aug 15, 2008	17.49	18.39	17.38	18.26	11,190,337	+0.84(+4.82%)
Aug 14, 2008	16.94	17.67	16.94	17.42	4,645,408	+0.13(+0.75%)
Aug 13, 2008	17.34	17.67	17.12	17.29	5,255,882	-0.21(-1.19%)
Aug 12, 2008	17.33	17.93	17.33	17.50	6,706,476	+0.12(+0.68%)
Aug 11, 2008	17.37	17.84	17.12	17.38	8,103,402	-0.05(-0.30%)
Aug 08, 2008	16.77	17.49	16.66	17.44	6,890,899	+0.64(+3.84%)
Aug 07, 2008	17.35	17.42	16.69	16.79	7,201,069	-0.62(-3.56%)
Aug 06, 2008	16.91	17.55	16.82	17.41	8,576,523	+0.18(+1.04%)
Aug 05, 2008	16.82	17.24	16.59	17.23	8,324,398	+0.70(+4.24%)
Aug 04, 2008	16.71	17.08	16.23	16.53	8,267,126	-0.37(-2.17%)

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.