Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.67	15.74	15.45	15.67	4,659,849	-0.08(-0.48%)
Jul 29, 2010	16.00	16.14	15.67	15.75	56,533	-0.10(-0.64%)
Jul 28, 2010	15.93	15.96	15.76	15.85	371	-0.02(-0.14%)
Jul 27, 2010	15.74	15.90	15.69	15.87	46,499	-0.17(-1.04%)
Jul 26, 2010	15.84	16.07	15.73	16.04	7,696,151	+0.25(+1.60%)
Jul 23, 2010	16.17	16.28	15.51	15.79	22,469,640	-0.69(-4.21%)
Jul 22, 2010	16.34	16.63	16.34	16.48	617	+0.48(+2.99%)
Jul 21, 2010	16.34	16.34	15.94	16.00	4,743,507	-0.51(-3.09%)
Jul 20, 2010	16.23	16.51	16.22	16.51	14,515	-0.23(-1.35%)
Jul 19, 2010	16.81	16.88	16.68	16.74	3,206,542	+0.26(+1.57%)
Jul 16, 2010	16.48	16.90	16.44	16.48	3,532,863	-0.40(-2.36%)
Jul 15, 2010	17.05	17.05	16.81	16.88	3,626,851	+0.05(+0.29%)
Jul 14, 2010	16.79	16.86	16.66	16.83	27,430	+0.17(+1.00%)
Jul 13, 2010	16.56	16.69	16.53	16.66	27,476	+0.36(+2.23%)
Jul 12, 2010	16.22	16.38	16.19	16.30	3,054,712	-0.00(-0.02%)
Jul 09, 2010	16.30	16.32	16.11	16.30	3,722,610	+0.09(+0.56%)
Jul 08, 2010	16.22	16.24	16.01	16.21	60,737	+0.16(+1.01%)
Jul 07, 2010	15.79	16.08	15.77	16.05	7,390	+0.20(+1.26%)
Jul 06, 2010	15.98	16.04	15.76	15.85	3,294	+0.04(+0.24%)
Jul 02, 2010	15.81	16.03	15.74	15.81	6,587,444	-0.53(-3.23%)
Jul 01, 2010	16.17	16.39	16.05	16.34	6,775,858	+0.17(+1.06%)
Jun 30, 2010	16.11	16.38	16.09	16.17	101,409	+0.17(+1.04%)
Jun 29, 2010	16.13	16.13	15.89	16.00	40,776	-0.30(-1.82%)
Jun 25, 2010	16.30	16.36	16.12	16.30	3,773,811	-0.09(-0.52%)
Jun 24, 2010	16.53	16.57	16.29	16.38	21,309	-0.27(-1.65%)
Jun 23, 2010	16.67	16.73	16.45	16.66	4,520,611	+0.10(+0.62%)
Jun 22, 2010	16.71	16.76	16.51	16.55	52,939	+0.13(+0.82%)
Jun 21, 2010	16.59	16.67	16.34	16.42	6,743,471	+0.05(+0.30%)
Jun 18, 2010	16.37	16.53	16.30	16.37	9,649,129	-0.69(-4.04%)
Jun 17, 2010	17.13	17.17	16.90	17.06	3,910,708	-0.06(-0.38%)
Jun 16, 2010	16.95	17.15	16.87	17.12	4,501,142	+0.15(+0.89%)
Jun 15, 2010	16.78	16.97	16.69	16.97	16,761	+0.41(+2.50%)
Jun 14, 2010	16.62	16.76	16.54	16.56	4,629,537	+0.39(+2.43%)
Jun 11, 2010	16.00	16.22	15.97	16.17	5,548,780	+0.11(+0.67%)
Jun 10, 2010	15.95	16.19	15.88	16.06	31,422	+0.58(+3.75%)
Jun 09, 2010	15.59	15.75	15.44	15.48	4,586,976	+0.03(+0.21%)
Jun 08, 2010	15.33	15.53	15.24	15.45	49,914	+0.13(+0.88%)
Jun 07, 2010	15.51	15.62	15.31	15.31	4,901,733	-0.32(-2.03%)
Jun 04, 2010	15.63	15.99	15.58	15.63	5,397,384	-0.84(-5.13%)
Jun 03, 2010	16.64	16.67	16.34	16.47	5,048,236	+0.06(+0.36%)
Jun 02, 2010	16.15	16.43	16.04	16.41	4,993,896	+0.41(+2.55%)
Jun 01, 2010	15.99	16.43	15.94	16.01	6,695,928	-0.08(-0.50%)
May 28, 2010	16.09	16.37	16.04	16.09	6,890,124	-0.20(-1.22%)
May 27, 2010	16.00	16.29	15.88	16.29	7,250,058	+0.93(+6.06%)
May 26, 2010	15.65	15.79	15.33	15.36	7,189,257	-0.22(-1.38%)
May 25, 2010	15.18	15.59	15.06	15.57	47,146	+0.02(+0.14%)
May 24, 2010	15.62	15.74	15.52	15.55	5,546,927	-0.27(-1.70%)
May 21, 2010	15.50	15.89	15.46	15.82	7,665,268	+0.09(+0.58%)
May 20, 2010	15.63	15.99	15.58	15.73	11,382,071	-0.39(-2.44%)
May 19, 2010	15.97	16.14	15.76	16.12	7,717,186	+0.15(+0.91%)
May 18, 2010	16.24	16.27	15.97	15.97	10,521	-0.15(-0.93%)
May 17, 2010	16.21	16.24	15.82	16.12	7,888,376	-0.03(-0.22%)
May 14, 2010	16.16	16.51	16.03	16.16	9,224,448	-0.45(-2.72%)
May 13, 2010	16.62	16.79	16.56	16.61	7,192,925	-0.28(-1.67%)
May 12, 2010	16.81	17.02	16.76	16.89	7,404,673	+0.25(+1.51%)
May 11, 2010	16.82	16.88	16.64	16.64	3,455	-0.31(-1.84%)
May 10, 2010	16.86	16.98	16.82	16.95	9,567,447	+1.11(+6.99%)
May 07, 2010	16.16	16.33	15.58	15.85	17,652,694	-0.45(-2.74%)
May 06, 2010	16.46	16.61	15.64	16.29	389	-0.44(-2.64%)
May 05, 2010	16.85	16.98	16.73	16.73	16,845,778	-0.31(-1.81%)
May 04, 2010	17.09	17.20	16.86	17.04	15,976,386	-0.47(-2.69%)
May 03, 2010	17.36	17.53	17.34	17.51	4,565,778	+0.02(+0.12%)
Apr 30, 2010	17.64	17.67	17.45	17.49	3,390,989	-0.01(-0.06%)
Apr 29, 2010	17.29	17.61	17.26	17.50	8,914,629	-0.21(-1.16%)
Apr 28, 2010	17.63	17.80	17.49	17.71	11,004,236	-0.01(-0.06%)
Apr 27, 2010	18.10	18.29	17.67	17.72	8,244,806	-0.79(-4.29%)
Apr 26, 2010	18.46	18.59	18.46	18.51	3,115,568	-0.02(-0.08%)
Apr 23, 2010	18.25	18.57	18.19	18.53	3,618,624	+0.07(+0.36%)
Apr 22, 2010	18.47	18.47	18.26	18.46	3,823,890	-0.12(-0.66%)
Apr 21, 2010	18.66	18.71	18.50	18.59	11,485	-0.19(-1.04%)
Apr 20, 2010	18.75	18.85	18.71	18.78	4,601	-0.02(-0.11%)
Apr 19, 2010	18.57	18.81	18.56	18.80	4,012,045	-0.03(-0.14%)
Apr 16, 2010	18.95	19.09	18.69	18.83	9,013,423	-0.33(-1.71%)
Apr 15, 2010	19.13	19.22	19.08	19.15	2,239,814	-0.08(-0.40%)
Apr 14, 2010	19.21	19.29	19.15	19.23	2,431,562	+0.09(+0.48%)
Apr 13, 2010	19.22	19.24	19.03	19.14	2,416,438	-0.09(-0.45%)
Apr 12, 2010	19.30	19.34	19.22	19.23	2,373,794	+0.06(+0.32%)
Apr 09, 2010	19.05	19.21	19.02	19.16	3,269,092	+0.30(+1.58%)
Apr 08, 2010	18.79	18.90	18.74	18.87	2,149,925	-0.06(-0.32%)
Apr 07, 2010	18.87	18.98	18.85	18.93	4,794,062	+0.04(+0.22%)
Apr 06, 2010	18.72	18.92	18.69	18.89	5,257,245	-0.19(-0.99%)
Apr 05, 2010	19.26	19.26	19.06	19.08	1,757,664	-0.12(-0.64%)
Apr 01, 2010	19.24	19.20	19.20	19.20	3,802,612	+0.04(+0.21%)
Mar 31, 2010	19.04	19.25	18.98	19.16	3,288,449	+0.06(+0.32%)
Mar 30, 2010	19.21	19.28	19.03	19.10	2,760,759	-0.07(-0.35%)
Mar 29, 2010	19.07	19.21	19.04	19.16	2,698,895	+0.02(+0.11%)
Mar 26, 2010	19.14	19.21	19.00	19.14	3,322,228	-0.08(-0.43%)
Mar 25, 2010	19.25	19.37	19.18	19.23	4,212,023	+0.11(+0.56%)
Mar 24, 2010	19.11	19.21	19.08	19.12	5,154,521	-0.45(-2.28%)
Mar 23, 2010	19.42	19.59	19.38	19.56	4,322,090	-0.02(-0.10%)
Mar 22, 2010	19.08	19.62	19.08	19.59	4,561,797	-0.13(-0.68%)
Mar 19, 2010	19.68	19.78	19.49	19.72	3,289,572	-0.13(-0.67%)
Mar 18, 2010	19.88	19.95	19.65	19.85	2,150,091	-0.09(-0.44%)
Mar 17, 2010	19.97	20.03	19.85	19.94	2,558,553	-0.29(-1.42%)
Mar 16, 2010	19.95	20.25	19.92	20.23	2,632,770	+0.45(+2.28%)
Mar 15, 2010	19.66	19.80	19.66	19.77	3,314,766	+0.27(+1.37%)
Mar 12, 2010	19.66	19.66	19.41	19.51	2,662,327	-0.08(-0.39%)
Mar 11, 2010	19.52	19.59	19.37	19.59	1,674,081	-0.04(-0.21%)
Mar 10, 2010	19.55	19.74	19.54	19.63	1,479,434	+0.05(+0.24%)
Mar 09, 2010	19.52	19.65	19.50	19.58	1,236,470	+0.02(+0.08%)
Mar 08, 2010	19.59	19.63	19.45	19.56	2,602,298	+0.01(+0.03%)
Mar 05, 2010	19.22	19.56	19.14	19.56	2,261,722	+0.47(+2.44%)
Mar 04, 2010	19.12	19.18	18.97	19.09	1,987,336	-0.21(-1.09%)
Mar 03, 2010	19.18	19.42	19.14	19.30	2,968,274	+0.19(+0.99%)
Mar 02, 2010	19.03	19.18	18.98	19.11	1,166,450	+0.12(+0.62%)
Mar 01, 2010	18.92	19.03	18.83	19.00	2,454,739	+0.23(+1.20%)
Feb 26, 2010	18.54	18.87	18.46	18.77	5,807,646	+0.21(+1.13%)
Feb 25, 2010	18.25	18.56	18.14	18.56	4,024,065	-0.09(-0.47%)
Feb 24, 2010	18.79	18.91	18.56	18.65	4,474,634	+0.04(+0.19%)
Feb 23, 2010	18.85	18.94	18.55	18.61	3,438,896	-0.26(-1.39%)
Feb 22, 2010	19.02	19.06	18.81	18.87	1,259,023	-0.16(-0.86%)
Feb 19, 2010	18.83	19.08	18.74	19.04	1,898,102	+0.05(+0.27%)
Feb 18, 2010	19.00	19.08	18.92	18.98	2,283,757	+0.16(+0.87%)
Feb 17, 2010	19.09	19.10	18.77	18.82	2,192,235	-0.03(-0.14%)
Feb 16, 2010	18.60	18.91	18.53	18.85	4,295,415	+0.28(+1.49%)
Feb 12, 2010	18.52	18.57	18.57	18.57	1,762,956	+0.05(+0.25%)
Feb 11, 2010	18.48	18.55	18.23	18.52	2,656,327	+0.08(+0.45%)
Feb 10, 2010	18.55	18.60	18.19	18.44	2,838,173	-0.17(-0.91%)
Feb 09, 2010	18.43	18.81	18.40	18.61	2,314,712	+0.19(+1.06%)
Feb 08, 2010	18.48	18.68	18.40	18.42	3,265,389	+0.21(+1.13%)
Feb 05, 2010	18.34	18.44	17.90	18.21	4,664,111	-0.56(-2.98%)
Feb 04, 2010	19.25	19.28	18.75	18.77	1,702,974	-0.47(-2.43%)
Feb 03, 2010	19.40	19.45	19.21	19.24	1,418,818	-0.06(-0.29%)
Feb 02, 2010	19.14	19.33	19.05	19.29	1,861,452	+0.29(+1.54%)
Feb 01, 2010	18.97	19.06	18.88	19.00	2,952,079	+0.12(+0.65%)
Jan 29, 2010	19.12	19.28	18.85	18.88	8,668,895	+0.21(+1.10%)
Jan 28, 2010	19.18	19.19	18.63	18.67	9,615,240	-0.76(-3.93%)
Jan 27, 2010	19.36	19.48	19.30	19.44	3,024,374	-0.11(-0.58%)
Jan 26, 2010	19.52	19.72	19.46	19.55	3,811,174	+0.11(+0.58%)
Jan 25, 2010	19.57	19.60	19.44	19.44	2,242,773	-0.10(-0.53%)
Jan 22, 2010	19.77	19.88	19.53	19.54	3,419,149	-0.40(-2.01%)
Jan 21, 2010	20.47	20.51	19.84	19.94	3,989,437	-0.67(-3.26%)
Jan 20, 2010	20.94	20.99	20.39	20.61	6,732,727	-0.57(-2.71%)
Jan 19, 2010	20.83	21.21	20.83	21.19	3,427,339	+0.13(+0.63%)
Jan 15, 2010	21.25	21.05	21.05	21.05	2,247,911	-0.26(-1.20%)
Jan 14, 2010	21.11	21.33	21.07	21.31	2,553,264	+0.43(+2.06%)
Jan 13, 2010	20.85	20.94	20.75	20.88	2,392,586	+0.09(+0.44%)
Jan 12, 2010	20.66	20.87	20.61	20.79	1,531,884	-0.17(-0.81%)
Jan 11, 2010	20.95	21.00	20.86	20.95	1,268,197	+0.34(+1.67%)
Jan 08, 2010	20.50	20.63	20.36	20.61	1,653,175	+0.07(+0.32%)
Jan 07, 2010	20.43	20.59	20.36	20.54	2,710,201	-0.11(-0.55%)
Jan 06, 2010	20.57	20.66	20.42	20.66	2,930,365	-0.01(-0.05%)
Jan 05, 2010	20.72	20.78	20.57	20.67	2,471,251	-0.27(-1.27%)
Jan 04, 2010	20.69	21.03	20.69	20.93	3,851,392	+0.79(+3.95%)
Dec 31, 2009	20.44	20.14	20.14	20.14	838,286	-0.26(-1.26%)
Dec 30, 2009	20.35	20.44	20.26	20.40	1,367,513	-0.28(-1.34%)
Dec 29, 2009	20.92	20.92	20.62	20.67	1,130,741	-0.04(-0.17%)
Dec 28, 2009	20.74	20.75	20.58	20.71	1,247,397	+0.26(+1.28%)
Dec 24, 2009	20.57	20.57	20.39	20.45	500,302	+0.09(+0.43%)
Dec 23, 2009	20.62	20.63	20.33	20.36	1,373,349	+0.14(+0.71%)
Dec 22, 2009	20.34	20.42	20.18	20.22	2,737,882	+0.18(+0.90%)
Dec 21, 2009	19.96	20.21	19.96	20.04	5,262,436	-0.02(-0.10%)
Dec 18, 2009	20.27	20.30	19.96	20.06	3,729,465	+0.37(+1.90%)
Dec 17, 2009	19.90	19.91	19.62	19.68	3,364,357	-0.40(-1.99%)
Dec 16, 2009	20.23	20.33	20.05	20.08	2,852,376	+0.26(+1.29%)
Dec 15, 2009	19.80	19.98	19.73	19.83	2,244,256	-0.05(-0.26%)
Dec 14, 2009	19.89	19.93	19.82	19.88	1,694,058	+0.13(+0.68%)
Dec 11, 2009	19.94	19.94	19.69	19.74	3,326,151	-0.23(-1.13%)
Dec 10, 2009	19.96	20.04	19.83	19.97	1,899,785	+0.10(+0.49%)
Dec 09, 2009	19.88	19.98	19.67	19.87	2,312,398	+0.01(+0.05%)
Dec 08, 2009	19.83	19.89	19.66	19.86	4,172,593	-0.03(-0.13%)
Dec 07, 2009	19.92	20.07	19.88	19.89	2,291,207	-0.31(-1.52%)
Dec 04, 2009	20.54	20.66	20.10	20.20	4,134,440	-0.07(-0.35%)
Dec 03, 2009	20.41	20.51	20.26	20.27	2,207,320	-0.12(-0.58%)
Dec 02, 2009	20.31	20.49	20.26	20.39	3,087,077	+0.22(+1.09%)
Dec 01, 2009	20.01	20.21	19.95	20.16	3,108,526	+0.70(+3.58%)
Nov 30, 2009	19.43	19.67	19.34	19.47	1,662,834	-0.24(-1.22%)
Nov 27, 2009	19.33	19.85	19.32	19.71	1,191,899	-0.53(-2.61%)
Nov 25, 2009	20.13	20.27	20.01	20.24	2,096,278	+0.43(+2.15%)
Nov 24, 2009	19.83	19.89	19.66	19.81	1,881,116	+0.01(+0.03%)
Nov 23, 2009	19.89	19.97	19.75	19.81	2,356,631	+0.49(+2.52%)
Nov 20, 2009	19.08	19.33	19.03	19.32	2,140,158	-0.01(-0.03%)
Nov 19, 2009	19.39	19.39	19.09	19.32	2,060,789	-0.38(-1.93%)
Nov 18, 2009	19.70	19.77	19.54	19.70	1,136,675	-0.03(-0.13%)
Nov 17, 2009	19.74	19.76	19.57	19.73	1,812,302	-0.24(-1.21%)
Nov 16, 2009	19.76	20.04	19.75	19.97	3,523,466	+0.37(+1.88%)
Nov 13, 2009	19.45	19.64	19.31	19.60	2,702,112	+0.13(+0.68%)
Nov 12, 2009	19.66	19.75	19.44	19.47	2,093,685	-0.02(-0.11%)
Nov 11, 2009	19.46	19.60	19.35	19.49	2,726,908	+0.06(+0.29%)
Nov 10, 2009	19.41	19.53	19.30	19.43	1,574,598	-0.01(-0.05%)
Nov 09, 2009	19.31	19.48	19.28	19.44	2,566,085	+0.62(+3.30%)
Nov 06, 2009	18.58	18.84	18.55	18.82	2,508,714	-0.18(-0.94%)
Nov 05, 2009	18.99	19.11	18.90	19.00	1,923,972	+0.03(+0.16%)
Nov 04, 2009	18.88	19.15	18.83	18.97	2,462,201	+0.34(+1.84%)
Nov 03, 2009	18.48	18.63	18.37	18.63	4,364,375	-0.09(-0.49%)
Nov 02, 2009	18.84	19.10	18.59	18.72	4,298,578	-0.22(-1.14%)
Oct 30, 2009	19.24	19.36	18.76	18.93	5,272,217	-0.58(-3.00%)
Oct 29, 2009	19.49	19.56	19.22	19.52	4,240,947	-0.03(-0.13%)
Oct 28, 2009	19.94	20.07	19.54	19.54	5,536,066	-0.18(-0.94%)
Oct 27, 2009	19.85	19.89	19.63	19.73	2,654,054	+0.20(+1.02%)
Oct 26, 2009	19.92	20.14	19.50	19.53	3,421,871	-0.57(-2.86%)
Oct 23, 2009	20.13	20.14	20.03	20.10	3,289,237	-0.12(-0.58%)
Oct 22, 2009	19.92	20.23	19.80	20.22	2,370,707	+0.06(+0.31%)
Oct 21, 2009	20.17	20.44	20.13	20.16	2,600,239	+0.17(+0.85%)
Oct 20, 2009	19.95	20.03	19.94	19.99	2,146,460	-0.25(-1.24%)
Oct 19, 2009	19.92	20.27	19.90	20.24	2,024,859	+0.58(+2.95%)
Oct 16, 2009	19.71	19.85	19.55	19.66	5,006,094	-0.93(-4.51%)
Oct 15, 2009	20.48	20.60	20.44	20.59	5,112,219	+0.10(+0.48%)
Oct 14, 2009	20.37	20.51	20.31	20.49	6,378,114	+0.59(+2.96%)
Oct 13, 2009	19.93	20.02	19.81	19.90	4,806,339	-0.01(-0.03%)
Oct 12, 2009	19.91	19.95	19.80	19.91	5,436,988	+0.51(+2.62%)
Oct 09, 2009	19.35	19.43	19.30	19.40	862,585	-0.03(-0.16%)
Oct 08, 2009	19.45	19.55	19.16	19.43	2,033,080	+0.39(+2.05%)
Oct 07, 2009	19.05	19.13	18.96	19.04	1,291,515	+0.10(+0.54%)
Oct 06, 2009	18.80	19.02	18.80	18.94	1,477,443	+0.11(+0.60%)
Oct 05, 2009	18.53	18.85	18.49	18.83	1,902,842	+0.25(+1.33%)
Oct 02, 2009	18.47	18.71	18.46	18.58	1,763,167	+0.02(+0.08%)
Oct 01, 2009	18.84	18.84	18.51	18.56	2,862,761	-0.38(-2.03%)
Sep 30, 2009	18.80	19.01	18.61	18.95	3,430,593	+0.10(+0.54%)
Sep 29, 2009	18.94	19.00	18.76	18.85	2,374,081	-0.31(-1.62%)
Sep 28, 2009	18.95	19.18	18.92	19.16	1,777,667	+0.18(+0.94%)
Sep 25, 2009	18.84	19.17	18.81	18.98	3,345,540	+0.08(+0.43%)
Sep 24, 2009	19.28	19.37	18.78	18.90	4,194,762	-0.18(-0.97%)
Sep 23, 2009	19.48	19.49	19.07	19.08	5,082,648	-0.28(-1.46%)
Sep 22, 2009	19.43	19.47	19.31	19.36	3,835,892	+0.28(+1.48%)
Sep 21, 2009	19.00	19.19	18.95	19.08	2,146,238	+0.23(+1.22%)
Sep 18, 2009	18.92	18.95	18.78	18.85	2,946,198	+0.31(+1.66%)
Sep 17, 2009	18.48	18.64	18.40	18.54	3,441,250	+0.30(+1.66%)
Sep 16, 2009	18.21	18.36	18.14	18.24	3,905,956	+0.15(+0.85%)
Sep 15, 2009	17.98	18.13	17.70	18.09	1,723,569	-0.07(-0.37%)
Sep 14, 2009	18.00	18.20	17.98	18.15	1,320,770	+0.18(+1.00%)
Sep 11, 2009	18.10	18.21	17.95	17.97	4,432,949	+0.07(+0.37%)
Sep 10, 2009	17.70	17.95	17.60	17.91	1,820,737	+0.17(+0.98%)
Sep 09, 2009	17.57	17.79	17.54	17.73	1,507,853	+0.18(+1.05%)
Sep 08, 2009	17.53	17.64	17.39	17.55	1,685,131	+0.35(+2.03%)
Sep 04, 2009	16.96	17.25	16.88	17.20	1,351,587	+0.10(+0.60%)
Sep 03, 2009	17.15	17.19	16.96	17.10	1,675,840	-0.02(-0.12%)
Sep 02, 2009	17.05	17.20	17.03	17.12	1,320,618	-0.01(-0.03%)
Sep 01, 2009	17.59	17.77	17.09	17.12	2,875,522	-0.35(-2.00%)
Aug 31, 2009	17.50	17.58	17.37	17.47	1,680,994	-0.24(-1.33%)
Aug 28, 2009	18.01	18.01	17.63	17.71	1,718,782	+0.16(+0.91%)
Aug 27, 2009	17.40	17.60	17.20	17.55	1,072,250	+0.12(+0.71%)
Aug 26, 2009	17.31	17.47	17.31	17.43	1,214,948	+0.01(+0.06%)
Aug 25, 2009	17.52	17.65	17.36	17.42	1,591,202	+0.01(+0.06%)
Aug 24, 2009	17.31	17.49	17.29	17.41	3,680,726	+0.03(+0.18%)
Aug 21, 2009	17.28	17.52	17.25	17.37	5,373,490	+0.52(+3.07%)
Aug 20, 2009	16.63	16.88	16.61	16.86	2,591,901	+0.16(+0.98%)
Aug 19, 2009	16.43	16.72	16.42	16.69	4,997,811	+0.44(+2.68%)
Aug 18, 2009	16.22	16.30	16.15	16.26	2,012,590	+0.03(+0.17%)
Aug 17, 2009	16.24	16.34	16.18	16.23	2,962,320	-0.45(-2.68%)
Aug 14, 2009	16.82	16.83	16.53	16.68	1,181,801	-0.15(-0.88%)
Aug 13, 2009	16.85	16.86	16.71	16.83	1,555,336	-0.04(-0.24%)
Aug 12, 2009	16.80	17.00	16.80	16.87	1,726,979	+0.20(+1.20%)
Aug 11, 2009	16.77	16.81	16.62	16.67	1,207,292	-0.11(-0.64%)
Aug 10, 2009	16.72	16.81	16.69	16.77	1,546,025	-0.17(-1.00%)
Aug 07, 2009	17.04	17.13	16.94	16.94	1,268,463	-0.05(-0.27%)
Aug 06, 2009	17.14	17.17	16.89	16.99	1,126,110	-0.11(-0.66%)
Aug 05, 2009	17.23	17.25	17.00	17.10	1,794,001	-0.38(-2.20%)
Aug 04, 2009	17.37	17.49	17.32	17.49	3,716,030	+0.18(+1.04%)

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.