Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.19	13.23	12.67	12.85	46,526,756	-0.12(-0.94%)
Jun 29, 2009	12.95	13.08	12.84	12.97	38,795,884	+0.16(+1.27%)
Jun 26, 2009	12.73	12.95	12.62	12.81	42,808,288	+0.15(+1.21%)
Jun 25, 2009	12.16	12.74	12.15	12.65	64,524,620	+0.46(+3.81%)
Jun 24, 2009	12.41	12.58	12.07	12.19	58,461,460	+0.08(+0.65%)
Jun 23, 2009	11.91	12.20	11.79	12.11	58,459,968	+0.40(+3.43%)
Jun 22, 2009	12.29	12.29	11.70	11.71	72,866,384	-0.92(-7.30%)
Jun 19, 2009	12.72	12.83	12.56	12.63	50,549,864	+0.16(+1.26%)
Jun 18, 2009	12.69	12.75	12.43	12.47	60,003,720	-0.15(-1.22%)
Jun 17, 2009	12.73	12.84	12.38	12.63	67,211,080	-0.26(-2.00%)
Jun 16, 2009	13.48	13.53	12.85	12.88	67,151,144	-0.33(-2.49%)
Jun 15, 2009	13.50	13.55	13.02	13.21	52,606,896	-0.56(-4.10%)
Jun 12, 2009	13.75	13.91	13.69	13.78	46,210,684	-0.38(-2.66%)
Jun 11, 2009	13.73	14.42	13.63	14.15	57,359,052	+0.54(+3.96%)
Jun 10, 2009	13.80	13.86	13.35	13.62	56,895,540	+0.07(+0.53%)
Jun 09, 2009	13.73	13.80	13.36	13.54	48,585,900	-0.01(-0.05%)
Jun 08, 2009	13.32	13.71	13.20	13.55	53,921,968	-0.01(-0.09%)
Jun 05, 2009	13.92	13.99	13.35	13.56	71,555,376	-0.12(-0.89%)
Jun 04, 2009	13.28	13.74	13.26	13.68	64,268,752	+0.53(+4.00%)
Jun 03, 2009	13.75	13.77	12.95	13.16	99,569,712	-0.92(-6.51%)
Jun 02, 2009	14.19	14.35	13.92	14.07	85,703,256	-0.24(-1.64%)
Jun 01, 2009	14.22	14.45	14.17	14.31	66,170,072	+0.50(+3.66%)
May 29, 2009	14.02	14.20	13.69	13.80	65,981,020	+0.16(+1.19%)
May 28, 2009	13.40	13.64	13.19	13.64	62,401,620	+0.51(+3.89%)
May 27, 2009	13.36	13.46	13.04	13.13	65,808,960	-0.02(-0.12%)
May 26, 2009	12.60	13.15	12.55	13.15	65,553,264	+0.42(+3.33%)
May 22, 2009	12.73	12.91	12.59	12.72	42,095,252	+0.22(+1.78%)
May 21, 2009	12.56	12.64	12.31	12.50	56,770,904	-0.34(-2.64%)
May 20, 2009	12.87	13.16	12.78	12.84	65,117,388	+0.24(+1.89%)
May 19, 2009	12.44	12.82	12.31	12.60	63,579,764	+0.25(+2.01%)
May 18, 2009	11.79	12.35	11.75	12.35	60,005,484	+0.75(+6.46%)
May 15, 2009	11.88	11.94	11.52	11.60	43,241,284	-0.29(-2.40%)
May 14, 2009	11.73	11.93	11.59	11.89	46,523,208	+0.18(+1.53%)
May 13, 2009	11.98	12.02	11.64	11.71	57,071,784	-0.57(-4.62%)
May 12, 2009	12.83	12.87	12.13	12.28	70,943,736	-0.26(-2.05%)
May 11, 2009	12.38	12.63	12.19	12.53	49,653,916	-0.01(-0.05%)
May 08, 2009	12.44	12.67	12.21	12.54	70,009,336	+0.62(+5.21%)
May 07, 2009	12.57	12.57	11.85	11.92	62,665,636	-0.32(-2.61%)
May 06, 2009	12.13	12.45	12.08	12.24	88,758,448	+0.38(+3.17%)
May 05, 2009	11.87	11.95	2.539	11.86	71,200,168	+0.05(+0.45%)
May 04, 2009	11.60	11.85	11.59	11.81	92,936,360	+0.83(+7.57%)
May 01, 2009	10.54	11.22	10.54	10.98	52,148,064	+0.45(+4.32%)
Apr 30, 2009	10.77	10.88	10.49	10.52	51,888,740	-0.06(-0.59%)
Apr 29, 2009	10.35	10.76	10.28	10.59	45,777,388	+0.42(+4.13%)
Apr 28, 2009	9.979	10.28	9.888	10.17	42,128,660	+0.06(+0.56%)
Apr 27, 2009	10.26	10.30	9.976	10.11	64,201,308	-0.39(-3.76%)
Apr 24, 2009	10.60	10.64	10.35	10.51	63,704,944	+0.16(+1.58%)
Apr 23, 2009	10.24	10.40	10.16	10.34	53,138,388	+0.22(+2.20%)
Apr 22, 2009	10.17	10.34	10.02	10.12	52,533,012	-0.11(-1.04%)
Apr 21, 2009	9.922	10.27	9.731	10.23	49,944,508	+0.14(+1.43%)
Apr 20, 2009	10.39	10.42	10.04	10.08	62,526,664	-0.61(-5.74%)
Apr 17, 2009	10.89	10.94	10.63	10.70	51,730,228	-0.17(-1.56%)
Apr 16, 2009	10.88	10.99	10.77	10.87	59,540,116	+0.08(+0.76%)
Apr 15, 2009	10.87	10.93	10.59	10.78	64,279,520	-0.21(-1.94%)
Apr 14, 2009	11.13	11.41	10.95	11.00	56,305,628	-0.26(-2.28%)
Apr 13, 2009	11.11	11.34	11.08	11.25	50,979,292	-0.03(-0.25%)
Apr 09, 2009	10.98	11.31	10.92	11.28	100,626,448	+0.53(+4.93%)
Apr 08, 2009	10.78	10.88	10.52	10.75	46,470,048	+0.06(+0.53%)
Apr 07, 2009	10.65	10.81	10.54	10.70	49,606,900	-0.06(-0.53%)
Apr 06, 2009	10.74	10.82	10.62	10.75	57,182,920	-0.25(-2.28%)
Apr 03, 2009	10.78	11.08	10.72	11.00	78,560,680	+0.20(+1.83%)
Apr 02, 2009	10.62	10.96	10.61	10.81	87,573,776	+0.71(+7.08%)
Apr 01, 2009	9.455	10.15	9.455	10.09	63,548,572	+0.54(+5.65%)
Mar 31, 2009	9.857	9.888	9.552	9.552	68,792,440	-0.12(-1.20%)
Mar 30, 2009	9.794	9.825	9.483	9.668	64,542,840	-1.05(-9.82%)
Mar 26, 2009	10.91	11.07	10.62	10.72	84,590,000	-0.06(-0.58%)
Mar 25, 2009	10.67	10.88	10.37	10.78	96,245,576	+0.16(+1.47%)
Mar 24, 2009	10.72	10.86	10.43	10.63	90,011,160	-0.34(-3.12%)
Mar 23, 2009	10.74	10.99	10.71	10.97	95,890,440	+0.85(+8.43%)
Mar 20, 2009	10.09	10.55	10.04	10.12	115,308,376	-0.11(-1.07%)
Mar 19, 2009	10.08	10.33	10.05	10.23	124,193,624	+0.50(+5.19%)
Mar 18, 2009	9.499	9.844	9.173	9.722	95,066,984	+0.17(+1.77%)
Mar 17, 2009	9.183	9.559	9.073	9.552	73,801,432	+0.34(+3.67%)
Mar 16, 2009	9.468	9.656	9.195	9.214	100,712,032	-0.21(-2.23%)
Mar 13, 2009	9.483	9.530	9.198	9.424	0	+0.06(+0.64%)
Mar 12, 2009	9.035	9.415	8.944	9.364	86,326,856	+0.36(+4.00%)
Mar 11, 2009	9.123	9.239	8.831	9.004	94,148,704	-0.00(-0.03%)
Mar 10, 2009	8.637	9.070	8.624	9.007	115,413,232	+0.67(+8.05%)
Mar 09, 2009	8.223	8.659	8.117	8.336	104,429,992	-0.04(-0.49%)
Mar 06, 2009	8.590	8.897	8.079	8.377	0	-0.07(-0.85%)
Mar 05, 2009	8.364	8.740	8.298	8.449	102,359,784	-0.19(-2.18%)
Mar 04, 2009	8.283	8.762	8.280	8.637	131,792,920	+0.74(+9.37%)
Mar 02, 2009	8.371	8.386	7.860	7.897	102,443,840	-0.80(-9.16%)
Feb 27, 2009	8.455	8.963	8.314	8.693	0	-0.08(-0.93%)
Feb 26, 2009	8.791	9.054	8.700	8.775	91,275,736	+0.24(+2.79%)
Feb 25, 2009	8.386	8.762	8.110	8.537	110,739,736	+0.13(+1.53%)
Feb 24, 2009	7.925	8.477	7.844	8.408	85,675,312	+0.58(+7.41%)
Feb 23, 2009	8.483	8.552	7.791	7.828	76,259,944	-0.50(-5.99%)
Feb 20, 2009	8.233	8.452	8.044	8.327	96,009,464	-0.23(-2.71%)
Feb 19, 2009	8.606	8.794	8.512	8.559	78,764,864	+0.15(+1.79%)
Feb 18, 2009	8.809	8.828	8.264	8.408	96,262,640	-0.29(-3.35%)
Feb 17, 2009	9.063	9.076	8.643	8.700	90,734,024	-0.70(-7.41%)
Feb 13, 2009	9.186	9.518	9.186	9.396	91,049,824	+0.16(+1.70%)
Feb 12, 2009	8.841	9.264	8.697	9.239	91,484,920	+0.08(+0.86%)
Feb 11, 2009	9.255	9.462	8.878	9.161	97,365,240	+0.17(+1.85%)
Feb 10, 2009	9.505	9.750	8.844	8.994	121,534,736	-0.48(-5.09%)
Feb 09, 2009	9.433	9.813	9.330	9.477	110,885,176	+0.14(+1.48%)
Feb 06, 2009	8.715	9.385	8.703	9.339	102,528,184	+0.53(+6.05%)
Feb 05, 2009	8.449	8.813	8.233	8.806	95,885,792	+0.26(+3.08%)
Feb 04, 2009	8.590	8.888	8.371	8.543	81,910,744	+0.12(+1.38%)
Feb 03, 2009	8.167	8.502	8.066	8.427	59,560,268	+0.30(+3.70%)
Feb 02, 2009	7.919	8.239	7.872	8.126	61,137,408	-0.09(-1.07%)
Jan 30, 2009	8.345	8.490	8.182	8.214	0	-0.01(-0.11%)
Jan 29, 2009	8.220	8.367	8.107	8.223	80,372,872	-0.14(-1.69%)
Jan 28, 2009	7.916	8.499	7.916	8.364	107,637,496	+0.71(+9.25%)
Jan 27, 2009	7.740	7.812	7.537	7.656	60,212,816	-0.01(-0.12%)
Jan 26, 2009	7.668	7.976	7.540	7.665	64,376,004	-0.04(-0.53%)
Jan 23, 2009	7.233	7.831	7.185	7.706	71,611,784	+0.09(+1.19%)
Jan 22, 2009	7.634	7.728	7.320	7.615	80,673,896	-0.27(-3.42%)
Jan 21, 2009	7.490	7.932	7.386	7.885	83,674,288	+0.67(+9.30%)
Jan 20, 2009	7.675	7.737	7.179	7.214	70,554,784	-0.62(-7.92%)
Jan 16, 2009	7.900	7.960	7.587	7.834	83,540,576	+0.18(+2.33%)
Jan 15, 2009	7.399	7.728	6.966	7.656	101,487,232	+0.36(+4.94%)
Jan 14, 2009	7.593	7.675	7.185	7.295	79,876,328	-0.59(-7.48%)
Jan 13, 2009	7.662	8.113	7.643	7.885	62,703,292	+0.13(+1.62%)
Jan 12, 2009	8.151	8.201	7.662	7.759	65,928,984	-0.69(-8.16%)
Jan 09, 2009	8.603	8.681	8.223	8.449	50,979,296	-0.04(-0.48%)
Jan 08, 2009	8.126	8.527	7.972	8.490	64,744,828	+0.36(+4.43%)
Jan 07, 2009	8.468	8.508	8.023	8.129	62,872,544	-0.71(-8.02%)
Jan 06, 2009	8.756	8.982	8.568	8.838	99,759,696	+0.39(+4.64%)
Jan 05, 2009	8.010	8.671	8.010	8.446	83,795,944	+0.31(+3.78%)
Jan 02, 2009	7.596	8.233	7.590	8.139	0	+0.46(+6.00%)
Jan 01, 2009	7.374	7.791	7.323	7.678	0	+0.00(+0.00%)
Dec 31, 2008	7.374	7.791	7.323	7.678	38,158,400	+0.24(+3.20%)
Dec 30, 2008	6.919	7.443	6.919	7.439	40,980,868	+0.42(+5.94%)
Dec 29, 2008	7.132	7.173	6.850	7.022	34,257,916	-0.05(-0.67%)
Dec 26, 2008	6.963	7.129	6.900	7.069	19,989,292	+0.08(+1.17%)
Dec 24, 2008	6.894	7.038	6.725	6.988	16,483,825	+0.18(+2.67%)
Dec 23, 2008	6.954	7.051	6.759	6.806	50,105,652	-0.05(-0.73%)
Dec 22, 2008	7.342	7.430	6.731	6.856	62,733,004	-0.48(-6.54%)
Dec 19, 2008	7.389	7.552	7.185	7.336	62,452,200	+0.10(+1.43%)
Dec 18, 2008	7.838	7.847	7.107	7.233	93,278,672	-0.51(-6.64%)
Dec 17, 2008	7.750	8.088	7.690	7.747	98,966,488	-0.36(-4.45%)
Dec 16, 2008	7.546	8.132	7.483	8.107	94,170,368	+0.78(+10.70%)
Dec 15, 2008	7.465	7.690	7.160	7.323	95,205,160	+0.09(+1.30%)
Dec 12, 2008	6.900	7.289	6.828	7.229	79,828,392	+0.05(+0.74%)
Dec 11, 2008	7.048	7.844	7.016	7.176	133,303,488	+0.25(+3.67%)
Dec 10, 2008	6.370	7.001	6.348	6.922	103,828,072	+0.82(+13.52%)
Dec 09, 2008	5.982	6.455	5.941	6.098	79,888,784	+0.03(+0.57%)
Dec 08, 2008	5.812	6.204	5.812	6.063	84,967,128	+0.44(+7.80%)
Dec 05, 2008	5.210	5.662	4.953	5.624	83,558,984	+0.24(+4.55%)
Dec 04, 2008	5.737	5.869	5.270	5.380	65,525,544	-0.47(-8.04%)
Dec 03, 2008	5.574	5.894	5.408	5.850	83,280,040	+0.07(+1.25%)
Dec 02, 2008	5.725	5.910	5.502	5.778	61,556,892	+0.17(+3.08%)
Dec 01, 2008	6.004	6.035	5.568	5.605	71,165,352	-0.96(-14.61%)
Nov 28, 2008	6.461	6.615	6.364	6.565	31,140,624	-0.37(-5.33%)
Nov 26, 2008	6.170	6.944	6.054	6.935	82,422,248	+0.82(+13.44%)
Nov 25, 2008	6.377	6.411	5.869	6.113	91,518,544	+0.06(+0.98%)
Nov 24, 2008	5.693	6.229	5.693	6.054	133,226,544	+0.60(+10.98%)
Nov 21, 2008	5.467	5.580	5.016	5.455	124,185,440	+0.77(+16.47%)
Nov 20, 2008	5.424	5.499	4.618	4.684	134,046,848	-0.92(-16.35%)
Nov 19, 2008	6.217	6.370	5.574	5.599	91,341,688	-0.81(-12.66%)
Nov 18, 2008	6.703	6.853	6.135	6.411	82,286,624	-0.27(-4.08%)
Nov 17, 2008	6.646	6.957	6.505	6.684	69,226,096	-0.04(-0.61%)
Nov 14, 2008	7.001	7.242	6.687	6.725	97,783,904	-0.79(-10.48%)
Nov 13, 2008	6.947	7.533	6.308	7.512	130,506,952	+0.64(+9.36%)
Nov 12, 2008	7.524	7.527	6.700	6.869	93,844,560	-1.17(-14.55%)
Nov 11, 2008	8.233	8.339	7.806	8.038	70,310,112	-0.49(-5.77%)
Nov 10, 2008	8.888	8.998	8.198	8.530	75,177,048	+0.14(+1.64%)
Nov 07, 2008	8.151	8.496	7.913	8.392	77,137,560	+0.61(+7.77%)
Nov 06, 2008	8.483	8.518	7.593	7.787	95,151,408	-0.70(-8.20%)
Nov 05, 2008	9.070	9.396	8.402	8.483	97,205,816	-1.10(-11.51%)
Nov 04, 2008	8.518	9.678	8.512	9.587	119,158,344	+1.32(+15.97%)
Nov 03, 2008	8.305	8.430	7.979	8.267	60,038,236	-0.16(-1.93%)
Oct 31, 2008	8.026	8.650	7.878	8.430	105,016,280	-0.04(-0.48%)
Oct 30, 2008	7.976	8.543	7.966	8.471	118,619,512	+0.88(+11.61%)
Oct 29, 2008	7.038	8.026	6.963	7.590	133,612,744	+0.54(+7.60%)
Oct 28, 2008	6.580	7.054	6.132	7.054	125,931,968	+0.90(+14.56%)
Oct 27, 2008	6.493	6.690	6.126	6.157	114,084,528	-0.44(-6.70%)
Oct 24, 2008	6.524	7.138	6.317	6.599	137,830,768	-0.95(-12.62%)
Oct 23, 2008	7.198	7.869	7.010	7.552	116,722,256	+0.29(+4.06%)
Oct 22, 2008	7.794	7.907	6.803	7.258	118,537,432	-1.16(-13.75%)
Oct 21, 2008	8.556	8.878	8.167	8.414	106,113,472	-0.71(-7.77%)
Oct 20, 2008	8.574	9.192	8.574	9.123	99,089,328	+0.91(+11.03%)
Oct 17, 2008	7.878	8.969	7.628	8.217	120,787,480	+0.21(+2.58%)
Oct 16, 2008	8.098	8.386	7.211	8.010	182,076,848	+0.15(+1.91%)
Oct 15, 2008	9.449	9.487	7.809	7.860	141,938,560	-2.36(-23.07%)
Oct 14, 2008	10.97	11.20	9.668	10.22	144,624,752	-0.44(-4.15%)
Oct 13, 2008	9.230	10.71	8.715	10.66	125,866,512	+2.48(+30.27%)
Oct 10, 2008	7.913	8.822	7.446	8.182	166,388,432	-0.47(-5.40%)
Oct 09, 2008	9.860	10.27	8.634	8.650	123,017,088	-0.69(-7.35%)
Oct 08, 2008	8.317	10.07	8.298	9.336	194,116,768	-0.03(-0.37%)
Oct 07, 2008	10.88	11.14	9.371	9.371	129,296,616	-1.35(-12.60%)
Oct 06, 2008	10.29	10.76	8.835	10.72	156,451,040	-0.79(-6.86%)
Oct 03, 2008	12.26	13.03	11.47	11.51	92,036,168	-0.43(-3.57%)
Oct 02, 2008	13.00	13.00	11.60	11.94	114,802,720	-1.69(-12.42%)
Oct 01, 2008	13.72	13.76	12.76	13.63	81,486,576	-0.15(-1.07%)
Sep 30, 2008	12.85	13.78	12.80	13.78	82,305,944	+1.45(+11.80%)
Sep 29, 2008	13.75	13.75	11.60	12.32	109,789,032	-2.27(-15.57%)
Sep 26, 2008	14.59	14.65	14.10	14.60	0	-0.55(-3.64%)
Sep 25, 2008	14.82	15.24	14.58	15.15	68,708,376	+0.95(+6.67%)
Sep 24, 2008	14.35	14.69	14.11	14.20	60,329,564	+0.27(+1.94%)
Sep 23, 2008	14.96	15.15	13.62	13.93	102,730,328	-1.13(-7.49%)
Sep 22, 2008	15.17	15.67	14.84	15.06	111,857,656	+0.23(+1.52%)
Sep 19, 2008	14.47	15.68	13.79	14.84	0	+2.45(+19.80%)
Sep 18, 2008	12.76	13.49	11.96	12.38	111,720,904	+0.07(+0.54%)
Sep 17, 2008	13.04	13.19	12.09	12.32	117,758,840	-0.92(-6.92%)
Sep 16, 2008	11.84	13.37	11.40	13.23	107,862,328	+0.58(+4.61%)
Sep 15, 2008	13.11	13.56	12.62	12.65	90,649,976	-1.68(-11.71%)
Sep 12, 2008	13.58	14.38	13.47	14.33	99,702,432	+1.10(+8.34%)
Sep 11, 2008	12.20	13.32	12.12	13.22	141,224,128	+0.81(+6.49%)
Sep 10, 2008	12.19	12.66	11.57	12.42	132,339,728	+0.37(+3.04%)
Sep 09, 2008	13.06	13.10	12.01	12.05	122,208,568	-1.49(-11.00%)
Sep 08, 2008	14.76	14.81	13.45	13.54	81,294,704	-0.51(-3.62%)
Sep 05, 2008	13.89	14.14	13.36	14.05	0	-0.19(-1.34%)
Sep 04, 2008	14.94	15.03	13.99	14.24	74,669,656	-0.82(-5.45%)
Sep 03, 2008	15.28	15.64	14.73	15.06	65,156,244	-0.35(-2.26%)
Sep 02, 2008	15.63	15.84	15.26	15.41	71,486,392	-1.13(-6.81%)
Aug 29, 2008	16.81	16.92	16.41	16.53	0	-0.10(-0.60%)
Aug 28, 2008	17.04	17.09	16.44	16.63	35,410,944	-0.04(-0.26%)
Aug 27, 2008	16.59	16.76	16.41	16.68	32,969,570	+0.52(+3.22%)
Aug 26, 2008	16.01	16.41	16.01	16.16	38,068,364	+0.02(+0.12%)
Aug 25, 2008	16.57	16.62	15.99	16.14	34,075,128	-0.42(-2.56%)
Aug 22, 2008	17.02	17.05	16.35	16.56	38,894,840	-0.39(-2.28%)
Aug 21, 2008	16.66	17.07	16.65	16.95	59,198,768	+0.75(+4.65%)
Aug 20, 2008	15.91	16.41	15.84	16.20	65,582,660	+0.61(+3.94%)
Aug 19, 2008	14.62	15.70	14.61	15.58	61,381,624	+0.61(+4.04%)
Aug 18, 2008	15.60	15.64	14.87	14.98	41,283,624	-0.30(-1.95%)
Aug 15, 2008	15.60	15.70	15.20	15.27	0	-0.61(-3.87%)
Aug 14, 2008	16.19	16.30	15.63	15.89	52,025,668	-0.29(-1.76%)
Aug 13, 2008	15.20	16.35	15.20	16.17	64,058,940	+0.68(+4.37%)
Aug 12, 2008	15.62	16.02	15.49	15.50	54,558,616	-0.00(-0.02%)
Aug 11, 2008	16.17	16.23	15.30	15.50	61,657,216	-0.51(-3.17%)
Aug 08, 2008	15.99	16.12	15.70	16.01	47,610,412	-0.33(-2.01%)
Aug 07, 2008	16.36	16.79	16.21	16.34	51,539,372	+0.10(+0.62%)
Aug 06, 2008	15.84	16.52	15.84	16.24	48,556,072	+0.49(+3.11%)
Aug 05, 2008	16.08	16.39	15.52	15.75	61,327,168	-0.46(-2.82%)
Aug 04, 2008	16.71	16.83	15.99	16.20	53,016,904	-0.87(-5.09%)
Aug 01, 2008	17.34	17.71	16.93	17.07	40,108,284	-0.45(-2.59%)
Jul 31, 2008	17.80	17.86	17.43	17.53	42,453,064	-0.34(-1.88%)
Jul 30, 2008	17.16	18.03	16.93	17.86	71,744,904	+0.93(+5.52%)
Jul 29, 2008	16.93	17.07	16.57	16.93	48,164,784	+0.12(+0.73%)
Jul 28, 2008	16.88	17.29	16.78	16.81	42,154,892	+0.16(+0.96%)
Jul 25, 2008	16.42	16.93	16.26	16.65	60,876,148	-0.08(-0.45%)
Jul 24, 2008	17.60	17.63	16.58	16.72	83,107,664	-0.77(-4.43%)
Jul 23, 2008	17.89	18.00	17.41	17.50	71,040,312	-0.60(-3.33%)
Jul 22, 2008	18.49	18.57	17.89	18.10	45,183,612	-0.61(-3.24%)
Jul 21, 2008	18.28	18.79	18.28	18.70	42,100,452	+0.50(+2.76%)
Jul 18, 2008	18.19	18.49	17.93	18.20	46,527,252	+0.01(+0.07%)
Jul 17, 2008	18.76	19.02	17.84	18.19	79,771,352	-0.68(-3.59%)
Jul 16, 2008	19.10	19.12	18.43	18.87	61,954,208	-0.33(-1.71%)
Jul 15, 2008	19.34	19.43	18.74	19.20	57,534,808	-0.35(-1.81%)
Jul 14, 2008	19.64	19.72	19.42	19.55	43,802,100	+0.20(+1.05%)
Jul 11, 2008	19.36	19.81	19.10	19.35	53,501,684	-0.01(-0.05%)
Jul 10, 2008	18.97	19.45	18.52	19.36	68,875,288	+0.33(+1.71%)
Jul 09, 2008	19.56	19.85	18.92	19.03	54,593,440	-0.50(-2.58%)
Jul 08, 2008	19.86	19.88	19.00	19.53	65,777,708	-0.68(-3.38%)
Jul 07, 2008	20.77	20.98	19.94	20.22	51,809,588	-0.39(-1.87%)
Jul 04, 2008	21.27	21.31	20.14	20.60	44,074,348	+0.00(+0.00%)
Jul 03, 2008	21.27	21.31	20.14	20.60	44,074,348	-0.43(-2.06%)
Jul 02, 2008	22.37	22.50	20.99	21.04	68,334,832	-0.98(-4.47%)

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.