Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.29	18.53	18.26	18.36	16,546,836	+0.06(+0.35%)
Jul 30, 2009	18.19	18.51	18.07	18.29	19,141,858	+0.33(+1.81%)
Jul 29, 2009	17.95	18.15	17.78	17.97	16,915,980	+0.00(+0.00%)
Jul 28, 2009	17.75	17.97	17.66	17.97	16,508,295	+0.27(+1.52%)
Jul 27, 2009	17.70	17.92	17.53	17.70	18,999,538	-0.22(-1.22%)
Jul 24, 2009	17.85	17.99	17.66	17.92	15,893,616	+0.03(+0.16%)
Jul 23, 2009	17.52	18.05	17.34	17.89	29,366,750	+0.36(+2.06%)
Jul 22, 2009	17.24	17.62	17.17	17.53	16,037,202	+0.22(+1.27%)
Jul 21, 2009	17.60	17.62	17.07	17.31	19,384,458	-0.24(-1.37%)
Jul 20, 2009	17.45	17.59	17.33	17.55	14,365,695	+0.09(+0.53%)
Jul 17, 2009	17.41	17.51	17.21	17.46	21,599,582	+0.19(+1.11%)
Jul 16, 2009	17.03	17.35	16.86	17.27	19,266,768	+0.23(+1.33%)
Jul 15, 2009	16.90	17.08	16.73	17.04	19,663,426	+0.28(+1.69%)
Jul 14, 2009	16.34	16.76	16.24	16.76	22,039,574	+0.40(+2.47%)
Jul 13, 2009	16.06	16.37	16.04	16.35	25,160,694	+0.42(+2.62%)
Jul 10, 2009	15.98	16.15	15.80	15.94	13,898,182	-0.11(-0.71%)
Jul 09, 2009	16.17	16.25	15.80	16.05	20,239,752	+0.01(+0.09%)
Jul 08, 2009	15.84	16.10	15.77	16.03	20,788,768	+0.18(+1.16%)
Jul 07, 2009	16.21	16.21	15.79	15.85	21,208,806	-0.34(-2.10%)
Jul 06, 2009	16.11	16.37	15.94	16.19	17,861,134	+0.05(+0.31%)
Jul 02, 2009	16.54	16.78	16.10	16.14	19,124,428	-0.64(-3.80%)
Jul 01, 2009	16.84	16.94	16.61	16.78	18,764,038	+0.06(+0.34%)
Jun 30, 2009	16.93	16.99	16.52	16.72	17,914,542	-0.17(-1.01%)
Jun 29, 2009	16.74	17.10	16.67	16.89	17,413,780	+0.18(+1.10%)
Jun 26, 2009	16.61	17.03	16.57	16.71	26,680,630	+0.03(+0.17%)
Jun 25, 2009	16.52	16.81	16.42	16.68	26,763,298	+0.63(+3.92%)
Jun 24, 2009	16.38	16.39	15.94	16.05	20,569,580	-0.14(-0.87%)
Jun 23, 2009	16.45	16.45	16.07	16.19	21,493,560	-0.26(-1.59%)
Jun 22, 2009	16.54	16.73	16.39	16.45	18,273,512	-0.19(-1.15%)
Jun 19, 2009	16.61	16.78	16.53	16.64	21,501,854	+0.12(+0.73%)
Jun 18, 2009	16.79	16.81	16.46	16.52	16,061,891	-0.21(-1.27%)
Jun 17, 2009	16.45	17.01	16.28	16.74	26,872,360	+0.32(+1.94%)
Jun 16, 2009	16.88	16.97	16.40	16.42	24,057,292	-0.31(-1.88%)
Jun 15, 2009	16.94	16.98	16.64	16.73	19,709,372	-0.36(-2.09%)
Jun 12, 2009	17.12	17.15	16.86	17.09	25,838,580	-0.06(-0.33%)
Jun 11, 2009	17.26	17.44	17.10	17.15	25,312,120	-0.11(-0.66%)
Jun 10, 2009	17.73	17.78	17.12	17.26	34,413,764	+0.03(+0.16%)
Jun 09, 2009	17.22	17.40	17.04	17.23	18,418,252	-0.15(-0.86%)
Jun 08, 2009	17.24	17.53	17.16	17.38	18,632,060	+0.28(+1.61%)
Jun 05, 2009	17.53	17.61	16.96	17.10	20,844,246	-0.28(-1.63%)
Jun 04, 2009	17.26	17.44	16.81	17.39	22,296,218	+0.14(+0.82%)
Jun 03, 2009	17.26	17.56	17.05	17.24	20,425,248	-0.09(-0.53%)
Jun 02, 2009	16.95	17.55	16.86	17.34	25,952,116	+0.24(+1.41%)
Jun 01, 2009	16.69	17.29	16.55	17.10	25,570,652	+0.71(+4.32%)
May 29, 2009	16.27	16.41	16.03	16.39	26,402,494	+0.33(+2.03%)
May 28, 2009	16.72	16.72	15.80	16.06	38,347,852	-0.45(-2.70%)
May 27, 2009	16.91	17.13	16.42	16.51	26,154,324	-0.33(-1.97%)
May 26, 2009	16.04	16.96	15.98	16.84	28,706,018	+0.67(+4.11%)
May 22, 2009	16.42	16.45	15.99	16.18	21,390,034	-0.02(-0.13%)
May 21, 2009	16.62	16.86	16.02	16.20	36,085,056	-0.67(-3.94%)
May 20, 2009	17.58	17.69	16.67	16.86	44,475,160	-0.57(-3.25%)
May 19, 2009	18.41	17.97	16.98	17.43	56,336,052	-0.98(-5.34%)
May 18, 2009	18.16	18.50	17.95	18.41	36,839,328	+1.15(+6.64%)
May 15, 2009	17.30	17.63	17.14	17.27	28,816,576	-0.09(-0.53%)
May 14, 2009	17.70	17.80	17.32	17.36	22,360,208	-0.21(-1.21%)
May 13, 2009	17.66	17.79	17.14	17.57	45,704,500	+0.13(+0.77%)
May 12, 2009	17.77	17.85	17.17	17.44	27,468,906	-0.21(-1.16%)
May 11, 2009	17.56	17.87	17.37	17.64	24,766,158	-0.40(-2.24%)
May 08, 2009	18.24	18.24	17.51	18.04	26,099,946	+0.02(+0.14%)
May 07, 2009	18.53	18.64	17.91	18.02	29,087,196	-0.41(-2.21%)
May 06, 2009	18.62	18.76	18.09	18.43	19,632,322	-0.11(-0.57%)
May 05, 2009	18.53	18.68	18.35	18.53	16,037,899	-0.01(-0.08%)
May 04, 2009	18.50	18.94	18.28	18.55	25,543,102	+0.31(+1.71%)
May 01, 2009	18.81	18.81	18.05	18.24	21,262,980	-0.39(-2.09%)
Apr 30, 2009	18.79	19.16	18.59	18.62	25,774,282	-0.01(-0.08%)
Apr 29, 2009	18.59	19.00	18.41	18.64	30,170,390	+0.19(+1.04%)
Apr 28, 2009	18.09	18.74	17.94	18.45	21,125,888	+0.13(+0.73%)
Apr 27, 2009	18.33	18.61	18.12	18.31	21,011,652	-0.30(-1.63%)
Apr 24, 2009	18.35	18.98	18.09	18.62	30,888,712	+0.39(+2.14%)
Apr 23, 2009	18.37	18.55	17.91	18.23	25,402,054	-0.29(-1.57%)
Apr 22, 2009	18.14	19.05	18.03	18.52	33,800,952	+0.20(+1.08%)
Apr 21, 2009	17.83	18.43	17.53	18.32	29,050,148	+0.52(+2.94%)
Apr 20, 2009	18.20	18.31	17.63	17.80	24,703,208	-0.67(-3.64%)
Apr 17, 2009	18.51	18.73	17.23	18.47	30,625,420	+0.09(+0.50%)
Apr 16, 2009	18.24	18.51	17.89	18.38	23,563,150	+0.21(+1.17%)
Apr 15, 2009	17.85	18.22	17.76	18.16	24,679,682	+0.23(+1.30%)
Apr 14, 2009	18.11	18.17	17.73	17.93	21,143,420	-0.44(-2.39%)
Apr 13, 2009	18.14	18.47	18.10	18.37	16,383,474	+0.04(+0.23%)
Apr 09, 2009	18.09	18.37	18.00	18.33	28,712,296	+0.55(+3.10%)
Apr 08, 2009	17.47	17.91	17.47	17.78	26,210,134	+0.53(+3.08%)
Apr 07, 2009	17.32	17.44	17.07	17.24	23,794,234	-0.34(-1.93%)
Apr 06, 2009	17.53	17.71	17.31	17.58	24,222,472	-0.11(-0.60%)
Apr 03, 2009	17.47	17.78	17.22	17.69	28,679,662	+0.16(+0.93%)
Apr 02, 2009	17.20	17.86	17.15	17.53	42,769,612	+0.67(+3.94%)
Apr 01, 2009	16.38	16.91	16.22	16.86	30,192,520	+0.19(+1.15%)
Mar 31, 2009	16.64	16.82	16.02	16.67	38,808,832	+0.13(+0.77%)
Mar 30, 2009	16.45	16.60	16.03	16.54	30,495,874	-0.54(-3.15%)
Mar 26, 2009	16.85	17.24	16.65	17.08	41,345,188	+0.61(+3.69%)
Mar 25, 2009	16.47	16.95	16.11	16.47	47,142,060	+0.23(+1.44%)
Mar 24, 2009	16.30	16.61	16.19	16.24	28,930,592	-0.21(-1.29%)
Mar 23, 2009	16.02	16.47	15.97	16.45	32,328,020	+0.77(+4.92%)
Mar 20, 2009	15.99	16.08	15.40	15.68	31,602,250	-0.22(-1.38%)
Mar 19, 2009	15.94	16.16	15.72	15.90	32,440,148	-0.08(-0.49%)
Mar 18, 2009	15.07	16.16	14.90	15.98	44,955,880	+0.78(+5.12%)
Mar 17, 2009	14.51	15.21	14.39	15.20	35,937,744	+0.95(+6.65%)
Mar 16, 2009	14.67	14.90	14.19	14.25	24,072,896	-0.40(-2.75%)
Mar 13, 2009	14.46	14.86	14.01	14.65	0	+0.27(+1.87%)
Mar 12, 2009	13.90	14.47	13.64	14.39	24,736,484	+0.46(+3.30%)
Mar 11, 2009	13.74	14.10	13.59	13.93	30,618,746	+0.18(+1.34%)
Mar 10, 2009	12.98	13.86	12.92	13.74	36,091,916	+0.84(+6.53%)
Mar 09, 2009	12.55	13.41	12.38	12.90	40,116,264	+0.16(+1.28%)
Mar 06, 2009	12.95	13.16	12.41	12.74	0	-0.11(-0.83%)
Mar 05, 2009	13.10	13.57	12.74	12.84	33,602,512	-0.61(-4.52%)
Mar 04, 2009	13.44	13.71	13.23	13.45	31,222,410	-0.64(-4.57%)
Mar 02, 2009	14.40	14.82	14.04	14.10	36,031,624	-0.69(-4.64%)
Feb 27, 2009	14.27	15.06	14.27	14.78	0	+0.18(+1.21%)
Feb 26, 2009	14.54	14.78	14.39	14.61	32,117,208	+0.23(+1.62%)
Feb 25, 2009	14.40	14.70	14.16	14.37	38,189,148	-0.25(-1.74%)
Feb 24, 2009	13.90	14.70	1.911	14.63	53,304,576	+1.39(+10.48%)
Feb 23, 2009	13.75	14.04	12.91	13.24	38,057,204	-0.53(-3.85%)
Feb 20, 2009	13.93	14.33	13.57	13.77	0	-0.50(-3.47%)
Feb 19, 2009	14.12	14.46	14.10	14.27	28,764,052	+0.25(+1.82%)
Feb 18, 2009	14.33	14.34	13.75	14.01	33,033,886	-0.10(-0.70%)
Feb 17, 2009	14.65	14.68	14.05	14.11	50,471,232	-0.91(-6.03%)
Feb 13, 2009	15.41	15.68	15.00	15.02	26,282,608	-0.54(-3.46%)
Feb 12, 2009	15.36	15.61	14.97	15.55	33,144,674	-0.11(-0.72%)
Feb 11, 2009	15.82	15.92	15.50	15.67	25,290,668	-0.05(-0.31%)
Feb 10, 2009	16.20	16.44	15.57	15.72	30,945,550	-0.62(-3.81%)
Feb 09, 2009	16.61	16.72	15.96	16.34	23,038,102	-0.31(-1.87%)
Feb 06, 2009	15.84	16.88	15.83	16.65	43,929,404	+0.80(+5.04%)
Feb 05, 2009	15.20	15.89	15.11	15.85	34,861,564	+0.47(+3.08%)
Feb 04, 2009	15.31	15.62	15.21	15.38	26,127,488	-0.13(-0.87%)
Feb 03, 2009	15.55	15.60	14.74	15.51	24,690,908	+0.25(+1.62%)
Feb 02, 2009	15.01	15.63	14.94	15.26	25,397,932	+0.03(+0.19%)
Jan 30, 2009	15.72	15.82	15.11	15.24	0	-0.33(-2.14%)
Jan 29, 2009	15.92	16.33	15.50	15.57	25,481,690	-0.71(-4.35%)
Jan 28, 2009	15.99	16.44	15.78	16.28	29,063,516	+0.62(+3.98%)
Jan 27, 2009	16.09	16.20	15.43	15.65	30,655,998	-0.43(-2.68%)
Jan 26, 2009	15.64	16.37	15.60	16.08	48,547,640	+0.71(+4.65%)
Jan 23, 2009	15.13	15.55	15.07	15.37	29,488,918	-0.18(-1.14%)
Jan 22, 2009	15.50	15.82	15.21	15.55	32,115,308	-0.22(-1.39%)
Jan 21, 2009	15.77	15.88	15.28	15.77	27,800,136	+0.21(+1.32%)
Jan 20, 2009	16.20	16.42	15.45	15.56	28,744,030	-0.86(-5.22%)
Jan 16, 2009	16.52	16.54	15.97	16.42	29,599,134	+0.28(+1.71%)
Jan 15, 2009	15.51	16.49	15.33	16.14	36,828,852	+0.64(+4.11%)
Jan 14, 2009	15.67	15.75	15.34	15.50	29,265,740	-0.42(-2.67%)
Jan 13, 2009	16.25	16.35	15.74	15.93	28,886,370	-0.33(-2.00%)
Jan 12, 2009	16.88	16.95	16.01	16.25	33,294,772	-0.63(-3.73%)
Jan 09, 2009	17.32	17.32	16.66	16.88	23,921,374	-0.38(-2.17%)
Jan 08, 2009	17.07	17.31	16.77	17.26	24,476,008	-0.13(-0.73%)
Jan 07, 2009	17.60	17.80	17.29	17.39	28,100,612	-0.49(-2.73%)
Jan 06, 2009	17.65	18.04	17.42	17.87	32,333,368	+0.39(+2.23%)
Jan 05, 2009	17.00	17.61	16.85	17.49	31,922,510	+0.41(+2.40%)
Jan 02, 2009	16.32	17.12	16.25	17.07	21,085,828	+0.79(+4.82%)
Jan 01, 2009	16.37	16.84	16.25	16.29	0	+0.00(+0.00%)
Dec 31, 2008	16.37	16.84	16.25	16.29	21,400,672	-0.06(-0.39%)
Dec 30, 2008	16.63	16.76	16.06	16.35	21,052,052	-0.18(-1.07%)
Dec 29, 2008	16.66	16.77	16.28	16.53	11,970,129	-0.14(-0.85%)
Dec 26, 2008	16.71	16.98	16.57	16.67	6,320,516	-0.12(-0.72%)
Dec 24, 2008	16.76	17.06	16.71	16.79	5,624,869	+0.08(+0.47%)
Dec 23, 2008	16.69	16.98	16.62	16.71	19,162,994	-0.08(-0.46%)
Dec 22, 2008	17.05	17.07	16.39	16.79	18,716,638	-0.35(-2.02%)
Dec 19, 2008	17.56	17.69	16.86	17.14	32,637,676	-0.16(-0.94%)
Dec 18, 2008	17.55	17.74	17.02	17.30	31,239,354	-0.18(-1.01%)
Dec 17, 2008	16.99	17.77	16.91	17.48	28,534,276	+0.27(+1.56%)
Dec 16, 2008	16.79	17.40	16.19	17.21	37,008,652	+0.64(+3.89%)
Dec 15, 2008	16.71	16.89	16.30	16.57	20,825,684	-0.04(-0.26%)
Dec 12, 2008	15.79	16.78	15.68	16.61	29,438,266	+0.34(+2.09%)
Dec 11, 2008	16.89	17.07	16.13	16.27	25,989,560	-0.92(-5.35%)
Dec 10, 2008	16.55	17.29	16.28	17.19	26,454,676	+0.77(+4.70%)
Dec 09, 2008	16.91	17.51	16.17	16.42	37,211,560	-0.74(-4.33%)
Dec 08, 2008	17.67	17.82	17.02	17.16	40,721,264	-0.11(-0.61%)
Dec 05, 2008	16.16	17.37	16.06	17.27	46,602,672	+0.83(+5.08%)
Dec 04, 2008	15.90	17.21	15.77	16.43	42,513,492	+0.33(+2.02%)
Dec 03, 2008	15.38	16.19	14.90	16.11	46,562,160	+0.64(+4.16%)
Dec 02, 2008	15.23	15.53	14.61	15.46	33,684,272	+0.45(+3.02%)
Dec 01, 2008	15.96	16.28	14.95	15.01	37,897,060	-1.34(-8.22%)
Nov 28, 2008	16.57	16.83	16.08	16.35	14,518,396	-0.31(-1.87%)
Nov 26, 2008	15.25	16.83	15.25	16.66	35,897,596	+0.92(+5.84%)
Nov 25, 2008	15.31	15.89	15.00	15.74	44,682,652	+0.59(+3.87%)
Nov 24, 2008	13.88	15.50	13.35	15.16	44,968,012	+1.51(+11.04%)
Nov 21, 2008	13.32	13.69	12.36	13.65	54,215,280	+0.54(+4.16%)
Nov 20, 2008	13.76	14.36	12.96	13.11	46,391,324	-0.88(-6.27%)
Nov 19, 2008	14.49	15.04	13.87	13.98	31,048,266	-0.67(-4.59%)
Nov 18, 2008	14.62	15.16	14.11	14.65	46,124,008	+0.50(+3.55%)
Nov 17, 2008	14.10	14.85	13.97	14.15	32,007,776	-0.38(-2.63%)
Nov 14, 2008	15.38	16.02	14.38	14.53	0	-1.20(-7.60%)
Nov 13, 2008	14.07	15.83	13.55	15.73	39,652,928	+1.72(+12.27%)
Nov 12, 2008	14.05	14.39	13.88	14.01	25,704,848	-0.50(-3.46%)
Nov 11, 2008	14.50	15.19	14.11	14.51	24,596,954	-0.16(-1.11%)
Nov 10, 2008	15.24	15.36	14.48	14.68	19,888,622	-0.23(-1.52%)
Nov 07, 2008	14.90	15.42	14.65	14.90	27,698,468	+0.09(+0.62%)
Nov 06, 2008	15.50	16.14	14.63	14.81	36,070,364	-0.86(-5.51%)
Nov 05, 2008	16.28	16.51	15.61	15.67	31,459,290	-0.88(-5.30%)
Nov 04, 2008	16.06	16.62	15.68	16.55	34,134,788	+0.83(+5.27%)
Nov 03, 2008	16.61	16.69	15.65	15.72	25,352,812	-0.97(-5.81%)
Oct 31, 2008	16.06	17.00	15.78	16.69	30,697,384	+0.62(+3.83%)
Oct 30, 2008	15.72	16.23	15.49	16.08	29,779,664	+0.76(+4.94%)
Oct 29, 2008	15.04	16.40	14.68	15.32	45,686,220	+0.06(+0.37%)
Oct 28, 2008	13.57	15.31	13.21	15.26	39,789,956	+1.88(+14.07%)
Oct 27, 2008	12.74	13.80	12.74	13.38	30,731,754	+0.28(+2.16%)
Oct 24, 2008	12.67	13.44	12.44	13.10	31,838,014	-0.39(-2.89%)
Oct 23, 2008	13.77	14.01	12.74	13.49	41,687,228	-0.29(-2.11%)
Oct 22, 2008	14.18	14.32	13.42	13.78	33,672,712	-0.74(-5.12%)
Oct 21, 2008	14.51	15.19	14.37	14.52	21,388,868	-0.18(-1.25%)
Oct 20, 2008	14.49	14.86	14.23	14.70	26,014,898	+0.40(+2.82%)
Oct 17, 2008	13.57	14.65	13.42	14.30	37,632,604	+0.36(+2.59%)
Oct 16, 2008	13.80	14.16	12.75	13.94	54,330,164	-0.09(-0.66%)
Oct 15, 2008	14.77	14.99	13.80	14.03	37,330,932	-0.88(-5.88%)
Oct 14, 2008	16.03	16.13	14.43	14.91	37,968,620	-0.45(-2.95%)
Oct 13, 2008	14.51	15.43	14.33	15.36	34,874,576	+1.39(+9.92%)
Oct 10, 2008	13.23	15.08	12.06	13.98	0	-0.13(-0.90%)
Oct 09, 2008	15.08	15.20	13.95	14.10	41,825,732	-0.88(-5.86%)
Oct 08, 2008	14.97	15.89	14.69	14.98	49,611,680	-0.51(-3.29%)
Oct 07, 2008	16.36	16.78	15.34	15.49	48,321,424	-0.66(-4.08%)
Oct 06, 2008	16.37	16.56	15.40	16.15	51,491,208	-0.70(-4.16%)
Oct 03, 2008	17.76	17.91	16.78	16.85	0	-0.74(-4.22%)
Oct 02, 2008	18.19	18.44	17.46	17.59	26,208,592	-0.75(-4.09%)
Oct 01, 2008	18.06	18.46	17.90	18.34	29,309,202	+0.02(+0.12%)
Sep 30, 2008	18.16	18.36	17.49	18.32	32,719,064	+0.64(+3.60%)
Sep 29, 2008	18.39	18.84	17.29	17.68	38,262,352	-1.04(-5.56%)
Sep 26, 2008	17.64	18.74	17.64	18.72	0	+0.47(+2.56%)
Sep 25, 2008	17.87	18.36	17.70	18.26	32,458,852	+0.55(+3.12%)
Sep 24, 2008	18.06	18.09	17.39	17.70	29,204,322	-0.17(-0.95%)
Sep 23, 2008	18.16	18.58	17.80	17.87	31,646,578	-0.25(-1.40%)
Sep 22, 2008	19.40	19.62	17.90	18.13	34,833,444	-1.24(-6.39%)
Sep 19, 2008	20.60	21.02	18.50	19.37	0	+0.30(+1.56%)
Sep 18, 2008	18.40	19.46	17.30	19.07	59,524,696	+0.94(+5.19%)
Sep 17, 2008	18.99	19.10	18.09	18.13	60,740,896	-1.39(-7.11%)
Sep 16, 2008	19.74	20.10	19.44	19.52	60,425,824	-0.65(-3.23%)
Sep 15, 2008	19.47	20.58	19.47	20.17	39,087,108	-0.21(-1.04%)
Sep 12, 2008	20.64	20.75	20.17	20.38	36,364,400	-0.50(-2.37%)
Sep 11, 2008	20.20	20.89	20.07	20.87	38,941,860	+0.28(+1.37%)
Sep 10, 2008	20.76	20.90	20.36	20.59	28,012,304	-0.04(-0.17%)
Sep 09, 2008	21.36	21.66	20.61	20.63	50,825,560	-0.71(-3.35%)
Sep 08, 2008	21.09	21.75	21.02	21.34	58,605,456	+1.11(+5.49%)
Sep 05, 2008	20.04	20.37	19.83	20.23	0	+0.01(+0.07%)
Sep 04, 2008	20.49	20.64	20.14	20.22	46,715,968	-0.54(-2.59%)
Sep 03, 2008	19.77	20.80	19.75	20.75	55,194,552	+0.89(+4.49%)
Sep 02, 2008	19.57	20.29	19.57	19.86	39,081,728	+0.67(+3.50%)
Aug 29, 2008	19.26	19.45	19.12	19.19	0	-0.21(-1.09%)
Aug 28, 2008	19.40	19.56	19.10	19.40	19,256,204	+0.18(+0.92%)
Aug 27, 2008	19.12	19.45	18.82	19.23	18,499,910	+0.11(+0.55%)
Aug 26, 2008	18.77	19.16	18.50	19.12	23,738,006	+0.33(+1.73%)
Aug 25, 2008	19.09	19.13	18.76	18.79	18,496,054	-0.39(-2.03%)
Aug 22, 2008	18.89	19.21	18.81	19.18	0	+0.38(+2.03%)
Aug 21, 2008	18.12	18.88	18.05	18.80	26,591,292	+0.42(+2.31%)
Aug 20, 2008	18.41	18.71	18.17	18.38	26,868,016	+0.01(+0.04%)
Aug 19, 2008	19.09	19.16	18.35	18.37	43,284,716	-0.71(-3.71%)
Aug 18, 2008	19.64	19.88	18.80	19.08	31,338,570	-0.40(-2.07%)
Aug 15, 2008	19.25	19.63	19.18	19.48	32,883,564	+0.25(+1.33%)
Aug 14, 2008	18.56	19.71	18.55	19.23	24,540,402	+0.46(+2.45%)
Aug 13, 2008	19.33	19.45	18.48	18.77	30,849,188	-0.68(-3.49%)
Aug 12, 2008	19.35	19.64	19.23	19.45	38,470,828	-0.02(-0.11%)
Aug 11, 2008	18.58	20.34	18.43	19.47	76,148,008	+0.81(+4.32%)
Aug 08, 2008	17.34	18.77	17.34	18.66	36,045,264	+1.34(+7.72%)
Aug 07, 2008	17.48	17.62	17.21	17.32	19,212,380	-0.30(-1.69%)
Aug 06, 2008	17.34	17.69	17.27	17.62	21,304,186	+0.01(+0.04%)
Aug 05, 2008	17.05	17.65	17.05	17.61	20,308,784	+0.71(+4.19%)
Aug 04, 2008	16.86	17.11	16.64	16.91	14,917,784	-0.01(-0.04%)

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.