Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.79	16.87	16.59	16.74	2,643,571	-0.09(-0.55%)
Jul 30, 2009	16.78	17.04	16.74	16.83	3,329,751	-0.09(-0.52%)
Jul 29, 2009	17.07	17.16	16.80	16.92	4,333,911	-0.23(-1.35%)
Jul 28, 2009	17.17	17.28	16.98	17.15	2,546,625	+0.33(+1.98%)
Jul 27, 2009	16.89	16.92	16.72	16.82	1,986,612	-0.16(-0.94%)
Jul 24, 2009	16.90	17.01	16.74	16.97	545	+0.15(+0.91%)
Jul 23, 2009	16.52	17.01	16.51	16.82	5,074,134	+0.12(+0.71%)
Jul 22, 2009	16.48	16.82	16.47	16.70	4,389,103	+0.26(+1.59%)
Jul 21, 2009	16.49	16.51	16.33	16.44	2,627,957	+0.13(+0.82%)
Jul 20, 2009	16.20	16.32	16.13	16.31	2,512,009	+0.37(+2.35%)
Jul 17, 2009	16.00	16.01	15.88	15.93	2,431,298	+0.03(+0.16%)
Jul 16, 2009	15.91	15.96	15.82	15.91	3,338,126	+0.29(+1.84%)
Jul 15, 2009	15.50	15.66	15.43	15.62	2,841,809	+0.46(+3.04%)
Jul 14, 2009	15.14	15.21	14.97	15.16	2,048,009	+0.01(+0.07%)
Jul 13, 2009	14.97	15.20	14.97	15.15	3,289,783	+0.33(+2.21%)
Jul 10, 2009	14.87	14.95	14.67	14.82	2,907,544	-0.31(-2.03%)
Jul 09, 2009	15.13	15.22	15.04	15.13	2,841,172	+0.03(+0.20%)
Jul 08, 2009	15.28	15.31	14.95	15.10	3,351,134	-0.03(-0.20%)
Jul 07, 2009	15.46	15.49	15.11	15.13	4,064,124	-0.41(-2.61%)
Jul 06, 2009	15.33	15.54	15.30	15.53	3,721,386	+0.30(+1.99%)
Jul 02, 2009	15.39	15.39	15.17	15.23	3,813,040	-0.33(-2.11%)
Jul 01, 2009	15.50	15.77	15.46	15.56	11,969,882	+0.44(+2.88%)
Jun 30, 2009	15.20	15.30	14.92	15.12	7,358,724	+0.01(+0.03%)
Jun 29, 2009	14.68	15.14	14.66	15.12	17,388,742	+0.75(+5.25%)
Jun 26, 2009	14.71	14.97	14.31	14.36	22,947,026	-1.13(-7.28%)
Jun 25, 2009	15.96	15.96	15.36	15.49	16,066,702	-0.84(-5.12%)
Jun 24, 2009	16.74	16.95	16.23	16.33	8,222,132	-0.68(-4.01%)
Jun 23, 2009	16.97	17.15	16.93	17.01	3,392,928	+0.25(+1.50%)
Jun 22, 2009	16.92	16.94	16.67	16.76	7,043,003	-0.48(-2.80%)
Jun 19, 2009	17.26	17.35	17.20	17.24	4,619,352	+0.24(+1.39%)
Jun 18, 2009	17.05	17.28	16.96	17.01	7,500,455	+0.22(+1.28%)
Jun 17, 2009	16.73	16.87	16.65	16.79	3,018,349	+0.48(+2.96%)
Jun 16, 2009	16.26	16.58	16.26	16.31	2,957,198	+0.17(+1.05%)
Jun 15, 2009	16.61	16.62	16.09	16.14	4,358,268	-0.90(-5.30%)
Jun 12, 2009	16.97	17.16	16.82	17.04	5,008,854	+0.44(+2.66%)
Jun 11, 2009	16.62	16.74	16.56	16.60	7,817,941	+0.21(+1.28%)
Jun 10, 2009	16.69	16.74	16.27	16.39	2,978,938	-0.18(-1.11%)
Jun 09, 2009	16.60	16.65	16.41	16.57	4,427,577	+0.05(+0.31%)
Jun 08, 2009	16.40	16.64	16.37	16.52	2,668,979	-0.03(-0.16%)
Jun 05, 2009	16.82	16.84	16.46	16.55	3,111,730	-0.30(-1.77%)
Jun 04, 2009	16.87	16.96	16.78	16.85	5,517,516	+0.58(+3.59%)
Jun 03, 2009	16.41	16.48	16.16	16.26	3,725,411	-0.53(-3.18%)
Jun 02, 2009	16.71	16.89	16.70	16.80	4,933,310	-0.08(-0.49%)
Jun 01, 2009	16.79	16.96	16.74	16.88	6,130,321	+0.63(+3.85%)
May 29, 2009	16.29	16.34	16.14	16.25	5,392,987	+0.23(+1.44%)
May 28, 2009	16.09	16.15	15.89	16.02	6,466,817	+0.36(+2.29%)
May 27, 2009	15.94	15.97	15.66	15.66	4,304,800	-0.39(-2.43%)
May 26, 2009	15.78	16.15	15.72	16.05	7,613,188	+0.40(+2.56%)
May 22, 2009	15.63	15.77	15.49	15.65	3,043,466	-0.04(-0.23%)
May 21, 2009	15.64	15.73	15.58	15.69	2,825,511	-0.12(-0.78%)
May 20, 2009	15.75	15.97	15.74	15.81	2,821,664	+0.34(+2.19%)
May 19, 2009	15.43	15.54	15.35	15.47	2,543,495	-0.17(-1.11%)
May 18, 2009	15.37	15.67	15.28	15.65	3,034,307	+0.38(+2.49%)
May 15, 2009	15.50	15.54	15.18	15.27	2,330,123	-0.36(-2.33%)
May 14, 2009	15.53	15.70	15.51	15.63	2,521,215	-0.08(-0.49%)
May 13, 2009	15.80	15.93	15.63	15.71	3,316,733	+0.35(+2.27%)
May 12, 2009	15.24	15.41	15.15	15.36	3,082,003	+0.05(+0.30%)
May 11, 2009	15.26	15.41	15.20	15.31	2,306,831	-0.15(-0.96%)
May 08, 2009	15.44	15.53	15.28	15.46	3,046,032	+0.36(+2.41%)
May 07, 2009	15.10	15.15	14.97	15.10	3,503,040	+0.08(+0.51%)
May 06, 2009	15.29	15.32	14.91	15.02	4,727,773	+0.15(+1.00%)
May 05, 2009	14.91	14.97	14.74	14.87	2,915,241	-0.14(-0.92%)
May 04, 2009	14.62	15.02	14.60	15.01	3,698,018	+0.27(+1.84%)
May 01, 2009	14.81	14.84	14.64	14.74	3,477,993	+0.01(+0.07%)
Apr 30, 2009	14.84	15.04	14.65	14.73	4,755,849	+0.02(+0.10%)
Apr 29, 2009	14.57	14.90	14.52	14.71	8,299,044	+0.78(+5.63%)
Apr 28, 2009	13.95	14.11	13.88	13.93	4,278,776	-0.04(-0.26%)
Apr 27, 2009	13.94	14.09	13.85	13.96	4,007,983	+0.22(+1.57%)
Apr 24, 2009	13.85	13.87	13.66	13.75	2,881,171	+0.13(+0.98%)
Apr 23, 2009	13.19	13.63	13.11	13.62	4,133,104	+0.17(+1.30%)
Apr 22, 2009	13.24	13.60	13.18	13.44	4,772,113	-0.04(-0.30%)
Apr 21, 2009	13.28	13.52	13.20	13.48	3,588,951	+0.07(+0.50%)
Apr 20, 2009	13.51	13.61	13.38	13.42	4,102,704	-0.76(-5.35%)
Apr 17, 2009	13.97	14.29	13.97	14.17	4,068,765	-0.06(-0.40%)
Apr 16, 2009	14.06	14.31	13.98	14.23	2,893,354	+0.15(+1.09%)
Apr 15, 2009	13.91	14.10	13.89	14.08	2,468,730	+0.20(+1.44%)
Apr 14, 2009	13.85	13.96	13.77	13.88	3,613,924	-0.42(-2.91%)
Apr 13, 2009	14.06	14.34	14.06	14.29	2,104,370	+0.18(+1.31%)
Apr 09, 2009	14.25	14.26	14.02	14.11	2,099,232	-0.10(-0.72%)
Apr 08, 2009	14.14	14.37	14.12	14.21	3,767,520	+0.08(+0.54%)
Apr 07, 2009	14.25	14.29	14.11	14.13	2,795,903	-0.08(-0.58%)
Apr 06, 2009	14.10	14.25	14.03	14.22	3,172,360	-0.06(-0.40%)
Apr 03, 2009	14.40	14.45	14.15	14.27	2,808,194	-0.39(-2.66%)
Apr 02, 2009	14.57	14.89	14.50	14.66	3,382,378	+0.31(+2.14%)
Apr 01, 2009	13.97	14.40	13.93	14.35	3,074,205	+0.03(+0.22%)
Mar 31, 2009	14.22	14.55	14.05	14.32	3,878,106	+0.31(+2.20%)
Mar 30, 2009	13.91	14.03	13.76	14.02	2,051,086	-0.70(-4.77%)
Mar 26, 2009	14.74	14.81	14.52	14.72	3,427,477	+0.17(+1.20%)
Mar 25, 2009	14.48	14.76	14.28	14.54	3,379,859	+0.16(+1.11%)
Mar 24, 2009	14.57	14.70	14.36	14.38	3,650,981	-0.09(-0.64%)
Mar 23, 2009	14.20	14.49	14.19	14.48	3,730,485	+0.48(+3.41%)
Mar 20, 2009	14.21	14.29	13.95	14.00	3,423,829	-0.23(-1.59%)
Mar 19, 2009	14.49	14.50	14.11	14.23	4,326,136	-0.30(-2.05%)
Mar 18, 2009	14.20	14.74	14.05	14.52	7,898,435	+0.35(+2.46%)
Mar 17, 2009	13.69	14.20	13.60	14.17	7,946,443	+0.50(+3.64%)
Mar 16, 2009	13.93	14.01	13.64	13.68	10,794,871	+0.19(+1.41%)
Mar 13, 2009	13.31	13.54	13.22	13.49	0	+0.54(+4.16%)
Mar 12, 2009	12.85	12.97	12.74	12.95	10,429,681	+0.01(+0.08%)
Mar 11, 2009	13.13	13.22	12.92	12.94	4,086,719	-0.30(-2.29%)
Mar 10, 2009	12.90	13.37	12.88	13.24	5,348,759	+0.38(+2.95%)
Mar 09, 2009	12.88	13.18	12.80	12.86	5,313,574	+0.03(+0.24%)
Mar 06, 2009	13.04	13.16	12.61	12.83	0	-0.28(-2.15%)
Mar 05, 2009	13.44	13.54	13.09	13.11	3,640,496	-0.22(-1.62%)
Mar 04, 2009	13.04	13.46	12.97	13.33	4,723,538	+0.28(+2.12%)
Mar 02, 2009	13.32	13.39	13.03	13.05	5,476,964	-0.09(-0.66%)
Feb 27, 2009	13.17	13.34	13.10	13.14	0	-0.39(-2.88%)
Feb 26, 2009	14.02	14.07	13.48	13.53	3,730,896	-0.65(-4.56%)
Feb 25, 2009	14.38	14.39	14.02	14.17	3,391,896	-0.46(-3.15%)
Feb 24, 2009	14.54	14.72	14.36	14.64	3,174,917	+0.25(+1.75%)
Feb 23, 2009	14.80	14.85	14.33	14.38	3,101,965	-0.10(-0.71%)
Feb 20, 2009	14.31	14.64	14.31	14.49	3,325,757	-0.30(-2.01%)
Feb 19, 2009	15.08	15.14	14.74	14.78	2,673,235	-0.02(-0.10%)
Feb 18, 2009	14.87	14.92	14.61	14.80	2,087,519	-0.08(-0.52%)
Feb 17, 2009	14.89	15.01	14.75	14.88	2,951,297	-0.52(-3.36%)
Feb 13, 2009	15.45	15.62	15.30	15.40	3,999,522	-0.04(-0.23%)
Feb 12, 2009	15.28	15.43	15.05	15.43	3,988,125	-0.24(-1.54%)
Feb 11, 2009	15.43	15.71	15.26	15.67	9,759,797	+1.15(+7.95%)
Feb 10, 2009	14.98	15.13	14.41	14.52	4,036,361	-0.46(-3.05%)
Feb 09, 2009	15.07	15.07	14.79	14.97	2,478,253	+0.18(+1.25%)
Feb 06, 2009	14.58	14.96	14.53	14.79	3,358,312	-0.26(-1.74%)
Feb 05, 2009	14.64	15.14	14.49	15.05	3,996,553	+0.31(+2.09%)
Feb 04, 2009	14.83	15.08	14.69	14.74	4,519,666	-0.42(-2.74%)
Feb 03, 2009	14.86	15.25	14.73	15.16	4,739,477	+0.53(+3.65%)
Feb 02, 2009	14.37	14.72	14.36	14.63	3,164,695	+0.18(+1.24%)
Jan 30, 2009	14.67	14.71	14.29	14.45	0	-0.10(-0.67%)
Jan 29, 2009	14.76	14.76	14.42	14.54	5,098,411	-0.41(-2.71%)
Jan 28, 2009	15.12	15.14	14.83	14.95	5,042,034	-0.26(-1.72%)
Jan 27, 2009	15.50	15.62	15.08	15.21	7,755,133	-0.34(-2.21%)
Jan 26, 2009	15.71	15.93	15.49	15.55	5,868,200	-0.02(-0.10%)
Jan 23, 2009	15.44	15.66	15.32	15.57	10,031,703	-0.04(-0.23%)
Jan 22, 2009	15.51	15.76	15.45	15.61	4,882,660	-0.35(-2.22%)
Jan 21, 2009	15.82	15.97	15.52	15.96	6,230,451	+0.09(+0.55%)
Jan 20, 2009	16.27	16.31	15.85	15.87	5,316,214	-0.84(-5.03%)
Jan 16, 2009	16.71	16.75	16.39	16.71	4,206,405	+0.28(+1.68%)
Jan 15, 2009	16.34	16.52	15.90	16.44	5,077,358	-0.12(-0.74%)
Jan 14, 2009	16.24	16.64	16.14	16.56	8,012,342	+0.41(+2.51%)
Jan 13, 2009	16.12	16.20	15.93	16.15	3,098,726	+0.00(+0.00%)
Jan 12, 2009	16.24	16.24	15.94	16.15	3,006,440	-0.05(-0.32%)
Jan 09, 2009	16.49	16.52	16.07	16.21	3,036,452	-0.38(-2.29%)
Jan 08, 2009	16.47	16.60	16.28	16.59	2,478,760	+0.08(+0.47%)
Jan 07, 2009	16.57	16.76	16.43	16.51	3,003,465	+0.21(+1.29%)
Jan 06, 2009	16.06	16.41	15.96	16.30	4,040,243	+0.33(+2.09%)
Jan 05, 2009	16.07	16.15	15.87	15.96	5,557,258	-0.80(-4.77%)
Jan 02, 2009	16.43	16.82	16.36	16.76	0	+0.27(+1.65%)
Jan 01, 2009	16.42	16.60	16.24	16.49	0	+0.00(+0.00%)
Dec 31, 2008	16.42	16.60	16.24	16.49	2,579,727	-0.13(-0.77%)
Dec 30, 2008	16.29	16.62	16.25	16.62	2,628,995	+0.35(+2.14%)
Dec 29, 2008	16.46	16.47	16.15	16.27	2,992,420	+0.24(+1.47%)
Dec 26, 2008	15.85	16.09	15.85	16.04	2,129,609	+0.18(+1.16%)
Dec 24, 2008	15.44	16.15	15.42	15.85	2,154,512	+0.01(+0.03%)
Dec 23, 2008	16.30	16.45	15.76	15.85	3,552,093	-0.73(-4.39%)
Dec 22, 2008	16.97	17.04	16.39	16.57	4,411,751	-0.14(-0.86%)
Dec 19, 2008	16.85	16.99	16.63	16.72	4,514,896	+0.11(+0.65%)
Dec 18, 2008	17.21	17.22	16.46	16.61	5,800,893	-0.22(-1.28%)
Dec 17, 2008	16.84	17.09	16.55	16.83	5,734,433	+0.44(+2.69%)
Dec 16, 2008	15.62	16.42	15.54	16.39	4,225,889	+1.13(+7.40%)
Dec 15, 2008	15.47	15.47	15.08	15.26	2,389,559	-0.02(-0.10%)
Dec 12, 2008	14.83	15.34	14.75	15.27	4,363,236	+0.45(+3.01%)
Dec 11, 2008	14.94	15.15	14.73	14.83	3,181,531	-0.14(-0.92%)
Dec 10, 2008	15.06	15.14	14.77	14.96	3,575,387	+0.12(+0.79%)
Dec 09, 2008	14.91	15.34	14.75	14.85	3,477,232	+0.03(+0.17%)
Dec 08, 2008	14.94	15.08	14.67	14.82	2,931,574	+0.24(+1.65%)
Dec 05, 2008	14.18	14.65	13.98	14.58	3,555,568	+0.42(+2.93%)
Dec 04, 2008	14.22	14.56	14.01	14.16	2,732,446	-0.27(-1.88%)
Dec 03, 2008	14.07	14.44	13.80	14.44	3,662,511	+0.32(+2.29%)
Dec 02, 2008	13.80	14.14	13.64	14.11	4,219,378	+0.44(+3.23%)
Dec 01, 2008	14.17	14.30	13.64	13.67	3,066,752	-0.51(-3.62%)
Nov 28, 2008	14.04	14.27	13.85	14.18	1,694,013	+0.01(+0.04%)
Nov 26, 2008	14.02	14.18	13.80	14.18	2,485,677	-0.22(-1.53%)
Nov 25, 2008	14.73	14.79	14.13	14.40	4,458,905	-0.18(-1.23%)
Nov 24, 2008	13.92	14.80	13.84	14.58	7,393,049	+1.52(+11.67%)
Nov 21, 2008	13.06	13.10	12.28	13.06	8,474,174	+0.04(+0.32%)
Nov 20, 2008	14.08	14.21	12.95	13.02	6,516,114	-1.01(-7.20%)
Nov 19, 2008	15.34	15.48	14.00	14.03	6,111,428	-1.31(-8.56%)
Nov 18, 2008	15.10	15.51	14.87	15.34	2,675,115	+0.35(+2.33%)
Nov 17, 2008	15.35	15.48	14.95	14.99	2,919,365	-0.51(-3.28%)
Nov 14, 2008	15.90	16.15	15.47	15.50	3,352,499	-0.74(-4.58%)
Nov 13, 2008	15.30	16.24	14.84	16.24	4,670,257	+1.31(+8.79%)
Nov 12, 2008	15.40	15.52	14.88	14.93	2,847,909	-0.47(-3.03%)
Nov 11, 2008	15.45	15.67	15.20	15.40	2,680,193	+0.03(+0.17%)
Nov 10, 2008	15.81	15.93	15.17	15.37	2,209,709	-0.17(-1.09%)
Nov 07, 2008	14.95	15.59	14.93	15.54	3,430,831	+0.96(+6.58%)
Nov 06, 2008	15.36	15.57	14.47	14.58	3,916,729	-0.65(-4.24%)
Nov 05, 2008	15.70	16.05	15.22	15.23	3,347,043	-1.23(-7.48%)
Nov 04, 2008	16.27	16.61	16.13	16.46	2,432,831	+0.45(+2.82%)
Nov 03, 2008	16.00	16.18	15.86	16.01	2,318,152	-0.21(-1.30%)
Oct 31, 2008	15.66	16.35	15.63	16.22	3,122,693	+0.42(+2.66%)
Oct 30, 2008	15.67	15.86	15.11	15.80	3,258,207	-0.14(-0.90%)
Oct 29, 2008	15.89	16.37	15.66	15.94	4,232,969	+0.07(+0.42%)
Oct 28, 2008	14.68	15.87	14.19	15.87	5,621,891	+2.13(+15.48%)
Oct 27, 2008	13.78	14.25	13.71	13.74	3,128,898	-0.38(-2.72%)
Oct 24, 2008	13.57	14.60	13.56	14.13	4,495,759	-0.81(-5.39%)
Oct 23, 2008	15.24	15.70	14.13	14.93	7,249,965	+0.34(+2.32%)
Oct 22, 2008	15.10	15.16	14.44	14.60	2,133,696	-0.95(-6.10%)
Oct 21, 2008	15.82	15.96	15.47	15.54	1,785,213	-0.66(-4.08%)
Oct 20, 2008	15.69	16.21	15.57	16.21	3,319,350	+1.20(+8.00%)
Oct 17, 2008	14.91	15.66	14.81	15.01	6,299,310	+0.55(+3.80%)
Oct 16, 2008	14.31	14.47	13.63	14.46	6,527,009	+0.72(+5.23%)
Oct 15, 2008	14.71	14.74	13.63	13.74	2,873,921	-0.92(-6.30%)
Oct 14, 2008	15.01	15.07	14.33	14.66	4,222,467	-0.01(-0.07%)
Oct 13, 2008	13.70	14.68	13.68	14.67	2,860,408	+1.15(+8.54%)
Oct 10, 2008	13.26	13.89	12.76	13.52	8,837,525	-0.25(-1.79%)
Oct 09, 2008	14.81	14.98	13.70	13.76	4,554,168	-1.24(-8.27%)
Oct 08, 2008	15.44	15.76	14.92	15.01	5,102,927	-0.56(-3.62%)
Oct 07, 2008	16.64	16.70	15.57	15.57	4,372,444	-0.28(-1.75%)
Oct 06, 2008	16.60	16.71	15.28	15.85	5,455,852	-1.30(-7.60%)
Oct 03, 2008	17.34	17.60	17.09	17.15	3,325,149	+0.03(+0.15%)
Oct 02, 2008	17.29	17.37	17.06	17.12	3,268,043	-0.19(-1.10%)
Oct 01, 2008	17.06	17.39	16.93	17.31	2,912,887	+0.46(+2.71%)
Sep 30, 2008	16.69	16.91	16.62	16.86	3,131,333	+0.70(+4.35%)
Sep 29, 2008	16.93	17.03	15.97	16.15	4,557,415	-1.42(-8.06%)
Sep 26, 2008	17.52	17.61	17.37	17.57	0	+0.13(+0.76%)
Sep 25, 2008	17.35	17.55	17.29	17.44	2,276,788	+0.55(+3.28%)
Sep 24, 2008	16.96	17.02	16.68	16.88	2,372,419	-0.09(-0.54%)
Sep 23, 2008	17.24	17.48	16.91	16.97	3,589,497	-0.10(-0.60%)
Sep 22, 2008	17.57	17.57	17.08	17.08	2,288,827	-0.59(-3.34%)
Sep 19, 2008	17.36	17.67	17.05	17.67	0	+0.54(+3.18%)
Sep 18, 2008	17.12	17.21	16.62	17.12	4,702,340	+0.14(+0.85%)
Sep 17, 2008	17.56	17.62	16.96	16.98	6,129,960	-0.55(-3.16%)
Sep 16, 2008	17.68	17.84	17.29	17.53	2,932,250	-0.41(-2.26%)
Sep 15, 2008	18.08	18.18	17.90	17.94	3,668,706	-0.50(-2.72%)
Sep 12, 2008	18.03	18.44	17.96	18.44	3,016,492	+0.44(+2.45%)
Sep 11, 2008	17.81	18.03	17.74	18.00	3,494,169	-0.18(-0.99%)
Sep 10, 2008	18.25	18.38	18.09	18.18	7,296,803	+0.98(+5.73%)
Sep 09, 2008	17.28	17.37	17.17	17.20	6,012,434	+0.34(+2.01%)
Sep 08, 2008	17.05	17.05	16.64	16.86	3,475,553	-0.02(-0.12%)
Sep 05, 2008	17.02	17.04	16.72	16.88	0	-0.03(-0.15%)
Sep 04, 2008	17.48	17.49	16.86	16.90	3,695,284	-1.06(-5.88%)
Sep 03, 2008	17.93	17.96	17.77	17.96	2,526,452	-0.09(-0.48%)
Sep 02, 2008	18.19	18.24	17.97	18.05	2,061,929	-0.13(-0.73%)
Aug 29, 2008	18.41	18.43	18.17	18.18	1,417,166	-0.19(-1.06%)
Aug 28, 2008	18.22	18.39	18.14	18.37	1,725,511	+0.36(+1.99%)
Aug 27, 2008	17.90	18.05	17.82	18.02	1,936,329	+0.27(+1.50%)
Aug 26, 2008	17.61	17.87	17.61	17.75	1,870,301	-0.16(-0.89%)
Aug 25, 2008	18.09	18.10	17.86	17.91	1,419,337	-0.18(-1.02%)
Aug 22, 2008	17.96	18.16	17.91	18.09	1,107,589	+0.20(+1.12%)
Aug 21, 2008	17.91	17.96	17.80	17.89	1,990,698	-0.32(-1.75%)
Aug 20, 2008	18.25	18.30	18.08	18.21	2,267,857	-0.17(-0.92%)
Aug 19, 2008	18.43	18.49	18.26	18.38	2,203,136	-0.27(-1.43%)
Aug 18, 2008	18.93	18.93	18.53	18.65	2,043,653	-0.22(-1.14%)
Aug 15, 2008	18.69	18.86	18.64	18.86	0	+0.39(+2.11%)
Aug 14, 2008	18.48	18.59	18.43	18.47	2,259,384	+0.00(+0.00%)
Aug 13, 2008	18.45	18.58	18.31	18.47	1,207,349	-0.02(-0.08%)
Aug 12, 2008	18.50	18.57	18.44	18.49	2,187,267	-0.07(-0.36%)
Aug 11, 2008	18.60	18.69	18.49	18.55	1,877,836	-0.21(-1.12%)
Aug 08, 2008	18.51	18.80	18.47	18.76	2,929,267	+0.57(+3.13%)
Aug 07, 2008	18.36	18.41	18.11	18.20	1,827,494	-0.23(-1.25%)
Aug 06, 2008	18.40	18.58	18.36	18.43	3,157,609	-0.19(-1.02%)
Aug 05, 2008	18.44	18.66	18.37	18.62	2,450,759	+0.41(+2.25%)
Aug 04, 2008	18.08	18.31	18.08	18.21	2,750,738	+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.