Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.15	10.15	9.859	10.02	4,217,292	-0.06(-0.63%)
Jun 29, 2009	10.07	10.11	9.928	10.09	3,319,006	+0.06(+0.59%)
Jun 26, 2009	9.996	10.10	9.900	10.03	10,475,969	+0.02(+0.18%)
Jun 25, 2009	9.905	10.07	9.886	10.01	3,677,214	+0.39(+4.04%)
Jun 24, 2009	9.612	9.786	9.539	9.621	4,084,096	+0.08(+0.86%)
Jun 23, 2009	9.530	9.589	9.466	9.539	3,833,018	+0.05(+0.53%)
Jun 22, 2009	9.525	9.699	9.489	9.489	4,198,452	-0.19(-1.98%)
Jun 19, 2009	9.832	9.868	9.672	9.681	3,820,978	-0.08(-0.84%)
Jun 18, 2009	9.905	9.905	9.749	9.763	2,288,187	-0.13(-1.34%)
Jun 17, 2009	9.745	9.982	9.745	9.896	2,354,505	+0.13(+1.36%)
Jun 16, 2009	9.868	9.964	9.758	9.763	2,626,796	-0.11(-1.07%)
Jun 15, 2009	9.996	10.06	9.704	9.868	4,157,288	-0.21(-2.13%)
Jun 12, 2009	10.10	10.14	9.960	10.08	2,725,807	-0.05(-0.50%)
Jun 11, 2009	10.11	10.25	10.10	10.13	3,494,534	+0.02(+0.23%)
Jun 10, 2009	10.23	10.29	10.01	10.11	4,026,981	-0.06(-0.63%)
Jun 09, 2009	10.23	10.29	10.12	10.17	3,310,322	-0.04(-0.40%)
Jun 08, 2009	10.12	10.30	10.01	10.22	4,379,498	+0.01(+0.09%)
Jun 05, 2009	10.41	10.41	10.10	10.21	6,304,632	-0.05(-0.49%)
Jun 04, 2009	10.42	10.49	10.22	10.26	5,339,647	-0.11(-1.06%)
Jun 03, 2009	10.47	10.57	10.27	10.37	3,571,228	-0.17(-1.61%)
Jun 02, 2009	10.59	10.70	10.51	10.54	4,368,073	-0.07(-0.65%)
Jun 01, 2009	10.48	10.78	10.45	10.60	5,665,114	+0.15(+1.40%)
May 29, 2009	10.44	10.46	10.22	10.46	4,951,219	+0.05(+0.44%)
May 28, 2009	10.28	10.44	10.15	10.41	4,381,975	+0.11(+1.02%)
May 27, 2009	10.47	10.51	10.27	10.31	5,649,972	-0.15(-1.40%)
May 26, 2009	10.09	10.49	10.03	10.45	3,839,549	+0.29(+2.83%)
May 22, 2009	9.900	10.22	9.886	10.17	4,313,673	+0.27(+2.73%)
May 21, 2009	9.827	9.900	9.713	9.896	5,835,315	-0.03(-0.28%)
May 20, 2009	9.964	10.13	9.896	9.923	3,924,684	+0.01(+0.14%)
May 19, 2009	9.873	10.01	9.804	9.909	4,764,205	-0.02(-0.23%)
May 18, 2009	9.836	9.941	9.727	9.932	4,362,455	+0.18(+1.83%)
May 15, 2009	9.813	9.982	9.699	9.754	3,982,677	-0.06(-0.65%)
May 14, 2009	9.713	9.914	9.690	9.818	3,597,484	+0.11(+1.08%)
May 13, 2009	9.640	9.864	9.626	9.713	5,619,382	-0.18(-1.80%)
May 12, 2009	10.13	10.22	9.781	9.891	5,680,923	-0.17(-1.73%)
May 11, 2009	10.15	10.22	10.01	10.06	5,224,425	-0.16(-1.61%)
May 08, 2009	10.32	10.46	10.07	10.23	7,355,675	+0.01(+0.09%)
May 07, 2009	10.61	10.69	10.14	10.22	8,707,491	-0.38(-3.62%)
May 06, 2009	11.41	11.47	10.29	10.60	14,616,722	-1.28(-10.73%)
May 05, 2009	11.66	12.00	11.66	11.88	5,389,119	+0.25(+2.12%)
May 04, 2009	11.55	11.64	11.54	11.63	5,117,011	+0.22(+1.96%)
May 01, 2009	11.19	11.45	11.15	11.41	3,257,858	+0.19(+1.71%)
Apr 30, 2009	11.14	11.29	11.08	11.22	3,997,968	+0.21(+1.91%)
Apr 29, 2009	10.97	11.19	10.95	11.01	4,623,232	+0.12(+1.09%)
Apr 28, 2009	10.92	11.03	10.76	10.89	4,165,326	-0.09(-0.83%)
Apr 27, 2009	10.96	11.19	10.96	10.98	4,215,170	-0.21(-1.84%)
Apr 24, 2009	11.06	11.28	11.02	11.18	3,916,981	+0.13(+1.16%)
Apr 23, 2009	11.01	11.06	10.74	11.06	5,269,849	+0.04(+0.33%)
Apr 22, 2009	11.08	11.28	10.92	11.02	6,231,792	-0.19(-1.67%)
Apr 21, 2009	10.99	11.29	10.99	11.21	4,312,797	+0.21(+1.95%)
Apr 20, 2009	11.20	11.29	10.97	10.99	3,616,359	-0.45(-3.95%)
Apr 17, 2009	11.50	11.54	11.26	11.45	4,308,181	+0.03(+0.28%)
Apr 16, 2009	11.05	11.47	10.96	11.41	5,008,429	+0.45(+4.13%)
Apr 15, 2009	10.68	10.98	10.63	10.96	4,531,892	+0.22(+2.04%)
Apr 14, 2009	10.94	10.96	10.70	10.74	3,527,946	-0.28(-2.57%)
Apr 13, 2009	11.25	11.29	10.87	11.02	4,186,835	-0.23(-2.03%)
Apr 09, 2009	10.95	11.28	10.78	11.25	3,773,375	+0.21(+1.95%)
Apr 08, 2009	11.00	11.07	10.90	11.04	2,827,110	+0.07(+0.63%)
Apr 07, 2009	11.04	11.22	10.92	10.97	3,132,683	-0.27(-2.36%)
Apr 06, 2009	11.15	11.27	11.05	11.23	4,831,070	-0.00(-0.04%)
Apr 03, 2009	10.91	11.24	10.86	11.24	5,915,210	+0.32(+2.97%)
Apr 02, 2009	10.87	11.22	10.87	10.91	6,509,396	+0.14(+1.32%)
Apr 01, 2009	10.40	10.81	10.32	10.77	4,104,548	+0.10(+0.94%)
Mar 31, 2009	10.76	10.86	10.62	10.67	6,023,849	+0.12(+1.13%)
Mar 30, 2009	10.74	10.87	10.42	10.55	3,843,213	-0.63(-5.64%)
Mar 26, 2009	10.76	11.22	10.75	11.18	5,064,862	+0.48(+4.44%)
Mar 25, 2009	10.63	10.98	10.38	10.71	5,297,667	+0.12(+1.12%)
Mar 24, 2009	10.53	10.84	10.46	10.59	5,835,715	-0.05(-0.43%)
Mar 23, 2009	10.27	10.65	10.25	10.64	5,381,347	+0.65(+6.55%)
Mar 20, 2009	10.17	10.47	9.891	9.982	5,172,381	-0.13(-1.27%)
Mar 19, 2009	10.01	10.17	10.01	10.11	3,344,004	+0.07(+0.68%)
Mar 18, 2009	9.786	10.15	9.697	10.04	4,831,547	+0.12(+1.20%)
Mar 17, 2009	9.608	9.928	9.567	9.923	4,284,588	+0.31(+3.18%)
Mar 16, 2009	9.347	9.795	9.333	9.617	7,318,672	+0.38(+4.16%)
Mar 13, 2009	9.265	9.333	9.128	9.233	0	-0.01(-0.10%)
Mar 12, 2009	8.899	9.256	8.899	9.242	4,387,247	+0.33(+3.69%)
Mar 11, 2009	8.593	9.036	8.593	8.913	6,080,153	+0.30(+3.50%)
Mar 10, 2009	8.255	8.627	8.163	8.611	5,211,635	+0.49(+6.02%)
Mar 09, 2009	8.140	8.278	8.063	8.122	6,136,365	-0.11(-1.39%)
Mar 06, 2009	8.387	8.401	8.067	8.236	0	-0.00(-0.06%)
Mar 05, 2009	8.460	8.460	8.177	8.241	6,402,284	-0.31(-3.58%)
Mar 04, 2009	8.209	8.675	8.209	8.547	6,619,297	+0.11(+1.30%)
Mar 02, 2009	8.739	8.839	8.419	8.438	6,144,758	-0.38(-4.30%)
Feb 27, 2009	8.785	9.045	8.689	8.817	0	-0.11(-1.23%)
Feb 26, 2009	9.151	9.205	8.890	8.927	4,533,701	-0.03(-0.36%)
Feb 25, 2009	9.087	9.139	8.858	8.959	6,639,154	-0.19(-2.05%)
Feb 24, 2009	8.981	9.219	8.735	9.146	5,264,742	+0.22(+2.51%)
Feb 23, 2009	9.397	9.567	8.908	8.922	4,992,418	-0.48(-5.15%)
Feb 20, 2009	9.553	9.758	9.242	9.407	0	-0.29(-3.02%)
Feb 19, 2009	9.896	10.07	9.631	9.699	4,695,969	-0.23(-2.35%)
Feb 18, 2009	10.11	10.23	9.832	9.932	3,875,635	-0.18(-1.81%)
Feb 17, 2009	10.20	10.30	10.06	10.12	6,817,215	-0.33(-3.15%)
Feb 13, 2009	10.56	10.63	10.33	10.44	3,955,778	-0.13(-1.21%)
Feb 12, 2009	10.60	10.64	10.20	10.57	4,133,220	-0.06(-0.60%)
Feb 11, 2009	10.78	10.86	10.54	10.64	4,300,904	-0.12(-1.15%)
Feb 10, 2009	11.24	11.37	10.66	10.76	5,611,875	-0.55(-4.89%)
Feb 09, 2009	11.40	11.40	11.00	11.31	6,109,897	+0.27(+2.44%)
Feb 06, 2009	10.74	11.57	10.41	11.04	7,531,240	+0.53(+5.00%)
Feb 05, 2009	10.34	10.59	10.04	10.52	4,100,048	+0.22(+2.18%)
Feb 04, 2009	10.46	10.55	10.22	10.29	3,235,842	-0.11(-1.01%)
Feb 03, 2009	10.21	10.44	9.982	10.40	3,018,051	+0.36(+3.55%)
Feb 02, 2009	10.06	10.12	9.854	10.04	3,682,530	-0.13(-1.30%)
Jan 30, 2009	10.51	10.57	10.10	10.17	0	-0.38(-3.64%)
Jan 29, 2009	10.51	10.79	10.40	10.56	4,981,573	-0.07(-0.69%)
Jan 28, 2009	10.47	10.73	10.43	10.63	4,822,189	+0.36(+3.47%)
Jan 27, 2009	10.25	10.38	10.08	10.28	4,496,381	+0.05(+0.54%)
Jan 26, 2009	10.20	10.44	10.07	10.22	4,365,426	-0.01(-0.09%)
Jan 23, 2009	10.09	10.39	9.864	10.23	4,532,778	-0.11(-1.02%)
Jan 22, 2009	10.38	10.49	10.06	10.33	3,846,206	-0.14(-1.31%)
Jan 21, 2009	10.98	10.99	10.12	10.47	5,539,727	+0.09(+0.84%)
Jan 20, 2009	11.27	11.29	10.37	10.38	5,916,431	-1.07(-9.34%)
Jan 16, 2009	11.52	11.64	11.23	11.45	0	+0.14(+1.21%)
Jan 15, 2009	11.29	11.36	10.94	11.32	3,550,105	+0.00(+0.04%)
Jan 14, 2009	11.45	11.47	11.21	11.31	3,240,244	-0.26(-2.25%)
Jan 13, 2009	11.78	11.84	11.46	11.57	3,555,513	-0.21(-1.75%)
Jan 12, 2009	12.22	12.22	11.69	11.78	3,301,564	-0.42(-3.45%)
Jan 09, 2009	12.45	12.55	12.10	12.20	2,086,786	-0.19(-1.55%)
Jan 08, 2009	12.05	12.41	11.93	12.39	3,336,957	+0.27(+2.19%)
Jan 07, 2009	12.17	12.42	12.06	12.13	3,254,165	-0.16(-1.34%)
Jan 06, 2009	11.88	12.36	11.88	12.29	3,930,633	+0.45(+3.82%)
Jan 05, 2009	11.94	11.98	11.71	11.84	4,236,600	-0.25(-2.04%)
Jan 02, 2009	11.78	12.10	11.57	12.09	0	+0.44(+3.77%)
Jan 01, 2009	11.44	11.71	11.44	11.65	0	+0.00(+0.00%)
Dec 31, 2008	11.44	11.71	11.44	11.65	2,055,885	+0.21(+1.88%)
Dec 30, 2008	11.07	11.47	11.07	11.43	2,074,521	+0.43(+3.95%)
Dec 29, 2008	10.97	11.15	10.86	11.00	2,024,074	-0.02(-0.17%)
Dec 26, 2008	10.97	11.06	10.86	11.02	904,070	+0.02(+0.21%)
Dec 24, 2008	10.98	11.01	10.89	10.99	976,709	+0.03(+0.29%)
Dec 23, 2008	11.12	11.18	10.80	10.96	2,669,842	-0.09(-0.79%)
Dec 22, 2008	11.34	11.35	10.83	11.05	2,882,793	-0.28(-2.46%)
Dec 19, 2008	11.29	11.50	11.22	11.33	4,477,224	+0.12(+1.10%)
Dec 18, 2008	11.28	11.49	11.11	11.20	3,145,121	-0.01(-0.08%)
Dec 17, 2008	11.10	11.45	11.05	11.21	3,091,112	-0.12(-1.05%)
Dec 16, 2008	10.74	11.36	10.74	11.33	4,882,617	+0.64(+6.03%)
Dec 15, 2008	10.81	10.91	10.49	10.69	2,927,685	-0.08(-0.76%)
Dec 12, 2008	10.40	10.80	10.38	10.77	3,349,491	+0.21(+1.99%)
Dec 11, 2008	10.80	11.09	10.50	10.56	3,110,035	-0.32(-2.90%)
Dec 10, 2008	10.86	11.03	10.72	10.87	2,206,487	+0.11(+1.02%)
Dec 09, 2008	10.80	11.06	10.64	10.76	3,068,286	-0.12(-1.09%)
Dec 08, 2008	10.90	11.06	10.76	10.88	3,923,107	+0.13(+1.23%)
Dec 05, 2008	10.14	10.97	9.964	10.75	5,003,491	+0.51(+5.00%)
Dec 04, 2008	10.66	10.81	10.06	10.24	4,611,689	-0.59(-5.45%)
Dec 03, 2008	10.53	10.84	10.41	10.83	4,172,887	+0.11(+1.02%)
Dec 02, 2008	10.37	10.74	10.22	10.72	3,561,004	+0.50(+4.88%)
Dec 01, 2008	11.02	11.03	10.22	10.22	3,890,337	-1.07(-9.51%)
Nov 28, 2008	10.89	11.30	10.86	11.29	1,387,527	+0.39(+3.61%)
Nov 26, 2008	10.79	10.96	10.67	10.90	4,610,100	-0.04(-0.38%)
Nov 25, 2008	11.23	11.29	10.53	10.94	5,229,897	-0.07(-0.62%)
Nov 24, 2008	10.65	11.22	10.59	11.01	5,754,500	+0.66(+6.36%)
Nov 21, 2008	10.09	10.38	9.576	10.35	6,335,393	+0.44(+4.47%)
Nov 20, 2008	10.28	10.58	9.873	9.909	7,481,517	-0.48(-4.58%)
Nov 19, 2008	10.88	10.94	10.38	10.38	6,759,730	-0.55(-5.06%)
Nov 18, 2008	10.52	10.98	10.50	10.94	6,141,933	+0.31(+2.88%)
Nov 17, 2008	10.55	11.02	10.47	10.63	4,738,594	-0.05(-0.47%)
Nov 14, 2008	11.06	11.16	10.65	10.68	0	-0.59(-5.27%)
Nov 13, 2008	10.73	11.28	10.19	11.28	8,052,365	+0.63(+5.93%)
Nov 12, 2008	10.98	11.03	10.60	10.65	4,609,717	-0.40(-3.64%)
Nov 11, 2008	11.50	11.63	10.99	11.05	7,222,400	-0.67(-5.73%)
Nov 10, 2008	12.14	12.30	11.52	11.72	5,155,504	-0.19(-1.57%)
Nov 07, 2008	11.55	11.94	11.55	11.91	3,881,531	+0.45(+3.95%)
Nov 06, 2008	11.61	11.72	11.41	11.45	6,501,880	-0.22(-1.92%)
Nov 05, 2008	11.59	12.08	11.56	11.68	5,616,063	-0.05(-0.39%)
Nov 04, 2008	11.05	11.74	10.48	11.72	5,017,423	+0.18(+1.54%)
Nov 03, 2008	11.35	11.55	11.21	11.55	2,870,127	+0.22(+1.94%)
Oct 31, 2008	11.02	11.51	11.00	11.33	3,745,205	+0.26(+2.31%)
Oct 30, 2008	11.02	11.18	10.86	11.07	3,224,948	+0.30(+2.80%)
Oct 29, 2008	10.82	11.19	10.64	10.77	4,469,873	-0.06(-0.55%)
Oct 28, 2008	10.05	10.83	9.960	10.83	5,107,115	+0.99(+10.08%)
Oct 27, 2008	9.777	10.20	9.617	9.836	4,045,831	-0.05(-0.55%)
Oct 24, 2008	9.740	10.16	9.521	9.891	4,235,490	-0.28(-2.78%)
Oct 23, 2008	10.38	10.39	9.754	10.17	7,672,434	-0.10(-0.98%)
Oct 22, 2008	10.22	10.59	10.03	10.28	5,936,878	-0.31(-2.94%)
Oct 21, 2008	10.46	10.94	10.38	10.59	6,650,268	+0.00(+0.00%)
Oct 20, 2008	10.34	10.62	10.10	10.59	5,146,763	+0.35(+3.44%)
Oct 17, 2008	10.45	10.63	10.12	10.23	5,547,748	-0.36(-3.41%)
Oct 16, 2008	11.26	11.40	10.51	10.59	8,740,691	-0.67(-5.93%)
Oct 15, 2008	12.10	12.16	11.23	11.26	3,877,436	-1.05(-8.50%)
Oct 14, 2008	12.16	13.77	11.75	12.31	7,233,342	+0.51(+4.34%)
Oct 13, 2008	11.08	11.80	10.86	11.80	4,317,945	+1.03(+9.60%)
Oct 10, 2008	11.60	11.60	10.51	10.76	6,880,531	-0.88(-7.57%)
Oct 09, 2008	12.39	12.54	11.65	11.65	5,850,505	-0.74(-6.01%)
Oct 08, 2008	12.67	13.31	12.39	12.39	5,358,132	-0.56(-4.31%)
Oct 07, 2008	14.04	14.15	12.94	12.95	4,187,115	-1.02(-7.30%)
Oct 06, 2008	14.54	14.66	13.50	13.97	5,409,137	-0.66(-4.50%)
Oct 03, 2008	15.03	15.22	14.63	14.63	0	-0.25(-1.66%)
Oct 02, 2008	15.01	15.18	14.83	14.87	3,444,205	-0.23(-1.54%)
Oct 01, 2008	15.09	15.28	14.90	15.11	4,271,362	-0.10(-0.63%)
Sep 30, 2008	14.75	15.20	14.43	15.20	4,331,921	+0.74(+5.15%)
Sep 29, 2008	15.15	15.26	14.43	14.46	4,017,949	-0.85(-5.53%)
Sep 26, 2008	15.54	15.54	15.17	15.30	0	-0.24(-1.53%)
Sep 25, 2008	15.54	15.76	15.45	15.54	1,741,359	+0.09(+0.56%)
Sep 24, 2008	15.52	15.65	15.36	15.45	2,321,692	-0.06(-0.41%)
Sep 23, 2008	15.68	15.95	15.46	15.52	3,803,064	-0.09(-0.59%)
Sep 22, 2008	16.00	16.15	15.56	15.61	2,169,523	-0.61(-3.75%)
Sep 19, 2008	15.54	18.27	15.54	16.22	0	-0.16(-1.00%)
Sep 18, 2008	15.80	16.41	15.59	16.38	5,991,126	+0.76(+4.86%)
Sep 17, 2008	16.01	16.21	15.60	15.62	3,901,434	-0.62(-3.83%)
Sep 16, 2008	16.14	16.34	15.94	16.24	4,814,190	-0.12(-0.75%)
Sep 15, 2008	16.39	16.72	16.31	16.37	2,865,036	-0.36(-2.16%)
Sep 12, 2008	16.47	16.76	16.27	16.73	3,873,246	+0.08(+0.47%)
Sep 11, 2008	16.28	16.70	16.02	16.65	4,090,658	+0.27(+1.67%)
Sep 10, 2008	16.60	16.89	16.17	16.38	4,033,787	-0.11(-0.67%)
Sep 09, 2008	16.56	17.35	16.40	16.49	4,239,028	-0.13(-0.80%)
Sep 08, 2008	16.21	16.64	16.18	16.62	3,743,980	+0.57(+3.56%)
Sep 05, 2008	15.96	16.09	15.78	16.05	0	+0.06(+0.40%)
Sep 04, 2008	15.94	16.18	15.63	15.98	4,633,471	-0.04(-0.23%)
Sep 03, 2008	15.82	16.04	15.70	16.02	3,792,499	+0.24(+1.54%)
Sep 02, 2008	15.92	16.10	15.71	15.78	2,894,526	+0.17(+1.08%)
Aug 29, 2008	15.70	15.80	15.61	15.61	0	-0.18(-1.16%)
Aug 28, 2008	15.56	15.81	15.41	15.79	1,642,086	+0.29(+1.89%)
Aug 27, 2008	15.53	15.65	15.45	15.50	1,742,768	-0.01(-0.06%)
Aug 26, 2008	15.34	15.51	15.28	15.51	2,227,536	+0.06(+0.41%)
Aug 25, 2008	15.63	15.73	15.41	15.44	6,123,757	-0.26(-1.66%)
Aug 22, 2008	15.54	15.71	15.49	15.71	0	+0.25(+1.63%)
Aug 21, 2008	14.88	15.53	14.88	15.45	2,008,901	-0.03(-0.21%)
Aug 20, 2008	15.52	15.71	15.32	15.49	2,864,662	-0.02(-0.15%)
Aug 19, 2008	15.70	15.70	15.46	15.51	2,909,754	-0.27(-1.74%)
Aug 18, 2008	15.89	16.07	15.70	15.78	2,617,535	-0.23(-1.46%)
Aug 15, 2008	16.28	16.34	15.97	16.02	0	-0.20(-1.24%)
Aug 14, 2008	16.07	16.28	16.02	16.22	3,008,088	+0.04(+0.25%)
Aug 13, 2008	16.16	16.36	15.72	16.18	3,700,348	-0.09(-0.56%)
Aug 12, 2008	16.43	16.66	16.23	16.27	3,056,019	-0.27(-1.63%)
Aug 11, 2008	16.08	16.54	16.02	16.54	3,810,068	+0.50(+3.14%)
Aug 08, 2008	15.72	16.13	15.67	16.03	2,553,990	+0.31(+1.95%)
Aug 07, 2008	15.77	15.90	15.54	15.73	3,940,902	-0.09(-0.55%)
Aug 06, 2008	16.00	16.00	15.60	15.81	3,147,849	-0.20(-1.26%)
Aug 05, 2008	14.60	16.38	14.60	16.02	7,073,492	+1.48(+10.19%)
Aug 04, 2008	14.51	14.65	14.37	14.53	2,138,141	+0.08(+0.57%)
Aug 01, 2008	14.51	14.56	14.32	14.45	3,084,054	-0.03(-0.22%)
Jul 31, 2008	14.51	14.75	14.43	14.48	3,128,972	-0.11(-0.72%)
Jul 30, 2008	14.53	14.76	14.49	14.59	2,642,477	+0.16(+1.11%)
Jul 29, 2008	14.43	14.64	14.36	14.43	3,341,123	-0.05(-0.35%)
Jul 28, 2008	14.65	14.75	14.48	14.48	1,871,319	-0.21(-1.46%)
Jul 25, 2008	14.93	14.93	14.67	14.69	2,826,469	-0.24(-1.59%)
Jul 24, 2008	15.05	15.10	14.88	14.93	5,116,035	-0.08(-0.55%)
Jul 23, 2008	14.86	15.09	14.75	15.01	3,530,633	+0.18(+1.20%)
Jul 22, 2008	14.56	14.87	14.56	14.84	4,095,729	+0.20(+1.37%)
Jul 21, 2008	14.89	14.97	14.58	14.64	2,090,280	-0.16(-1.11%)
Jul 18, 2008	14.74	14.84	14.60	14.80	3,931,604	-0.03(-0.22%)
Jul 17, 2008	14.75	14.95	14.52	14.83	3,663,726	+0.19(+1.28%)
Jul 16, 2008	14.48	14.76	14.39	14.64	3,904,611	+0.10(+0.69%)
Jul 15, 2008	14.35	14.70	14.26	14.54	4,491,706	+0.11(+0.73%)
Jul 14, 2008	14.82	14.92	14.34	14.44	3,745,058	-0.34(-2.32%)
Jul 11, 2008	14.62	14.93	14.53	14.78	2,888,923	+0.04(+0.28%)
Jul 10, 2008	15.01	15.14	14.58	14.74	3,453,114	-0.28(-1.86%)
Jul 09, 2008	15.28	15.28	15.00	15.02	2,263,392	-0.22(-1.44%)
Jul 08, 2008	14.97	15.26	14.93	15.24	2,529,943	+0.24(+1.62%)
Jul 07, 2008	15.25	15.38	14.84	15.00	2,451,102	-0.25(-1.62%)
Jul 04, 2008	15.27	15.37	15.13	15.24	1,385,372	+0.00(+0.00%)
Jul 03, 2008	15.27	15.37	15.13	15.24	1,385,372	+0.07(+0.48%)
Jul 02, 2008	15.48	15.55	15.15	15.17	2,628,989	-0.29(-1.89%)

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.