Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.04	19.54	18.96	19.44	5,352,570	+0.38(+2.01%)
Jul 30, 2009	18.96	19.37	18.84	19.05	4,840,939	+0.22(+1.15%)
Jul 29, 2009	18.91	19.13	18.77	18.84	3,762,067	-0.17(-0.87%)
Jul 28, 2009	19.19	19.26	18.78	19.00	4,672,826	-0.27(-1.42%)
Jul 27, 2009	19.15	19.39	19.10	19.28	4,709,579	+0.21(+1.10%)
Jul 24, 2009	18.58	19.17	18.49	19.07	4,170,739	+0.32(+1.73%)
Jul 23, 2009	18.06	18.86	18.06	18.74	6,380,766	+0.64(+3.51%)
Jul 22, 2009	17.59	18.22	17.48	18.11	4,764,395	+0.28(+1.58%)
Jul 21, 2009	17.58	17.95	17.57	17.83	5,748,937	+0.32(+1.82%)
Jul 20, 2009	17.62	17.64	17.39	17.51	4,681,521	+0.00(+0.00%)
Jul 17, 2009	17.67	17.75	17.41	17.51	5,868,828	-0.19(-1.06%)
Jul 16, 2009	17.88	17.98	17.50	17.70	6,112,190	-0.26(-1.45%)
Jul 15, 2009	17.48	18.09	17.48	17.96	9,029,301	+0.63(+3.63%)
Jul 14, 2009	17.70	17.74	17.26	17.33	6,522,776	-0.48(-2.72%)
Jul 13, 2009	17.39	17.84	17.25	17.81	9,863,364	+1.14(+6.85%)
Jul 10, 2009	16.76	16.99	16.48	16.67	5,428,219	-0.20(-1.20%)
Jul 09, 2009	17.11	17.26	16.79	16.87	5,244,236	-0.04(-0.26%)
Jul 08, 2009	17.23	17.39	16.63	16.92	9,959,532	-0.31(-1.80%)
Jul 07, 2009	17.85	17.85	17.22	17.23	6,195,285	-0.61(-3.44%)
Jul 06, 2009	17.41	17.85	17.35	17.84	7,526,300	+0.47(+2.70%)
Jul 02, 2009	17.96	17.96	17.35	17.37	7,444,330	-0.74(-4.07%)
Jul 01, 2009	17.68	18.21	17.45	18.11	8,079,430	+0.48(+2.75%)
Jun 30, 2009	17.75	17.75	17.31	17.62	4,540,885	-0.14(-0.81%)
Jun 29, 2009	17.36	17.81	17.24	17.77	4,718,387	+0.32(+1.82%)
Jun 26, 2009	17.38	17.62	17.26	17.45	5,481,338	-0.07(-0.41%)
Jun 25, 2009	17.05	17.53	16.98	17.52	6,331,685	+0.32(+1.85%)
Jun 24, 2009	17.08	17.36	17.01	17.20	5,718,899	+0.25(+1.45%)
Jun 23, 2009	16.79	17.08	16.69	16.96	5,795,589	+0.25(+1.51%)
Jun 22, 2009	17.13	17.30	16.70	16.71	7,020,455	-0.68(-3.91%)
Jun 19, 2009	17.31	17.70	17.26	17.39	6,562,172	+0.17(+0.97%)
Jun 18, 2009	16.87	17.59	16.76	17.22	10,546,841	+0.42(+2.49%)
Jun 17, 2009	17.08	17.16	16.76	16.80	7,991,936	-0.28(-1.65%)
Jun 16, 2009	17.59	17.78	17.07	17.08	8,140,231	-0.51(-2.87%)
Jun 15, 2009	17.74	17.90	17.57	17.59	6,350,568	-0.36(-2.01%)
Jun 12, 2009	17.96	18.06	17.77	17.95	5,419,427	-0.01(-0.08%)
Jun 11, 2009	17.99	18.31	17.93	17.96	6,881,291	-0.06(-0.32%)
Jun 10, 2009	18.18	18.46	17.92	18.02	6,966,447	-0.37(-2.00%)
Jun 09, 2009	18.45	18.53	18.07	18.39	6,921,378	+0.06(+0.32%)
Jun 08, 2009	18.38	18.45	18.24	18.33	8,555,797	+0.24(+1.32%)
Jun 05, 2009	18.79	19.03	18.07	18.09	9,111,286	-0.54(-2.91%)
Jun 04, 2009	18.61	18.85	18.43	18.63	8,944,149	+0.06(+0.35%)
Jun 03, 2009	18.87	18.92	18.38	18.57	5,614,458	-0.47(-2.47%)
Jun 02, 2009	18.91	19.36	18.81	19.04	8,076,467	+0.16(+0.84%)
Jun 01, 2009	18.68	19.07	18.45	18.88	8,681,331	+0.30(+1.59%)
May 29, 2009	18.48	18.62	18.07	18.58	7,908,461	+0.10(+0.55%)
May 28, 2009	18.11	18.52	17.97	18.48	8,646,390	+0.53(+2.94%)
May 27, 2009	19.00	19.13	17.89	17.96	9,963,623	-1.10(-5.76%)
May 26, 2009	18.90	19.08	18.61	19.05	10,208,110	+0.08(+0.42%)
May 22, 2009	19.05	19.34	18.66	18.97	6,589,405	+0.01(+0.04%)
May 21, 2009	18.28	19.05	18.24	18.97	7,856,585	+0.35(+1.86%)
May 20, 2009	19.47	19.61	18.48	18.62	9,025,103	-0.52(-2.72%)
May 19, 2009	18.55	19.99	18.49	19.14	14,374,713	+0.47(+2.51%)
May 18, 2009	17.91	18.78	17.44	18.67	10,751,213	+1.12(+6.38%)
May 15, 2009	18.53	18.53	17.41	17.55	9,548,466	-0.69(-3.76%)
May 14, 2009	17.35	18.40	17.25	18.24	9,074,499	+0.74(+4.21%)
May 13, 2009	17.95	18.27	17.37	17.50	10,663,806	-0.74(-4.04%)
May 12, 2009	17.85	18.56	17.41	18.24	11,557,136	+0.40(+2.27%)
May 11, 2009	18.19	18.79	17.69	17.83	15,087,270	-1.03(-5.47%)
May 08, 2009	18.76	19.44	17.41	18.87	25,669,020	-0.81(-4.11%)
May 07, 2009	18.82	20.75	18.82	19.67	37,097,440	+1.04(+5.58%)
May 06, 2009	17.15	18.83	16.76	18.63	17,563,826	+1.83(+10.87%)
May 05, 2009	16.74	17.39	16.50	16.81	8,103,760	-0.10(-0.60%)
May 04, 2009	16.89	17.03	16.19	16.91	15,790,461	+0.22(+1.34%)
May 01, 2009	16.51	17.00	16.35	16.68	6,446,973	-0.17(-0.99%)
Apr 30, 2009	16.76	17.26	16.42	16.85	10,950,205	+0.30(+1.79%)
Apr 29, 2009	16.12	16.58	15.98	16.55	9,457,006	+0.49(+3.06%)
Apr 28, 2009	15.71	16.65	15.50	16.06	6,111,143	+0.01(+0.04%)
Apr 27, 2009	15.75	16.45	15.68	16.06	6,300,022	-0.06(-0.36%)
Apr 24, 2009	16.21	16.47	15.64	16.11	10,719,154	+0.00(+0.00%)
Apr 23, 2009	15.80	16.24	15.39	16.11	8,102,338	+0.47(+3.00%)
Apr 22, 2009	16.27	16.55	15.60	15.64	10,915,187	-1.14(-6.80%)
Apr 21, 2009	14.90	16.81	14.90	16.79	12,324,870	+1.47(+9.57%)
Apr 20, 2009	16.41	16.59	15.30	15.32	12,418,459	-1.60(-9.44%)
Apr 17, 2009	17.27	17.36	15.97	16.92	15,411,059	-0.42(-2.42%)
Apr 16, 2009	17.70	17.88	16.79	17.33	9,533,675	-0.27(-1.56%)
Apr 15, 2009	16.37	17.70	16.06	17.61	10,578,294	+1.05(+6.37%)
Apr 14, 2009	16.86	17.63	16.47	16.55	15,439,548	-0.93(-5.33%)
Apr 13, 2009	16.20	17.83	16.14	17.49	12,852,152	+0.85(+5.12%)
Apr 09, 2009	15.82	16.71	15.37	16.63	14,286,468	+1.13(+7.32%)
Apr 08, 2009	15.10	15.82	15.10	15.50	9,552,041	+0.87(+5.92%)
Apr 07, 2009	14.49	15.09	14.38	14.63	6,340,194	-0.20(-1.36%)
Apr 06, 2009	15.09	15.19	14.60	14.84	7,320,786	-0.52(-3.39%)
Apr 03, 2009	15.15	15.38	14.74	15.36	7,928,372	+0.16(+1.05%)
Apr 02, 2009	14.98	15.29	14.80	15.20	13,255,896	+0.71(+4.89%)
Apr 01, 2009	13.61	14.56	13.36	14.49	8,624,024	+0.66(+4.75%)
Mar 31, 2009	13.54	14.02	13.18	13.83	14,136,466	+0.45(+3.35%)
Mar 30, 2009	14.17	14.25	13.31	13.38	14,302,199	-1.34(-9.08%)
Mar 26, 2009	14.68	14.86	14.04	14.72	11,459,863	+0.27(+1.90%)
Mar 25, 2009	14.37	14.99	13.60	14.45	12,219,424	+0.04(+0.30%)
Mar 24, 2009	14.81	15.45	14.14	14.40	11,696,396	-0.91(-5.94%)
Mar 23, 2009	13.97	15.35	13.97	15.31	13,614,855	+1.89(+14.04%)
Mar 20, 2009	13.66	13.99	13.36	13.43	11,817,426	-0.73(-5.13%)
Mar 19, 2009	14.39	14.63	13.46	14.15	13,976,341	-0.04(-0.26%)
Mar 18, 2009	12.84	14.24	12.44	14.19	15,548,106	+1.23(+9.51%)
Mar 17, 2009	12.01	12.99	11.82	12.96	8,699,392	+0.91(+7.55%)
Mar 16, 2009	12.33	13.07	11.99	12.05	10,270,286	-0.10(-0.83%)
Mar 13, 2009	12.12	12.28	11.43	12.15	0	+0.14(+1.14%)
Mar 12, 2009	11.09	12.12	10.65	12.01	11,538,209	+0.87(+7.78%)
Mar 11, 2009	11.27	11.56	10.71	11.14	10,641,478	-0.09(-0.84%)
Mar 10, 2009	10.60	11.30	10.10	11.24	13,653,733	+1.04(+10.20%)
Mar 09, 2009	10.32	10.65	9.946	10.20	10,044,656	-0.31(-2.96%)
Mar 06, 2009	10.49	10.65	10.00	10.51	0	+0.14(+1.39%)
Mar 05, 2009	11.33	11.40	10.11	10.36	13,412,826	-1.31(-11.20%)
Mar 04, 2009	11.35	12.09	10.86	11.67	10,016,291	-0.09(-0.80%)
Mar 02, 2009	11.98	12.44	11.74	11.77	13,951,465	-0.39(-3.21%)
Feb 27, 2009	13.06	13.06	12.05	12.16	0	-1.18(-8.88%)
Feb 26, 2009	13.22	13.62	12.84	13.34	14,267,212	+0.65(+5.12%)
Feb 25, 2009	13.08	13.15	12.15	12.69	13,813,733	-0.77(-5.74%)
Feb 24, 2009	12.11	13.54	11.95	13.46	13,227,203	+1.19(+9.71%)
Feb 23, 2009	13.57	13.72	12.26	12.27	10,587,926	-1.05(-7.86%)
Feb 20, 2009	12.86	13.59	12.47	13.32	0	+0.26(+1.99%)
Feb 19, 2009	14.36	14.47	12.96	13.06	11,231,496	-1.20(-8.41%)
Feb 18, 2009	14.18	14.44	13.64	14.26	10,818,457	+0.43(+3.13%)
Feb 17, 2009	14.52	14.91	13.81	13.82	12,900,286	-1.51(-9.84%)
Feb 13, 2009	15.45	15.94	15.28	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.90	15.65	14.79	15.55	9,911,284	-0.17(-1.10%)
Feb 11, 2009	14.99	15.82	14.90	15.72	9,006,365	+0.89(+5.99%)
Feb 10, 2009	15.95	16.12	14.75	14.84	14,328,541	-1.29(-7.97%)
Feb 09, 2009	16.51	16.70	15.91	16.12	7,444,319	-0.27(-1.67%)
Feb 06, 2009	15.91	16.58	15.38	16.40	0	+0.81(+5.19%)
Feb 05, 2009	15.44	16.14	15.20	15.59	10,473,341	-0.02(-0.14%)
Feb 04, 2009	15.88	16.25	15.41	15.61	8,498,822	-0.20(-1.23%)
Feb 03, 2009	14.99	16.08	14.93	15.80	9,627,469	+0.71(+4.69%)
Feb 02, 2009	15.27	15.70	14.73	15.10	12,874,543	-0.56(-3.55%)
Jan 30, 2009	16.08	16.77	15.26	15.65	0	-1.32(-7.79%)
Jan 29, 2009	17.15	18.02	16.61	16.97	21,960,456	-4.43(-20.72%)
Jan 28, 2009	20.85	21.61	20.03	21.41	9,856,231	+1.75(+8.89%)
Jan 27, 2009	19.02	19.69	18.68	19.66	6,747,848	+0.92(+4.89%)
Jan 26, 2009	19.13	19.83	18.32	18.74	7,245,811	-0.49(-2.55%)
Jan 23, 2009	18.20	19.40	17.92	19.23	7,868,542	+0.15(+0.79%)
Jan 22, 2009	19.72	20.01	18.60	19.08	9,909,960	-1.24(-6.11%)
Jan 21, 2009	19.78	20.48	18.82	20.32	10,112,571	+1.52(+8.11%)
Jan 20, 2009	19.99	20.99	18.76	18.80	12,615,226	-1.98(-9.52%)
Jan 16, 2009	20.89	21.41	20.27	20.78	0	+0.40(+1.95%)
Jan 15, 2009	20.35	21.10	19.15	20.38	11,168,191	+0.06(+0.28%)
Jan 14, 2009	20.71	21.02	20.12	20.32	9,407,513	-1.07(-5.00%)
Jan 13, 2009	21.21	21.70	20.87	21.39	8,714,639	-0.14(-0.64%)
Jan 12, 2009	21.82	22.15	21.28	21.53	7,732,574	-0.18(-0.83%)
Jan 09, 2009	22.36	22.53	21.60	21.71	4,681,085	-0.61(-2.72%)
Jan 08, 2009	21.65	22.49	21.44	22.32	5,162,117	+0.59(+2.69%)
Jan 07, 2009	22.62	22.87	21.59	21.73	7,036,870	-1.34(-5.79%)
Jan 06, 2009	23.06	23.56	22.72	23.07	7,302,921	-0.46(-1.93%)
Jan 05, 2009	23.80	24.01	22.83	23.52	7,420,164	-0.50(-2.07%)
Jan 02, 2009	23.66	24.20	22.67	24.02	0	+0.36(+1.53%)
Jan 01, 2009	23.08	23.80	22.86	23.66	0	+0.00(+0.00%)
Dec 31, 2008	23.08	23.80	22.86	23.66	5,287,633	+0.61(+2.66%)
Dec 30, 2008	22.17	23.10	22.17	23.05	4,539,880	+0.92(+4.18%)
Dec 29, 2008	22.34	22.35	21.67	22.12	4,325,610	-0.15(-0.68%)
Dec 26, 2008	21.37	22.53	21.37	22.27	0	+1.00(+4.68%)
Dec 24, 2008	21.87	21.87	20.89	21.28	2,089,794	-0.05(-0.24%)
Dec 23, 2008	21.74	22.30	21.16	21.33	6,112,062	-0.09(-0.44%)
Dec 22, 2008	23.01	23.01	20.89	21.42	7,245,342	-1.59(-6.91%)
Dec 19, 2008	21.86	23.30	21.16	23.01	11,214,261	+1.39(+6.41%)
Dec 18, 2008	21.83	22.60	21.38	21.62	8,892,229	+0.09(+0.44%)
Dec 17, 2008	21.34	22.10	20.80	21.53	9,757,865	-0.16(-0.73%)
Dec 16, 2008	18.92	21.78	18.90	21.69	11,369,686	+3.11(+16.76%)
Dec 15, 2008	19.18	19.79	18.16	18.58	7,141,489	-1.04(-5.30%)
Dec 12, 2008	18.22	19.75	18.21	19.62	0	+0.64(+3.39%)
Dec 11, 2008	19.16	20.06	18.79	18.97	8,789,625	-0.46(-2.34%)
Dec 10, 2008	19.28	19.66	18.92	19.43	7,651,823	+0.34(+1.78%)
Dec 09, 2008	19.11	20.19	18.90	19.09	8,392,928	-0.50(-2.54%)
Dec 08, 2008	20.09	20.64	18.79	19.59	8,891,030	+0.07(+0.33%)
Dec 05, 2008	17.05	19.61	17.03	19.52	0	+2.11(+12.11%)
Dec 04, 2008	16.54	18.42	16.40	17.41	8,268,363	+0.40(+2.38%)
Dec 03, 2008	16.14	17.13	15.52	17.01	9,710,780	-0.12(-0.67%)
Dec 02, 2008	15.99	17.24	15.43	17.12	9,275,207	+1.52(+9.72%)
Dec 01, 2008	17.81	18.04	15.53	15.61	10,424,475	-2.77(-15.06%)
Nov 28, 2008	17.51	18.43	17.33	18.37	3,495,187	+1.03(+5.91%)
Nov 26, 2008	16.88	17.41	16.00	17.35	7,562,816	-0.24(-1.36%)
Nov 25, 2008	17.90	17.90	16.52	17.59	10,428,731	-0.08(-0.45%)
Nov 24, 2008	15.83	17.70	14.92	17.67	12,260,841	+2.12(+13.66%)
Nov 21, 2008	13.46	15.65	13.09	15.54	14,520,174	+2.47(+18.90%)
Nov 20, 2008	14.27	15.28	12.80	13.07	16,896,270	-1.30(-9.05%)
Nov 19, 2008	17.78	18.01	14.17	14.37	13,486,581	-3.68(-20.40%)
Nov 18, 2008	18.28	18.60	17.01	18.06	9,479,393	-0.10(-0.56%)
Nov 17, 2008	19.40	19.41	18.07	18.16	8,734,436	-1.39(-7.13%)
Nov 14, 2008	20.75	20.89	18.88	19.55	0	-1.60(-7.58%)
Nov 13, 2008	17.54	21.52	17.25	21.16	12,075,328	+3.77(+21.69%)
Nov 12, 2008	18.27	18.58	17.32	17.39	8,649,981	-1.20(-6.45%)
Nov 11, 2008	18.19	19.02	17.72	18.58	5,762,824	+0.06(+0.31%)
Nov 10, 2008	19.67	20.12	18.14	18.53	4,982,414	-0.90(-4.61%)
Nov 07, 2008	18.92	19.49	18.58	19.42	0	+0.64(+3.42%)
Nov 06, 2008	19.86	20.44	18.62	18.78	8,446,798	-1.29(-6.41%)
Nov 05, 2008	20.89	21.50	19.97	20.06	6,746,662	-1.24(-5.83%)
Nov 04, 2008	20.82	22.23	20.53	21.31	7,653,237	+0.79(+3.84%)
Nov 03, 2008	19.05	20.81	18.58	20.52	8,422,878	+1.46(+7.65%)
Oct 31, 2008	17.77	19.08	17.72	19.06	0	+1.21(+6.76%)
Oct 30, 2008	18.23	18.73	17.35	17.85	8,885,868	-0.33(-1.83%)
Oct 29, 2008	18.40	19.13	17.66	18.19	10,249,288	+0.04(+0.20%)
Oct 28, 2008	17.55	18.40	16.11	18.15	12,500,059	+0.52(+2.95%)
Oct 27, 2008	18.16	18.30	17.41	17.63	8,673,708	-0.81(-4.39%)
Oct 24, 2008	18.05	18.86	17.25	18.44	0	-0.77(-3.99%)
Oct 23, 2008	20.22	21.28	18.44	19.21	11,165,124	-1.18(-5.81%)
Oct 22, 2008	22.10	22.56	20.01	20.39	7,942,203	-2.69(-11.64%)
Oct 21, 2008	22.25	23.75	21.49	23.08	5,951,667	+0.44(+1.95%)
Oct 20, 2008	22.98	24.03	21.29	22.64	6,851,761	-0.17(-0.76%)
Oct 17, 2008	20.69	22.81	20.30	22.81	0	+1.74(+8.26%)
Oct 16, 2008	21.26	21.34	19.21	21.07	10,241,388	-0.25(-1.15%)
Oct 15, 2008	23.03	23.39	21.13	21.31	7,758,529	-2.43(-10.22%)
Oct 14, 2008	24.11	24.88	22.63	23.74	10,023,188	+0.46(+1.99%)
Oct 13, 2008	20.83	24.22	20.22	23.28	9,661,625	+3.81(+19.55%)
Oct 10, 2008	19.14	20.03	16.89	19.47	0	-0.39(-1.96%)
Oct 09, 2008	23.46	23.63	19.86	19.86	14,196,286	-1.78(-8.21%)
Oct 08, 2008	27.16	27.93	20.74	21.64	17,579,664	-5.81(-21.18%)
Oct 07, 2008	30.41	30.70	27.45	27.45	7,069,346	-2.95(-9.71%)
Oct 06, 2008	29.97	33.95	28.93	30.41	5,879,410	-0.27(-0.89%)
Oct 03, 2008	30.96	31.85	30.01	30.68	0	+0.27(+0.88%)
Oct 02, 2008	31.81	31.97	30.21	30.41	4,380,026	-1.37(-4.30%)
Oct 01, 2008	32.99	32.99	30.23	31.78	5,791,614	-1.53(-4.60%)
Sep 30, 2008	31.57	34.13	30.41	33.31	7,274,209	+2.18(+7.01%)
Sep 29, 2008	33.22	33.70	29.88	31.13	6,630,063	-2.33(-6.97%)
Sep 26, 2008	32.24	33.78	32.12	33.46	0	+0.69(+2.09%)
Sep 25, 2008	32.42	33.86	32.26	32.78	4,821,562	+0.51(+1.59%)
Sep 24, 2008	32.54	32.96	31.06	32.26	3,762,678	-0.09(-0.29%)
Sep 23, 2008	32.81	33.31	32.13	32.36	3,912,291	+0.38(+1.20%)
Sep 22, 2008	34.66	34.67	31.89	31.97	6,462,564	-2.36(-6.88%)
Sep 19, 2008	33.67	34.63	32.41	34.34	0	+1.00(+3.01%)
Sep 18, 2008	31.69	33.33	30.33	33.33	14,871,799	+2.38(+7.70%)
Sep 17, 2008	32.09	33.17	30.89	30.95	14,874,764	-1.98(-6.01%)
Sep 16, 2008	31.64	32.95	31.59	32.93	14,622,466	+0.87(+2.73%)
Sep 15, 2008	32.18	33.91	31.93	32.05	13,871,717	-0.61(-1.88%)
Sep 12, 2008	32.57	33.00	32.47	32.67	0	-0.40(-1.20%)
Sep 11, 2008	32.50	33.30	32.30	33.07	8,179,510	+0.20(+0.59%)
Sep 10, 2008	33.07	33.29	32.40	32.87	7,600,285	+0.23(+0.71%)
Sep 09, 2008	33.32	33.83	32.64	32.64	7,669,407	-0.93(-2.78%)
Sep 08, 2008	33.22	33.59	32.59	33.57	9,370,521	+1.01(+3.11%)
Sep 05, 2008	32.11	32.61	31.77	32.56	0	+0.35(+1.10%)
Sep 04, 2008	32.56	32.73	32.15	32.21	5,963,199	-0.69(-2.09%)
Sep 03, 2008	32.50	32.99	32.38	32.89	5,698,131	+0.25(+0.75%)
Sep 02, 2008	32.96	33.15	32.31	32.65	6,368,650	+0.05(+0.16%)
Aug 29, 2008	32.58	33.05	32.52	32.60	0	-0.34(-1.03%)
Aug 28, 2008	32.67	32.95	32.37	32.94	6,261,443	+0.48(+1.49%)
Aug 27, 2008	32.25	32.50	31.93	32.45	5,527,588	-0.11(-0.33%)
Aug 26, 2008	32.64	32.77	32.14	32.56	4,812,556	-0.20(-0.62%)
Aug 25, 2008	33.30	33.40	32.73	32.76	3,860,572	-0.56(-1.69%)
Aug 22, 2008	32.78	33.37	32.57	33.33	0	+0.79(+2.42%)
Aug 21, 2008	32.44	32.73	32.21	32.54	3,699,682	-0.20(-0.60%)
Aug 20, 2008	32.63	32.81	32.14	32.73	5,903,443	+0.16(+0.49%)
Aug 19, 2008	32.68	32.76	32.29	32.57	6,472,489	-0.35(-1.07%)
Aug 18, 2008	33.40	33.40	32.86	32.93	6,397,576	-0.43(-1.30%)
Aug 15, 2008	33.07	33.41	32.88	33.36	0	+0.44(+1.34%)
Aug 14, 2008	32.33	33.11	32.33	32.92	6,341,375	+0.17(+0.53%)
Aug 13, 2008	32.91	33.14	32.38	32.75	7,448,329	-0.41(-1.24%)
Aug 12, 2008	33.20	33.59	32.94	33.16	7,286,893	-0.47(-1.40%)
Aug 11, 2008	33.72	34.09	33.35	33.63	7,384,487	-0.09(-0.28%)
Aug 08, 2008	33.00	33.81	32.91	33.72	7,135,397	+0.72(+2.17%)
Aug 07, 2008	33.66	33.66	32.84	33.01	7,333,690	-0.69(-2.06%)
Aug 06, 2008	34.49	34.49	33.51	33.70	6,447,141	-0.29(-0.85%)
Aug 05, 2008	33.59	34.13	33.41	33.99	8,381,757	+0.79(+2.39%)
Aug 04, 2008	33.07	33.49	32.83	33.20	5,953,504	+0.00(+0.00%)

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.