Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.31	17.35	17.02	17.17	3,033,182	-0.06(-0.37%)
Jun 29, 2009	17.09	17.26	16.99	17.23	2,867,895	-0.16(-0.92%)
Jun 26, 2009	17.31	17.43	17.14	17.39	3,908,083	+0.14(+0.79%)
Jun 25, 2009	17.07	17.31	17.04	17.26	5,626,295	-0.30(-1.69%)
Jun 24, 2009	17.72	17.83	17.45	17.55	2,889,901	-0.13(-0.74%)
Jun 23, 2009	17.70	17.72	17.57	17.68	3,444,859	+0.34(+1.99%)
Jun 22, 2009	17.60	17.61	17.28	17.34	2,918,119	-0.40(-2.25%)
Jun 19, 2009	17.83	17.90	17.66	17.74	3,371,941	+0.07(+0.38%)
Jun 18, 2009	17.58	17.83	17.53	17.67	3,416,415	-0.04(-0.25%)
Jun 17, 2009	17.59	17.78	17.56	17.71	4,457,504	+0.19(+1.11%)
Jun 16, 2009	17.70	17.76	17.49	17.52	3,858,872	+0.19(+1.12%)
Jun 15, 2009	17.59	17.59	17.24	17.32	3,752,354	-0.44(-2.46%)
Jun 12, 2009	17.61	17.93	17.55	17.76	7,289,861	+0.75(+4.40%)
Jun 11, 2009	16.88	17.15	16.35	17.01	4,769,140	+0.67(+4.07%)
Jun 10, 2009	16.59	16.61	16.20	16.35	2,796,527	-0.03(-0.21%)
Jun 09, 2009	16.45	16.45	16.24	16.38	3,305,951	+0.20(+1.23%)
Jun 08, 2009	16.00	16.22	15.96	16.18	3,586,298	+0.14(+0.85%)
Jun 05, 2009	16.32	16.32	15.98	16.05	3,808,292	-0.16(-0.99%)
Jun 04, 2009	16.22	16.33	16.09	16.21	2,722,640	+0.04(+0.24%)
Jun 03, 2009	16.28	16.31	16.09	16.17	4,870,598	-0.33(-2.00%)
Jun 02, 2009	16.34	16.58	16.32	16.50	3,412,568	-0.12(-0.73%)
Jun 01, 2009	16.60	16.77	16.54	16.62	2,934,583	+0.24(+1.48%)
May 29, 2009	16.44	16.47	16.24	16.38	3,554,471	+0.10(+0.63%)
May 28, 2009	16.42	16.44	16.15	16.27	4,015,125	-0.10(-0.62%)
May 27, 2009	16.43	16.57	16.31	16.38	5,063,876	-0.03(-0.18%)
May 26, 2009	16.14	16.49	16.13	16.41	6,464,754	+0.31(+1.93%)
May 22, 2009	16.21	16.26	16.07	16.09	4,960,572	-0.09(-0.54%)
May 21, 2009	16.12	16.29	16.03	16.18	7,046,506	+0.20(+1.28%)
May 20, 2009	16.12	16.15	15.95	15.98	6,128,547	+0.17(+1.04%)
May 19, 2009	15.89	15.91	15.77	15.81	7,458,454	+0.07(+0.46%)
May 18, 2009	15.66	15.76	15.51	15.74	5,281,943	+0.30(+1.95%)
May 15, 2009	15.66	15.69	15.35	15.44	5,624,862	-0.19(-1.21%)
May 14, 2009	15.63	15.74	15.55	15.63	8,216,351	+0.22(+1.45%)
May 13, 2009	15.79	15.82	15.37	15.40	5,872,522	-0.14(-0.91%)
May 12, 2009	15.51	15.65	15.38	15.55	7,357,624	+0.51(+3.43%)
May 11, 2009	15.03	15.14	14.95	15.03	3,897,685	+0.01(+0.10%)
May 08, 2009	15.04	15.05	14.93	15.02	5,902,518	+0.08(+0.52%)
May 07, 2009	14.96	15.05	14.84	14.94	4,645,959	-0.15(-0.97%)
May 06, 2009	15.23	15.25	14.91	15.08	5,339,900	+0.24(+1.60%)
May 05, 2009	14.93	15.01	14.75	14.85	3,719,823	-0.19(-1.26%)
May 04, 2009	14.98	15.07	14.77	15.04	4,742,165	+0.17(+1.11%)
May 01, 2009	14.97	14.97	14.79	14.87	3,932,871	-0.07(-0.49%)
Apr 30, 2009	15.19	15.22	14.87	14.94	6,516,995	-0.04(-0.29%)
Apr 29, 2009	14.89	15.03	14.79	14.99	7,424,091	+0.13(+0.88%)
Apr 28, 2009	15.19	15.30	14.84	14.86	11,468,538	-0.48(-3.11%)
Apr 27, 2009	15.00	15.51	14.92	15.33	24,621,218	+1.08(+7.57%)
Apr 24, 2009	14.30	14.39	14.14	14.25	4,800,843	+0.11(+0.79%)
Apr 23, 2009	14.04	14.18	13.93	14.14	6,406,875	-0.09(-0.61%)
Apr 22, 2009	14.45	14.52	14.21	14.23	7,208,748	-0.77(-5.12%)
Apr 21, 2009	14.55	15.04	14.54	15.00	4,531,195	+0.40(+2.73%)
Apr 20, 2009	14.72	14.83	14.55	14.60	6,348,882	-0.26(-1.77%)
Apr 17, 2009	14.98	15.02	14.80	14.86	4,489,816	-0.11(-0.75%)
Apr 16, 2009	14.90	15.02	14.82	14.97	4,870,637	-0.00(-0.03%)
Apr 15, 2009	14.85	14.99	14.78	14.98	5,142,888	+0.36(+2.46%)
Apr 14, 2009	14.60	14.63	14.53	14.62	7,284,108	+0.08(+0.53%)
Apr 13, 2009	14.40	14.69	14.40	14.54	4,787,650	+0.14(+0.98%)
Apr 09, 2009	14.42	14.44	14.29	14.40	4,379,735	-0.20(-1.40%)
Apr 08, 2009	14.65	14.72	14.46	14.60	3,157,952	-0.09(-0.63%)
Apr 07, 2009	14.88	14.88	14.63	14.70	5,402,320	-0.05(-0.36%)
Apr 06, 2009	14.84	15.05	14.66	14.75	4,587,610	-0.36(-2.41%)
Apr 03, 2009	15.27	15.31	14.97	15.11	2,572,167	-0.16(-1.02%)
Apr 02, 2009	15.09	15.44	15.08	15.27	4,074,600	+0.17(+1.13%)
Apr 01, 2009	14.78	15.15	14.72	15.10	4,923,907	+0.00(+0.03%)
Mar 31, 2009	15.00	15.26	14.85	15.09	4,092,583	+0.49(+3.33%)
Mar 30, 2009	14.36	14.61	14.27	14.61	4,652,888	-0.23(-1.57%)
Mar 26, 2009	14.79	14.94	14.66	14.84	4,297,115	+0.22(+1.53%)
Mar 25, 2009	14.40	14.67	14.35	14.62	5,977,615	+0.38(+2.66%)
Mar 24, 2009	14.56	14.60	14.24	14.24	4,199,967	-0.23(-1.58%)
Mar 23, 2009	14.29	14.48	14.25	14.47	4,993,934	+0.31(+2.16%)
Mar 20, 2009	14.30	14.45	14.08	14.16	4,120,389	+0.07(+0.52%)
Mar 19, 2009	14.28	14.29	14.00	14.09	4,712,072	-0.17(-1.16%)
Mar 18, 2009	13.89	14.42	13.84	14.25	6,007,214	+0.03(+0.24%)
Mar 17, 2009	14.06	14.24	13.95	14.22	5,574,538	-0.09(-0.61%)
Mar 16, 2009	14.59	14.76	14.26	14.31	5,308,775	+0.16(+1.13%)
Mar 13, 2009	14.17	14.24	13.95	14.15	0	+0.03(+0.21%)
Mar 12, 2009	13.76	14.14	13.61	14.12	4,870,462	+0.57(+4.23%)
Mar 11, 2009	13.64	13.74	13.39	13.54	3,814,468	-0.09(-0.64%)
Mar 10, 2009	13.30	13.68	13.26	13.63	5,154,189	+0.38(+2.90%)
Mar 09, 2009	13.38	13.58	13.19	13.25	8,084,993	-0.71(-5.11%)
Mar 06, 2009	14.27	14.37	13.77	13.96	0	+0.21(+1.55%)
Mar 05, 2009	14.08	14.13	13.74	13.75	5,581,872	-0.30(-2.11%)
Mar 04, 2009	13.96	14.21	13.79	14.04	4,956,485	+0.15(+1.05%)
Mar 02, 2009	14.26	14.32	13.89	13.90	4,467,636	-0.74(-5.04%)
Feb 27, 2009	14.57	14.87	14.47	14.64	0	-0.02(-0.17%)
Feb 26, 2009	15.19	15.21	14.65	14.66	4,700,141	-0.40(-2.64%)
Feb 25, 2009	15.21	15.30	15.05	15.06	4,970,399	-0.58(-3.70%)
Feb 24, 2009	15.66	15.70	15.37	15.64	4,896,227	+0.14(+0.88%)
Feb 23, 2009	16.05	16.08	15.47	15.50	5,453,098	-0.31(-1.97%)
Feb 20, 2009	15.81	16.00	15.73	15.81	0	-0.37(-2.31%)
Feb 19, 2009	16.41	16.52	16.13	16.19	11,674,770	-0.17(-1.07%)
Feb 18, 2009	16.52	16.52	16.32	16.36	2,826,342	+0.13(+0.78%)
Feb 17, 2009	16.43	16.47	16.14	16.23	4,694,324	-0.76(-4.46%)
Feb 13, 2009	17.14	17.26	16.92	16.99	0	-0.17(-0.99%)
Feb 12, 2009	16.88	17.19	16.77	17.16	3,685,310	-0.08(-0.48%)
Feb 11, 2009	16.95	17.27	16.95	17.25	3,912,856	-0.43(-2.42%)
Feb 10, 2009	18.02	18.13	17.56	17.67	3,363,816	-0.30(-1.65%)
Feb 09, 2009	18.01	18.03	17.81	17.97	2,583,228	-0.06(-0.35%)
Feb 06, 2009	17.62	18.15	17.62	18.03	4,666,031	-0.12(-0.64%)
Feb 05, 2009	18.04	18.28	17.79	18.15	6,841,056	+0.36(+2.02%)
Feb 04, 2009	17.94	17.98	17.70	17.79	5,008,294	+0.13(+0.74%)
Feb 03, 2009	17.33	17.69	17.14	17.66	2,780,227	+0.60(+3.53%)
Feb 02, 2009	16.68	17.14	16.68	17.06	2,985,873	-0.07(-0.43%)
Jan 30, 2009	17.14	17.24	16.92	17.13	2,950,878	+0.25(+1.47%)
Jan 29, 2009	16.81	17.00	16.76	16.88	3,871,033	-0.67(-3.82%)
Jan 28, 2009	17.64	17.70	17.42	17.55	2,814,605	+0.18(+1.06%)
Jan 27, 2009	17.22	17.48	17.15	17.37	2,413,812	+0.19(+1.10%)
Jan 26, 2009	17.20	17.33	17.05	17.18	3,744,816	+0.62(+3.73%)
Jan 23, 2009	16.40	16.64	16.15	16.56	5,299,545	-0.23(-1.36%)
Jan 22, 2009	16.57	16.89	16.48	16.79	4,207,008	-0.23(-1.34%)
Jan 21, 2009	16.77	17.04	16.40	17.02	5,890,777	-0.31(-1.77%)
Jan 20, 2009	17.65	17.68	17.30	17.32	3,658,517	-0.39(-2.22%)
Jan 16, 2009	18.08	18.09	17.51	17.72	0	-0.06(-0.35%)
Jan 15, 2009	17.68	17.83	17.38	17.78	2,651,719	+0.02(+0.14%)
Jan 14, 2009	17.86	17.93	17.44	17.76	3,533,458	-0.44(-2.40%)
Jan 13, 2009	18.23	18.46	18.10	18.19	4,656,017	-0.49(-2.63%)
Jan 12, 2009	18.61	18.84	18.52	18.68	5,067,052	-0.21(-1.13%)
Jan 09, 2009	19.22	19.23	18.82	18.90	5,725,865	-0.17(-0.87%)
Jan 08, 2009	19.09	19.11	18.78	19.06	3,781,614	+0.34(+1.79%)
Jan 07, 2009	18.74	19.00	18.65	18.73	3,336,738	+0.38(+2.09%)
Jan 06, 2009	17.92	18.46	17.62	18.34	4,673,874	+0.67(+3.79%)
Jan 05, 2009	17.54	17.75	17.38	17.67	3,217,742	-0.29(-1.60%)
Jan 02, 2009	17.74	18.02	17.70	17.96	0	-0.15(-0.80%)
Jan 01, 2009	18.07	18.18	17.85	18.11	0	+0.00(+0.00%)
Dec 31, 2008	18.07	18.18	17.85	18.11	2,469,853	+0.41(+2.33%)
Dec 30, 2008	17.59	17.72	17.53	17.69	2,773,683	+0.29(+1.65%)
Dec 29, 2008	17.47	17.55	17.23	17.41	2,610,264	-0.04(-0.22%)
Dec 26, 2008	17.63	17.63	17.36	17.44	0	-0.06(-0.36%)
Dec 24, 2008	17.39	17.56	17.37	17.51	1,899,192	+0.10(+0.56%)
Dec 23, 2008	17.64	17.90	17.34	17.41	4,310,810	-0.06(-0.36%)
Dec 22, 2008	17.84	17.87	17.36	17.47	3,971,993	-0.38(-2.12%)
Dec 19, 2008	18.07	18.30	17.74	17.85	4,056,755	+0.12(+0.66%)
Dec 18, 2008	17.94	18.16	17.57	17.74	4,068,223	-0.24(-1.32%)
Dec 17, 2008	18.02	18.16	17.78	17.97	3,697,552	-0.43(-2.32%)
Dec 16, 2008	17.72	18.41	17.66	18.40	4,695,773	+0.75(+4.24%)
Dec 15, 2008	17.68	17.93	17.39	17.65	3,854,895	+0.13(+0.72%)
Dec 12, 2008	17.30	17.59	17.16	17.53	0	+0.00(+0.00%)
Dec 11, 2008	17.01	17.72	16.94	17.53	8,933,877	+0.31(+1.81%)
Dec 10, 2008	17.51	17.55	17.04	17.22	2,908,574	-0.16(-0.90%)
Dec 09, 2008	17.36	17.77	17.30	17.37	3,529,026	-0.32(-1.81%)
Dec 08, 2008	17.72	17.96	17.45	17.69	3,311,972	+0.30(+1.70%)
Dec 05, 2008	17.09	17.43	16.72	17.40	0	+0.83(+5.01%)
Dec 04, 2008	16.55	16.89	16.42	16.57	3,482,888	+0.11(+0.68%)
Dec 03, 2008	16.51	16.89	16.20	16.45	8,002,152	+0.13(+0.77%)
Dec 02, 2008	16.12	16.37	15.84	16.33	2,883,454	+0.77(+4.97%)
Dec 01, 2008	16.61	16.62	15.54	15.55	2,879,143	-1.18(-7.03%)
Nov 28, 2008	16.42	16.81	16.34	16.73	1,748,389	+0.45(+2.78%)
Nov 26, 2008	16.17	16.38	15.91	16.28	4,086,177	-0.43(-2.56%)
Nov 25, 2008	16.75	16.90	16.42	16.71	3,647,312	-0.11(-0.64%)
Nov 24, 2008	16.31	17.10	16.18	16.81	3,810,556	+0.85(+5.36%)
Nov 21, 2008	15.96	16.01	15.07	15.96	4,976,902	+0.15(+0.95%)
Nov 20, 2008	16.81	16.85	15.75	15.81	4,229,388	-1.22(-7.16%)
Nov 19, 2008	17.95	18.17	17.02	17.03	3,829,215	-1.04(-5.78%)
Nov 18, 2008	17.79	18.25	17.59	18.07	2,999,939	+0.78(+4.49%)
Nov 17, 2008	17.57	17.71	17.20	17.29	2,725,102	-0.32(-1.79%)
Nov 14, 2008	17.80	18.20	17.52	17.61	0	-0.48(-2.63%)
Nov 13, 2008	17.34	18.11	16.88	18.09	4,495,749	+0.39(+2.20%)
Nov 12, 2008	18.14	18.27	17.62	17.70	3,642,654	-0.76(-4.11%)
Nov 11, 2008	18.51	18.74	18.18	18.46	2,727,120	+0.19(+1.04%)
Nov 10, 2008	18.58	18.63	18.07	18.27	3,257,475	-0.40(-2.16%)
Nov 07, 2008	18.32	18.74	18.27	18.67	0	+0.97(+5.46%)
Nov 06, 2008	18.29	18.48	17.59	17.70	3,526,515	-0.25(-1.41%)
Nov 05, 2008	18.54	18.96	17.95	17.95	3,914,872	-1.57(-8.04%)
Nov 04, 2008	19.14	19.61	19.04	19.52	4,207,825	+0.51(+2.66%)
Nov 03, 2008	18.93	19.22	18.67	19.02	2,948,729	+0.22(+1.16%)
Oct 31, 2008	18.77	19.10	18.54	18.80	3,290,238	+0.39(+2.11%)
Oct 30, 2008	18.58	18.65	17.55	18.41	5,870,762	+0.28(+1.55%)
Oct 29, 2008	18.08	18.75	17.98	18.13	4,039,881	-0.37(-2.00%)
Oct 28, 2008	17.96	18.57	17.37	18.50	6,324,089	+0.84(+4.76%)
Oct 27, 2008	17.38	18.08	17.20	17.66	6,546,440	+0.30(+1.71%)
Oct 24, 2008	16.80	17.64	16.78	17.36	0	-0.67(-3.69%)
Oct 23, 2008	17.87	18.34	17.43	18.03	6,132,769	+0.24(+1.37%)
Oct 22, 2008	18.36	18.36	17.59	17.78	6,887,091	-0.59(-3.20%)
Oct 21, 2008	18.64	18.93	18.26	18.37	3,954,438	-1.05(-5.43%)
Oct 20, 2008	18.61	19.43	18.51	19.43	4,701,819	+0.51(+2.70%)
Oct 17, 2008	18.67	19.55	18.61	18.92	0	+0.64(+3.48%)
Oct 16, 2008	17.85	18.28	17.39	18.28	6,737,258	+0.62(+3.52%)
Oct 15, 2008	18.82	18.84	17.59	17.66	4,461,662	-1.04(-5.58%)
Oct 14, 2008	19.20	19.27	18.38	18.70	5,599,499	-0.24(-1.28%)
Oct 13, 2008	17.58	18.95	17.54	18.95	5,489,931	+1.90(+11.17%)
Oct 10, 2008	16.89	17.47	15.95	17.04	0	-0.16(-0.93%)
Oct 09, 2008	18.89	18.98	17.14	17.20	7,684,719	-1.79(-9.44%)
Oct 08, 2008	19.49	19.98	18.98	18.99	8,050,297	-1.00(-5.00%)
Oct 07, 2008	20.89	20.92	19.87	20.00	7,746,170	-0.13(-0.63%)
Oct 06, 2008	20.75	20.81	19.44	20.12	7,938,764	-0.57(-2.75%)
Oct 03, 2008	20.90	21.25	20.60	20.69	0	-0.08(-0.40%)
Oct 02, 2008	21.31	21.38	20.76	20.77	3,392,203	-0.31(-1.45%)
Oct 01, 2008	20.83	21.17	20.46	21.08	3,684,977	-0.03(-0.16%)
Sep 30, 2008	21.36	21.37	20.69	21.11	4,120,538	+0.67(+3.28%)
Sep 29, 2008	21.30	21.37	20.16	20.44	5,551,546	-1.38(-6.34%)
Sep 26, 2008	21.79	21.98	21.66	21.83	0	+0.24(+1.10%)
Sep 25, 2008	21.64	21.85	21.50	21.59	2,457,105	+0.16(+0.73%)
Sep 24, 2008	21.63	21.66	21.28	21.43	2,928,179	-0.43(-1.96%)
Sep 23, 2008	21.76	21.88	21.39	21.86	2,248,594	+0.51(+2.39%)
Sep 22, 2008	21.58	21.64	21.29	21.35	3,007,578	-0.28(-1.28%)
Sep 19, 2008	21.42	21.72	21.32	21.63	0	+0.39(+1.85%)
Sep 18, 2008	20.93	21.33	20.75	21.23	5,355,382	+0.41(+1.96%)
Sep 17, 2008	20.97	21.16	20.80	20.83	5,320,498	-0.15(-0.69%)
Sep 16, 2008	21.01	21.03	20.68	20.97	6,562,078	-0.33(-1.53%)
Sep 15, 2008	20.97	21.55	20.94	21.30	3,976,413	-0.19(-0.88%)
Sep 12, 2008	21.07	21.54	21.01	21.49	0	+0.00(+0.02%)
Sep 11, 2008	21.34	21.48	21.20	21.48	4,913,366	-0.14(-0.63%)
Sep 10, 2008	21.68	21.84	21.58	21.62	4,994,521	+0.26(+1.21%)
Sep 09, 2008	21.54	21.67	21.32	21.36	5,970,982	-0.01(-0.05%)
Sep 08, 2008	21.58	21.79	20.70	21.37	6,912,697	-0.63(-2.85%)
Sep 05, 2008	22.10	22.16	21.73	22.00	0	+0.07(+0.31%)
Sep 04, 2008	22.36	22.36	21.88	21.93	2,796,712	-0.52(-2.32%)
Sep 03, 2008	22.46	22.55	22.22	22.45	2,961,589	-0.39(-1.70%)
Sep 02, 2008	22.93	23.10	22.73	22.84	2,433,790	+0.02(+0.09%)
Aug 29, 2008	23.01	23.03	22.78	22.82	0	-0.06(-0.25%)
Aug 28, 2008	22.73	23.01	22.67	22.88	1,741,434	+0.24(+1.07%)
Aug 27, 2008	22.40	22.69	22.39	22.63	1,938,971	+0.05(+0.21%)
Aug 26, 2008	22.54	22.80	22.44	22.58	1,928,102	+0.30(+1.35%)
Aug 25, 2008	22.47	22.47	22.23	22.28	1,395,303	-0.25(-1.12%)
Aug 22, 2008	22.38	22.60	22.38	22.54	0	+0.10(+0.43%)
Aug 21, 2008	22.30	22.50	22.26	22.44	1,714,955	+0.08(+0.37%)
Aug 20, 2008	22.43	22.50	22.25	22.36	1,994,059	-0.28(-1.24%)
Aug 19, 2008	22.60	22.70	22.50	22.64	1,805,880	-0.17(-0.75%)
Aug 18, 2008	22.90	22.98	22.74	22.81	2,041,338	-0.28(-1.22%)
Aug 15, 2008	22.91	23.18	22.91	23.09	0	-0.12(-0.52%)
Aug 14, 2008	22.91	23.32	22.91	23.21	1,750,936	-0.01(-0.04%)
Aug 13, 2008	23.14	23.39	23.09	23.22	2,158,491	-0.13(-0.54%)
Aug 12, 2008	23.44	23.44	23.15	23.35	2,082,887	-0.23(-0.97%)
Aug 11, 2008	23.67	23.74	23.51	23.58	1,388,860	+0.04(+0.19%)
Aug 08, 2008	23.07	23.62	23.07	23.53	1,881,868	+0.16(+0.69%)
Aug 07, 2008	23.59	23.68	23.30	23.37	2,564,635	-0.45(-1.88%)
Aug 06, 2008	23.64	23.95	23.55	23.82	3,855,024	+0.20(+0.86%)
Aug 05, 2008	23.57	23.71	23.38	23.61	3,843,791	+0.56(+2.42%)
Aug 04, 2008	23.03	23.15	22.94	23.06	3,618,242	+0.54(+2.42%)
Aug 01, 2008	22.65	22.68	22.32	22.51	3,289,549	-0.11(-0.47%)
Jul 31, 2008	22.73	22.82	22.55	22.62	4,340,813	+0.01(+0.06%)
Jul 30, 2008	23.02	23.02	22.38	22.60	5,064,247	-0.16(-0.70%)
Jul 29, 2008	22.76	22.85	22.60	22.76	3,980,501	+0.51(+2.31%)
Jul 28, 2008	22.48	22.61	22.19	22.25	3,449,720	-0.60(-2.64%)
Jul 25, 2008	23.07	23.10	22.77	22.85	2,948,056	-0.18(-0.80%)
Jul 24, 2008	22.96	23.48	22.76	23.04	7,546,346	-0.60(-2.55%)
Jul 23, 2008	23.51	23.87	23.45	23.64	5,326,981	+0.05(+0.23%)
Jul 22, 2008	23.46	23.80	23.45	23.59	4,883,223	+0.08(+0.33%)
Jul 21, 2008	23.67	23.80	23.39	23.51	6,535,855	+0.29(+1.26%)
Jul 18, 2008	23.30	23.44	23.13	23.22	6,063,130	+0.40(+1.75%)
Jul 17, 2008	22.92	22.93	22.72	22.82	4,025,582	+0.17(+0.73%)
Jul 16, 2008	22.84	22.94	22.55	22.65	6,515,338	-0.30(-1.31%)
Jul 15, 2008	23.21	23.25	22.91	22.95	5,672,955	+0.22(+0.98%)
Jul 14, 2008	23.07	23.10	22.72	22.73	3,513,474	-0.35(-1.54%)
Jul 11, 2008	23.25	23.36	22.88	23.08	4,852,220	-0.43(-1.82%)
Jul 10, 2008	23.73	23.77	23.25	23.51	8,346,865	-0.08(-0.33%)
Jul 09, 2008	23.63	24.04	23.51	23.59	7,384,905	+0.39(+1.67%)
Jul 08, 2008	23.23	23.34	22.96	23.20	6,768,448	+0.94(+4.21%)
Jul 07, 2008	22.33	22.62	22.18	22.26	4,303,052	-0.46(-2.01%)
Jul 04, 2008	22.78	22.82	22.43	22.72	4,917,874	+0.00(+0.00%)
Jul 03, 2008	22.78	22.82	22.43	22.72	4,917,874	+0.77(+3.52%)
Jul 02, 2008	22.26	22.32	21.94	21.95	5,143,584	+0.61(+2.85%)

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.