Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.59	19.67	19.31	19.45	18,372,592	-0.29(-1.44%)
Aug 28, 2009	19.72	19.78	19.41	19.73	18,022,506	+0.10(+0.51%)
Aug 27, 2009	19.67	19.73	19.38	19.63	18,871,524	-0.01(-0.07%)
Aug 26, 2009	19.44	19.91	19.40	19.64	21,903,078	+0.18(+0.91%)
Aug 25, 2009	19.40	19.76	19.24	19.47	30,598,214	+0.21(+1.07%)
Aug 24, 2009	19.76	19.76	19.20	19.26	22,788,658	-0.33(-1.71%)
Aug 21, 2009	19.20	19.62	19.00	19.59	26,199,090	+0.58(+3.07%)
Aug 20, 2009	19.09	19.10	18.88	19.01	19,923,880	-0.05(-0.26%)
Aug 19, 2009	19.06	19.19	18.86	19.06	27,301,632	-0.13(-0.67%)
Aug 18, 2009	19.20	19.45	18.93	19.19	49,568,556	+0.86(+4.66%)
Aug 17, 2009	18.47	18.84	18.12	18.33	43,275,836	-1.00(-5.20%)
Aug 14, 2009	19.72	19.77	19.17	19.34	22,647,040	-0.38(-1.95%)
Aug 13, 2009	19.54	19.82	19.24	19.72	28,030,648	+0.34(+1.76%)
Aug 12, 2009	19.10	19.61	19.06	19.38	18,622,746	+0.22(+1.15%)
Aug 11, 2009	19.26	19.32	19.05	19.16	13,366,385	-0.15(-0.77%)
Aug 10, 2009	19.37	19.41	19.07	19.31	14,606,267	-0.11(-0.59%)
Aug 07, 2009	19.05	19.58	18.96	19.42	23,038,634	+0.51(+2.71%)
Aug 06, 2009	18.81	19.05	18.65	18.91	19,303,986	+0.15(+0.80%)
Aug 05, 2009	18.74	18.85	18.50	18.76	14,029,450	+0.09(+0.46%)
Aug 04, 2009	18.64	18.84	18.58	18.68	14,610,977	-0.07(-0.38%)
Aug 03, 2009	18.65	18.80	18.29	18.75	16,872,506	+0.26(+1.43%)
Jul 31, 2009	18.41	18.66	18.38	18.48	16,432,601	+0.06(+0.35%)
Jul 30, 2009	18.31	18.64	18.19	18.42	19,009,708	+0.33(+1.81%)
Jul 29, 2009	18.08	18.28	17.90	18.09	16,799,196	+0.00(+0.00%)
Jul 28, 2009	17.87	18.10	17.79	18.09	16,394,325	+0.27(+1.52%)
Jul 27, 2009	17.83	18.04	17.66	17.82	18,868,370	-0.22(-1.22%)
Jul 24, 2009	17.98	18.12	17.78	18.04	15,783,890	+0.03(+0.16%)
Jul 23, 2009	17.64	18.18	17.46	18.01	29,164,010	+0.36(+2.06%)
Jul 22, 2009	17.36	17.74	17.29	17.65	15,926,485	+0.22(+1.27%)
Jul 21, 2009	17.72	17.74	17.19	17.43	19,250,632	-0.24(-1.37%)
Jul 20, 2009	17.57	17.71	17.45	17.67	14,266,518	+0.09(+0.53%)
Jul 17, 2009	17.53	17.64	17.33	17.58	21,450,462	+0.19(+1.11%)
Jul 16, 2009	17.15	17.47	16.97	17.39	19,133,756	+0.23(+1.33%)
Jul 15, 2009	17.02	17.20	16.84	17.16	19,527,674	+0.29(+1.69%)
Jul 14, 2009	16.45	16.88	16.35	16.87	21,887,418	+0.41(+2.47%)
Jul 13, 2009	16.17	16.49	16.15	16.47	24,986,992	+0.42(+2.62%)
Jul 10, 2009	16.09	16.26	15.91	16.05	13,802,232	-0.11(-0.71%)
Jul 09, 2009	16.28	16.37	15.91	16.16	20,100,022	+0.01(+0.09%)
Jul 08, 2009	15.95	16.21	15.88	16.15	20,645,248	+0.19(+1.16%)
Jul 07, 2009	16.32	16.32	15.90	15.96	21,062,386	-0.34(-2.10%)
Jul 06, 2009	16.22	16.49	16.05	16.30	17,737,826	+0.05(+0.31%)
Jul 02, 2009	16.65	16.89	16.21	16.25	18,992,398	-0.64(-3.80%)
Jul 01, 2009	16.96	17.06	16.73	16.89	18,634,496	+0.06(+0.34%)
Jun 30, 2009	17.04	17.11	16.64	16.84	17,790,864	-0.17(-1.01%)
Jun 29, 2009	16.86	17.21	16.79	17.01	17,293,558	+0.19(+1.10%)
Jun 26, 2009	16.72	17.14	16.69	16.82	26,496,434	+0.03(+0.17%)
Jun 25, 2009	16.63	16.92	16.53	16.79	26,578,530	+0.63(+3.92%)
Jun 24, 2009	16.50	16.50	16.05	16.16	20,427,572	-0.14(-0.87%)
Jun 23, 2009	16.56	16.57	16.19	16.30	21,345,174	-0.26(-1.59%)
Jun 22, 2009	16.65	16.84	16.50	16.57	18,147,356	-0.19(-1.15%)
Jun 19, 2009	16.72	16.89	16.64	16.76	21,353,410	+0.12(+0.73%)
Jun 18, 2009	16.91	16.93	16.57	16.64	15,951,003	-0.21(-1.27%)
Jun 17, 2009	16.56	17.13	16.40	16.85	26,686,838	+0.32(+1.94%)
Jun 16, 2009	17.00	17.09	16.51	16.53	23,891,206	-0.32(-1.88%)
Jun 15, 2009	17.06	17.10	16.76	16.85	19,573,304	-0.36(-2.09%)
Jun 12, 2009	17.24	17.27	16.98	17.21	25,660,198	-0.06(-0.33%)
Jun 11, 2009	17.38	17.56	17.21	17.26	25,137,370	-0.11(-0.66%)
Jun 10, 2009	17.86	17.90	17.24	17.38	34,176,180	+0.03(+0.16%)
Jun 09, 2009	17.34	17.52	17.16	17.35	18,291,096	-0.15(-0.85%)
Jun 08, 2009	17.36	17.66	17.28	17.50	18,503,428	+0.28(+1.61%)
Jun 05, 2009	17.66	17.74	17.08	17.22	20,700,342	-0.29(-1.63%)
Jun 04, 2009	17.38	17.56	16.92	17.51	22,142,290	+0.14(+0.82%)
Jun 03, 2009	17.38	17.68	17.17	17.36	20,284,236	-0.09(-0.53%)
Jun 02, 2009	17.07	17.67	16.98	17.46	25,772,948	+0.24(+1.41%)
Jun 01, 2009	16.81	17.41	16.67	17.21	25,394,120	+0.71(+4.32%)
May 29, 2009	16.38	16.52	16.14	16.50	26,220,216	+0.33(+2.03%)
May 28, 2009	16.84	16.84	15.91	16.17	38,083,108	-0.45(-2.70%)
May 27, 2009	17.03	17.25	16.54	16.62	25,973,762	-0.33(-1.97%)
May 26, 2009	16.15	17.08	16.09	16.96	28,507,838	+0.67(+4.11%)
May 22, 2009	16.53	16.56	16.10	16.29	21,242,362	-0.02(-0.13%)
May 21, 2009	16.74	16.98	16.13	16.31	35,835,932	-0.67(-3.94%)
May 20, 2009	17.71	17.81	16.79	16.98	44,168,112	-0.57(-3.25%)
May 19, 2009	18.54	18.10	17.10	17.55	55,947,120	-0.99(-5.34%)
May 18, 2009	18.28	18.63	18.07	18.54	36,585,000	+1.15(+6.64%)
May 15, 2009	17.42	17.75	17.26	17.39	28,617,634	-0.09(-0.53%)
May 14, 2009	17.83	17.93	17.44	17.48	22,205,838	-0.21(-1.21%)
May 13, 2009	17.78	17.91	17.26	17.69	45,388,968	+0.14(+0.77%)
May 12, 2009	17.89	17.98	17.29	17.56	27,279,266	-0.21(-1.16%)
May 11, 2009	17.68	17.99	17.49	17.76	24,595,178	-0.41(-2.24%)
May 08, 2009	18.37	18.37	17.64	18.17	25,919,758	+0.02(+0.14%)
May 07, 2009	18.66	18.77	18.03	18.14	28,886,384	-0.41(-2.21%)
May 06, 2009	18.75	18.89	18.21	18.55	19,496,784	-0.11(-0.57%)
May 05, 2009	18.65	18.81	18.48	18.66	15,927,177	-0.01(-0.08%)
May 04, 2009	18.63	19.07	18.41	18.68	25,366,758	+0.31(+1.71%)
May 01, 2009	18.94	18.94	18.18	18.36	21,116,184	-0.39(-2.09%)
Apr 30, 2009	18.92	19.29	18.72	18.75	25,596,342	-0.01(-0.08%)
Apr 29, 2009	18.72	19.13	18.54	18.77	29,962,100	+0.19(+1.04%)
Apr 28, 2009	18.22	18.87	18.07	18.58	20,980,040	+0.14(+0.73%)
Apr 27, 2009	18.45	18.74	18.24	18.44	20,866,592	-0.31(-1.63%)
Apr 24, 2009	18.48	19.11	18.21	18.75	30,675,464	+0.39(+2.14%)
Apr 23, 2009	18.50	18.68	18.03	18.36	25,226,684	-0.29(-1.57%)
Apr 22, 2009	18.26	19.18	18.16	18.65	33,567,600	+0.20(+1.08%)
Apr 21, 2009	17.96	18.56	17.66	18.45	28,849,592	+0.53(+2.94%)
Apr 20, 2009	18.33	18.43	17.75	17.92	24,532,664	-0.68(-3.64%)
Apr 17, 2009	18.64	18.86	17.35	18.60	30,413,988	+0.09(+0.50%)
Apr 16, 2009	18.37	18.64	18.01	18.50	23,400,474	+0.21(+1.17%)
Apr 15, 2009	17.97	18.35	17.88	18.29	24,509,300	+0.24(+1.30%)
Apr 14, 2009	18.23	18.30	17.85	18.06	20,997,452	-0.44(-2.39%)
Apr 13, 2009	18.26	18.60	18.23	18.50	16,270,366	+0.04(+0.23%)
Apr 09, 2009	18.21	18.50	18.13	18.45	28,514,072	+0.56(+3.11%)
Apr 08, 2009	17.59	18.03	17.59	17.90	26,029,186	+0.53(+3.08%)
Apr 07, 2009	17.44	17.56	17.19	17.36	23,629,964	-0.34(-1.93%)
Apr 06, 2009	17.66	17.83	17.43	17.71	24,055,246	-0.11(-0.60%)
Apr 03, 2009	17.59	17.90	17.34	17.81	28,481,664	+0.16(+0.93%)
Apr 02, 2009	17.32	17.98	17.27	17.65	42,474,340	+0.67(+3.94%)
Apr 01, 2009	16.50	17.02	16.33	16.98	29,984,078	+0.19(+1.15%)
Mar 31, 2009	16.76	16.93	16.13	16.79	38,540,904	+0.13(+0.77%)
Mar 30, 2009	16.56	16.72	16.15	16.66	30,285,338	-0.54(-3.15%)
Mar 26, 2009	16.97	17.36	16.77	17.20	41,059,748	+0.61(+3.69%)
Mar 25, 2009	16.58	17.07	16.22	16.59	46,816,604	+0.24(+1.44%)
Mar 24, 2009	16.41	16.72	16.30	16.35	28,730,862	-0.21(-1.29%)
Mar 23, 2009	16.13	16.59	16.08	16.57	32,104,834	+0.78(+4.92%)
Mar 20, 2009	16.10	16.20	15.50	15.79	31,384,076	-0.22(-1.38%)
Mar 19, 2009	16.05	16.27	15.83	16.01	32,216,188	-0.08(-0.49%)
Mar 18, 2009	15.18	16.27	15.00	16.09	44,645,516	+0.78(+5.12%)
Mar 17, 2009	14.61	15.31	14.49	15.31	35,689,640	+0.95(+6.65%)
Mar 16, 2009	14.77	15.01	14.29	14.35	23,906,702	-0.41(-2.75%)
Mar 13, 2009	14.56	14.96	14.11	14.76	0	+0.27(+1.87%)
Mar 12, 2009	14.00	14.57	13.74	14.49	24,565,708	+0.46(+3.30%)
Mar 11, 2009	13.84	14.19	13.68	14.02	30,407,362	+0.19(+1.34%)
Mar 10, 2009	13.07	13.95	13.01	13.84	35,842,744	+0.85(+6.53%)
Mar 09, 2009	12.64	13.50	12.46	12.99	39,839,308	+0.16(+1.28%)
Mar 06, 2009	13.04	13.25	12.50	12.83	0	-0.11(-0.83%)
Mar 05, 2009	13.19	13.67	12.83	12.93	33,370,528	-0.61(-4.52%)
Mar 04, 2009	13.53	13.80	13.32	13.55	31,006,858	-0.65(-4.57%)
Mar 02, 2009	14.50	14.93	14.14	14.19	35,782,872	-0.69(-4.64%)
Feb 27, 2009	14.37	15.16	14.37	14.88	0	+0.18(+1.21%)
Feb 26, 2009	14.64	14.88	14.49	14.71	31,895,478	+0.24(+1.63%)
Feb 25, 2009	14.50	14.81	14.26	14.47	37,925,500	-0.26(-1.74%)
Feb 24, 2009	14.00	14.81	1.924	14.73	52,936,572	+1.40(+10.48%)
Feb 23, 2009	13.84	14.14	13.00	13.33	37,794,468	-0.53(-3.85%)
Feb 20, 2009	14.02	14.43	13.66	13.87	0	-0.50(-3.47%)
Feb 19, 2009	14.22	14.56	14.20	14.36	28,565,472	+0.26(+1.82%)
Feb 18, 2009	14.43	14.44	13.84	14.11	32,805,828	-0.10(-0.70%)
Feb 17, 2009	14.75	14.79	14.15	14.21	50,122,792	-0.91(-6.03%)
Feb 13, 2009	15.52	15.79	15.11	15.12	26,101,158	-0.54(-3.46%)
Feb 12, 2009	15.46	15.72	15.07	15.66	32,915,852	-0.11(-0.72%)
Feb 11, 2009	15.93	16.03	15.60	15.78	25,116,066	-0.05(-0.32%)
Feb 10, 2009	16.32	16.55	15.68	15.83	30,731,910	-0.63(-3.81%)
Feb 09, 2009	16.72	16.84	16.07	16.45	22,879,054	-0.31(-1.87%)
Feb 06, 2009	15.95	16.99	15.94	16.77	43,626,124	+0.81(+5.04%)
Feb 05, 2009	15.31	16.00	15.22	15.96	34,620,888	+0.48(+3.08%)
Feb 04, 2009	15.41	15.73	15.32	15.48	25,947,110	-0.14(-0.87%)
Feb 03, 2009	15.65	15.70	14.84	15.62	24,520,448	+0.25(+1.62%)
Feb 02, 2009	15.11	15.74	15.04	15.37	25,222,590	+0.03(+0.19%)
Jan 30, 2009	15.83	15.93	15.21	15.34	0	-0.33(-2.14%)
Jan 29, 2009	16.03	16.45	15.61	15.68	25,305,770	-0.71(-4.35%)
Jan 28, 2009	16.10	16.55	15.89	16.39	28,862,868	+0.63(+3.98%)
Jan 27, 2009	16.20	16.31	15.54	15.76	30,444,356	-0.43(-2.68%)
Jan 26, 2009	15.75	16.49	15.71	16.20	48,212,476	+0.72(+4.65%)
Jan 23, 2009	15.23	15.66	15.18	15.48	29,285,332	-0.18(-1.14%)
Jan 22, 2009	15.61	15.93	15.31	15.65	31,893,592	-0.22(-1.39%)
Jan 21, 2009	15.88	15.99	15.39	15.88	27,608,210	+0.21(+1.32%)
Jan 20, 2009	16.32	16.53	15.56	15.67	28,545,588	-0.86(-5.22%)
Jan 16, 2009	16.63	16.66	16.08	16.53	29,394,788	+0.28(+1.71%)
Jan 15, 2009	15.62	16.61	15.43	16.25	36,574,596	+0.64(+4.11%)
Jan 14, 2009	15.78	15.86	15.45	15.61	29,063,696	-0.43(-2.67%)
Jan 13, 2009	16.36	16.46	15.85	16.04	28,686,946	-0.33(-2.00%)
Jan 12, 2009	16.99	17.07	16.12	16.37	33,064,912	-0.63(-3.73%)
Jan 09, 2009	17.44	17.44	16.77	17.00	23,756,228	-0.38(-2.17%)
Jan 08, 2009	17.19	17.43	16.89	17.38	24,307,032	-0.13(-0.73%)
Jan 07, 2009	17.72	17.93	17.41	17.51	27,906,612	-0.49(-2.73%)
Jan 06, 2009	17.77	18.16	17.54	18.00	32,110,146	+0.39(+2.23%)
Jan 05, 2009	17.12	17.73	16.97	17.61	31,702,124	+0.41(+2.40%)
Jan 02, 2009	16.44	17.24	16.36	17.19	20,940,256	+0.79(+4.82%)
Jan 01, 2009	16.49	16.96	16.37	16.40	0	+0.00(+0.00%)
Dec 31, 2008	16.49	16.96	16.37	16.40	21,252,928	-0.06(-0.39%)
Dec 30, 2008	16.74	16.88	16.17	16.47	20,906,714	-0.18(-1.07%)
Dec 29, 2008	16.77	16.89	16.39	16.64	11,887,490	-0.14(-0.85%)
Dec 26, 2008	16.82	17.10	16.68	16.79	6,276,880	-0.12(-0.72%)
Dec 24, 2008	16.88	17.18	16.83	16.91	5,586,036	+0.08(+0.47%)
Dec 23, 2008	16.81	17.09	16.74	16.83	19,030,696	-0.08(-0.46%)
Dec 22, 2008	17.17	17.19	16.50	16.91	18,587,424	-0.35(-2.02%)
Dec 19, 2008	17.69	17.81	16.98	17.26	32,412,354	-0.16(-0.94%)
Dec 18, 2008	17.67	17.86	17.14	17.42	31,023,684	-0.18(-1.01%)
Dec 17, 2008	17.11	17.89	17.03	17.60	28,337,282	+0.27(+1.56%)
Dec 16, 2008	16.91	17.52	16.30	17.33	36,753,152	+0.65(+3.89%)
Dec 15, 2008	16.83	17.01	16.42	16.68	20,681,908	-0.04(-0.26%)
Dec 12, 2008	15.90	16.90	15.79	16.72	29,235,030	+0.34(+2.09%)
Dec 11, 2008	17.01	17.19	16.25	16.38	25,810,134	-0.93(-5.35%)
Dec 10, 2008	16.67	17.41	16.40	17.31	26,272,040	+0.78(+4.70%)
Dec 09, 2008	17.02	17.63	16.28	16.53	36,954,660	-0.75(-4.33%)
Dec 08, 2008	17.79	17.95	17.14	17.28	40,440,136	-0.11(-0.61%)
Dec 05, 2008	16.27	17.49	16.17	17.39	46,280,940	+0.84(+5.08%)
Dec 04, 2008	16.01	17.33	15.88	16.55	42,219,988	+0.33(+2.02%)
Dec 03, 2008	15.49	16.30	15.01	16.22	46,240,704	+0.65(+4.16%)
Dec 02, 2008	15.33	15.64	14.71	15.57	33,451,724	+0.46(+3.02%)
Dec 01, 2008	16.07	16.39	15.06	15.11	37,635,428	-1.35(-8.22%)
Nov 28, 2008	16.68	16.95	16.20	16.47	14,418,165	-0.31(-1.87%)
Nov 26, 2008	15.36	16.94	15.36	16.78	35,649,768	+0.93(+5.84%)
Nov 25, 2008	15.41	16.00	15.11	15.85	44,374,172	+0.59(+3.87%)
Nov 24, 2008	13.98	15.61	13.44	15.26	44,657,564	+1.52(+11.04%)
Nov 21, 2008	13.41	13.78	12.44	13.74	53,840,988	+0.55(+4.16%)
Nov 20, 2008	13.85	14.46	13.05	13.20	46,071,048	-0.88(-6.27%)
Nov 19, 2008	14.59	15.15	13.97	14.08	30,833,916	-0.68(-4.59%)
Nov 18, 2008	14.72	15.26	14.21	14.76	45,805,580	+0.51(+3.55%)
Nov 17, 2008	14.19	14.96	14.07	14.25	31,786,802	-0.38(-2.63%)
Nov 14, 2008	15.49	16.13	14.48	14.64	0	-1.20(-7.60%)
Nov 13, 2008	14.17	15.94	13.65	15.84	39,379,172	+1.73(+12.27%)
Nov 12, 2008	14.15	14.49	13.98	14.11	25,527,388	-0.51(-3.46%)
Nov 11, 2008	14.60	15.30	14.21	14.61	24,427,142	-0.16(-1.11%)
Nov 10, 2008	15.34	15.47	14.58	14.78	19,751,316	-0.23(-1.52%)
Nov 07, 2008	15.00	15.53	14.75	15.01	27,507,244	+0.09(+0.62%)
Nov 06, 2008	15.60	16.25	14.74	14.91	35,821,344	-0.87(-5.51%)
Nov 05, 2008	16.39	16.62	15.72	15.78	31,242,102	-0.88(-5.30%)
Nov 04, 2008	16.17	16.74	15.79	16.67	33,899,128	+0.83(+5.27%)
Nov 03, 2008	16.73	16.81	15.75	15.83	25,177,782	-0.98(-5.81%)
Oct 31, 2008	16.17	17.12	15.89	16.81	30,485,456	+0.62(+3.83%)
Oct 30, 2008	15.83	16.34	15.60	16.19	29,574,074	+0.76(+4.94%)
Oct 29, 2008	15.14	16.52	14.78	15.43	45,370,812	+0.06(+0.37%)
Oct 28, 2008	13.66	15.42	13.30	15.37	39,515,256	+1.90(+14.07%)
Oct 27, 2008	12.83	13.89	12.83	13.47	30,519,588	+0.29(+2.16%)
Oct 24, 2008	12.75	13.54	12.53	13.19	31,618,212	-0.39(-2.89%)
Oct 23, 2008	13.87	14.11	12.83	13.58	41,399,428	-0.29(-2.11%)
Oct 22, 2008	14.28	14.41	13.52	13.87	33,440,244	-0.75(-5.12%)
Oct 21, 2008	14.61	15.29	14.47	14.62	21,241,204	-0.19(-1.25%)
Oct 20, 2008	14.59	14.96	14.33	14.81	25,835,296	+0.41(+2.82%)
Oct 17, 2008	13.67	14.75	13.51	14.40	37,372,796	+0.36(+2.59%)
Oct 16, 2008	13.89	14.26	12.84	14.04	53,955,084	-0.09(-0.66%)
Oct 15, 2008	14.87	15.09	13.89	14.13	37,073,208	-0.88(-5.89%)
Oct 14, 2008	16.14	16.25	14.53	15.01	37,706,496	-0.46(-2.95%)
Oct 13, 2008	14.61	15.54	14.43	15.47	34,633,812	+1.40(+9.92%)
Oct 10, 2008	13.32	15.18	12.15	14.07	0	-0.13(-0.90%)
Oct 09, 2008	15.18	15.31	14.04	14.20	41,536,976	-0.88(-5.86%)
Oct 08, 2008	15.08	16.00	14.79	15.08	49,269,172	-0.51(-3.29%)
Oct 07, 2008	16.47	16.90	15.45	15.60	47,987,824	-0.66(-4.07%)
Oct 06, 2008	16.49	16.67	15.51	16.26	51,135,728	-0.71(-4.16%)
Oct 03, 2008	17.88	18.03	16.90	16.97	0	-0.75(-4.22%)
Oct 02, 2008	18.32	18.57	17.59	17.71	26,027,652	-0.76(-4.09%)
Oct 01, 2008	18.18	18.59	18.03	18.47	29,106,858	+0.02(+0.12%)
Sep 30, 2008	18.28	18.49	17.61	18.45	32,493,180	+0.64(+3.60%)
Sep 29, 2008	18.52	18.97	17.41	17.81	37,998,196	-1.05(-5.56%)
Sep 26, 2008	17.76	18.88	17.76	18.85	0	+0.47(+2.56%)
Sep 25, 2008	17.99	18.48	17.83	18.38	32,234,764	+0.56(+3.12%)
Sep 24, 2008	18.18	18.22	17.51	17.83	29,002,702	-0.17(-0.95%)
Sep 23, 2008	18.29	18.70	17.92	18.00	31,428,098	-0.26(-1.41%)
Sep 22, 2008	19.53	19.75	18.02	18.26	34,592,960	-1.25(-6.39%)
Sep 19, 2008	20.74	21.16	18.63	19.50	0	+0.30(+1.56%)
Sep 18, 2008	18.53	19.59	17.42	19.20	59,113,752	+0.95(+5.19%)
Sep 17, 2008	19.12	19.23	18.21	18.26	60,321,556	-1.40(-7.11%)
Sep 16, 2008	19.87	20.24	19.57	19.65	60,008,660	-0.66(-3.23%)
Sep 15, 2008	19.61	20.72	19.61	20.31	38,817,260	-0.21(-1.04%)
Sep 12, 2008	20.78	20.89	20.31	20.52	36,113,348	-0.50(-2.37%)
Sep 11, 2008	20.34	21.03	20.21	21.02	38,673,012	+0.29(+1.37%)
Sep 10, 2008	20.91	21.04	20.50	20.73	27,818,914	-0.04(-0.17%)
Sep 09, 2008	21.50	21.81	20.76	20.77	50,474,672	-0.72(-3.35%)
Sep 08, 2008	21.23	21.90	21.17	21.49	58,200,856	+1.12(+5.49%)
Sep 05, 2008	20.18	20.51	19.97	20.37	0	+0.01(+0.07%)
Sep 04, 2008	20.63	20.78	20.28	20.36	46,393,452	-0.54(-2.59%)
Sep 03, 2008	19.91	20.95	19.89	20.90	54,813,500	+0.90(+4.49%)

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.