Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.37	17.46	17.19	17.20	8,979,766	-0.20(-1.16%)
Jul 30, 2009	17.36	17.52	17.23	17.40	10,850,166	+0.24(+1.42%)
Jul 29, 2009	17.18	17.29	16.96	17.16	8,954,951	-0.08(-0.48%)
Jul 28, 2009	17.21	17.53	17.10	17.24	7,917,479	-0.25(-1.43%)
Jul 27, 2009	17.45	17.53	17.40	17.49	5,344,707	-0.08(-0.44%)
Jul 24, 2009	17.30	17.57	17.18	17.57	2,123	+0.27(+1.58%)
Jul 23, 2009	16.89	17.37	16.85	17.30	13,113,189	+0.44(+2.61%)
Jul 22, 2009	16.95	17.01	16.79	16.86	9,913,984	-0.09(-0.53%)
Jul 21, 2009	16.84	16.97	16.77	16.95	11,413,993	+0.17(+0.99%)
Jul 20, 2009	16.66	16.79	16.55	16.78	7,397,367	+0.12(+0.75%)
Jul 17, 2009	16.82	16.82	16.51	16.66	6,389,584	-0.08(-0.46%)
Jul 16, 2009	16.70	16.81	16.49	16.73	7,365,344	+0.01(+0.04%)
Jul 15, 2009	16.61	16.73	16.44	16.73	12,840,490	+0.33(+1.99%)
Jul 14, 2009	16.38	16.41	16.18	16.40	9,739,095	+0.12(+0.77%)
Jul 13, 2009	15.99	16.30	15.98	16.27	10,581,702	+0.28(+1.75%)
Jul 10, 2009	16.03	16.08	15.87	16.00	11,134,258	-0.02(-0.11%)
Jul 09, 2009	16.04	16.19	15.87	16.01	10,659,718	+0.01(+0.04%)
Jul 08, 2009	16.10	16.27	15.88	16.01	14,771,860	-0.07(-0.44%)
Jul 07, 2009	16.47	16.47	16.05	16.08	14,425,218	-0.33(-1.99%)
Jul 06, 2009	16.22	16.46	16.13	16.41	11,172,261	+0.10(+0.58%)
Jul 02, 2009	16.64	16.79	16.29	16.31	15,935,768	-0.48(-2.87%)
Jul 01, 2009	16.58	16.85	16.55	16.79	13,062,906	+0.21(+1.29%)
Jun 30, 2009	16.86	16.86	16.39	16.58	11,139,867	-0.12(-0.75%)
Jun 29, 2009	16.58	16.72	16.45	16.70	7,542,042	+0.21(+1.30%)
Jun 26, 2009	16.54	16.64	16.39	16.49	5,617,995	-0.06(-0.36%)
Jun 25, 2009	16.32	16.61	16.27	16.55	14,682,926	+0.27(+1.68%)
Jun 24, 2009	16.22	16.38	16.15	16.27	9,472,568	+0.14(+0.85%)
Jun 23, 2009	16.28	16.35	16.07	16.14	14,126,244	-0.14(-0.88%)
Jun 22, 2009	16.25	16.46	16.14	16.28	17,230,902	-0.05(-0.29%)
Jun 19, 2009	16.58	16.68	16.29	16.33	16,789,860	-0.39(-2.31%)
Jun 18, 2009	16.39	16.74	16.37	16.71	20,051,258	+0.37(+2.25%)
Jun 17, 2009	16.32	16.51	16.25	16.35	15,283,103	+0.05(+0.29%)
Jun 16, 2009	16.47	16.55	16.26	16.30	11,446,995	-0.11(-0.69%)
Jun 15, 2009	16.64	16.67	16.27	16.41	11,973,433	-0.34(-2.02%)
Jun 12, 2009	16.45	16.86	16.35	16.75	20,066,120	+0.21(+1.26%)
Jun 11, 2009	16.28	16.74	16.23	16.54	22,923,404	+0.32(+1.94%)
Jun 10, 2009	16.10	16.26	16.01	16.23	22,902,168	+0.25(+1.56%)
Jun 09, 2009	16.05	16.13	15.91	15.98	6,812,887	-0.04(-0.26%)
Jun 08, 2009	15.99	16.17	15.84	16.02	10,795,770	-0.10(-0.63%)
Jun 05, 2009	16.30	16.35	15.98	16.12	10,369,166	+0.02(+0.11%)
Jun 04, 2009	16.05	16.13	15.96	16.10	6,061,432	+0.15(+0.93%)
Jun 03, 2009	16.23	16.26	15.80	15.95	10,661,676	-0.27(-1.68%)
Jun 02, 2009	16.35	16.48	16.22	16.23	10,979,445	-0.20(-1.19%)
Jun 01, 2009	16.03	16.48	15.96	16.42	14,834,838	+0.51(+3.21%)
May 29, 2009	15.83	15.97	15.66	15.91	8,714,973	+0.11(+0.72%)
May 28, 2009	15.50	15.88	15.50	15.80	10,893,186	+0.32(+2.07%)
May 27, 2009	15.83	15.83	15.44	15.48	9,987,872	-0.32(-2.03%)
May 26, 2009	15.25	15.80	15.20	15.80	11,984,079	+0.45(+2.90%)
May 22, 2009	15.19	15.49	15.19	15.35	8,230,934	+0.12(+0.82%)
May 21, 2009	15.26	15.32	15.17	15.23	9,732,532	-0.18(-1.20%)
May 20, 2009	15.77	15.78	15.40	15.41	11,931,759	-0.29(-1.82%)
May 19, 2009	15.45	15.77	15.41	15.70	11,433,927	+0.28(+1.81%)
May 18, 2009	15.53	15.54	15.24	15.42	9,125,314	+0.00(+0.00%)
May 15, 2009	15.69	15.70	15.25	15.42	17,497,800	-0.37(-2.37%)
May 14, 2009	15.87	15.96	15.60	15.79	7,576,801	-0.01(-0.08%)
May 13, 2009	16.08	16.17	15.79	15.81	12,464,026	-0.43(-2.67%)
May 12, 2009	16.23	16.35	16.09	16.24	7,579,374	+0.11(+0.70%)
May 11, 2009	16.06	16.28	16.04	16.13	6,564,067	-0.07(-0.44%)
May 08, 2009	16.04	16.54	15.99	16.20	13,636,773	+0.23(+1.45%)
May 07, 2009	15.89	16.07	15.85	15.97	11,613,389	+0.08(+0.52%)
May 06, 2009	16.14	16.14	15.81	15.88	8,165,009	-0.10(-0.60%)
May 05, 2009	15.98	16.02	15.79	15.98	6,481,936	-0.03(-0.19%)
May 04, 2009	15.81	16.03	15.70	16.01	12,810,446	+0.24(+1.51%)
May 01, 2009	15.54	15.77	15.28	15.77	5,874,503	+0.40(+2.63%)
Apr 30, 2009	15.40	15.57	15.19	15.37	14,365,328	+0.01(+0.08%)
Apr 29, 2009	15.28	15.44	15.26	15.35	11,252,445	+0.11(+0.74%)
Apr 28, 2009	15.05	15.37	15.04	15.24	7,639,447	+0.06(+0.39%)
Apr 27, 2009	14.87	15.32	14.87	15.18	9,515,825	+0.11(+0.71%)
Apr 24, 2009	15.13	15.21	14.94	15.07	9,623,209	-0.02(-0.16%)
Apr 23, 2009	15.09	15.11	14.94	15.10	10,918,705	+0.05(+0.36%)
Apr 22, 2009	15.15	15.23	14.97	15.04	10,545,623	-0.15(-1.02%)
Apr 21, 2009	15.15	15.31	15.12	15.20	6,376,645	+0.05(+0.31%)
Apr 20, 2009	15.17	15.33	15.14	15.15	8,373,946	-0.17(-1.13%)
Apr 17, 2009	15.38	15.43	15.23	15.32	11,481,290	-0.02(-0.16%)
Apr 16, 2009	15.30	15.44	15.20	15.35	34,199,332	+0.11(+0.70%)
Apr 15, 2009	15.02	15.31	15.02	15.24	8,286,832	+0.14(+0.95%)
Apr 14, 2009	15.17	15.31	15.03	15.10	10,772,867	-0.20(-1.28%)
Apr 13, 2009	15.46	15.49	15.21	15.29	7,695,226	-0.20(-1.30%)
Apr 09, 2009	15.78	16.02	15.34	15.50	10,369,635	+0.01(+0.04%)
Apr 08, 2009	15.38	15.54	15.26	15.49	7,529,037	+0.15(+0.97%)
Apr 07, 2009	15.30	15.47	15.10	15.34	7,652,513	-0.07(-0.46%)
Apr 06, 2009	15.41	15.64	15.29	15.41	9,271,011	-0.13(-0.84%)
Apr 03, 2009	15.56	15.62	15.39	15.54	8,765,223	+0.10(+0.65%)
Apr 02, 2009	15.56	15.65	15.21	15.44	15,666,422	+0.20(+1.29%)
Apr 01, 2009	14.99	15.39	14.84	15.25	9,321,090	+0.06(+0.39%)
Mar 31, 2009	15.07	15.47	15.01	15.19	12,956,958	+0.15(+1.03%)
Mar 30, 2009	15.07	15.15	14.84	15.03	14,971,557	-0.46(-2.95%)
Mar 26, 2009	15.41	15.53	15.12	15.49	11,711,299	+0.18(+1.20%)
Mar 25, 2009	15.41	15.59	15.07	15.31	11,903,714	-0.01(-0.04%)
Mar 24, 2009	15.57	15.65	15.31	15.31	10,842,823	-0.34(-2.16%)
Mar 23, 2009	15.25	15.69	15.24	15.65	11,870,308	+0.58(+3.87%)
Mar 20, 2009	15.20	15.42	15.01	15.07	13,217,803	-0.27(-1.78%)
Mar 19, 2009	15.28	15.38	15.07	15.34	14,716,856	+0.22(+1.45%)
Mar 18, 2009	14.65	15.22	14.47	15.12	14,969,457	+0.48(+3.25%)
Mar 17, 2009	14.46	14.71	14.31	14.65	10,622,186	+0.23(+1.57%)
Mar 16, 2009	14.19	14.68	14.13	14.42	15,113,876	+0.38(+2.71%)
Mar 13, 2009	13.97	14.14	13.93	14.04	0	+0.19(+1.37%)
Mar 12, 2009	13.70	13.94	13.56	13.85	10,962,854	+0.18(+1.30%)
Mar 11, 2009	13.85	13.88	13.65	13.67	15,801,866	-0.07(-0.52%)
Mar 10, 2009	13.57	13.92	13.53	13.74	14,443,990	+0.23(+1.67%)
Mar 09, 2009	13.64	13.79	13.36	13.52	17,022,960	-0.26(-1.90%)
Mar 06, 2009	13.81	14.18	13.46	13.78	0	+0.08(+0.56%)
Mar 05, 2009	14.03	14.18	13.55	13.70	13,079,922	-0.50(-3.52%)
Mar 04, 2009	14.16	14.41	14.00	14.20	9,591,331	-0.39(-2.69%)
Mar 02, 2009	14.88	15.07	14.49	14.59	19,338,154	-0.48(-3.16%)
Feb 27, 2009	15.19	15.32	14.81	15.07	0	-0.24(-1.55%)
Feb 26, 2009	15.63	15.75	15.24	15.31	11,312,595	-0.26(-1.64%)
Feb 25, 2009	15.60	15.73	15.46	15.56	11,034,736	-0.10(-0.64%)
Feb 24, 2009	15.23	15.78	15.23	15.66	12,997,937	+0.44(+2.89%)
Feb 23, 2009	15.68	15.77	15.13	15.22	9,729,938	-0.37(-2.40%)
Feb 20, 2009	15.79	15.87	15.31	15.60	19,088,498	-0.36(-2.26%)
Feb 19, 2009	16.00	16.14	15.88	15.96	13,155,256	+0.07(+0.44%)
Feb 18, 2009	16.09	16.16	15.77	15.89	14,508,246	-0.24(-1.51%)
Feb 17, 2009	16.64	16.64	16.06	16.13	15,662,208	-0.73(-4.34%)
Feb 13, 2009	16.84	17.07	16.82	16.86	11,590,553	-0.10(-0.60%)
Feb 12, 2009	16.80	16.98	16.52	16.96	20,033,520	-0.15(-0.87%)
Feb 11, 2009	17.30	17.30	16.95	17.11	14,922,326	-0.05(-0.31%)
Feb 10, 2009	17.62	17.67	17.04	17.17	16,089,709	-0.50(-2.84%)
Feb 09, 2009	17.81	17.86	17.49	17.67	12,275,313	-0.10(-0.56%)
Feb 06, 2009	17.65	17.96	17.51	17.77	13,259,335	+0.11(+0.64%)
Feb 05, 2009	17.48	17.75	17.36	17.65	13,898,042	+0.12(+0.71%)
Feb 04, 2009	17.58	17.73	17.37	17.53	13,599,443	+0.13(+0.75%)
Feb 03, 2009	17.26	17.52	17.17	17.40	11,228,324	+0.08(+0.45%)
Feb 02, 2009	17.03	17.38	16.89	17.32	12,294,234	+0.10(+0.55%)
Jan 30, 2009	17.63	17.72	17.09	17.23	0	-0.35(-2.00%)
Jan 29, 2009	17.61	17.94	17.49	17.58	13,765,950	-0.13(-0.74%)
Jan 28, 2009	17.81	17.83	17.17	17.71	11,909,929	+0.11(+0.64%)
Jan 27, 2009	17.56	17.73	17.40	17.59	8,342,324	+0.08(+0.48%)
Jan 26, 2009	17.17	17.67	17.13	17.51	10,376,957	+0.41(+2.40%)
Jan 23, 2009	16.77	17.17	16.68	17.10	12,917,811	+0.04(+0.21%)
Jan 22, 2009	16.97	17.20	16.88	17.07	11,397,820	-0.01(-0.03%)
Jan 21, 2009	17.20	17.20	16.67	17.07	10,179,821	+0.19(+1.13%)
Jan 20, 2009	17.18	17.31	16.86	16.88	10,049,048	-0.30(-1.73%)
Jan 16, 2009	17.07	17.33	16.94	17.18	0	+0.33(+1.98%)
Jan 15, 2009	16.78	16.89	16.50	16.85	13,346,598	+0.09(+0.53%)
Jan 14, 2009	16.76	16.83	16.38	16.76	11,012,295	-0.21(-1.23%)
Jan 13, 2009	17.35	17.36	16.85	16.96	13,124,085	-0.33(-1.89%)
Jan 12, 2009	17.33	17.45	17.24	17.29	7,878,063	+0.01(+0.03%)
Jan 09, 2009	17.53	17.53	17.21	17.29	7,538,980	-0.14(-0.78%)
Jan 08, 2009	17.33	17.47	17.27	17.42	14,121,190	-0.09(-0.51%)
Jan 07, 2009	17.51	17.56	17.30	17.51	8,210,669	-0.14(-0.81%)
Jan 06, 2009	17.91	18.11	17.58	17.65	16,119,403	-0.26(-1.43%)
Jan 05, 2009	17.68	17.91	17.60	17.91	11,458,531	+0.25(+1.41%)
Jan 02, 2009	17.44	17.79	17.24	17.66	0	+0.40(+2.34%)
Jan 01, 2009	17.05	17.36	17.01	17.26	0	+0.00(+0.00%)
Dec 31, 2008	17.05	17.36	17.01	17.26	7,202,096	+0.27(+1.61%)
Dec 30, 2008	16.92	17.01	16.77	16.98	6,713,812	+0.26(+1.53%)
Dec 29, 2008	16.66	16.84	16.51	16.73	3,138,977	+0.04(+0.21%)
Dec 26, 2008	16.74	16.87	16.68	16.69	1,827,970	+0.04(+0.21%)
Dec 24, 2008	16.50	16.71	16.50	16.66	1,772,745	+0.08(+0.51%)
Dec 23, 2008	16.78	16.99	16.49	16.57	5,778,889	-0.19(-1.14%)
Dec 22, 2008	16.96	17.03	16.58	16.76	10,634,809	-0.23(-1.33%)
Dec 19, 2008	17.05	17.27	16.86	16.99	13,443,453	-0.11(-0.66%)
Dec 18, 2008	17.01	17.43	16.98	17.10	16,671,885	+0.14(+0.84%)
Dec 17, 2008	17.37	17.45	16.89	16.96	15,509,354	-0.53(-3.03%)
Dec 16, 2008	16.94	17.56	16.93	17.49	12,175,303	+0.58(+3.41%)
Dec 15, 2008	17.27	17.27	16.69	16.91	11,474,354	-0.27(-1.56%)
Dec 12, 2008	17.02	17.19	16.64	17.18	11,626,113	+0.11(+0.63%)
Dec 11, 2008	17.26	17.52	16.95	17.07	10,734,850	-0.14(-0.79%)
Dec 10, 2008	16.93	17.31	16.93	17.21	9,667,791	+0.26(+1.51%)
Dec 09, 2008	17.20	17.29	16.82	16.95	15,085,417	-0.24(-1.42%)
Dec 08, 2008	17.58	17.58	16.93	17.20	13,782,035	+0.27(+1.62%)
Dec 05, 2008	16.47	17.14	16.04	16.92	20,069,666	+0.11(+0.64%)
Dec 04, 2008	17.39	17.48	16.44	16.82	19,195,118	-0.63(-3.61%)
Dec 03, 2008	17.02	17.57	16.79	17.45	16,548,825	+0.30(+1.73%)
Dec 02, 2008	16.99	17.15	16.61	17.15	18,607,922	+0.43(+2.60%)
Dec 01, 2008	17.69	17.80	16.71	16.71	15,536,995	-1.19(-6.64%)
Nov 28, 2008	17.68	17.92	17.30	17.90	5,004,280	+0.31(+1.76%)
Nov 26, 2008	17.24	17.65	17.05	17.59	16,349,647	-0.06(-0.34%)
Nov 25, 2008	17.65	17.83	17.09	17.65	19,532,518	+0.34(+1.99%)
Nov 24, 2008	17.15	17.72	16.90	17.31	16,948,582	+0.17(+1.01%)
Nov 21, 2008	15.72	17.14	15.72	17.14	32,302,846	+1.56(+10.00%)
Nov 20, 2008	16.41	16.79	15.44	15.58	26,723,496	-0.96(-5.82%)
Nov 19, 2008	16.79	17.44	16.51	16.54	17,745,922	-0.36(-2.14%)
Nov 18, 2008	16.69	17.29	16.51	16.90	20,778,888	-0.18(-1.08%)
Nov 17, 2008	17.08	17.56	16.72	17.09	17,655,062	-0.03(-0.17%)
Nov 14, 2008	17.11	17.90	16.79	17.12	22,004,538	-0.42(-2.37%)
Nov 13, 2008	16.31	17.59	16.17	17.53	24,822,638	+1.24(+7.59%)
Nov 12, 2008	16.45	16.67	16.30	16.30	11,660,186	-0.56(-3.31%)
Nov 11, 2008	16.66	17.14	16.36	16.86	13,454,326	+0.00(+0.00%)
Nov 10, 2008	17.53	17.59	16.54	16.86	13,998,518	-0.42(-2.41%)
Nov 07, 2008	16.64	17.29	16.39	17.27	14,178,154	+0.78(+4.72%)
Nov 06, 2008	17.09	17.20	16.23	16.49	16,608,859	-0.72(-4.18%)
Nov 05, 2008	17.35	17.71	17.07	17.21	14,778,953	-0.62(-3.47%)
Nov 04, 2008	17.63	18.02	17.43	17.83	13,105,406	+0.39(+2.25%)
Nov 03, 2008	17.51	17.53	17.07	17.44	10,231,246	+0.26(+1.49%)
Oct 31, 2008	17.86	18.08	17.17	17.18	20,013,576	-0.47(-2.66%)
Oct 30, 2008	17.33	17.75	17.01	17.65	17,455,666	+0.93(+5.58%)
Oct 29, 2008	17.37	17.62	16.72	16.72	14,743,259	-0.75(-4.29%)
Oct 28, 2008	16.64	17.48	15.67	17.47	13,412,254	+1.78(+11.33%)
Oct 27, 2008	16.16	16.52	15.69	15.69	12,631,169	-0.64(-3.90%)
Oct 24, 2008	15.76	16.73	15.67	16.33	23,413,730	-0.61(-3.58%)
Oct 23, 2008	16.30	17.15	15.72	16.93	26,803,680	+0.75(+4.67%)
Oct 22, 2008	17.19	17.19	15.59	16.18	16,393,146	-0.96(-5.58%)
Oct 21, 2008	17.59	17.65	16.98	17.14	12,091,146	-0.67(-3.77%)
Oct 20, 2008	16.42	17.81	16.41	17.81	16,770,998	+1.52(+9.30%)
Oct 17, 2008	16.48	17.34	15.78	16.29	18,843,452	+0.12(+0.74%)
Oct 16, 2008	16.07	16.35	15.07	16.17	18,084,906	+0.48(+3.07%)
Oct 15, 2008	16.72	17.05	15.69	15.69	14,593,385	-1.48(-8.62%)
Oct 14, 2008	18.34	18.34	16.34	17.17	18,645,948	-0.12(-0.69%)
Oct 13, 2008	16.21	17.33	15.58	17.29	10,211,498	+1.98(+12.93%)
Oct 10, 2008	15.56	15.93	13.84	15.31	24,948,070	-0.84(-5.22%)
Oct 09, 2008	17.33	17.70	16.05	16.16	16,430,392	-0.94(-5.48%)
Oct 08, 2008	16.77	17.71	16.65	17.09	17,550,554	-0.32(-1.86%)
Oct 07, 2008	18.14	18.50	17.37	17.42	15,208,315	-0.70(-3.84%)
Oct 06, 2008	18.59	19.20	17.53	18.11	16,219,475	-0.98(-5.14%)
Oct 03, 2008	19.48	19.78	19.01	19.09	0	-0.15(-0.77%)
Oct 02, 2008	19.50	19.83	19.14	19.24	8,817,758	-0.44(-2.24%)
Oct 01, 2008	19.81	19.86	19.31	19.68	11,313,032	+0.02(+0.09%)
Sep 30, 2008	19.46	19.77	19.36	19.66	5,651,321	+0.14(+0.70%)
Sep 29, 2008	20.29	20.29	19.32	19.53	12,750,712	-1.00(-4.87%)
Sep 26, 2008	19.92	20.69	19.92	20.52	0	+0.01(+0.03%)
Sep 25, 2008	20.07	20.74	20.07	20.52	7,064,997	+0.42(+2.07%)
Sep 24, 2008	20.00	20.11	19.74	20.10	5,562,798	+0.17(+0.83%)
Sep 23, 2008	20.22	20.47	19.94	19.94	5,923,199	-0.34(-1.70%)
Sep 22, 2008	20.81	20.81	20.23	20.28	9,519,240	-0.52(-2.51%)
Sep 19, 2008	20.74	21.84	20.26	20.80	0	+0.62(+3.06%)
Sep 18, 2008	19.72	20.41	19.64	20.19	30,258,848	+0.57(+2.91%)
Sep 17, 2008	20.41	20.59	19.62	19.62	25,822,956	-0.99(-4.79%)
Sep 16, 2008	20.98	21.00	19.72	20.60	31,143,548	-0.43(-2.06%)
Sep 15, 2008	21.02	21.54	20.94	21.04	14,081,381	-0.65(-2.99%)
Sep 12, 2008	21.21	21.76	21.21	21.68	10,425,819	+0.35(+1.64%)
Sep 11, 2008	20.95	21.37	20.74	21.33	14,122,269	+0.16(+0.76%)
Sep 10, 2008	20.99	21.21	20.93	21.17	7,157,247	+0.34(+1.63%)
Sep 09, 2008	21.70	21.71	20.83	20.83	14,971,784	-0.77(-3.55%)
Sep 08, 2008	21.14	21.62	21.14	21.60	10,950,477	+0.56(+2.68%)
Sep 05, 2008	21.43	21.47	20.95	21.04	0	-0.45(-2.10%)
Sep 04, 2008	21.73	21.84	21.42	21.49	7,065,150	-0.28(-1.28%)
Sep 03, 2008	22.11	22.11	21.68	21.77	5,788,760	-0.32(-1.45%)
Sep 02, 2008	22.93	22.93	22.05	22.09	10,471,181	-0.30(-1.33%)
Aug 29, 2008	22.67	22.83	22.39	22.39	3,711,237	-0.43(-1.88%)
Aug 28, 2008	22.79	22.83	22.65	22.81	3,027,914	+0.14(+0.60%)
Aug 27, 2008	22.63	22.74	22.48	22.68	4,412,947	+0.11(+0.47%)
Aug 26, 2008	22.23	22.58	22.20	22.57	4,283,005	+0.30(+1.36%)
Aug 25, 2008	22.49	22.55	22.16	22.27	5,827,792	-0.23(-1.03%)
Aug 22, 2008	22.50	22.61	22.44	22.50	4,463,810	+0.06(+0.26%)
Aug 21, 2008	22.08	22.52	22.05	22.44	6,918,591	+0.23(+1.02%)
Aug 20, 2008	22.06	22.24	21.96	22.21	5,865,492	+0.10(+0.46%)
Aug 19, 2008	22.08	22.12	21.96	22.11	3,589,197	+0.05(+0.24%)
Aug 18, 2008	22.19	22.19	21.97	22.06	4,991,773	+0.10(+0.43%)
Aug 15, 2008	21.95	22.05	21.89	21.96	0	+0.08(+0.38%)
Aug 14, 2008	22.09	22.09	21.78	21.88	7,309,515	-0.23(-1.05%)
Aug 13, 2008	21.98	22.26	21.92	22.11	6,592,444	+0.12(+0.57%)
Aug 12, 2008	22.32	22.41	21.87	21.99	9,463,007	-0.43(-1.94%)
Aug 11, 2008	22.22	22.52	22.05	22.42	7,832,478	+0.24(+1.07%)
Aug 08, 2008	21.87	22.22	21.80	22.18	9,538,487	+0.22(+1.00%)
Aug 07, 2008	21.99	22.29	21.70	21.96	9,174,869	+0.00(+0.00%)
Aug 06, 2008	21.90	22.28	21.87	21.96	9,593,448	+0.03(+0.14%)
Aug 05, 2008	21.73	22.14	21.54	21.93	14,661,148	+0.24(+1.10%)
Aug 04, 2008	22.05	22.12	21.67	21.70	11,706,183	-0.25(-1.14%)

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.