Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.81	13.90	13.48	13.81	4,143,369	+0.13(+0.92%)
Jul 29, 2010	13.99	14.03	13.67	13.68	36,300	-0.23(-1.64%)
Jul 28, 2010	13.91	14.13	13.87	13.91	301	-0.18(-1.29%)
Jul 27, 2010	14.09	14.53	14.01	14.09	70,258	-0.15(-1.05%)
Jul 26, 2010	14.00	14.24	13.89	14.24	4,925,810	+0.10(+0.72%)
Jul 23, 2010	14.03	14.18	13.91	14.14	2,876,925	+0.06(+0.45%)
Jul 22, 2010	13.76	14.11	13.68	14.08	17,779	+0.45(+3.30%)
Jul 21, 2010	13.76	13.91	13.61	13.63	4,626,546	-0.08(-0.57%)
Jul 20, 2010	13.71	13.78	13.49	13.71	5,789,832	-0.13(-0.91%)
Jul 19, 2010	13.52	13.90	13.52	13.83	5,573,838	+0.28(+2.10%)
Jul 16, 2010	13.55	13.96	13.48	13.55	4,957,261	-0.48(-3.43%)
Jul 15, 2010	14.04	14.12	13.82	14.03	4,499,628	-0.04(-0.28%)
Jul 14, 2010	13.99	14.18	13.77	14.07	58,623	+0.08(+0.56%)
Jul 13, 2010	13.97	14.15	13.91	13.99	442	+0.16(+1.14%)
Jul 12, 2010	13.82	13.92	13.75	13.83	7,778,868	+0.00(+0.00%)
Jul 09, 2010	13.83	13.89	13.44	13.83	5,658,794	+0.27(+1.98%)
Jul 08, 2010	13.54	13.64	13.46	13.56	18,271	+0.24(+1.78%)
Jul 07, 2010	13.02	13.37	13.02	13.33	7,970,317	+0.29(+2.24%)
Jul 06, 2010	13.14	13.30	12.90	13.03	26,800	+0.08(+0.61%)
Jul 02, 2010	12.96	13.05	12.77	12.96	4,045,841	+0.14(+1.11%)
Jul 01, 2010	12.86	12.95	12.62	12.81	7,278,149	-0.11(-0.85%)
Jun 30, 2010	13.22	13.31	12.89	12.92	48,511	-0.28(-2.15%)
Jun 29, 2010	13.41	13.59	13.16	13.21	5,792	-0.43(-3.18%)
Jun 25, 2010	13.64	14.23	13.60	13.64	8,185,169	-0.45(-3.19%)
Jun 24, 2010	13.90	14.26	13.67	14.09	3,727	+0.13(+0.90%)
Jun 23, 2010	13.87	14.02	13.69	13.97	5,953,205	+0.01(+0.06%)
Jun 22, 2010	14.27	14.39	13.92	13.96	15,873	-0.33(-2.32%)
Jun 21, 2010	14.61	14.69	14.22	14.29	4,755,704	-0.16(-1.09%)
Jun 18, 2010	14.45	14.59	14.39	14.45	4,041,001	-0.06(-0.38%)
Jun 17, 2010	14.52	14.64	14.30	14.50	6,304,229	-0.01(-0.05%)
Jun 16, 2010	14.56	14.60	14.39	14.51	6,874,229	-0.22(-1.50%)
Jun 15, 2010	14.64	14.75	14.35	14.73	32,871	+0.21(+1.41%)
Jun 14, 2010	14.71	14.74	14.36	14.53	6,301,873	-0.12(-0.81%)
Jun 11, 2010	14.15	14.66	14.06	14.64	7,291,269	+0.35(+2.43%)
Jun 10, 2010	14.11	14.39	14.05	14.30	22,641	+0.38(+2.72%)
Jun 09, 2010	13.90	14.10	13.76	13.92	8,079,507	+0.06(+0.40%)
Jun 08, 2010	13.81	13.97	13.53	13.86	3,858	+0.05(+0.34%)
Jun 07, 2010	13.78	14.06	13.68	13.82	9,299,227	+0.02(+0.11%)
Jun 04, 2010	13.80	14.13	13.73	13.80	7,442,695	-0.47(-3.31%)
Jun 03, 2010	13.92	14.28	13.78	14.27	6,821,953	+0.47(+3.37%)
Jun 02, 2010	13.44	13.82	13.43	13.81	6,178,299	+0.39(+2.88%)
Jun 01, 2010	13.74	13.81	13.41	13.42	7,213,175	-0.44(-3.19%)
May 28, 2010	13.86	14.04	13.85	13.86	8,293,769	-0.16(-1.12%)
May 27, 2010	13.38	14.03	13.33	14.02	8,163,861	+0.86(+6.53%)
May 26, 2010	13.48	13.55	13.10	13.16	266	-0.24(-1.76%)
May 25, 2010	13.04	13.46	12.98	13.40	9,046	+0.04(+0.29%)
May 24, 2010	13.41	13.53	13.27	13.36	8,233,974	-0.08(-0.59%)
May 21, 2010	13.15	13.52	13.03	13.44	6,488,887	+0.09(+0.65%)
May 20, 2010	13.46	13.57	13.33	13.35	11,063,879	-0.65(-4.66%)
May 19, 2010	13.96	14.17	13.74	14.00	12,826,692	-0.01(-0.06%)
May 18, 2010	14.05	14.18	13.88	14.01	2,205,077	+0.13(+0.96%)
May 17, 2010	13.97	14.09	13.67	13.88	6,860,758	-0.05(-0.34%)
May 14, 2010	13.92	14.35	13.73	13.92	9,224,099	-0.34(-2.37%)
May 13, 2010	14.27	14.49	14.14	14.26	8,424,420	+0.00(+0.00%)
May 12, 2010	14.23	14.48	14.18	14.26	9,955,372	+0.09(+0.61%)
May 11, 2010	14.00	14.26	13.99	14.18	3,882	-0.17(-1.21%)
May 10, 2010	14.33	14.44	14.20	14.35	12,222,185	-0.30(-2.04%)
May 07, 2010	14.71	14.92	14.33	14.65	11,666,772	+0.53(+3.79%)
May 06, 2010	15.29	15.32	13.28	14.11	10,538,656	-1.07(-7.07%)
May 05, 2010	15.40	15.56	15.16	15.19	7,564,194	-0.17(-1.10%)
May 04, 2010	15.43	15.58	15.24	15.36	4,247,667	-0.30(-1.91%)
May 03, 2010	15.62	15.79	15.26	15.65	5,372,479	+0.24(+1.58%)
Apr 30, 2010	15.59	15.69	15.41	15.41	5,202,524	-0.23(-1.46%)
Apr 29, 2010	15.55	15.70	15.47	15.64	4,553,595	+0.15(+0.96%)
Apr 28, 2010	15.53	15.66	15.20	15.49	6,317,693	+0.09(+0.61%)
Apr 27, 2010	16.04	16.04	15.37	15.40	56,731	-0.65(-4.07%)
Apr 26, 2010	15.82	16.13	15.77	16.05	5,452,617	+0.20(+1.24%)
Apr 23, 2010	16.01	16.03	15.73	15.85	10,018,806	-0.13(-0.84%)
Apr 22, 2010	15.80	16.01	15.67	15.99	4,883,414	+0.09(+0.54%)
Apr 21, 2010	15.78	15.97	15.72	15.90	19,732	+0.11(+0.70%)
Apr 20, 2010	15.72	15.87	15.65	15.79	8,218	+0.13(+0.85%)
Apr 19, 2010	15.57	15.67	15.31	15.65	4,890,053	+0.02(+0.10%)
Apr 16, 2010	16.02	16.06	15.56	15.64	5,572,020	-0.41(-2.55%)
Apr 15, 2010	15.90	16.18	15.75	16.05	6,691,394	+0.10(+0.64%)
Apr 14, 2010	15.76	15.97	15.72	15.95	5,254,425	+0.16(+1.00%)
Apr 13, 2010	15.68	15.84	15.55	15.79	6,252,756	+0.06(+0.35%)
Apr 12, 2010	15.55	15.81	15.51	15.73	7,923,123	+0.26(+1.68%)
Apr 09, 2010	15.41	15.50	15.22	15.47	7,868,857	+0.15(+0.97%)
Apr 08, 2010	15.21	15.41	15.06	15.32	7,234,237	+0.19(+1.25%)
Apr 07, 2010	14.92	15.22	14.88	15.14	11,334,668	+0.20(+1.37%)
Apr 06, 2010	15.03	15.11	14.90	14.93	9,200,735	-0.33(-2.16%)
Apr 05, 2010	15.32	15.36	15.07	15.26	9,643,504	-0.08(-0.51%)
Apr 01, 2010	15.13	15.34	15.34	15.34	7,681,730	+0.28(+1.83%)
Mar 31, 2010	15.08	15.14	14.95	15.06	5,218,235	-0.02(-0.10%)
Mar 30, 2010	15.02	15.14	14.95	15.08	5,800,114	+0.06(+0.42%)
Mar 29, 2010	14.76	15.02	14.66	15.02	5,720,523	+0.31(+2.09%)
Mar 26, 2010	14.36	14.74	14.28	14.71	8,254,191	+0.39(+2.69%)
Mar 25, 2010	14.55	14.60	14.30	14.33	6,914,991	-0.18(-1.25%)
Mar 24, 2010	14.50	14.58	14.44	14.51	10,378,507	+0.12(+0.82%)
Mar 23, 2010	14.29	14.40	14.18	14.39	5,668,656	+0.14(+0.99%)
Mar 22, 2010	13.88	14.25	13.82	14.25	9,164,777	+0.31(+2.20%)
Mar 19, 2010	13.83	14.02	13.81	13.94	8,419,030	+0.05(+0.40%)
Mar 18, 2010	13.92	13.97	13.83	13.88	4,026,427	-0.04(-0.28%)
Mar 17, 2010	13.87	13.99	13.80	13.92	5,156,622	+0.03(+0.23%)
Mar 16, 2010	13.66	13.91	13.60	13.89	3,136,357	+0.23(+1.67%)
Mar 15, 2010	13.63	13.66	13.61	13.66	4,213,657	-0.13(-0.97%)
Mar 12, 2010	14.03	14.08	13.74	13.80	4,902,923	-0.16(-1.13%)
Mar 11, 2010	13.86	13.96	13.70	13.96	4,156,637	+0.18(+1.31%)
Mar 10, 2010	13.74	13.88	13.70	13.77	5,614,826	-0.07(-0.51%)
Mar 09, 2010	13.80	13.92	13.73	13.85	5,005,903	-0.02(-0.11%)
Mar 08, 2010	13.59	13.87	13.45	13.86	5,962,038	+0.30(+2.20%)
Mar 05, 2010	13.42	13.74	13.42	13.56	10,598,385	-0.20(-1.49%)
Mar 04, 2010	13.55	13.80	13.45	13.77	7,400,990	+0.22(+1.63%)
Mar 03, 2010	13.81	13.83	13.52	13.55	9,989,689	-0.18(-1.32%)
Mar 02, 2010	13.56	13.74	13.52	13.73	7,748,679	+0.22(+1.63%)
Mar 01, 2010	13.41	13.72	13.36	13.51	5,015,998	+0.10(+0.76%)
Feb 26, 2010	13.35	13.43	13.26	13.40	5,112,981	+0.03(+0.24%)
Feb 25, 2010	12.96	13.38	12.94	13.37	8,324,492	+0.29(+2.22%)
Feb 24, 2010	13.15	13.25	13.04	13.08	7,211,362	-0.06(-0.48%)
Feb 23, 2010	13.07	13.18	12.96	13.15	6,856,704	+0.09(+0.66%)
Feb 22, 2010	13.18	13.22	12.99	13.06	8,090,753	-0.24(-1.83%)
Feb 19, 2010	13.20	13.40	13.14	13.30	9,213,308	+0.04(+0.30%)
Feb 18, 2010	12.98	13.26	12.94	13.26	6,022,351	+0.21(+1.62%)
Feb 17, 2010	12.94	13.08	12.74	13.05	9,267,291	+0.15(+1.16%)
Feb 16, 2010	12.63	13.01	12.53	12.90	7,576,300	+0.31(+2.49%)
Feb 12, 2010	12.47	12.59	12.59	12.59	6,293,960	+0.06(+0.50%)
Feb 11, 2010	12.13	12.60	12.05	12.53	8,994,473	+0.34(+2.77%)
Feb 10, 2010	12.12	12.23	11.97	12.19	7,616,034	+0.09(+0.78%)
Feb 09, 2010	11.90	12.19	11.87	12.09	8,770,803	+0.25(+2.12%)
Feb 08, 2010	11.65	11.97	11.50	11.84	12,623,422	+0.35(+3.00%)
Feb 05, 2010	11.63	11.97	11.40	11.50	20,050,978	+0.52(+4.72%)
Feb 04, 2010	11.18	11.18	10.90	10.98	5,858,718	-0.28(-2.51%)
Feb 03, 2010	11.12	11.28	11.07	11.26	3,812,489	+0.06(+0.56%)
Feb 02, 2010	10.99	11.29	10.96	11.20	6,343,097	+0.27(+2.44%)
Feb 01, 2010	10.85	10.98	10.82	10.93	4,265,684	+0.09(+0.80%)
Jan 29, 2010	10.91	10.99	10.81	10.85	6,107,171	+0.02(+0.22%)
Jan 28, 2010	10.81	10.92	10.74	10.82	6,680,893	+0.01(+0.07%)
Jan 27, 2010	10.97	11.00	10.77	10.81	6,928,227	-0.16(-1.43%)
Jan 26, 2010	10.85	11.07	10.78	10.97	5,897,939	+0.07(+0.65%)
Jan 25, 2010	10.89	11.03	10.74	10.90	5,559,857	+0.09(+0.87%)
Jan 22, 2010	10.96	11.00	10.78	10.81	7,474,100	+0.09(+0.88%)
Jan 21, 2010	10.91	10.96	10.63	10.71	8,077,418	-0.20(-1.80%)
Jan 20, 2010	10.88	10.92	10.71	10.91	5,668,940	-0.07(-0.64%)
Jan 19, 2010	10.88	11.03	10.78	10.98	5,981,906	+0.08(+0.72%)
Jan 15, 2010	11.05	10.90	10.90	10.90	7,178,662	-0.12(-1.07%)
Jan 14, 2010	10.90	11.06	10.78	11.02	11,090,245	+0.57(+5.48%)
Jan 13, 2010	10.20	10.52	10.17	10.45	4,970,249	+0.27(+2.62%)
Jan 12, 2010	10.25	10.30	10.16	10.18	4,224,807	-0.12(-1.14%)
Jan 11, 2010	10.43	10.52	10.23	10.30	3,664,252	-0.14(-1.35%)
Jan 08, 2010	10.43	10.49	10.30	10.44	5,095,990	-0.02(-0.23%)
Jan 07, 2010	10.28	10.53	10.21	10.46	7,618,854	+0.18(+1.76%)
Jan 06, 2010	10.04	10.30	9.873	10.28	8,678,140	+0.49(+5.05%)
Jan 05, 2010	9.582	9.798	9.582	9.786	4,818,154	+0.18(+1.88%)
Jan 04, 2010	9.629	9.653	9.535	9.606	4,274,971	-0.02(-0.24%)
Dec 31, 2009	9.833	9.629	9.629	9.629	2,260,239	-0.18(-1.84%)
Dec 30, 2009	9.849	9.873	9.763	9.810	1,813,336	-0.05(-0.56%)
Dec 29, 2009	9.896	9.975	9.833	9.865	1,700,317	-0.04(-0.40%)
Dec 28, 2009	9.794	9.920	9.731	9.904	2,391,484	+0.14(+1.45%)
Dec 24, 2009	9.645	9.771	9.621	9.763	1,708,225	+0.08(+0.81%)
Dec 23, 2009	9.755	9.763	9.637	9.684	2,972,708	+0.00(+0.00%)
Dec 22, 2009	9.614	9.731	9.614	9.684	2,815,011	+0.05(+0.49%)
Dec 21, 2009	9.543	9.716	9.543	9.637	2,604,754	+0.08(+0.82%)
Dec 18, 2009	9.567	9.637	9.464	9.559	4,510,249	-0.02(-0.16%)
Dec 17, 2009	9.778	9.784	9.574	9.574	3,974,500	-0.21(-2.17%)
Dec 16, 2009	9.841	9.896	9.763	9.786	2,527,783	-0.05(-0.48%)
Dec 15, 2009	9.975	9.990	9.786	9.833	2,917,127	-0.14(-1.42%)
Dec 14, 2009	10.01	10.08	9.935	9.975	3,091,823	+0.05(+0.55%)
Dec 11, 2009	9.975	10.10	9.912	9.920	4,570,169	+0.02(+0.24%)
Dec 10, 2009	9.904	9.982	9.841	9.896	5,560,288	+0.05(+0.56%)
Dec 09, 2009	9.912	9.959	9.755	9.841	5,463,650	-0.03(-0.32%)
Dec 08, 2009	9.998	10.04	9.833	9.873	5,598,291	-0.10(-1.02%)
Dec 07, 2009	9.857	10.03	9.825	9.975	7,109,114	+0.09(+0.87%)
Dec 04, 2009	9.841	9.990	9.700	9.888	8,845,544	+0.12(+1.20%)
Dec 03, 2009	9.519	9.833	9.519	9.771	9,064,365	+0.20(+2.13%)
Dec 02, 2009	9.629	9.747	9.512	9.567	7,538,301	-0.03(-0.33%)
Dec 01, 2009	9.519	9.653	9.450	9.598	5,180,355	+0.16(+1.75%)
Nov 30, 2009	9.637	9.637	9.370	9.433	5,618,691	-0.21(-2.20%)
Nov 27, 2009	9.606	9.700	9.519	9.645	3,346,475	-0.10(-1.05%)
Nov 25, 2009	9.763	9.802	9.606	9.747	5,952,677	-0.18(-1.82%)
Nov 24, 2009	10.06	10.11	9.669	9.928	8,103,139	-0.18(-1.79%)
Nov 23, 2009	10.08	10.37	9.967	10.11	6,346,806	-0.15(-1.45%)
Nov 20, 2009	10.22	10.34	10.04	10.26	6,566,552	+0.00(+0.00%)
Nov 19, 2009	10.37	10.52	10.11	10.26	3,941,156	-0.02(-0.15%)
Nov 18, 2009	10.19	10.40	10.19	10.27	3,832,204	+0.06(+0.62%)
Nov 17, 2009	10.22	10.27	10.12	10.21	3,519,487	-0.02(-0.15%)
Nov 16, 2009	10.16	10.32	10.15	10.23	4,013,813	+0.09(+0.93%)
Nov 13, 2009	10.16	10.19	10.08	10.13	6,420,563	-0.05(-0.46%)
Nov 12, 2009	10.22	10.45	10.16	10.18	4,204,920	-0.05(-0.54%)
Nov 11, 2009	9.951	10.47	9.951	10.23	6,082,574	-0.12(-1.14%)
Nov 10, 2009	10.22	10.51	10.21	10.35	5,536,409	+0.07(+0.69%)
Nov 09, 2009	10.17	10.31	10.11	10.28	4,880,776	+0.18(+1.79%)
Nov 06, 2009	9.928	10.17	9.849	10.10	4,624,239	+0.18(+1.82%)
Nov 05, 2009	9.873	10.04	9.841	9.920	5,409,027	+0.12(+1.20%)
Nov 04, 2009	9.904	10.02	9.763	9.802	7,762,257	-0.09(-0.87%)
Nov 03, 2009	9.912	10.02	9.794	9.888	6,350,038	-0.09(-0.87%)
Nov 02, 2009	9.873	10.03	9.786	9.975	6,312,444	+0.15(+1.52%)
Oct 30, 2009	9.928	10.08	9.778	9.825	8,821,984	-0.42(-4.13%)
Oct 29, 2009	9.833	10.26	9.747	10.25	7,062,064	+0.50(+5.15%)
Oct 28, 2009	9.700	9.778	9.512	9.747	6,788,951	+0.06(+0.65%)
Oct 27, 2009	9.488	9.747	9.441	9.684	7,765,045	+0.23(+2.41%)
Oct 26, 2009	9.535	9.692	9.417	9.457	3,901,402	-0.02(-0.17%)
Oct 23, 2009	9.535	9.543	9.457	9.472	3,866,425	-0.21(-2.19%)
Oct 22, 2009	9.637	9.716	9.457	9.684	5,785,541	+0.09(+0.98%)
Oct 21, 2009	9.574	9.771	9.504	9.590	4,635,436	+0.05(+0.58%)
Oct 20, 2009	9.567	9.598	9.512	9.535	5,184,224	-0.11(-1.14%)
Oct 19, 2009	9.716	9.880	9.621	9.645	6,560,050	-0.09(-0.97%)
Oct 16, 2009	9.621	9.841	9.504	9.739	5,648,034	+0.07(+0.73%)
Oct 15, 2009	9.653	9.676	9.347	9.669	7,526,791	-0.05(-0.48%)
Oct 14, 2009	9.912	10.12	9.559	9.716	9,048,072	-0.24(-2.44%)
Oct 13, 2009	9.951	10.03	9.888	9.959	4,001,798	-0.02(-0.16%)
Oct 12, 2009	10.02	10.10	9.951	9.975	2,893,504	-0.03(-0.31%)
Oct 09, 2009	9.841	10.04	9.771	10.01	4,785,634	+0.20(+2.00%)
Oct 08, 2009	9.786	9.857	9.645	9.810	3,396,302	+0.07(+0.73%)
Oct 07, 2009	9.865	9.904	9.716	9.739	2,704,085	-0.11(-1.12%)
Oct 06, 2009	9.653	9.896	9.653	9.849	4,270,092	+0.16(+1.62%)
Oct 05, 2009	9.637	9.755	9.402	9.692	6,163,530	+0.02(+0.24%)
Oct 02, 2009	9.614	9.763	9.433	9.669	4,154,770	+0.00(+0.00%)
Oct 01, 2009	9.849	9.888	9.653	9.669	4,924,982	-0.24(-2.45%)
Sep 30, 2009	9.865	9.943	9.692	9.912	4,836,627	+0.01(+0.08%)
Sep 29, 2009	10.04	10.16	9.888	9.904	3,781,866	-0.14(-1.41%)
Sep 28, 2009	9.982	10.14	9.928	10.05	3,247,377	+0.09(+0.87%)
Sep 25, 2009	9.998	10.06	9.865	9.959	3,268,425	-0.04(-0.39%)
Sep 24, 2009	10.19	10.23	9.935	9.998	3,733,250	-0.18(-1.77%)
Sep 23, 2009	10.11	10.40	10.08	10.18	5,851,056	+0.08(+0.78%)
Sep 22, 2009	10.05	10.12	9.959	10.10	4,262,609	+0.09(+0.94%)
Sep 21, 2009	9.904	10.08	9.810	10.01	4,628,316	+0.04(+0.39%)
Sep 18, 2009	9.802	9.975	9.747	9.967	6,169,638	+0.25(+2.58%)
Sep 17, 2009	9.857	9.982	9.661	9.716	5,980,324	-0.30(-2.98%)
Sep 16, 2009	10.12	10.16	9.873	10.01	7,544,055	-0.08(-0.78%)
Sep 15, 2009	9.763	10.11	9.684	10.09	6,460,739	+0.32(+3.29%)
Sep 14, 2009	9.755	10.10	9.559	9.771	4,417,590	-0.24(-2.35%)
Sep 11, 2009	9.967	10.09	9.888	10.01	4,708,577	+0.05(+0.47%)
Sep 10, 2009	9.755	9.959	9.622	9.959	2,990,175	+0.17(+1.76%)
Sep 09, 2009	9.778	9.865	9.684	9.786	3,172,792	+0.01(+0.08%)
Sep 08, 2009	9.590	9.810	9.527	9.778	3,894,789	+0.18(+1.88%)
Sep 04, 2009	9.394	9.621	9.394	9.598	3,043,324	+0.20(+2.09%)
Sep 03, 2009	9.425	9.480	9.206	9.402	4,055,060	+0.00(+0.00%)
Sep 02, 2009	9.064	9.472	9.064	9.402	5,561,214	+0.30(+3.28%)
Sep 01, 2009	9.276	9.457	9.088	9.104	4,685,763	-0.31(-3.25%)
Aug 31, 2009	9.221	9.417	9.127	9.410	5,818,830	+0.16(+1.78%)
Aug 28, 2009	9.472	9.512	9.166	9.245	4,955,077	-0.22(-2.32%)
Aug 27, 2009	9.480	9.567	9.292	9.464	3,077,594	-0.03(-0.33%)
Aug 26, 2009	9.535	9.551	9.433	9.496	3,017,010	-0.08(-0.82%)
Aug 25, 2009	9.559	9.645	9.441	9.574	5,869,734	+0.08(+0.83%)
Aug 24, 2009	9.292	9.535	9.260	9.496	5,638,317	+0.22(+2.37%)
Aug 21, 2009	9.292	9.362	9.119	9.276	3,335,916	+0.13(+1.46%)
Aug 20, 2009	9.017	9.166	8.978	9.143	3,497,754	+0.12(+1.30%)
Aug 19, 2009	8.899	9.064	8.735	9.025	5,655,188	+0.02(+0.17%)
Aug 18, 2009	8.735	9.049	8.695	9.009	7,843,253	+0.36(+4.17%)
Aug 17, 2009	8.750	8.797	8.609	8.648	5,734,832	-0.27(-3.08%)
Aug 14, 2009	8.742	8.923	8.582	8.923	6,613,278	+0.23(+2.62%)
Aug 13, 2009	8.790	8.805	8.609	8.695	4,807,190	-0.05(-0.54%)
Aug 12, 2009	8.758	8.829	8.672	8.742	6,260,093	-0.03(-0.36%)
Aug 11, 2009	8.829	8.829	8.625	8.774	6,965,033	-0.02(-0.18%)
Aug 10, 2009	8.782	8.845	8.656	8.790	8,713,520	-0.04(-0.44%)
Aug 07, 2009	8.766	8.880	8.711	8.829	7,699,401	+0.11(+1.26%)
Aug 06, 2009	8.640	8.805	8.593	8.719	5,710,808	+0.13(+1.46%)
Aug 05, 2009	8.562	8.664	8.444	8.593	12,109,350	-0.31(-3.44%)
Aug 04, 2009	8.774	8.978	8.774	8.899	9,151,658	+0.20(+2.25%)

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.