Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.80	17.35	16.61	17.22	6,159,874	+0.59(+3.52%)
Jul 30, 2009	16.69	17.30	16.58	16.63	6,280,961	+0.15(+0.91%)
Jul 29, 2009	16.63	16.90	16.18	16.48	6,353,921	-0.33(-1.94%)
Jul 28, 2009	16.80	17.13	16.47	16.81	4,916,684	-0.17(-1.00%)
Jul 27, 2009	17.10	17.16	16.57	16.98	5,826,056	-0.37(-2.14%)
Jul 24, 2009	16.71	17.39	16.46	17.35	1,688	+0.55(+3.30%)
Jul 23, 2009	15.81	17.19	15.55	16.80	14,636,275	+1.00(+6.31%)
Jul 22, 2009	15.05	15.89	15.05	15.80	8,123,120	+0.62(+4.08%)
Jul 21, 2009	15.45	15.49	14.76	15.18	6,755,431	-0.09(-0.60%)
Jul 20, 2009	14.49	15.31	14.39	15.27	7,494,416	+0.94(+6.59%)
Jul 17, 2009	13.99	14.49	13.99	14.33	5,528,678	+0.14(+0.96%)
Jul 16, 2009	14.06	14.31	13.70	14.19	5,084,996	+0.11(+0.79%)
Jul 15, 2009	13.20	14.13	13.20	14.08	8,760,508	+0.98(+7.51%)
Jul 14, 2009	13.12	13.19	12.79	13.10	7,148,348	+0.02(+0.15%)
Jul 13, 2009	12.83	13.08	12.72	13.08	5,169,134	+0.36(+2.87%)
Jul 10, 2009	12.67	13.15	12.58	12.71	4,347,506	-0.13(-1.01%)
Jul 09, 2009	12.63	13.06	12.49	12.84	8,833,823	+0.49(+4.01%)
Jul 08, 2009	11.84	12.43	11.84	12.35	8,327,287	+0.42(+3.55%)
Jul 07, 2009	12.58	12.58	11.87	11.93	6,678,547	-0.59(-4.73%)
Jul 06, 2009	12.21	12.77	12.06	12.52	7,451,444	+0.38(+3.17%)
Jul 02, 2009	12.87	12.87	12.13	12.13	5,512,122	-0.93(-7.13%)
Jul 01, 2009	13.00	13.44	12.94	13.07	4,818,979	+0.11(+0.86%)
Jun 30, 2009	12.99	13.35	12.72	12.95	7,831,735	+0.16(+1.22%)
Jun 29, 2009	12.76	12.98	12.47	12.80	4,249,194	+0.08(+0.61%)
Jun 26, 2009	12.80	13.02	12.65	12.72	4,718,238	-0.05(-0.41%)
Jun 25, 2009	12.88	13.00	12.69	12.77	7,290,577	+0.35(+2.78%)
Jun 24, 2009	12.02	12.72	11.97	12.43	7,072,647	+0.53(+4.43%)
Jun 23, 2009	12.33	12.49	11.82	11.90	6,605,817	-0.44(-3.54%)
Jun 22, 2009	12.51	12.51	12.05	12.34	6,237,202	-0.18(-1.41%)
Jun 19, 2009	12.54	12.67	12.28	12.51	7,610,727	+0.15(+1.21%)
Jun 18, 2009	12.42	12.48	12.06	12.36	5,615,341	-0.06(-0.47%)
Jun 17, 2009	12.37	12.66	11.91	12.42	8,901,264	+0.05(+0.42%)
Jun 16, 2009	13.33	13.39	12.34	12.37	9,502,665	-0.91(-6.82%)
Jun 15, 2009	13.32	13.40	13.12	13.27	6,109,327	-0.25(-1.88%)
Jun 12, 2009	13.29	13.57	12.99	13.53	6,107,969	+0.16(+1.22%)
Jun 11, 2009	13.42	13.63	13.19	13.37	6,217,866	-0.16(-1.20%)
Jun 10, 2009	14.02	14.13	13.29	13.53	6,211,227	-0.39(-2.81%)
Jun 09, 2009	13.92	14.08	13.66	13.92	4,608,891	+0.14(+1.04%)
Jun 08, 2009	13.46	13.94	13.32	13.78	5,689,480	+0.04(+0.28%)
Jun 05, 2009	14.03	14.31	13.51	13.74	6,304,257	-0.09(-0.66%)
Jun 04, 2009	14.63	14.63	13.63	13.83	14,735,421	-1.04(-6.97%)
Jun 03, 2009	14.80	15.05	14.56	14.86	8,550,455	-0.14(-0.91%)
Jun 02, 2009	14.45	15.28	14.20	15.00	15,454,429	+0.38(+2.58%)
Jun 01, 2009	12.86	14.78	12.86	14.62	15,544,511	+1.80(+14.02%)
May 29, 2009	12.80	13.16	12.69	12.82	12,955,472	+0.11(+0.87%)
May 28, 2009	13.27	13.51	12.51	12.71	13,924,054	-0.89(-6.51%)
May 27, 2009	13.87	14.39	13.57	13.60	7,277,410	-0.31(-2.25%)
May 26, 2009	13.42	14.30	13.19	13.91	7,510,099	+0.34(+2.50%)
May 22, 2009	13.68	13.85	13.19	13.57	5,126,257	-0.04(-0.29%)
May 21, 2009	14.29	14.48	13.51	13.61	10,767,924	-0.86(-5.94%)
May 20, 2009	15.05	15.56	14.35	14.47	11,114,084	-0.46(-3.10%)
May 19, 2009	14.75	15.29	14.59	14.93	6,858,168	-0.02(-0.13%)
May 18, 2009	14.61	15.01	14.18	14.95	11,460,075	+0.25(+1.68%)
May 15, 2009	14.09	15.01	13.94	14.71	26,310,674	+1.06(+7.78%)
May 14, 2009	13.25	14.15	13.16	13.64	9,914,890	+0.44(+3.35%)
May 13, 2009	13.88	14.05	13.02	13.20	15,475,330	-1.13(-7.86%)
May 12, 2009	14.67	14.96	13.87	14.33	10,093,116	-0.27(-1.87%)
May 11, 2009	14.76	15.10	14.25	14.60	8,949,514	-0.44(-2.94%)
May 08, 2009	15.17	15.48	14.34	15.05	8,502,203	-0.03(-0.22%)
May 07, 2009	15.99	16.28	14.50	15.08	15,299,352	-0.41(-2.65%)
May 06, 2009	15.90	16.26	15.14	15.49	14,939,866	-0.08(-0.50%)
May 05, 2009	15.43	16.04	15.31	15.57	9,037,376	-0.04(-0.25%)
May 04, 2009	15.60	15.68	15.43	15.61	8,631,655	+0.95(+6.49%)
May 01, 2009	14.77	14.97	14.22	14.65	6,196,601	-0.08(-0.57%)
Apr 30, 2009	14.32	15.09	14.13	14.74	9,165,981	+0.64(+4.53%)
Apr 29, 2009	14.32	14.59	14.00	14.10	8,685,824	+0.01(+0.09%)
Apr 28, 2009	13.94	14.54	13.74	14.09	6,511,848	-0.08(-0.60%)
Apr 27, 2009	14.41	14.47	13.88	14.17	7,665,637	-0.48(-3.29%)
Apr 24, 2009	13.92	14.88	13.81	14.65	9,491,489	+0.89(+6.43%)
Apr 23, 2009	14.28	14.30	13.29	13.77	7,676,795	-0.20(-1.40%)
Apr 22, 2009	13.40	14.82	13.38	13.96	11,566,231	+0.18(+1.28%)
Apr 21, 2009	13.27	13.99	13.19	13.79	7,932,869	+0.25(+1.83%)
Apr 20, 2009	14.36	14.36	13.40	13.54	10,011,800	-0.96(-6.60%)
Apr 17, 2009	13.85	14.54	13.66	14.50	10,143,538	+0.66(+4.80%)
Apr 16, 2009	13.11	14.17	13.04	13.83	11,107,740	+0.85(+6.52%)
Apr 15, 2009	13.52	13.65	12.51	12.99	12,721,405	-0.67(-4.91%)
Apr 14, 2009	13.51	14.32	13.50	13.66	10,519,134	-0.84(-5.80%)
Apr 13, 2009	14.01	14.63	13.75	14.50	10,890,593	+0.23(+1.60%)
Apr 09, 2009	12.80	14.33	12.36	14.27	17,520,788	+2.11(+17.35%)
Apr 08, 2009	11.24	12.33	11.24	12.16	11,841,767	+1.13(+10.21%)
Apr 07, 2009	11.74	11.79	11.00	11.03	9,922,026	-1.18(-9.65%)
Apr 06, 2009	12.49	12.51	11.91	12.21	6,368,364	-0.48(-3.75%)
Apr 03, 2009	11.97	12.71	11.92	12.69	8,421,247	+0.70(+5.87%)
Apr 02, 2009	11.42	12.31	11.42	11.98	8,016,012	+0.82(+7.35%)
Apr 01, 2009	10.71	11.22	10.53	11.16	6,594,047	+0.25(+2.33%)
Mar 31, 2009	11.09	11.22	10.32	10.91	8,955,004	-0.02(-0.18%)
Mar 30, 2009	11.09	11.14	10.66	10.93	6,111,736	-0.64(-5.57%)
Mar 26, 2009	10.85	11.64	10.66	11.57	10,343,262	+0.94(+8.89%)
Mar 25, 2009	10.93	11.54	10.08	10.63	12,906,079	-0.05(-0.49%)
Mar 24, 2009	10.17	10.99	10.03	10.68	11,592,856	+0.37(+3.60%)
Mar 23, 2009	10.06	10.32	9.959	10.31	7,542,847	+0.94(+10.08%)
Mar 20, 2009	9.952	10.00	9.138	9.366	7,256,395	-0.57(-5.77%)
Mar 19, 2009	10.35	10.42	9.832	9.939	6,622,254	-0.18(-1.78%)
Mar 18, 2009	10.02	10.41	9.633	10.12	14,440,167	-0.11(-1.10%)
Mar 17, 2009	9.939	10.27	9.665	10.23	7,104,705	+0.44(+4.52%)
Mar 16, 2009	10.25	10.42	9.737	9.789	10,322,483	-0.34(-3.34%)
Mar 13, 2009	9.965	10.51	9.789	10.13	0	+0.19(+1.90%)
Mar 12, 2009	9.366	9.991	9.131	9.939	9,829,470	+0.53(+5.68%)
Mar 11, 2009	9.125	9.672	8.858	9.405	11,317,639	+0.39(+4.34%)
Mar 10, 2009	8.259	9.118	8.174	9.014	11,211,390	+0.97(+12.06%)
Mar 09, 2009	7.783	8.389	7.731	8.044	9,174,832	+0.12(+1.56%)
Mar 06, 2009	8.044	8.187	7.601	7.920	0	-0.05(-0.57%)
Mar 05, 2009	8.389	8.448	7.842	7.966	13,489,965	-0.89(-10.01%)
Mar 04, 2009	8.408	9.066	8.363	8.851	9,141,798	+0.46(+5.51%)
Mar 02, 2009	8.597	8.838	8.298	8.389	8,604,313	-0.38(-4.38%)
Feb 27, 2009	8.141	8.930	8.044	8.773	0	+0.33(+3.86%)
Feb 26, 2009	9.034	9.034	8.389	8.448	6,811,808	-0.16(-1.89%)
Feb 25, 2009	8.838	9.184	8.389	8.610	12,085,171	-0.31(-3.43%)
Feb 24, 2009	8.174	8.956	8.083	8.916	23,941,600	+1.54(+20.83%)
Feb 23, 2009	7.829	7.998	7.288	7.379	9,010,569	-0.36(-4.71%)
Feb 20, 2009	7.562	7.900	7.321	7.744	0	+0.04(+0.51%)
Feb 19, 2009	8.011	8.213	7.653	7.705	10,867,610	-0.14(-1.74%)
Feb 18, 2009	8.304	8.343	7.770	7.842	9,233,526	-0.33(-3.99%)
Feb 17, 2009	8.467	8.539	8.128	8.167	10,972,163	-0.42(-4.86%)
Feb 13, 2009	8.864	9.105	8.584	8.584	5,795,543	-0.38(-4.28%)
Feb 12, 2009	8.578	9.014	8.330	8.969	8,161,951	+0.29(+3.30%)
Feb 11, 2009	8.669	8.930	8.532	8.682	5,466,033	+0.08(+0.91%)
Feb 10, 2009	8.943	9.398	8.565	8.604	8,319,096	-0.42(-4.62%)
Feb 09, 2009	9.112	9.262	8.923	9.021	3,867,817	-0.22(-2.40%)
Feb 06, 2009	8.461	9.359	8.454	9.242	8,978,245	+0.74(+8.74%)
Feb 05, 2009	8.083	8.851	7.953	8.500	12,329,316	+0.38(+4.65%)
Feb 04, 2009	8.448	8.591	8.083	8.122	8,619,438	-0.46(-5.39%)
Feb 03, 2009	8.122	8.728	7.992	8.584	7,909,579	+0.42(+5.19%)
Feb 02, 2009	7.940	8.526	7.738	8.161	17,037,418	-0.10(-1.26%)
Jan 30, 2009	8.793	8.825	8.194	8.265	0	-0.53(-6.07%)
Jan 29, 2009	9.105	9.307	8.675	8.799	5,723,238	-0.44(-4.72%)
Jan 28, 2009	8.897	9.444	8.897	9.236	5,541,785	+0.52(+5.98%)
Jan 27, 2009	8.754	9.040	8.558	8.715	7,551,657	+0.02(+0.22%)
Jan 26, 2009	8.760	9.157	8.487	8.695	5,901,533	+0.03(+0.38%)
Jan 23, 2009	8.272	8.825	7.926	8.662	6,061,509	+0.16(+1.84%)
Jan 22, 2009	8.324	8.864	8.220	8.506	7,872,470	+0.02(+0.23%)
Jan 21, 2009	8.011	8.516	7.861	8.487	9,322,898	+0.66(+8.49%)
Jan 20, 2009	8.474	8.552	7.770	7.822	10,774,819	-0.64(-7.54%)
Jan 16, 2009	8.356	8.532	8.141	8.461	0	+0.20(+2.44%)
Jan 15, 2009	7.848	8.617	7.581	8.259	12,132,024	+0.42(+5.32%)
Jan 14, 2009	8.174	8.408	7.697	7.842	10,965,859	-0.70(-8.16%)
Jan 13, 2009	8.702	9.112	8.363	8.539	9,742,853	-0.17(-1.94%)
Jan 12, 2009	9.047	9.171	8.578	8.708	6,643,462	-0.38(-4.23%)
Jan 09, 2009	9.470	9.477	9.008	9.092	7,769,169	-0.37(-3.92%)
Jan 08, 2009	9.229	9.600	8.617	9.464	14,445,249	-0.23(-2.35%)
Jan 07, 2009	10.10	10.26	9.555	9.692	8,070,434	-0.67(-6.47%)
Jan 06, 2009	10.01	10.49	9.763	10.36	12,344,400	+0.46(+4.67%)
Jan 05, 2009	9.379	10.17	9.333	9.900	11,588,663	+0.42(+4.47%)
Jan 02, 2009	8.689	9.574	8.675	9.477	0	+0.81(+9.32%)
Jan 01, 2009	7.998	8.799	7.998	8.669	0	+0.00(+0.00%)
Dec 31, 2008	7.998	8.799	7.998	8.669	9,553,046	+0.66(+8.30%)
Dec 30, 2008	7.529	8.018	7.438	8.005	6,680,358	+0.51(+6.87%)
Dec 29, 2008	7.692	7.770	7.334	7.490	3,186,837	-0.27(-3.44%)
Dec 26, 2008	7.777	8.005	7.653	7.757	2,057,701	-0.10(-1.24%)
Dec 24, 2008	7.555	7.933	7.490	7.855	2,632,282	+0.32(+4.24%)
Dec 23, 2008	7.855	8.011	7.510	7.536	5,892,505	-0.26(-3.34%)
Dec 22, 2008	8.421	8.513	7.731	7.796	10,994,925	-0.51(-6.12%)
Dec 19, 2008	8.819	8.871	6.982	8.304	34,458,248	-0.44(-4.99%)
Dec 18, 2008	9.229	9.301	8.578	8.741	8,306,988	-0.36(-4.01%)
Dec 17, 2008	8.441	9.157	8.272	9.105	8,950,721	+0.55(+6.47%)
Dec 16, 2008	7.998	8.604	7.933	8.552	8,578,424	+0.65(+8.24%)
Dec 15, 2008	8.259	8.330	7.731	7.900	4,878,776	-0.35(-4.19%)
Dec 12, 2008	7.913	8.441	7.816	8.246	7,224,328	+0.03(+0.32%)
Dec 11, 2008	8.402	8.591	8.089	8.220	7,755,416	-0.24(-2.85%)
Dec 10, 2008	8.239	9.086	8.187	8.461	10,006,436	+0.32(+3.92%)
Dec 09, 2008	8.571	9.300	8.050	8.141	10,138,522	-0.51(-5.94%)
Dec 08, 2008	8.884	8.982	8.402	8.656	11,672,414	+0.32(+3.83%)
Dec 05, 2008	7.718	8.363	7.334	8.337	12,115,555	+0.51(+6.58%)
Dec 04, 2008	7.451	8.493	7.171	7.822	22,248,510	+0.72(+10.18%)
Dec 03, 2008	6.897	7.386	6.800	7.099	11,456,736	-0.08(-1.18%)
Dec 02, 2008	7.028	7.197	6.585	7.184	10,235,271	+0.11(+1.57%)
Dec 01, 2008	7.132	7.327	6.814	7.073	14,157,118	-0.33(-4.49%)
Nov 28, 2008	7.562	7.659	7.099	7.405	4,472,645	-0.18(-2.40%)
Nov 26, 2008	6.357	7.627	6.357	7.588	14,466,964	+1.09(+16.73%)
Nov 25, 2008	6.585	6.722	6.064	6.500	20,777,558	+0.14(+2.25%)
Nov 24, 2008	5.087	6.630	5.002	6.357	18,232,502	+1.27(+24.97%)
Nov 21, 2008	5.653	5.758	4.305	5.087	22,271,648	-0.38(-7.02%)
Nov 20, 2008	5.784	6.240	5.367	5.471	19,713,184	-0.38(-6.46%)
Nov 19, 2008	6.722	6.989	5.660	5.849	16,442,206	-0.91(-13.49%)
Nov 18, 2008	7.047	7.321	6.279	6.761	16,795,424	-0.29(-4.07%)
Nov 17, 2008	7.549	7.783	7.041	7.047	7,673,745	-0.60(-7.84%)
Nov 14, 2008	7.816	8.597	7.646	7.646	0	-0.79(-9.41%)
Nov 13, 2008	8.216	8.467	7.226	8.441	16,922,854	+0.22(+2.69%)
Nov 12, 2008	8.350	8.793	8.187	8.220	7,700,385	-0.44(-5.11%)
Nov 11, 2008	8.995	9.073	8.363	8.662	10,350,902	-0.48(-5.27%)
Nov 10, 2008	10.21	10.37	9.008	9.144	7,298,197	-0.95(-9.42%)
Nov 07, 2008	9.952	10.22	9.451	10.10	7,662,789	+0.18(+1.77%)
Nov 06, 2008	10.38	11.07	9.783	9.920	9,437,533	-0.51(-4.87%)
Nov 05, 2008	10.52	11.27	10.36	10.43	8,956,495	-0.59(-5.38%)
Nov 04, 2008	11.08	11.72	10.70	11.02	5,900,840	+0.35(+3.30%)
Nov 03, 2008	11.72	11.83	10.38	10.67	7,835,546	-1.08(-9.20%)
Oct 31, 2008	10.41	11.88	10.36	11.75	9,908,210	+1.34(+12.82%)
Oct 30, 2008	10.16	10.82	10.12	10.41	6,878,481	+0.33(+3.23%)
Oct 29, 2008	9.965	11.01	9.542	10.09	12,618,042	+0.15(+1.51%)
Oct 28, 2008	9.822	10.01	8.897	9.939	18,023,404	+0.42(+4.38%)
Oct 27, 2008	9.822	10.51	9.522	9.522	9,400,422	-0.45(-4.51%)
Oct 24, 2008	9.887	11.01	9.770	9.972	11,522,168	-1.02(-9.30%)
Oct 23, 2008	11.63	11.63	10.26	10.99	12,520,272	-0.60(-5.17%)
Oct 22, 2008	11.42	11.96	11.11	11.59	12,346,692	-0.14(-1.22%)
Oct 21, 2008	11.33	11.95	11.26	11.74	7,760,378	+0.24(+2.10%)
Oct 20, 2008	11.10	11.54	10.94	11.50	6,715,440	+0.64(+5.94%)
Oct 17, 2008	10.51	11.29	10.51	10.85	10,255,802	+0.01(+0.12%)
Oct 16, 2008	10.82	11.23	10.10	10.84	14,398,823	+0.07(+0.61%)
Oct 15, 2008	12.01	12.04	10.47	10.77	9,729,305	-1.52(-12.39%)
Oct 14, 2008	13.59	13.59	11.77	12.30	7,702,573	-0.10(-0.84%)
Oct 13, 2008	12.73	13.03	11.69	12.40	10,915,429	+0.43(+3.59%)
Oct 10, 2008	11.68	12.54	10.80	11.97	22,382,604	-0.38(-3.11%)
Oct 09, 2008	13.91	14.06	12.11	12.36	15,257,865	-1.69(-12.05%)
Oct 08, 2008	13.14	14.84	13.03	14.05	16,388,955	-0.21(-1.46%)
Oct 07, 2008	15.63	16.19	14.24	14.26	12,998,496	-1.47(-9.32%)
Oct 06, 2008	14.80	15.89	14.41	15.72	14,998,259	+0.34(+2.20%)
Oct 03, 2008	16.87	16.90	15.31	15.38	0	-1.15(-6.97%)
Oct 02, 2008	17.65	17.76	16.41	16.54	12,316,215	-1.29(-7.23%)
Oct 01, 2008	18.46	18.69	17.63	17.83	7,989,320	-0.94(-5.03%)
Sep 30, 2008	18.49	18.96	18.02	18.77	6,620,003	+0.71(+3.93%)
Sep 29, 2008	18.63	18.99	17.62	18.06	11,093,137	-0.95(-5.00%)
Sep 26, 2008	18.84	19.27	18.69	19.01	0	-0.21(-1.08%)
Sep 25, 2008	19.62	19.92	19.14	19.22	9,311,861	-0.20(-1.01%)
Sep 24, 2008	20.87	20.87	19.27	19.42	14,105,772	-1.19(-5.75%)
Sep 23, 2008	21.01	21.67	20.45	20.60	7,773,904	-0.54(-2.56%)
Sep 22, 2008	22.01	22.01	20.62	21.14	9,584,963	-0.96(-4.33%)
Sep 19, 2008	23.19	24.10	21.88	22.10	0	+0.13(+0.59%)
Sep 18, 2008	20.74	22.11	20.02	21.97	14,519,782	+1.65(+8.11%)
Sep 17, 2008	21.19	21.38	20.18	20.32	9,463,074	-1.29(-5.97%)
Sep 16, 2008	20.35	21.96	19.95	21.61	9,424,927	+0.54(+2.57%)
Sep 15, 2008	21.47	22.32	20.93	21.07	10,908,053	-1.12(-5.05%)
Sep 12, 2008	22.74	22.74	21.79	22.19	8,929,272	-0.95(-4.11%)
Sep 11, 2008	22.29	23.23	22.17	23.14	9,297,712	+0.36(+1.60%)
Sep 10, 2008	22.38	23.06	22.14	22.78	7,794,798	+0.47(+2.10%)
Sep 09, 2008	22.41	23.44	22.13	22.31	12,577,568	-0.19(-0.84%)
Sep 08, 2008	21.93	22.82	21.53	22.50	10,386,467	+1.29(+6.08%)
Sep 05, 2008	20.48	21.33	20.24	21.21	0	+0.37(+1.78%)
Sep 04, 2008	21.28	21.33	20.49	20.84	9,026,217	-0.87(-4.02%)
Sep 03, 2008	20.46	21.89	20.46	21.71	9,399,576	+1.13(+5.47%)
Sep 02, 2008	20.70	21.69	20.45	20.58	7,387,054	+0.33(+1.61%)
Aug 29, 2008	19.79	20.41	19.55	20.26	0	+0.28(+1.40%)
Aug 28, 2008	19.49	19.99	19.28	19.98	4,654,393	+0.74(+3.86%)
Aug 27, 2008	19.15	19.36	18.73	19.23	3,058,831	+0.08(+0.41%)
Aug 26, 2008	18.68	19.21	18.56	19.16	3,085,801	+0.21(+1.10%)
Aug 25, 2008	19.36	19.42	18.82	18.95	3,299,461	-0.53(-2.74%)
Aug 22, 2008	19.29	19.52	18.93	19.48	0	+0.55(+2.92%)
Aug 21, 2008	18.69	19.07	18.33	18.93	5,408,226	+0.08(+0.41%)
Aug 20, 2008	19.14	19.33	18.69	18.85	6,653,995	-0.40(-2.06%)
Aug 19, 2008	19.96	20.07	19.03	19.25	8,021,472	-0.91(-4.52%)
Aug 18, 2008	20.59	20.66	19.99	20.16	6,556,836	-0.38(-1.87%)
Aug 15, 2008	19.60	20.87	19.57	20.54	0	+0.86(+4.37%)
Aug 14, 2008	19.22	20.36	19.22	19.68	8,048,879	+0.35(+1.79%)
Aug 13, 2008	20.02	20.02	19.05	19.34	8,367,546	-0.81(-4.04%)
Aug 12, 2008	20.57	21.12	20.09	20.15	8,814,954	-0.60(-2.89%)
Aug 11, 2008	19.12	21.76	19.12	20.75	13,321,837	+1.48(+7.67%)
Aug 08, 2008	18.26	19.47	18.09	19.27	7,274,083	+1.05(+5.75%)
Aug 07, 2008	18.45	18.95	18.22	18.22	6,688,058	-0.64(-3.38%)
Aug 06, 2008	18.93	18.96	18.45	18.86	9,059,802	-0.21(-1.09%)
Aug 05, 2008	18.55	19.17	18.55	19.07	10,532,753	+0.71(+3.87%)
Aug 04, 2008	18.84	19.08	18.21	18.36	6,428,208	-0.48(-2.52%)

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.