Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.96	13.00	12.46	12.63	47,341,484	-0.12(-0.94%)
Jun 29, 2009	12.73	12.86	12.62	12.75	39,475,240	+0.16(+1.27%)
Jun 26, 2009	12.51	12.73	12.40	12.59	43,557,904	+0.15(+1.21%)
Jun 25, 2009	11.95	12.52	11.94	12.44	65,654,508	+0.46(+3.81%)
Jun 24, 2009	12.19	12.36	11.86	11.98	59,485,176	+0.08(+0.65%)
Jun 23, 2009	11.71	11.99	11.59	11.90	59,483,656	+0.39(+3.43%)
Jun 22, 2009	12.08	12.08	11.50	11.51	74,142,344	-0.91(-7.30%)
Jun 19, 2009	12.50	12.61	12.34	12.41	51,435,044	+0.15(+1.26%)
Jun 18, 2009	12.48	12.53	12.21	12.26	61,054,444	-0.15(-1.22%)
Jun 17, 2009	12.51	12.62	12.16	12.41	68,388,008	-0.25(-1.99%)
Jun 16, 2009	13.25	13.30	12.63	12.66	68,327,032	-0.32(-2.49%)
Jun 15, 2009	13.26	13.31	12.79	12.99	53,528,092	-0.55(-4.10%)
Jun 12, 2009	13.52	13.67	13.46	13.54	47,019,876	-0.37(-2.66%)
Jun 11, 2009	13.50	14.17	13.39	13.91	58,363,464	+0.53(+3.96%)
Jun 10, 2009	13.56	13.62	13.12	13.38	57,891,836	+0.07(+0.53%)
Jun 09, 2009	13.50	13.57	13.13	13.31	49,436,684	-0.01(-0.05%)
Jun 08, 2009	13.09	13.47	12.97	13.32	54,866,196	-0.01(-0.09%)
Jun 05, 2009	13.68	13.74	13.12	13.33	72,808,384	-0.12(-0.89%)
Jun 04, 2009	13.05	13.50	13.03	13.45	65,394,160	+0.52(+4.00%)
Jun 03, 2009	13.51	13.53	12.73	12.93	101,313,272	-0.90(-6.50%)
Jun 02, 2009	13.95	14.10	13.68	13.83	87,204,008	-0.23(-1.64%)
Jun 01, 2009	13.97	14.20	13.92	14.06	67,328,776	+0.50(+3.66%)
May 29, 2009	13.78	13.95	13.45	13.57	67,136,416	+0.16(+1.20%)
May 28, 2009	13.17	13.41	12.96	13.41	63,494,332	+0.50(+3.89%)
May 27, 2009	13.13	13.23	12.81	12.90	66,961,336	-0.02(-0.12%)
May 26, 2009	12.39	12.92	12.33	12.92	66,701,164	+0.42(+3.33%)
May 22, 2009	12.52	12.69	12.37	12.50	42,832,384	+0.22(+1.78%)
May 21, 2009	12.35	12.43	12.10	12.28	57,765,020	-0.33(-2.64%)
May 20, 2009	12.65	12.93	12.56	12.62	66,257,656	+0.23(+1.89%)
May 19, 2009	12.23	12.60	12.10	12.38	64,693,104	+0.24(+2.01%)
May 18, 2009	11.59	12.14	11.55	12.14	61,056,236	+0.74(+6.46%)
May 15, 2009	11.68	11.73	11.32	11.40	43,998,480	-0.28(-2.40%)
May 14, 2009	11.53	11.72	11.39	11.68	47,337,872	+0.18(+1.53%)
May 13, 2009	11.77	11.82	11.44	11.51	58,071,164	-0.56(-4.62%)
May 12, 2009	12.60	12.65	11.92	12.07	72,186,032	-0.25(-2.05%)
May 11, 2009	12.17	12.41	11.98	12.32	50,523,404	-0.01(-0.05%)
May 08, 2009	12.22	12.45	12.00	12.32	71,235,272	+0.61(+5.21%)
May 07, 2009	12.36	12.36	11.64	11.71	63,762,972	-0.31(-2.61%)
May 06, 2009	11.92	12.24	11.87	12.03	90,312,696	+0.37(+3.17%)
May 05, 2009	11.66	11.74	2.496	11.66	72,446,952	+0.05(+0.45%)
May 04, 2009	11.40	11.64	11.39	11.61	94,563,768	+0.82(+7.57%)
May 01, 2009	10.36	11.03	10.36	10.79	53,061,228	+0.45(+4.32%)
Apr 30, 2009	10.58	10.70	10.31	10.34	52,797,360	-0.06(-0.59%)
Apr 29, 2009	10.17	10.58	10.11	10.40	46,578,992	+0.41(+4.13%)
Apr 28, 2009	9.807	10.10	9.718	9.992	42,866,372	+0.06(+0.56%)
Apr 27, 2009	10.08	10.12	9.804	9.936	65,325,532	-0.39(-3.76%)
Apr 24, 2009	10.42	10.46	10.17	10.32	64,820,476	+0.16(+1.58%)
Apr 23, 2009	10.06	10.22	9.983	10.16	54,068,892	+0.22(+2.20%)
Apr 22, 2009	9.995	10.16	9.847	9.946	53,452,916	-0.10(-1.04%)
Apr 21, 2009	9.752	10.09	9.564	10.05	50,819,088	+0.14(+1.43%)
Apr 20, 2009	10.21	10.24	9.866	9.909	63,621,564	-0.60(-5.74%)
Apr 17, 2009	10.71	10.75	10.45	10.51	52,636,072	-0.17(-1.56%)
Apr 16, 2009	10.69	10.80	10.58	10.68	60,582,720	+0.08(+0.76%)
Apr 15, 2009	10.69	10.74	10.41	10.60	65,405,116	-0.21(-1.94%)
Apr 14, 2009	10.93	11.21	10.76	10.81	57,291,592	-0.25(-2.28%)
Apr 13, 2009	10.92	11.14	10.89	11.06	51,871,992	-0.03(-0.25%)
Apr 09, 2009	10.79	11.12	10.73	11.09	102,388,512	+0.52(+4.93%)
Apr 08, 2009	10.60	10.70	10.34	10.57	47,283,784	+0.06(+0.53%)
Apr 07, 2009	10.47	10.63	10.36	10.51	50,475,564	-0.06(-0.53%)
Apr 06, 2009	10.55	10.64	10.44	10.57	58,184,248	-0.25(-2.28%)
Apr 03, 2009	10.59	10.89	10.53	10.81	79,936,352	+0.19(+1.83%)
Apr 02, 2009	10.43	10.77	10.43	10.62	89,107,272	+0.70(+7.08%)
Apr 01, 2009	9.293	9.980	9.293	9.918	64,661,372	+0.53(+5.64%)
Mar 31, 2009	9.687	9.718	9.388	9.388	69,997,064	-0.11(-1.20%)
Mar 30, 2009	9.625	9.656	9.320	9.502	65,673,048	-1.04(-9.82%)
Mar 26, 2009	10.72	10.88	10.44	10.54	86,071,248	-0.06(-0.58%)
Mar 25, 2009	10.49	10.69	10.19	10.60	97,930,928	+0.15(+1.47%)
Mar 24, 2009	10.54	10.67	10.25	10.44	91,587,344	-0.34(-3.11%)
Mar 23, 2009	10.55	10.80	10.53	10.78	97,569,568	+0.84(+8.43%)
Mar 20, 2009	9.918	10.37	9.863	9.943	117,327,536	-0.11(-1.07%)
Mar 19, 2009	9.906	10.15	9.875	10.05	126,368,368	+0.50(+5.19%)
Mar 18, 2009	9.336	9.675	9.015	9.554	96,731,704	+0.17(+1.77%)
Mar 17, 2009	9.024	9.394	8.917	9.388	75,093,760	+0.33(+3.67%)
Mar 16, 2009	9.305	9.490	9.037	9.055	102,475,592	-0.21(-2.23%)
Mar 13, 2009	9.320	9.366	9.040	9.262	0	+0.06(+0.64%)
Mar 12, 2009	8.880	9.252	8.790	9.203	87,838,520	+0.35(+4.00%)
Mar 11, 2009	8.966	9.080	8.679	8.849	95,797,344	-0.00(-0.03%)
Mar 10, 2009	8.488	8.914	8.476	8.852	117,434,224	+0.66(+8.05%)
Mar 09, 2009	8.082	8.510	7.977	8.193	106,258,656	-0.04(-0.49%)
Mar 06, 2009	8.442	8.744	7.940	8.233	0	-0.07(-0.85%)
Mar 05, 2009	8.220	8.590	8.156	8.304	104,152,200	-0.18(-2.18%)
Mar 04, 2009	8.140	8.612	8.137	8.488	134,100,744	+0.73(+9.37%)
Mar 02, 2009	8.226	8.242	7.724	7.761	104,237,728	-0.78(-9.16%)
Feb 27, 2009	8.310	8.809	8.171	8.544	0	-0.08(-0.93%)
Feb 26, 2009	8.639	8.898	8.550	8.624	92,874,064	+0.23(+2.79%)
Feb 25, 2009	8.242	8.612	7.971	8.390	112,678,888	+0.13(+1.53%)
Feb 24, 2009	7.789	8.331	7.709	8.263	87,175,576	+0.57(+7.41%)
Feb 23, 2009	8.337	8.405	7.656	7.693	77,595,328	-0.49(-5.99%)
Feb 20, 2009	8.091	8.307	7.906	8.183	97,690,688	-0.23(-2.71%)
Feb 19, 2009	8.458	8.642	8.365	8.411	80,144,112	+0.15(+1.79%)
Feb 18, 2009	8.658	8.676	8.122	8.263	97,948,296	-0.29(-3.35%)
Feb 17, 2009	8.907	8.920	8.495	8.550	92,322,864	-0.68(-7.41%)
Feb 13, 2009	9.028	9.354	9.028	9.234	92,644,192	+0.15(+1.70%)
Feb 12, 2009	8.689	9.105	8.547	9.080	93,086,912	+0.08(+0.86%)
Feb 11, 2009	9.095	9.299	8.726	9.003	99,070,200	+0.16(+1.85%)
Feb 10, 2009	9.342	9.582	8.692	8.840	123,662,928	-0.47(-5.09%)
Feb 09, 2009	9.271	9.644	9.169	9.314	112,826,880	+0.14(+1.48%)
Feb 06, 2009	8.565	9.223	8.553	9.179	104,323,552	+0.52(+6.05%)
Feb 05, 2009	8.304	8.661	8.091	8.655	97,564,848	+0.26(+3.08%)
Feb 04, 2009	8.442	8.735	8.226	8.396	83,345,080	+0.11(+1.38%)
Feb 03, 2009	8.026	8.356	7.928	8.282	60,603,224	+0.30(+3.70%)
Feb 02, 2009	7.783	8.097	7.737	7.986	62,207,984	-0.09(-1.07%)
Jan 30, 2009	8.202	8.344	8.042	8.072	0	-0.01(-0.11%)
Jan 29, 2009	8.079	8.223	7.968	8.082	81,780,280	-0.14(-1.69%)
Jan 28, 2009	7.780	8.353	7.780	8.220	109,522,336	+0.70(+9.25%)
Jan 27, 2009	7.607	7.678	7.407	7.524	61,267,200	-0.01(-0.12%)
Jan 26, 2009	7.536	7.838	7.410	7.533	65,503,288	-0.04(-0.53%)
Jan 23, 2009	7.108	7.697	7.062	7.573	72,865,776	+0.09(+1.19%)
Jan 22, 2009	7.502	7.595	7.194	7.484	82,086,576	-0.26(-3.42%)
Jan 21, 2009	7.361	7.795	7.259	7.749	85,139,504	+0.66(+9.30%)
Jan 20, 2009	7.542	7.604	7.056	7.090	71,790,264	-0.61(-7.92%)
Jan 16, 2009	7.764	7.823	7.456	7.700	85,003,448	+0.18(+2.33%)
Jan 15, 2009	7.271	7.595	6.846	7.524	103,264,368	+0.35(+4.94%)
Jan 14, 2009	7.462	7.542	7.062	7.170	81,275,040	-0.58(-7.48%)
Jan 13, 2009	7.530	7.974	7.512	7.749	63,801,288	+0.12(+1.62%)
Jan 12, 2009	8.011	8.060	7.530	7.626	67,083,464	-0.68(-8.16%)
Jan 09, 2009	8.454	8.532	8.082	8.304	51,871,992	-0.04(-0.48%)
Jan 08, 2009	7.986	8.381	7.835	8.344	65,878,572	+0.35(+4.43%)
Jan 07, 2009	8.322	8.362	7.884	7.989	63,973,500	-0.70(-8.02%)
Jan 06, 2009	8.605	8.827	8.421	8.686	101,506,584	+0.39(+4.64%)
Jan 05, 2009	7.872	8.522	7.872	8.300	85,263,288	+0.30(+3.77%)
Jan 02, 2009	7.465	8.091	7.459	7.998	0	+0.45(+6.00%)
Jan 01, 2009	7.247	7.657	7.197	7.546	0	+0.00(+0.00%)
Dec 31, 2008	7.247	7.657	7.197	7.546	38,826,588	+0.23(+3.20%)
Dec 30, 2008	6.800	7.314	6.800	7.311	41,698,484	+0.41(+5.94%)
Dec 29, 2008	7.009	7.050	6.732	6.902	34,857,804	-0.05(-0.67%)
Dec 26, 2008	6.843	7.006	6.781	6.948	20,339,324	+0.08(+1.17%)
Dec 24, 2008	6.775	6.917	6.609	6.868	16,772,473	+0.18(+2.67%)
Dec 23, 2008	6.834	6.929	6.643	6.689	50,983,048	-0.05(-0.73%)
Dec 22, 2008	7.216	7.302	6.615	6.738	63,831,516	-0.47(-6.54%)
Dec 19, 2008	7.262	7.422	7.062	7.210	63,545,800	+0.10(+1.43%)
Dec 18, 2008	7.703	7.712	6.985	7.108	94,912,072	-0.51(-6.64%)
Dec 17, 2008	7.616	7.949	7.558	7.613	100,699,488	-0.35(-4.45%)
Dec 16, 2008	7.416	7.992	7.355	7.968	95,819,384	+0.77(+10.70%)
Dec 15, 2008	7.336	7.558	7.037	7.197	96,872,296	+0.09(+1.30%)
Dec 12, 2008	6.781	7.164	6.711	7.105	81,226,264	+0.05(+0.74%)
Dec 11, 2008	6.926	7.709	6.895	7.053	135,637,760	+0.25(+3.67%)
Dec 10, 2008	6.261	6.880	6.239	6.803	105,646,200	+0.81(+13.52%)
Dec 09, 2008	5.879	6.344	5.839	5.993	81,287,712	+0.03(+0.57%)
Dec 08, 2008	5.712	6.097	5.712	5.959	86,454,984	+0.43(+7.80%)
Dec 05, 2008	5.121	5.564	4.868	5.527	85,022,184	+0.24(+4.55%)
Dec 04, 2008	5.638	5.768	5.179	5.287	66,672,960	-0.46(-8.04%)
Dec 03, 2008	5.478	5.792	5.315	5.749	84,738,352	+0.07(+1.25%)
Dec 02, 2008	5.626	5.808	5.407	5.678	62,634,812	+0.17(+3.08%)
Dec 01, 2008	5.900	5.931	5.472	5.509	72,411,528	-0.94(-14.61%)
Nov 28, 2008	6.350	6.501	6.255	6.452	31,685,928	-0.36(-5.33%)
Nov 26, 2008	6.064	6.825	5.950	6.815	83,865,536	+0.81(+13.44%)
Nov 25, 2008	6.267	6.301	5.768	6.008	93,121,120	+0.06(+0.98%)
Nov 24, 2008	5.595	6.122	5.595	5.950	135,559,472	+0.59(+10.98%)
Nov 21, 2008	5.373	5.484	4.930	5.361	126,360,048	+0.76(+16.47%)
Nov 20, 2008	5.330	5.404	4.538	4.603	136,394,128	-0.90(-16.35%)
Nov 19, 2008	6.110	6.261	5.478	5.503	92,941,168	-0.80(-12.67%)
Nov 18, 2008	6.587	6.735	6.030	6.301	83,727,536	-0.27(-4.08%)
Nov 17, 2008	6.532	6.837	6.393	6.569	70,438,312	-0.04(-0.61%)
Nov 14, 2008	6.880	7.117	6.572	6.609	99,496,192	-0.77(-10.48%)
Nov 13, 2008	6.828	7.404	6.199	7.382	132,792,256	+0.63(+9.36%)
Nov 12, 2008	7.395	7.398	6.584	6.751	95,487,864	-1.15(-14.55%)
Nov 11, 2008	8.091	8.196	7.672	7.900	71,541,304	-0.48(-5.77%)
Nov 10, 2008	8.735	8.843	8.057	8.384	76,493,472	+0.14(+1.64%)
Nov 07, 2008	8.011	8.350	7.777	8.248	78,488,312	+0.59(+7.77%)
Nov 06, 2008	8.337	8.371	7.462	7.653	96,817,600	-0.68(-8.20%)
Nov 05, 2008	8.914	9.234	8.257	8.337	98,907,984	-1.08(-11.51%)
Nov 04, 2008	8.371	9.511	8.365	9.422	121,244,920	+1.30(+15.97%)
Nov 03, 2008	8.162	8.285	7.841	8.125	61,089,564	-0.16(-1.93%)
Oct 31, 2008	7.888	8.501	7.743	8.285	106,855,216	-0.04(-0.48%)
Oct 30, 2008	7.838	8.396	7.829	8.325	120,696,656	+0.87(+11.61%)
Oct 29, 2008	6.917	7.888	6.843	7.459	135,952,432	+0.53(+7.60%)
Oct 28, 2008	6.467	6.932	6.027	6.932	128,137,152	+0.88(+14.56%)
Oct 27, 2008	6.381	6.575	6.020	6.051	116,082,256	-0.43(-6.70%)
Oct 24, 2008	6.412	7.016	6.208	6.486	140,244,320	-0.94(-12.62%)
Oct 23, 2008	7.074	7.734	6.889	7.422	118,766,176	+0.29(+4.06%)
Oct 22, 2008	7.660	7.770	6.686	7.133	120,613,136	-1.14(-13.75%)
Oct 21, 2008	8.408	8.726	8.026	8.270	107,971,624	-0.70(-7.77%)
Oct 20, 2008	8.427	9.034	8.427	8.966	100,824,480	+0.89(+11.03%)
Oct 17, 2008	7.743	8.815	7.496	8.076	122,902,584	+0.20(+2.58%)
Oct 16, 2008	7.958	8.242	7.086	7.872	185,265,200	+0.15(+1.91%)
Oct 15, 2008	9.286	9.323	7.675	7.724	144,424,032	-2.32(-23.07%)
Oct 14, 2008	10.78	11.01	9.502	10.04	147,157,280	-0.43(-4.15%)
Oct 13, 2008	9.071	10.53	8.565	10.48	128,070,552	+2.43(+30.27%)
Oct 10, 2008	7.777	8.670	7.318	8.042	169,302,064	-0.46(-5.40%)
Oct 09, 2008	9.690	10.09	8.485	8.501	125,171,232	-0.67(-7.35%)
Oct 08, 2008	8.174	9.893	8.156	9.175	197,515,952	-0.03(-0.37%)
Oct 07, 2008	10.70	10.95	9.209	9.209	131,560,720	-1.33(-12.60%)
Oct 06, 2008	10.11	10.57	8.682	10.54	159,190,640	-0.78(-6.86%)
Oct 03, 2008	12.05	12.80	11.28	11.31	93,647,808	-0.42(-3.57%)
Oct 02, 2008	12.78	12.78	11.40	11.73	116,813,032	-1.66(-12.42%)
Oct 01, 2008	13.48	13.53	12.54	13.40	82,913,488	-0.14(-1.07%)
Sep 30, 2008	12.63	13.54	12.58	13.54	83,747,200	+1.43(+11.80%)
Sep 29, 2008	13.52	13.52	11.40	12.11	111,711,544	-2.23(-15.57%)
Sep 26, 2008	14.34	14.40	13.86	14.35	0	-0.54(-3.64%)
Sep 25, 2008	14.57	14.98	14.33	14.89	69,911,528	+0.93(+6.67%)
Sep 24, 2008	14.11	14.43	13.86	13.96	61,385,992	+0.27(+1.94%)
Sep 23, 2008	14.71	14.89	13.38	13.69	104,529,240	-1.11(-7.49%)
Sep 22, 2008	14.91	15.40	14.58	14.80	113,816,392	+0.22(+1.52%)
Sep 19, 2008	14.23	15.41	13.55	14.58	0	+2.41(+19.80%)
Sep 18, 2008	12.54	13.25	11.75	12.17	113,677,240	+0.06(+0.53%)
Sep 17, 2008	12.82	12.97	11.88	12.11	119,820,912	-0.90(-6.92%)
Sep 16, 2008	11.64	13.14	11.20	13.01	109,751,096	+0.57(+4.61%)
Sep 15, 2008	12.88	13.33	12.41	12.43	92,237,344	-1.65(-11.71%)
Sep 12, 2008	13.35	14.13	13.24	14.08	101,448,320	+1.08(+8.34%)
Sep 11, 2008	11.99	13.09	11.91	13.00	143,697,104	+0.79(+6.49%)
Sep 10, 2008	11.98	12.44	11.37	12.20	134,657,120	+0.36(+3.04%)
Sep 09, 2008	12.83	12.88	11.81	11.84	124,348,560	-1.46(-11.00%)
Sep 08, 2008	14.51	14.55	13.22	13.31	82,718,248	-0.50(-3.62%)
Sep 05, 2008	13.65	13.90	13.13	13.81	0	-0.19(-1.34%)
Sep 04, 2008	14.69	14.77	13.75	13.99	75,977,192	-0.81(-5.45%)
Sep 03, 2008	15.02	15.37	14.48	14.80	66,297,192	-0.34(-2.26%)
Sep 02, 2008	15.36	15.57	15.00	15.14	72,738,184	-1.11(-6.81%)
Aug 29, 2008	16.52	16.63	16.12	16.25	0	-0.10(-0.60%)
Aug 28, 2008	16.74	16.79	16.16	16.35	36,031,024	-0.04(-0.26%)
Aug 27, 2008	16.31	16.47	16.13	16.39	33,546,898	+0.51(+3.22%)
Aug 26, 2008	15.74	16.13	15.74	15.88	38,734,980	+0.02(+0.12%)
Aug 25, 2008	16.28	16.34	15.72	15.86	34,671,816	-0.42(-2.56%)
Aug 22, 2008	16.73	16.76	16.07	16.28	39,575,924	-0.38(-2.28%)
Aug 21, 2008	16.37	16.77	16.36	16.66	60,235,392	+0.74(+4.65%)
Aug 20, 2008	15.64	16.12	15.56	15.92	66,731,076	+0.60(+3.94%)
Aug 19, 2008	14.36	15.43	14.36	15.31	62,456,472	+0.59(+4.04%)
Aug 18, 2008	15.33	15.37	14.61	14.72	42,006,540	-0.29(-1.95%)
Aug 15, 2008	15.33	15.43	14.94	15.01	0	-0.60(-3.87%)
Aug 14, 2008	15.91	16.02	15.36	15.61	52,936,688	-0.28(-1.76%)
Aug 13, 2008	14.94	16.06	14.93	15.90	65,180,676	+0.67(+4.37%)
Aug 12, 2008	15.36	15.74	15.23	15.23	55,513,988	-0.00(-0.02%)
Aug 11, 2008	15.89	15.95	15.03	15.23	62,736,896	-0.50(-3.17%)
Aug 08, 2008	15.71	15.85	15.43	15.73	48,444,116	-0.32(-2.01%)
Aug 07, 2008	16.07	16.51	15.93	16.06	52,441,876	+0.10(+0.62%)
Aug 06, 2008	15.57	16.24	15.56	15.96	49,406,336	+0.48(+3.11%)
Aug 05, 2008	15.80	16.10	15.26	15.48	62,401,064	-0.45(-2.82%)
Aug 04, 2008	16.42	16.54	15.71	15.93	53,945,280	-0.85(-5.09%)
Aug 01, 2008	17.04	17.41	16.64	16.78	40,810,620	-0.45(-2.59%)
Jul 31, 2008	17.50	17.55	17.13	17.23	43,196,456	-0.33(-1.88%)
Jul 30, 2008	16.87	17.72	16.64	17.56	73,001,232	+0.92(+5.52%)
Jul 29, 2008	16.64	16.77	16.28	16.64	49,008,196	+0.12(+0.73%)
Jul 28, 2008	16.59	16.99	16.49	16.52	42,893,064	+0.16(+0.96%)
Jul 25, 2008	16.14	16.64	15.98	16.36	61,942,148	-0.07(-0.45%)
Jul 24, 2008	17.30	17.33	16.29	16.43	84,562,952	-0.76(-4.43%)
Jul 23, 2008	17.58	17.69	17.11	17.20	72,284,296	-0.59(-3.33%)
Jul 22, 2008	18.17	18.25	17.58	17.79	45,974,820	-0.59(-3.23%)
Jul 21, 2008	17.97	18.47	17.96	18.38	42,837,672	+0.49(+2.76%)
Jul 18, 2008	17.88	18.17	17.62	17.89	47,341,988	+0.01(+0.07%)
Jul 17, 2008	18.44	18.69	17.53	17.88	81,168,224	-0.67(-3.59%)
Jul 16, 2008	18.77	18.79	18.11	18.54	63,039,088	-0.32(-1.71%)
Jul 15, 2008	19.01	19.10	18.42	18.87	58,542,300	-0.35(-1.81%)
Jul 14, 2008	19.30	19.38	19.08	19.21	44,569,116	+0.20(+1.05%)
Jul 11, 2008	19.02	19.47	18.77	19.01	54,438,548	-0.01(-0.05%)
Jul 10, 2008	18.64	19.11	18.20	19.02	70,081,360	+0.32(+1.71%)
Jul 09, 2008	19.22	19.51	18.59	18.70	55,549,424	-0.50(-2.58%)
Jul 08, 2008	19.52	19.54	18.67	19.20	66,929,536	-0.67(-3.38%)
Jul 07, 2008	20.41	20.62	19.60	19.87	52,716,824	-0.38(-1.87%)
Jul 04, 2008	20.91	20.94	19.80	20.25	44,846,132	+0.00(+0.00%)
Jul 03, 2008	20.91	20.94	19.80	20.25	44,846,132	-0.43(-2.06%)
Jul 02, 2008	21.99	22.11	20.63	20.67	69,531,448	-0.97(-4.47%)

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.