Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.76	13.07	12.70	12.92	49,114,716	+0.12(+0.93%)
Jul 30, 2009	12.81	12.95	12.75	12.80	55,996,504	+0.31(+2.51%)
Jul 29, 2009	12.78	12.81	12.40	12.49	59,005,172	-0.55(-4.25%)
Jul 28, 2009	13.13	13.23	12.84	13.04	46,126,724	-0.26(-1.98%)
Jul 27, 2009	13.32	13.42	13.10	13.30	30,998,860	+0.00(+0.02%)
Jul 24, 2009	13.27	13.39	13.14	13.30	29,690,654	-0.03(-0.26%)
Jul 23, 2009	12.97	13.51	12.88	13.34	51,550,148	+0.44(+3.43%)
Jul 22, 2009	12.84	13.08	12.76	12.89	39,169,052	-0.13(-1.01%)
Jul 21, 2009	13.18	13.24	12.77	13.03	43,565,252	+0.02(+0.19%)
Jul 20, 2009	12.91	13.07	12.78	13.00	47,625,024	+0.46(+3.70%)
Jul 17, 2009	12.48	12.60	12.26	12.54	48,786,068	+0.19(+1.55%)
Jul 16, 2009	12.11	12.45	12.06	12.35	39,269,456	+0.14(+1.15%)
Jul 15, 2009	11.85	12.26	11.84	12.20	61,641,604	+0.65(+5.58%)
Jul 14, 2009	11.73	11.83	11.42	11.56	45,367,616	-0.03(-0.24%)
Jul 13, 2009	11.25	11.59	11.21	11.59	49,378,256	+0.23(+2.04%)
Jul 10, 2009	11.11	11.41	10.97	11.36	46,768,652	-0.00(-0.03%)
Jul 09, 2009	11.30	11.51	11.03	11.36	49,238,220	+0.26(+2.31%)
Jul 08, 2009	11.30	11.47	10.75	11.10	94,980,088	-0.22(-1.91%)
Jul 07, 2009	11.65	11.68	11.27	11.32	55,164,572	-0.41(-3.47%)
Jul 06, 2009	11.74	11.76	11.40	11.73	70,719,416	-0.49(-4.03%)
Jul 02, 2009	12.36	12.68	12.12	12.22	51,264,584	-0.46(-3.66%)
Jul 01, 2009	13.16	13.21	12.65	12.68	55,507,584	-0.16(-1.22%)
Jun 30, 2009	13.18	13.22	12.67	12.84	46,562,640	-0.12(-0.94%)
Jun 29, 2009	12.94	13.07	12.83	12.96	38,825,808	+0.16(+1.27%)
Jun 26, 2009	12.72	12.94	12.61	12.80	42,841,308	+0.15(+1.21%)
Jun 25, 2009	12.15	12.73	12.14	12.64	64,574,388	+0.46(+3.81%)
Jun 24, 2009	12.40	12.57	12.06	12.18	58,506,548	+0.08(+0.65%)
Jun 23, 2009	11.90	12.19	11.78	12.10	58,505,056	+0.40(+3.43%)
Jun 22, 2009	12.28	12.28	11.69	11.70	72,922,584	-0.92(-7.30%)
Jun 19, 2009	12.71	12.82	12.55	12.62	50,588,852	+0.16(+1.26%)
Jun 18, 2009	12.68	12.74	12.42	12.46	60,050,000	-0.15(-1.22%)
Jun 17, 2009	12.72	12.83	12.37	12.62	67,262,912	-0.26(-1.99%)
Jun 16, 2009	13.47	13.52	12.84	12.88	67,202,936	-0.33(-2.49%)
Jun 15, 2009	13.49	13.54	13.01	13.20	52,647,468	-0.56(-4.10%)
Jun 12, 2009	13.74	13.90	13.68	13.77	46,246,324	-0.38(-2.66%)
Jun 11, 2009	13.72	14.41	13.62	14.14	57,403,292	+0.54(+3.96%)
Jun 10, 2009	13.79	13.85	13.34	13.60	56,939,424	+0.07(+0.53%)
Jun 09, 2009	13.72	13.79	13.35	13.53	48,623,372	-0.01(-0.05%)
Jun 08, 2009	13.31	13.70	13.19	13.54	53,963,560	-0.01(-0.09%)
Jun 05, 2009	13.91	13.97	13.34	13.55	71,610,568	-0.12(-0.89%)
Jun 04, 2009	13.27	13.73	13.25	13.67	64,318,320	+0.53(+4.00%)
Jun 03, 2009	13.74	13.76	12.94	13.15	99,646,504	-0.91(-6.50%)
Jun 02, 2009	14.18	14.33	13.91	14.06	85,769,360	-0.23(-1.64%)
Jun 01, 2009	14.21	14.44	14.16	14.30	66,221,108	+0.50(+3.66%)
May 29, 2009	14.01	14.18	13.68	13.79	66,031,912	+0.16(+1.20%)
May 28, 2009	13.39	13.63	13.18	13.63	62,449,748	+0.51(+3.89%)
May 27, 2009	13.35	13.45	13.03	13.12	65,859,716	-0.02(-0.12%)
May 26, 2009	12.59	13.14	12.54	13.14	65,603,820	+0.42(+3.33%)
May 22, 2009	12.72	12.90	12.58	12.71	42,127,720	+0.22(+1.78%)
May 21, 2009	12.55	12.63	12.30	12.49	56,814,692	-0.34(-2.64%)
May 20, 2009	12.86	13.15	12.77	12.83	65,167,612	+0.24(+1.89%)
May 19, 2009	12.43	12.81	12.30	12.59	63,628,800	+0.25(+2.01%)
May 18, 2009	11.78	12.34	11.74	12.34	60,051,764	+0.75(+6.46%)
May 15, 2009	11.88	11.93	11.51	11.59	43,274,636	-0.29(-2.40%)
May 14, 2009	11.72	11.92	11.58	11.88	46,559,088	+0.18(+1.53%)
May 13, 2009	11.97	12.01	11.63	11.70	57,115,800	-0.57(-4.62%)
May 12, 2009	12.82	12.86	12.12	12.27	70,998,448	-0.26(-2.05%)
May 11, 2009	12.37	12.62	12.18	12.52	49,692,212	-0.01(-0.05%)
May 08, 2009	12.43	12.66	12.20	12.53	70,063,336	+0.62(+5.21%)
May 07, 2009	12.56	12.56	11.84	11.91	62,713,968	-0.32(-2.61%)
May 06, 2009	12.12	12.44	12.07	12.23	88,826,904	+0.38(+3.17%)
May 05, 2009	11.86	11.94	2.537	11.85	71,255,080	+0.05(+0.45%)
May 04, 2009	11.59	11.84	11.58	11.80	93,008,040	+0.83(+7.57%)
May 01, 2009	10.53	11.21	10.53	10.97	52,188,284	+0.45(+4.32%)
Apr 30, 2009	10.76	10.88	10.48	10.52	51,928,760	-0.06(-0.59%)
Apr 29, 2009	10.34	10.75	10.28	10.58	45,812,692	+0.42(+4.13%)
Apr 28, 2009	9.971	10.27	9.880	10.16	42,161,152	+0.06(+0.56%)
Apr 27, 2009	10.25	10.29	9.968	10.10	64,250,824	-0.39(-3.76%)
Apr 24, 2009	10.59	10.64	10.34	10.50	63,754,076	+0.16(+1.58%)
Apr 23, 2009	10.23	10.39	10.15	10.33	53,179,372	+0.22(+2.20%)
Apr 22, 2009	10.16	10.33	10.01	10.11	52,573,528	-0.11(-1.04%)
Apr 21, 2009	9.915	10.26	9.724	10.22	49,983,032	+0.14(+1.43%)
Apr 20, 2009	10.38	10.41	10.03	10.07	62,574,888	-0.61(-5.74%)
Apr 17, 2009	10.89	10.93	10.62	10.69	51,770,124	-0.17(-1.56%)
Apr 16, 2009	10.87	10.98	10.76	10.86	59,586,036	+0.08(+0.76%)
Apr 15, 2009	10.86	10.92	10.58	10.78	64,329,096	-0.21(-1.94%)
Apr 14, 2009	11.12	11.40	10.94	10.99	56,349,052	-0.26(-2.28%)
Apr 13, 2009	11.10	11.33	11.07	11.25	51,018,612	-0.03(-0.25%)
Apr 09, 2009	10.97	11.30	10.91	11.27	100,704,056	+0.53(+4.93%)
Apr 08, 2009	10.77	10.88	10.51	10.74	46,505,892	+0.06(+0.53%)
Apr 07, 2009	10.64	10.80	10.53	10.69	49,645,160	-0.06(-0.52%)
Apr 06, 2009	10.73	10.81	10.61	10.74	57,227,024	-0.25(-2.28%)
Apr 03, 2009	10.77	11.07	10.71	11.00	78,621,272	+0.20(+1.83%)
Apr 02, 2009	10.61	10.95	10.60	10.80	87,641,312	+0.71(+7.08%)
Apr 01, 2009	9.448	10.15	9.448	10.08	63,597,588	+0.54(+5.65%)
Mar 31, 2009	9.849	9.880	9.545	9.545	68,845,496	-0.12(-1.20%)
Mar 30, 2009	9.786	9.818	9.476	9.661	64,592,620	-1.05(-9.82%)
Mar 26, 2009	10.90	11.06	10.62	10.71	84,655,240	-0.06(-0.58%)
Mar 25, 2009	10.67	10.87	10.36	10.78	96,319,800	+0.16(+1.47%)
Mar 24, 2009	10.72	10.85	10.43	10.62	90,080,584	-0.34(-3.11%)
Mar 23, 2009	10.73	10.98	10.70	10.96	95,964,392	+0.85(+8.43%)
Mar 20, 2009	10.08	10.54	10.03	10.11	115,397,312	-0.11(-1.07%)
Mar 19, 2009	10.07	10.32	10.04	10.22	124,289,408	+0.50(+5.19%)
Mar 18, 2009	9.492	9.836	9.166	9.714	95,140,312	+0.17(+1.77%)
Mar 17, 2009	9.175	9.551	9.066	9.545	73,858,352	+0.34(+3.67%)
Mar 16, 2009	9.460	9.648	9.188	9.207	100,789,704	-0.21(-2.23%)
Mar 13, 2009	9.476	9.523	9.191	9.417	0	+0.06(+0.64%)
Mar 12, 2009	9.028	9.407	8.937	9.357	86,393,440	+0.36(+4.00%)
Mar 11, 2009	9.116	9.232	8.825	8.997	94,221,320	-0.00(-0.03%)
Mar 10, 2009	8.630	9.063	8.618	9.000	115,502,248	+0.67(+8.05%)
Mar 09, 2009	8.217	8.652	8.110	8.330	104,510,536	-0.04(-0.49%)
Mar 06, 2009	8.583	8.890	8.073	8.370	0	-0.07(-0.85%)
Mar 05, 2009	8.358	8.734	8.292	8.442	102,438,728	-0.19(-2.18%)
Mar 04, 2009	8.276	8.756	8.273	8.630	131,894,568	+0.74(+9.37%)
Mar 02, 2009	8.364	8.380	7.853	7.891	102,522,848	-0.80(-9.16%)
Feb 27, 2009	8.449	8.956	8.308	8.687	0	-0.08(-0.93%)
Feb 26, 2009	8.784	9.047	8.693	8.768	91,346,136	+0.24(+2.79%)
Feb 25, 2009	8.380	8.756	8.104	8.530	110,825,144	+0.13(+1.53%)
Feb 24, 2009	7.919	8.471	7.838	8.402	85,741,392	+0.58(+7.41%)
Feb 23, 2009	8.477	8.546	7.785	7.822	76,318,760	-0.50(-5.99%)
Feb 20, 2009	8.226	8.446	8.038	8.320	96,083,512	-0.23(-2.71%)
Feb 19, 2009	8.599	8.787	8.505	8.552	78,825,616	+0.15(+1.79%)
Feb 18, 2009	8.803	8.821	8.258	8.402	96,336,888	-0.29(-3.35%)
Feb 17, 2009	9.056	9.069	8.637	8.693	90,804,000	-0.70(-7.41%)
Feb 13, 2009	9.179	9.511	9.179	9.388	91,120,048	+0.16(+1.70%)
Feb 12, 2009	8.834	9.257	8.690	9.232	91,555,480	+0.08(+0.86%)
Feb 11, 2009	9.247	9.454	8.872	9.153	97,440,336	+0.17(+1.85%)
Feb 10, 2009	9.498	9.742	8.837	8.987	121,628,472	-0.48(-5.09%)
Feb 09, 2009	9.426	9.805	9.323	9.470	110,970,696	+0.14(+1.48%)
Feb 06, 2009	8.709	9.377	8.696	9.332	102,607,256	+0.53(+6.05%)
Feb 05, 2009	8.442	8.806	8.226	8.800	95,959,744	+0.26(+3.08%)
Feb 04, 2009	8.583	8.881	8.364	8.536	81,973,920	+0.12(+1.38%)
Feb 03, 2009	8.160	8.496	8.060	8.420	59,606,204	+0.30(+3.70%)
Feb 02, 2009	7.913	8.233	7.866	8.120	61,184,560	-0.09(-1.07%)
Jan 30, 2009	8.339	8.483	8.176	8.207	0	-0.01(-0.11%)
Jan 29, 2009	8.214	8.361	8.101	8.217	80,434,864	-0.14(-1.69%)
Jan 28, 2009	7.910	8.493	7.910	8.358	107,720,512	+0.71(+9.25%)
Jan 27, 2009	7.734	7.806	7.531	7.650	60,259,256	-0.01(-0.12%)
Jan 26, 2009	7.662	7.969	7.534	7.659	64,425,656	-0.04(-0.53%)
Jan 23, 2009	7.227	7.825	7.180	7.700	71,667,016	+0.09(+1.19%)
Jan 22, 2009	7.628	7.722	7.315	7.609	80,736,120	-0.27(-3.42%)
Jan 21, 2009	7.484	7.926	7.380	7.879	83,738,824	+0.67(+9.30%)
Jan 20, 2009	7.669	7.731	7.174	7.208	70,609,200	-0.62(-7.92%)
Jan 16, 2009	7.894	7.954	7.581	7.828	83,605,008	+0.18(+2.33%)
Jan 15, 2009	7.393	7.722	6.961	7.650	101,565,504	+0.36(+4.94%)
Jan 14, 2009	7.587	7.669	7.180	7.290	79,937,936	-0.59(-7.48%)
Jan 13, 2009	7.656	8.107	7.637	7.879	62,751,656	+0.13(+1.62%)
Jan 12, 2009	8.145	8.195	7.656	7.753	65,979,832	-0.69(-8.16%)
Jan 09, 2009	8.596	8.674	8.217	8.442	51,018,616	-0.04(-0.48%)
Jan 08, 2009	8.120	8.521	7.966	8.483	64,794,764	+0.36(+4.44%)
Jan 07, 2009	8.461	8.502	8.016	8.123	62,921,032	-0.71(-8.02%)
Jan 06, 2009	8.749	8.975	8.561	8.831	99,836,632	+0.39(+4.64%)
Jan 05, 2009	8.004	8.665	8.004	8.439	83,860,568	+0.31(+3.77%)
Jan 02, 2009	7.590	8.226	7.584	8.132	0	+0.46(+6.00%)
Jan 01, 2009	7.368	7.785	7.318	7.672	0	+0.00(+0.00%)
Dec 31, 2008	7.368	7.785	7.318	7.672	38,187,828	+0.24(+3.20%)
Dec 30, 2008	6.914	7.437	6.914	7.434	41,012,476	+0.42(+5.94%)
Dec 29, 2008	7.127	7.167	6.845	7.017	34,284,336	-0.05(-0.67%)
Dec 26, 2008	6.958	7.124	6.895	7.064	20,004,710	+0.08(+1.17%)
Dec 24, 2008	6.889	7.033	6.719	6.983	16,496,538	+0.18(+2.67%)
Dec 23, 2008	6.948	7.045	6.754	6.801	50,144,296	-0.05(-0.73%)
Dec 22, 2008	7.337	7.424	6.726	6.851	62,781,388	-0.48(-6.54%)
Dec 19, 2008	7.384	7.546	7.180	7.330	62,500,368	+0.10(+1.43%)
Dec 18, 2008	7.832	7.841	7.102	7.227	93,350,616	-0.51(-6.64%)
Dec 17, 2008	7.744	8.082	7.684	7.741	99,042,816	-0.36(-4.45%)
Dec 16, 2008	7.540	8.126	7.478	8.101	94,243,000	+0.78(+10.70%)
Dec 15, 2008	7.459	7.684	7.155	7.318	95,278,592	+0.09(+1.30%)
Dec 12, 2008	6.895	7.283	6.823	7.224	79,889,960	+0.05(+0.74%)
Dec 11, 2008	7.042	7.838	7.011	7.171	133,406,304	+0.25(+3.67%)
Dec 10, 2008	6.365	6.995	6.344	6.917	103,908,144	+0.82(+13.52%)
Dec 09, 2008	5.977	6.450	5.936	6.093	79,950,400	+0.03(+0.57%)
Dec 08, 2008	5.808	6.199	5.808	6.058	85,032,664	+0.44(+7.80%)
Dec 05, 2008	5.206	5.657	4.950	5.620	83,623,432	+0.24(+4.55%)
Dec 04, 2008	5.733	5.864	5.266	5.376	65,576,080	-0.47(-8.04%)
Dec 03, 2008	5.570	5.889	5.404	5.845	83,344,272	+0.07(+1.25%)
Dec 02, 2008	5.720	5.905	5.498	5.773	61,604,368	+0.17(+3.08%)
Dec 01, 2008	5.999	6.030	5.564	5.601	71,220,240	-0.96(-14.61%)
Nov 28, 2008	6.456	6.610	6.359	6.560	31,164,642	-0.37(-5.33%)
Nov 26, 2008	6.165	6.939	6.049	6.929	82,485,816	+0.82(+13.44%)
Nov 25, 2008	6.372	6.406	5.864	6.109	91,589,128	+0.06(+0.98%)
Nov 24, 2008	5.689	6.225	5.689	6.049	133,329,296	+0.60(+10.98%)
Nov 21, 2008	5.463	5.576	5.012	5.451	124,281,224	+0.77(+16.47%)
Nov 20, 2008	5.419	5.495	4.614	4.680	134,150,232	-0.91(-16.35%)
Nov 19, 2008	6.212	6.365	5.570	5.595	91,412,136	-0.81(-12.67%)
Nov 18, 2008	6.698	6.848	6.131	6.406	82,350,088	-0.27(-4.08%)
Nov 17, 2008	6.641	6.951	6.500	6.679	69,279,488	-0.04(-0.61%)
Nov 14, 2008	6.995	7.236	6.682	6.719	97,859,320	-0.79(-10.48%)
Nov 13, 2008	6.942	7.528	6.303	7.506	130,607,608	+0.64(+9.36%)
Nov 12, 2008	7.518	7.521	6.694	6.864	93,916,936	-1.17(-14.55%)
Nov 11, 2008	8.226	8.333	7.800	8.032	70,364,336	-0.49(-5.77%)
Nov 10, 2008	8.881	8.991	8.192	8.524	75,235,024	+0.14(+1.64%)
Nov 07, 2008	8.145	8.489	7.907	8.386	77,197,056	+0.60(+7.77%)
Nov 06, 2008	8.477	8.511	7.587	7.781	95,224,792	-0.70(-8.20%)
Nov 05, 2008	9.063	9.388	8.395	8.477	97,280,792	-1.10(-11.51%)
Nov 04, 2008	8.511	9.670	8.505	9.580	119,250,248	+1.32(+15.97%)
Nov 03, 2008	8.298	8.424	7.973	8.261	60,084,540	-0.16(-1.93%)
Oct 31, 2008	8.019	8.643	7.872	8.424	105,097,272	-0.04(-0.48%)
Oct 30, 2008	7.969	8.536	7.960	8.464	118,711,000	+0.88(+11.61%)
Oct 29, 2008	7.033	8.019	6.958	7.584	133,715,792	+0.54(+7.60%)
Oct 28, 2008	6.575	7.048	6.127	7.048	126,029,096	+0.90(+14.56%)
Oct 27, 2008	6.488	6.685	6.121	6.152	114,172,520	-0.44(-6.70%)
Oct 24, 2008	6.519	7.133	6.312	6.594	137,937,072	-0.95(-12.62%)
Oct 23, 2008	7.192	7.863	7.005	7.546	116,812,280	+0.29(+4.06%)
Oct 22, 2008	7.788	7.900	6.798	7.252	118,628,856	-1.16(-13.75%)
Oct 21, 2008	8.549	8.872	8.160	8.408	106,195,320	-0.71(-7.77%)
Oct 20, 2008	8.568	9.185	8.568	9.116	99,165,752	+0.91(+11.03%)
Oct 17, 2008	7.872	8.962	7.622	8.211	120,880,640	+0.21(+2.58%)
Oct 16, 2008	8.092	8.380	7.205	8.004	182,217,280	+0.15(+1.91%)
Oct 15, 2008	9.442	9.479	7.803	7.853	142,048,032	-2.36(-23.07%)
Oct 14, 2008	10.96	11.19	9.661	10.21	144,736,304	-0.44(-4.15%)
Oct 13, 2008	9.222	10.70	8.709	10.65	125,963,592	+2.47(+30.27%)
Oct 10, 2008	7.907	8.815	7.440	8.176	166,516,768	-0.47(-5.40%)
Oct 09, 2008	9.852	10.26	8.627	8.643	123,111,968	-0.69(-7.35%)
Oct 08, 2008	8.311	10.06	8.292	9.329	194,266,496	-0.03(-0.37%)
Oct 07, 2008	10.88	11.14	9.363	9.363	129,396,336	-1.35(-12.60%)
Oct 06, 2008	10.28	10.75	8.828	10.71	156,571,712	-0.79(-6.86%)
Oct 03, 2008	12.25	13.02	11.47	11.50	92,107,152	-0.43(-3.57%)
Oct 02, 2008	12.99	12.99	11.59	11.93	114,891,264	-1.69(-12.42%)
Oct 01, 2008	13.71	13.75	12.75	13.62	81,549,424	-0.15(-1.07%)
Sep 30, 2008	12.84	13.77	12.79	13.77	82,369,424	+1.45(+11.80%)
Sep 29, 2008	13.74	13.74	11.59	12.31	109,873,704	-2.27(-15.57%)
Sep 26, 2008	14.58	14.64	14.09	14.59	0	-0.55(-3.64%)
Sep 25, 2008	14.81	15.23	14.57	15.14	68,761,368	+0.95(+6.67%)
Sep 24, 2008	14.34	14.68	14.10	14.19	60,376,092	+0.27(+1.94%)
Sep 23, 2008	14.95	15.14	13.60	13.92	102,809,560	-1.13(-7.49%)
Sep 22, 2008	15.16	15.66	14.82	15.05	111,943,928	+0.23(+1.52%)
Sep 19, 2008	14.46	15.66	13.78	14.82	0	+2.45(+19.80%)
Sep 18, 2008	12.75	13.48	11.95	12.37	111,807,072	+0.07(+0.53%)
Sep 17, 2008	13.03	13.18	12.08	12.31	117,849,664	-0.91(-6.92%)
Sep 16, 2008	11.83	13.36	11.39	13.22	107,945,512	+0.58(+4.61%)
Sep 15, 2008	13.10	13.55	12.62	12.64	90,719,896	-1.68(-11.71%)
Sep 12, 2008	13.57	14.37	13.46	14.32	99,779,328	+1.10(+8.34%)
Sep 11, 2008	12.19	13.31	12.11	13.21	141,333,056	+0.81(+6.49%)
Sep 10, 2008	12.18	12.65	11.56	12.41	132,441,792	+0.37(+3.04%)
Sep 09, 2008	13.05	13.09	12.00	12.04	122,302,824	-1.49(-11.00%)
Sep 08, 2008	14.75	14.80	13.44	13.53	81,357,400	-0.51(-3.61%)
Sep 05, 2008	13.87	14.13	13.35	14.04	0	-0.19(-1.34%)
Sep 04, 2008	14.93	15.02	13.98	14.23	74,727,248	-0.82(-5.45%)
Sep 03, 2008	15.27	15.63	14.72	15.05	65,206,496	-0.35(-2.26%)
Sep 02, 2008	15.62	15.83	15.25	15.40	71,541,528	-1.12(-6.81%)
Aug 29, 2008	16.80	16.90	16.39	16.52	0	-0.10(-0.60%)
Aug 28, 2008	17.02	17.07	16.43	16.62	35,438,256	-0.04(-0.26%)
Aug 27, 2008	16.58	16.75	16.40	16.67	32,994,998	+0.52(+3.22%)
Aug 26, 2008	16.00	16.40	16.00	16.15	38,097,728	+0.02(+0.12%)
Aug 25, 2008	16.55	16.61	15.98	16.13	34,101,408	-0.42(-2.56%)
Aug 22, 2008	17.01	17.04	16.34	16.55	38,924,836	-0.39(-2.28%)
Aug 21, 2008	16.64	17.05	16.64	16.93	59,244,424	+0.75(+4.65%)
Aug 20, 2008	15.90	16.39	15.82	16.18	65,633,240	+0.61(+3.94%)
Aug 19, 2008	14.60	15.69	14.60	15.57	61,428,964	+0.60(+4.04%)
Aug 18, 2008	15.59	15.63	14.85	14.96	41,315,464	-0.30(-1.95%)
Aug 15, 2008	15.58	15.69	15.19	15.26	0	-0.61(-3.87%)
Aug 14, 2008	16.18	16.29	15.62	15.88	52,065,796	-0.29(-1.76%)
Aug 13, 2008	15.19	16.33	15.18	16.16	64,108,348	+0.68(+4.37%)
Aug 12, 2008	15.61	16.00	15.48	15.48	54,600,692	-0.00(-0.02%)
Aug 11, 2008	16.15	16.21	15.28	15.49	61,704,772	-0.51(-3.17%)
Aug 08, 2008	15.97	16.11	15.69	16.00	47,647,132	-0.33(-2.02%)
Aug 07, 2008	16.34	16.78	16.20	16.32	51,579,120	+0.10(+0.62%)
Aug 06, 2008	15.83	16.51	15.82	16.22	48,593,524	+0.49(+3.11%)
Aug 05, 2008	16.06	16.37	15.51	15.74	61,374,464	-0.46(-2.82%)
Aug 04, 2008	16.70	16.81	15.97	16.19	53,057,792	-0.87(-5.09%)

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.