Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.61	25.96	25.26	25.34	1,791,647	-0.50(-1.93%)
Jul 30, 2009	26.30	26.87	25.74	25.84	2,109,986	-0.63(-2.38%)
Jul 29, 2009	26.17	26.76	25.67	26.47	2,064,162	-0.03(-0.10%)
Jul 28, 2009	25.97	26.72	25.58	26.50	2,284,296	+0.45(+1.74%)
Jul 27, 2009	26.03	26.17	25.52	26.04	769,807	+0.14(+0.53%)
Jul 24, 2009	25.95	26.02	25.43	25.91	1,047	-0.03(-0.13%)
Jul 23, 2009	25.71	26.38	25.66	25.94	1,224,820	+0.28(+1.09%)
Jul 22, 2009	25.14	26.03	25.14	25.66	2,112,876	+0.38(+1.51%)
Jul 21, 2009	25.26	25.33	25.05	25.28	1,342,671	+0.22(+0.88%)
Jul 20, 2009	25.17	25.34	24.76	25.06	1,660,455	+1.01(+4.21%)
Jul 17, 2009	24.28	24.32	23.91	24.04	1,271,321	-0.01(-0.05%)
Jul 16, 2009	24.10	24.40	24.00	24.06	1,104,365	-0.02(-0.08%)
Jul 15, 2009	23.57	24.36	23.57	24.08	1,447,629	+0.67(+2.88%)
Jul 14, 2009	23.70	23.75	23.36	23.40	995,728	-0.25(-1.04%)
Jul 13, 2009	23.22	23.70	23.15	23.65	1,121,756	+0.58(+2.50%)
Jul 10, 2009	22.63	23.33	22.60	23.07	1,269,432	+0.19(+0.85%)
Jul 09, 2009	22.63	22.93	22.37	22.88	1,395,115	+0.64(+2.86%)
Jul 08, 2009	22.36	22.45	22.05	22.24	1,069,520	-0.12(-0.52%)
Jul 07, 2009	23.01	23.15	22.25	22.36	1,854,556	-0.73(-3.18%)
Jul 06, 2009	21.80	23.14	21.50	23.09	2,057,081	+0.69(+3.07%)
Jul 02, 2009	22.29	22.70	22.12	22.40	761,524	-0.12(-0.55%)
Jul 01, 2009	22.77	22.78	22.32	22.53	957,640	-0.22(-0.97%)
Jun 30, 2009	22.82	22.90	22.36	22.75	876,482	-0.26(-1.13%)
Jun 29, 2009	22.83	23.33	22.47	23.01	1,106,649	+0.18(+0.80%)
Jun 26, 2009	22.75	23.01	22.64	22.82	1,014,330	-0.06(-0.28%)
Jun 25, 2009	22.83	22.92	22.65	22.89	893,607	+0.53(+2.38%)
Jun 24, 2009	22.80	22.80	22.14	22.36	1,276,408	-0.25(-1.12%)
Jun 23, 2009	22.67	22.90	22.51	22.61	981,355	-0.10(-0.46%)
Jun 22, 2009	22.88	22.92	22.59	22.71	1,420,860	-0.37(-1.60%)
Jun 19, 2009	23.44	23.48	22.97	23.08	893,878	-0.23(-1.00%)
Jun 18, 2009	23.38	23.63	23.17	23.32	972,176	-0.02(-0.08%)
Jun 17, 2009	23.48	23.78	22.81	23.34	3,328,365	+0.61(+2.68%)
Jun 16, 2009	23.20	23.28	22.62	22.73	1,122,846	-0.35(-1.52%)
Jun 15, 2009	23.60	23.60	22.93	23.08	1,410,331	-0.73(-3.08%)
Jun 12, 2009	23.47	23.83	23.15	23.81	1,127,960	+0.21(+0.91%)
Jun 11, 2009	24.04	24.21	23.51	23.60	1,653,373	-0.32(-1.33%)
Jun 10, 2009	24.07	24.50	23.39	23.91	2,221,277	+0.14(+0.57%)
Jun 09, 2009	23.10	24.01	23.07	23.78	1,823,420	+0.75(+3.27%)
Jun 08, 2009	23.06	23.21	22.91	23.02	2,160,540	+0.79(+3.56%)
Jun 05, 2009	22.32	22.51	22.03	22.23	965,681	+0.02(+0.09%)
Jun 04, 2009	22.04	22.40	21.96	22.21	1,524,759	+0.22(+1.00%)
Jun 03, 2009	21.92	22.04	21.64	21.99	1,121,092	-0.08(-0.35%)
Jun 02, 2009	22.19	22.19	21.61	22.07	1,681,628	-0.18(-0.79%)
Jun 01, 2009	22.30	22.38	22.02	22.25	1,660,364	-0.01(-0.06%)
May 29, 2009	21.94	22.32	21.82	22.26	2,179,020	+0.25(+1.12%)
May 28, 2009	22.17	22.48	21.66	22.01	1,615,061	-0.16(-0.73%)
May 27, 2009	22.85	22.85	22.06	22.17	1,692,257	-0.71(-3.09%)
May 26, 2009	22.25	23.06	22.13	22.88	1,003,821	+0.44(+1.97%)
May 22, 2009	22.36	22.58	22.14	22.44	1,248,541	+0.11(+0.49%)
May 21, 2009	22.48	22.48	21.93	22.33	1,625,699	-0.30(-1.35%)
May 20, 2009	23.73	23.87	22.62	22.64	3,024,509	-0.73(-3.14%)
May 19, 2009	23.69	23.92	23.25	23.37	2,137,840	+0.21(+0.92%)
May 18, 2009	22.86	23.44	22.86	23.15	2,245,298	+0.49(+2.15%)
May 15, 2009	22.40	23.07	22.19	22.67	1,799,321	+0.30(+1.33%)
May 14, 2009	22.03	22.56	21.74	22.37	1,789,680	+0.42(+1.89%)
May 13, 2009	21.32	22.23	21.06	21.95	4,444,975	+0.84(+3.96%)
May 12, 2009	20.99	21.32	20.68	21.12	1,303,083	+0.16(+0.77%)
May 11, 2009	20.79	21.31	20.65	20.95	1,651,874	-0.05(-0.25%)
May 08, 2009	20.52	21.42	20.39	21.01	2,511,562	+1.18(+5.96%)
May 07, 2009	20.40	20.59	19.79	19.83	2,860,919	-0.34(-1.71%)
May 06, 2009	21.82	21.82	19.80	20.17	2,993,880	-1.27(-5.93%)
May 05, 2009	21.42	21.56	21.05	21.44	1,566,429	+0.08(+0.36%)
May 04, 2009	22.32	22.38	21.10	21.36	2,675,715	+0.00(+0.00%)
May 01, 2009	21.90	21.92	21.23	21.36	1,552,607	-0.55(-2.52%)
Apr 30, 2009	21.92	22.58	21.63	21.92	1,979,483	+0.25(+1.14%)
Apr 29, 2009	22.16	22.19	21.43	21.67	2,836,780	-0.37(-1.68%)
Apr 28, 2009	22.27	22.93	21.29	22.04	6,592,473	-2.39(-9.78%)
Apr 27, 2009	24.86	25.29	24.26	24.43	1,775,827	-0.69(-2.76%)
Apr 24, 2009	24.80	25.35	24.54	25.12	1,496,326	+0.63(+2.57%)
Apr 23, 2009	24.57	24.84	24.15	24.49	1,367,408	+0.05(+0.21%)
Apr 22, 2009	23.67	25.12	23.67	24.44	3,176,880	+0.59(+2.48%)
Apr 21, 2009	22.92	23.86	22.85	23.85	2,192,353	+0.92(+4.02%)
Apr 20, 2009	23.25	23.43	22.71	22.93	1,353,166	-0.65(-2.75%)
Apr 17, 2009	23.28	23.66	23.06	23.58	1,121,276	+0.26(+1.11%)
Apr 16, 2009	22.86	23.50	22.24	23.32	1,365,352	+0.55(+2.42%)
Apr 15, 2009	22.63	22.84	22.31	22.77	1,005,075	+0.06(+0.29%)
Apr 14, 2009	23.12	23.18	22.66	22.70	865,865	-0.69(-2.97%)
Apr 13, 2009	23.09	23.54	22.99	23.39	981,443	+0.21(+0.90%)
Apr 09, 2009	23.02	23.24	22.51	23.19	2,544,868	+0.62(+2.73%)
Apr 08, 2009	22.34	22.68	22.30	22.57	659,838	+0.36(+1.64%)
Apr 07, 2009	22.71	23.24	22.03	22.21	1,500,261	-0.73(-3.17%)
Apr 06, 2009	23.07	23.82	22.80	22.93	2,310,140	-0.41(-1.75%)
Apr 03, 2009	23.85	24.00	23.03	23.34	1,345,308	-0.53(-2.20%)
Apr 02, 2009	23.92	24.37	23.69	23.87	1,551,482	+0.46(+1.97%)
Apr 01, 2009	22.34	23.47	21.91	23.41	1,658,922	+0.89(+3.95%)
Mar 31, 2009	22.69	22.91	22.14	22.52	1,278,121	+0.10(+0.43%)
Mar 30, 2009	22.29	22.98	22.12	22.42	787,755	-1.27(-5.34%)
Mar 26, 2009	22.69	23.69	22.66	23.69	2,203,991	+1.04(+4.58%)
Mar 25, 2009	21.98	22.82	21.76	22.65	2,376,020	+0.60(+2.74%)
Mar 24, 2009	21.70	22.59	21.70	22.05	1,869,536	+0.14(+0.65%)
Mar 23, 2009	21.45	21.91	21.36	21.90	1,988,068	+0.75(+3.53%)
Mar 20, 2009	21.09	21.30	20.36	21.16	2,059,712	+1.01(+4.99%)
Mar 19, 2009	21.03	21.77	20.12	20.15	2,369,961	-1.71(-7.84%)
Mar 18, 2009	21.46	22.40	21.14	21.86	2,136,152	+0.39(+1.81%)
Mar 17, 2009	20.79	21.47	20.62	21.47	1,360,230	+0.46(+2.19%)
Mar 16, 2009	20.57	21.51	20.41	21.01	2,463,946	+0.55(+2.66%)
Mar 13, 2009	19.66	20.60	19.55	20.47	0	+0.82(+4.16%)
Mar 12, 2009	18.64	19.78	18.49	19.65	2,190,326	+0.92(+4.92%)
Mar 11, 2009	18.82	19.42	18.57	18.73	1,762,072	+0.05(+0.28%)
Mar 10, 2009	17.65	18.75	17.65	18.68	2,918,519	+1.19(+6.83%)
Mar 09, 2009	16.44	17.61	16.44	17.48	2,390,824	+0.72(+4.30%)
Mar 06, 2009	17.04	17.04	16.15	16.76	0	+0.08(+0.47%)
Mar 05, 2009	16.86	17.24	16.48	16.68	1,559,362	-0.52(-3.02%)
Mar 04, 2009	16.61	17.53	16.61	17.20	2,189,534	+0.62(+3.76%)
Mar 02, 2009	18.12	18.14	16.51	16.58	1,706,594	-1.54(-8.52%)
Feb 27, 2009	17.44	18.65	17.15	18.13	0	+0.40(+2.27%)
Feb 26, 2009	18.29	18.57	17.64	17.72	1,059,504	-0.34(-1.87%)
Feb 25, 2009	18.27	18.49	17.98	18.06	950,717	-0.31(-1.66%)
Feb 24, 2009	18.22	18.52	17.81	18.37	1,423,675	+0.34(+1.91%)
Feb 23, 2009	18.44	18.82	17.99	18.02	1,646,430	-0.34(-1.84%)
Feb 20, 2009	18.91	19.37	18.13	18.36	0	-0.90(-4.68%)
Feb 19, 2009	20.29	20.41	19.22	19.26	1,700,550	-0.90(-4.47%)
Feb 18, 2009	20.10	20.53	19.92	20.16	1,405,452	-0.01(-0.03%)
Feb 17, 2009	19.59	21.12	19.55	20.17	3,957,299	-1.88(-8.51%)
Feb 13, 2009	22.03	22.66	21.69	22.05	1,398,567	-0.04(-0.18%)
Feb 12, 2009	21.68	22.16	21.27	22.08	1,362,075	+0.32(+1.46%)
Feb 11, 2009	21.48	22.07	21.12	21.77	1,911,377	+0.43(+2.01%)
Feb 10, 2009	21.93	22.38	21.23	21.34	1,695,453	-0.88(-3.94%)
Feb 09, 2009	22.49	22.65	22.05	22.21	1,935,405	-0.26(-1.16%)
Feb 06, 2009	22.19	22.66	21.95	22.47	1,174,409	+0.32(+1.47%)
Feb 05, 2009	22.16	22.68	22.07	22.15	1,679,817	-0.44(-1.95%)
Feb 04, 2009	22.38	23.28	22.16	22.59	2,567,141	+0.53(+2.38%)
Feb 03, 2009	22.03	23.14	21.42	22.06	4,309,286	+1.40(+6.75%)
Feb 02, 2009	20.66	20.75	19.22	20.67	2,250,971	-0.24(-1.15%)
Jan 30, 2009	21.47	21.56	20.70	20.91	0	-0.58(-2.72%)
Jan 29, 2009	22.01	22.25	21.35	21.49	1,254,300	-0.70(-3.16%)
Jan 28, 2009	22.25	22.39	21.92	22.19	1,519,527	+0.34(+1.57%)
Jan 27, 2009	21.97	22.23	21.62	21.85	891,175	-0.08(-0.38%)
Jan 26, 2009	21.77	22.46	21.64	21.93	1,226,275	+0.30(+1.41%)
Jan 23, 2009	21.35	22.43	20.64	21.63	2,664,546	+0.65(+3.09%)
Jan 22, 2009	19.82	21.49	19.62	20.98	2,319,073	+0.99(+4.93%)
Jan 21, 2009	19.42	20.12	18.84	19.99	1,237,348	+0.85(+4.44%)
Jan 20, 2009	20.07	20.07	19.08	19.14	906,538	-0.91(-4.53%)
Jan 16, 2009	19.84	20.18	19.64	20.05	0	+0.49(+2.49%)
Jan 15, 2009	19.49	19.68	18.92	19.57	1,776,374	+0.04(+0.20%)
Jan 14, 2009	19.99	20.14	19.36	19.53	1,331,314	-0.86(-4.23%)
Jan 13, 2009	19.73	20.47	19.60	20.39	826,675	+0.51(+2.58%)
Jan 12, 2009	20.18	20.27	19.64	19.88	928,716	-0.40(-1.98%)
Jan 09, 2009	20.34	20.54	19.71	20.28	803,035	+0.08(+0.39%)
Jan 08, 2009	19.86	20.22	19.79	20.20	759,082	+0.26(+1.30%)
Jan 07, 2009	20.05	20.36	19.85	19.94	782,983	-0.41(-2.01%)
Jan 06, 2009	20.38	20.65	20.15	20.35	864,083	+0.10(+0.51%)
Jan 05, 2009	19.68	20.40	19.33	20.25	1,263,541	+0.58(+2.97%)
Jan 02, 2009	19.27	19.72	18.94	19.66	0	+0.38(+1.95%)
Jan 01, 2009	18.80	19.47	18.80	19.29	0	+0.00(+0.00%)
Dec 31, 2008	18.80	19.47	18.80	19.29	636,733	+0.38(+2.03%)
Dec 30, 2008	18.82	18.99	18.55	18.90	984,913	+0.29(+1.57%)
Dec 29, 2008	18.74	18.82	18.40	18.61	1,133,944	-0.06(-0.35%)
Dec 26, 2008	18.66	18.83	18.44	18.68	0	+0.21(+1.16%)
Dec 24, 2008	18.40	18.72	18.24	18.46	586,532	+0.09(+0.49%)
Dec 23, 2008	18.21	18.76	18.21	18.37	820,283	+0.21(+1.18%)
Dec 22, 2008	18.50	18.64	17.53	18.16	881,111	-0.48(-2.58%)
Dec 19, 2008	18.75	19.05	18.41	18.64	1,289,720	-0.03(-0.14%)
Dec 18, 2008	19.36	19.49	18.37	18.66	1,443,387	-0.71(-3.65%)
Dec 17, 2008	19.11	19.47	18.72	19.37	1,175,191	-0.03(-0.17%)
Dec 16, 2008	18.59	19.40	18.35	19.40	859,016	+1.10(+5.99%)
Dec 15, 2008	18.81	18.90	18.02	18.31	974,575	-0.55(-2.92%)
Dec 12, 2008	18.41	19.13	18.18	18.86	0	+0.17(+0.90%)
Dec 11, 2008	19.62	20.18	18.55	18.69	960,108	-1.19(-6.01%)
Dec 10, 2008	19.75	20.10	19.14	19.88	1,190,371	+0.38(+1.93%)
Dec 09, 2008	19.73	20.44	19.44	19.51	1,051,784	-0.39(-1.96%)
Dec 08, 2008	20.09	20.60	19.53	19.90	1,080,583	+0.30(+1.56%)
Dec 05, 2008	18.65	19.60	17.88	19.59	0	+0.66(+3.50%)
Dec 04, 2008	19.48	19.89	18.60	18.93	1,307,482	-0.84(-4.23%)
Dec 03, 2008	19.12	19.94	18.62	19.77	1,209,765	+0.64(+3.32%)
Dec 02, 2008	18.07	19.29	17.85	19.13	1,422,599	+0.97(+5.32%)
Dec 01, 2008	20.44	20.44	18.16	18.16	1,682,011	-2.84(-13.50%)
Nov 28, 2008	20.15	21.00	19.86	21.00	744,725	+0.79(+3.88%)
Nov 26, 2008	18.82	20.48	18.77	20.21	1,719,874	+1.09(+5.70%)
Nov 25, 2008	18.94	19.13	17.81	19.12	1,503,793	+0.73(+3.95%)
Nov 24, 2008	17.26	18.73	17.26	18.40	1,422,763	+1.28(+7.47%)
Nov 21, 2008	17.16	17.43	15.69	17.12	1,597,696	+0.49(+2.97%)
Nov 20, 2008	17.29	17.95	16.52	16.63	1,334,683	-0.82(-4.69%)
Nov 19, 2008	18.26	18.61	17.44	17.44	1,082,073	-0.90(-4.92%)
Nov 18, 2008	18.24	19.14	17.92	18.35	1,467,638	+0.13(+0.71%)
Nov 17, 2008	17.98	18.73	17.87	18.22	1,461,571	+0.14(+0.79%)
Nov 14, 2008	17.80	18.74	17.65	18.07	0	+0.03(+0.14%)
Nov 13, 2008	17.52	18.23	16.93	18.05	1,910,309	+0.53(+3.00%)
Nov 12, 2008	16.00	17.99	15.93	17.52	4,539,417	+1.99(+12.83%)
Nov 11, 2008	16.24	16.24	15.34	15.53	802,371	-0.84(-5.12%)
Nov 10, 2008	16.87	17.18	16.17	16.37	381,990	-0.07(-0.43%)
Nov 07, 2008	16.13	16.68	15.94	16.44	0	+0.23(+1.40%)
Nov 06, 2008	17.18	17.26	16.18	16.21	695,760	-1.06(-6.13%)
Nov 05, 2008	17.66	17.98	17.21	17.27	847,733	-0.58(-3.24%)
Nov 04, 2008	17.39	17.87	17.09	17.85	1,200,708	+0.80(+4.72%)
Nov 03, 2008	16.87	17.50	16.60	17.04	743,806	+0.09(+0.54%)
Oct 31, 2008	16.59	17.87	16.24	16.95	0	+0.57(+3.49%)
Oct 30, 2008	16.26	17.14	15.54	16.38	1,319,138	+0.48(+3.02%)
Oct 29, 2008	15.15	16.22	14.54	15.90	1,516,261	+1.04(+7.03%)
Oct 28, 2008	14.43	14.85	13.47	14.85	1,238,572	+0.67(+4.71%)
Oct 27, 2008	14.00	14.87	13.66	14.19	857,740	-0.18(-1.22%)
Oct 24, 2008	13.08	14.59	13.08	14.36	1,083,426	+0.09(+0.64%)
Oct 23, 2008	14.59	14.93	13.62	14.27	1,159,508	-0.17(-1.17%)
Oct 22, 2008	15.10	15.29	13.99	14.44	892,453	-1.12(-7.18%)
Oct 21, 2008	15.98	16.24	15.36	15.56	791,962	-0.58(-3.62%)
Oct 20, 2008	15.68	16.15	15.45	16.14	811,060	+0.56(+3.63%)
Oct 17, 2008	14.69	16.44	14.27	15.57	0	+0.49(+3.27%)
Oct 16, 2008	14.35	15.18	13.32	15.08	1,543,920	+0.88(+6.17%)
Oct 15, 2008	15.12	15.51	14.14	14.21	1,197,006	-1.41(-9.02%)
Oct 14, 2008	15.69	16.22	14.91	15.61	1,565,224	+0.62(+4.11%)
Oct 13, 2008	14.89	15.19	14.19	15.00	1,370,537	+0.82(+5.82%)
Oct 10, 2008	12.78	14.50	11.86	14.17	0	+0.82(+6.12%)
Oct 09, 2008	14.24	15.08	12.95	13.36	1,456,421	-0.69(-4.94%)
Oct 08, 2008	13.44	14.63	12.70	14.05	2,134,272	+0.39(+2.85%)
Oct 07, 2008	14.77	14.77	13.63	13.66	1,225,709	-0.76(-5.27%)
Oct 06, 2008	14.42	14.76	13.50	14.42	1,889,643	-0.43(-2.93%)
Oct 03, 2008	14.87	16.06	14.85	14.85	0	+0.23(+1.55%)
Oct 02, 2008	14.96	14.96	14.34	14.63	929,452	-0.43(-2.89%)
Oct 01, 2008	15.20	15.36	14.76	15.06	751,736	-0.28(-1.82%)
Sep 30, 2008	15.16	15.49	14.72	15.34	928,833	+0.55(+3.68%)
Sep 29, 2008	15.50	15.54	14.48	14.80	1,179,655	-0.98(-6.21%)
Sep 26, 2008	14.60	15.86	14.30	15.78	0	+0.90(+6.02%)
Sep 25, 2008	15.29	15.46	14.50	14.88	1,609,278	-0.32(-2.13%)
Sep 24, 2008	16.05	16.17	15.12	15.21	942,220	-0.84(-5.26%)
Sep 23, 2008	16.10	16.54	15.86	16.05	854,185	-0.18(-1.08%)
Sep 22, 2008	17.26	17.26	16.22	16.22	1,164,517	-1.32(-7.54%)
Sep 19, 2008	17.89	19.38	17.27	17.55	0	+0.41(+2.39%)
Sep 18, 2008	17.35	18.00	16.09	17.14	3,272,313	-0.22(-1.27%)
Sep 17, 2008	18.29	18.64	17.05	17.36	1,816,655	-1.30(-6.96%)
Sep 16, 2008	17.98	19.12	17.78	18.66	1,707,696	-0.02(-0.10%)
Sep 15, 2008	18.19	19.58	18.19	18.68	1,336,951	-0.48(-2.51%)
Sep 12, 2008	18.57	19.20	18.36	19.16	0	+0.43(+2.32%)
Sep 11, 2008	18.27	18.85	17.82	18.72	874,576	+0.26(+1.41%)
Sep 10, 2008	18.05	18.62	17.79	18.46	1,014,167	+0.53(+2.97%)
Sep 09, 2008	18.65	18.98	17.70	17.93	1,595,750	-0.85(-4.53%)
Sep 08, 2008	18.47	18.82	18.15	18.78	1,312,782	+0.87(+4.86%)
Sep 05, 2008	17.55	18.06	17.13	17.91	0	+0.00(+0.00%)
Sep 04, 2008	17.98	18.12	17.62	17.91	1,691,770	-0.27(-1.46%)
Sep 03, 2008	17.87	18.25	17.73	18.18	1,396,940	+0.14(+0.79%)
Sep 02, 2008	17.70	18.13	17.66	18.03	1,265,758	+0.68(+3.93%)
Aug 29, 2008	17.27	17.48	17.05	17.35	0	-0.18(-1.04%)
Aug 28, 2008	17.18	17.67	17.15	17.53	1,029,052	+0.44(+2.58%)
Aug 27, 2008	16.96	17.37	16.90	17.09	1,131,164	+0.18(+1.04%)
Aug 26, 2008	15.71	17.00	15.50	16.92	1,781,890	+1.28(+8.22%)
Aug 25, 2008	16.55	16.55	15.57	15.63	1,115,435	-1.00(-6.01%)
Aug 22, 2008	16.09	16.76	16.00	16.63	0	+0.66(+4.14%)
Aug 21, 2008	16.13	16.47	15.83	15.97	1,058,103	-0.32(-1.99%)
Aug 20, 2008	15.80	16.35	15.69	16.30	1,051,779	+0.53(+3.38%)
Aug 19, 2008	16.06	16.27	15.56	15.76	800,413	-0.57(-3.50%)
Aug 18, 2008	16.52	16.83	16.15	16.33	1,159,594	-0.18(-1.10%)
Aug 15, 2008	16.04	16.54	15.78	16.52	0	+0.51(+3.20%)
Aug 14, 2008	15.77	16.23	15.49	16.00	943,743	+0.12(+0.78%)
Aug 13, 2008	15.61	15.92	15.29	15.88	1,016,421	+0.27(+1.75%)
Aug 12, 2008	16.04	16.46	15.53	15.61	1,634,270	-0.47(-2.91%)
Aug 11, 2008	15.41	16.15	15.23	16.07	1,496,403	+0.55(+3.51%)
Aug 08, 2008	14.51	15.57	14.31	15.53	1,426,990	+1.17(+8.18%)
Aug 07, 2008	14.73	15.21	14.26	14.35	1,088,360	-0.45(-3.07%)
Aug 06, 2008	15.20	15.32	14.54	14.81	1,370,756	-0.58(-3.79%)
Aug 05, 2008	14.63	15.54	14.49	15.39	1,914,414	+1.03(+7.18%)
Aug 04, 2008	16.00	16.01	14.21	14.36	3,295,315	-1.97(-12.04%)

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.