Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.83	11.94	11.47	11.91	20,917,486	+0.06(+0.53%)
Jul 30, 2009	11.84	12.00	11.82	11.85	21,144,960	+0.09(+0.77%)
Jul 29, 2009	11.69	11.80	11.53	11.75	14,796,021	-0.06(-0.53%)
Jul 28, 2009	11.52	11.86	11.43	11.82	16,929,354	+0.36(+3.18%)
Jul 27, 2009	11.62	11.75	11.31	11.45	30,932,762	-0.46(-3.82%)
Jul 24, 2009	11.78	11.94	11.51	11.91	27,650,340	+0.15(+1.25%)
Jul 23, 2009	11.63	11.89	11.54	11.76	26,368,724	+0.24(+2.07%)
Jul 22, 2009	11.68	11.77	11.47	11.52	26,694,664	-0.18(-1.56%)
Jul 21, 2009	11.87	11.90	11.56	11.71	23,001,212	-0.13(-1.12%)
Jul 20, 2009	11.66	11.91	11.66	11.84	17,218,784	+0.19(+1.62%)
Jul 17, 2009	11.42	11.68	11.42	11.65	19,380,424	+0.15(+1.34%)
Jul 16, 2009	11.17	11.55	11.04	11.50	17,179,876	+0.28(+2.50%)
Jul 15, 2009	10.88	11.25	10.88	11.21	18,279,088	+0.42(+3.89%)
Jul 14, 2009	10.58	10.86	10.44	10.79	16,981,538	+0.24(+2.26%)
Jul 13, 2009	10.33	10.56	10.33	10.56	15,835,624	+0.22(+2.10%)
Jul 10, 2009	10.18	10.45	10.09	10.34	19,423,366	+0.22(+2.22%)
Jul 09, 2009	9.982	10.20	9.923	10.12	26,469,436	+0.15(+1.55%)
Jul 08, 2009	10.07	10.21	9.793	9.961	27,106,772	-0.11(-1.04%)
Jul 07, 2009	10.64	10.68	10.04	10.07	22,572,994	-0.57(-5.40%)
Jul 06, 2009	10.65	10.89	10.47	10.64	20,816,828	+0.04(+0.33%)
Jul 02, 2009	10.75	10.86	10.52	10.61	22,149,292	-0.31(-2.82%)
Jul 01, 2009	11.34	11.42	10.87	10.91	32,102,352	-0.34(-2.99%)
Jun 30, 2009	11.49	11.54	11.11	11.25	20,922,864	-0.15(-1.29%)
Jun 29, 2009	11.58	11.59	11.29	11.40	10,988,478	-0.07(-0.61%)
Jun 26, 2009	11.25	11.58	11.18	11.47	24,614,514	+0.17(+1.49%)
Jun 25, 2009	11.12	11.31	11.06	11.30	21,043,698	+0.50(+4.60%)
Jun 24, 2009	10.72	11.02	10.71	10.80	15,363,183	+0.06(+0.59%)
Jun 23, 2009	10.67	10.79	10.51	10.74	12,539,529	+0.12(+1.12%)
Jun 22, 2009	10.65	10.77	10.56	10.62	14,187,462	-0.10(-0.91%)
Jun 19, 2009	10.79	10.82	10.60	10.72	17,932,652	-0.04(-0.39%)
Jun 18, 2009	10.74	10.88	10.47	10.76	12,722,017	+0.06(+0.52%)
Jun 17, 2009	10.85	10.93	10.62	10.70	15,360,912	-0.12(-1.10%)
Jun 16, 2009	11.03	11.21	10.75	10.82	19,935,396	-0.20(-1.84%)
Jun 15, 2009	10.90	11.05	10.85	11.03	14,059,419	-0.11(-0.94%)
Jun 12, 2009	11.08	11.14	10.79	11.13	15,630,467	-0.05(-0.44%)
Jun 11, 2009	11.29	11.39	11.14	11.18	21,504,588	-0.09(-0.81%)
Jun 10, 2009	11.50	11.51	11.10	11.27	24,807,262	-0.02(-0.19%)
Jun 09, 2009	10.96	11.48	10.95	11.29	23,591,040	+0.41(+3.80%)
Jun 08, 2009	10.80	10.99	10.64	10.88	15,483,529	-0.04(-0.32%)
Jun 05, 2009	11.17	11.21	10.82	10.91	22,015,944	-0.04(-0.32%)
Jun 04, 2009	10.71	10.98	10.68	10.95	16,607,173	+0.27(+2.49%)
Jun 03, 2009	10.78	10.83	10.47	10.68	16,703,133	-0.18(-1.66%)
Jun 02, 2009	10.93	10.96	10.67	10.86	21,295,500	-0.08(-0.72%)
Jun 01, 2009	10.47	11.12	10.40	10.94	24,944,020	+0.64(+6.26%)
May 29, 2009	10.02	10.30	9.947	10.30	22,010,132	+0.36(+3.67%)
May 28, 2009	10.50	10.50	9.723	9.933	32,919,724	-0.31(-3.01%)
May 27, 2009	10.35	10.56	10.21	10.24	17,784,946	-0.11(-1.08%)
May 26, 2009	9.877	10.44	9.793	10.35	21,118,984	+0.38(+3.79%)
May 22, 2009	9.954	10.07	9.779	9.975	16,034,751	+0.13(+1.28%)
May 21, 2009	10.08	10.11	9.723	9.849	14,535,014	-0.34(-3.37%)
May 20, 2009	10.16	10.69	10.14	10.19	31,536,344	+0.22(+2.25%)
May 19, 2009	9.996	10.09	9.751	9.968	18,406,172	+0.06(+0.57%)
May 18, 2009	9.814	10.04	9.667	9.912	22,150,538	+0.19(+1.95%)
May 15, 2009	9.926	10.05	9.625	9.723	23,504,448	-0.14(-1.42%)
May 14, 2009	9.436	9.954	9.436	9.863	18,803,654	+0.43(+4.61%)
May 13, 2009	9.590	9.688	9.318	9.429	22,219,612	-0.32(-3.24%)
May 12, 2009	9.982	10.03	9.590	9.744	29,375,260	-0.11(-1.14%)
May 11, 2009	10.07	10.14	9.821	9.856	17,119,046	-0.35(-3.43%)
May 08, 2009	10.38	10.56	10.07	10.21	24,107,960	-0.06(-0.61%)
May 07, 2009	11.07	11.12	10.16	10.27	29,172,916	-0.74(-6.68%)
May 06, 2009	10.89	11.10	10.79	11.00	27,107,144	+0.29(+2.68%)
May 05, 2009	10.37	10.75	10.37	10.72	23,123,598	+0.28(+2.68%)
May 04, 2009	10.37	10.47	10.36	10.44	22,000,804	+0.43(+4.27%)
May 01, 2009	10.45	10.45	9.625	10.01	33,226,386	-0.23(-2.26%)
Apr 30, 2009	10.71	10.77	10.16	10.24	32,496,168	-0.16(-1.55%)
Apr 29, 2009	10.40	10.58	10.34	10.40	26,957,320	+0.11(+1.09%)
Apr 28, 2009	10.85	10.85	10.22	10.29	38,535,836	-0.81(-7.26%)
Apr 27, 2009	10.99	11.46	10.87	11.10	47,925,236	+0.36(+3.33%)
Apr 24, 2009	10.65	10.81	10.30	10.74	30,654,246	+0.15(+1.39%)
Apr 23, 2009	10.47	10.61	10.16	10.59	22,286,016	+0.26(+2.51%)
Apr 22, 2009	10.46	10.64	10.26	10.33	23,257,222	-0.24(-2.25%)
Apr 21, 2009	10.08	10.76	10.00	10.57	19,613,784	+0.35(+3.43%)
Apr 20, 2009	10.53	10.63	10.16	10.22	13,853,877	-0.48(-4.45%)
Apr 17, 2009	10.65	10.76	10.40	10.70	25,737,614	+0.15(+1.39%)
Apr 16, 2009	10.38	10.65	10.23	10.55	17,039,294	+0.25(+2.45%)
Apr 15, 2009	10.25	10.32	9.982	10.30	13,788,496	+0.08(+0.75%)
Apr 14, 2009	10.40	10.42	10.17	10.22	18,140,000	-0.14(-1.35%)
Apr 13, 2009	10.35	10.45	10.21	10.36	19,894,642	-0.22(-2.05%)
Apr 09, 2009	10.82	10.86	10.52	10.58	27,605,264	+0.13(+1.21%)
Apr 08, 2009	10.30	10.52	10.16	10.45	20,273,274	+0.34(+3.32%)
Apr 07, 2009	10.54	10.54	10.09	10.12	37,396,248	-0.90(-8.14%)
Apr 06, 2009	11.07	11.10	10.77	11.01	38,181,980	-0.17(-1.50%)
Apr 03, 2009	10.65	11.21	10.40	11.18	38,752,092	+0.50(+4.72%)
Apr 02, 2009	10.18	10.78	10.09	10.68	60,273,320	+0.76(+7.70%)
Apr 01, 2009	9.289	10.17	9.247	9.912	57,348,352	+0.62(+6.63%)
Mar 31, 2009	9.127	9.506	9.099	9.296	23,089,832	+0.28(+3.11%)
Mar 30, 2009	9.268	9.282	8.798	9.015	24,609,518	-0.95(-9.56%)
Mar 26, 2009	9.583	10.12	9.583	9.968	35,655,576	+0.50(+5.25%)
Mar 25, 2009	9.352	9.730	9.149	9.471	35,162,420	+0.25(+2.66%)
Mar 24, 2009	9.120	9.457	9.036	9.226	32,812,806	+0.13(+1.46%)
Mar 23, 2009	9.106	9.166	9.043	9.092	58,586,712	+0.39(+4.42%)
Mar 20, 2009	9.106	9.240	8.630	8.707	41,373,232	-0.15(-1.74%)
Mar 19, 2009	9.282	9.282	8.455	8.861	37,725,468	+0.11(+1.20%)
Mar 18, 2009	8.616	8.896	8.343	8.756	22,413,382	+0.06(+0.73%)
Mar 17, 2009	7.958	8.693	7.874	8.693	31,773,186	+0.73(+9.15%)
Mar 16, 2009	8.259	8.378	7.944	7.965	15,754,593	-0.24(-2.90%)
Mar 13, 2009	8.357	8.392	7.867	8.203	0	-0.10(-1.18%)
Mar 12, 2009	7.944	8.322	7.846	8.301	25,626,630	+0.32(+4.04%)
Mar 11, 2009	7.860	8.049	7.797	7.979	22,120,158	+0.13(+1.70%)
Mar 10, 2009	7.152	7.881	7.110	7.846	29,987,288	+0.85(+12.11%)
Mar 09, 2009	7.019	7.495	6.949	6.998	20,447,500	-0.11(-1.48%)
Mar 06, 2009	7.124	7.460	6.907	7.103	0	+0.04(+0.50%)
Mar 05, 2009	7.180	7.369	7.005	7.068	26,194,360	-0.27(-3.72%)
Mar 04, 2009	6.417	7.621	6.417	7.341	30,337,968	+0.69(+10.43%)
Mar 02, 2009	7.236	7.425	6.599	6.648	41,111,668	-0.74(-10.05%)
Feb 27, 2009	7.201	7.621	7.096	7.390	0	+0.06(+0.76%)
Feb 26, 2009	7.390	7.776	7.306	7.334	28,829,434	+0.04(+0.58%)
Feb 25, 2009	7.054	7.481	6.837	7.292	25,835,730	+0.19(+2.66%)
Feb 24, 2009	6.676	7.173	6.676	7.103	24,288,178	+0.48(+7.19%)
Feb 23, 2009	6.865	6.942	6.564	6.627	24,309,152	-0.25(-3.57%)
Feb 20, 2009	6.774	7.026	6.690	6.872	0	-0.26(-3.63%)
Feb 19, 2009	7.593	7.691	7.082	7.131	19,774,738	-0.40(-5.30%)
Feb 18, 2009	7.607	7.726	7.446	7.530	20,782,142	-0.03(-0.37%)
Feb 17, 2009	7.881	7.888	7.544	7.558	20,559,346	-0.54(-6.66%)
Feb 13, 2009	7.923	8.238	7.902	8.098	20,189,620	+0.14(+1.76%)
Feb 12, 2009	7.565	7.986	7.502	7.958	22,528,862	+0.13(+1.70%)
Feb 11, 2009	7.895	7.926	7.656	7.825	15,206,616	-0.01(-0.09%)
Feb 10, 2009	8.182	8.406	7.741	7.832	27,458,808	-0.51(-6.13%)
Feb 09, 2009	8.357	8.616	8.175	8.343	27,796,338	+0.13(+1.53%)
Feb 06, 2009	7.811	8.308	7.811	8.217	39,788,216	+0.53(+6.93%)
Feb 05, 2009	7.404	7.776	7.222	7.684	28,263,012	+0.15(+2.05%)
Feb 04, 2009	7.285	7.916	7.285	7.530	28,885,700	+0.30(+4.17%)
Feb 03, 2009	7.299	7.299	6.973	7.229	14,588,001	+0.05(+0.68%)
Feb 02, 2009	6.956	7.278	6.928	7.180	20,251,538	+0.10(+1.38%)
Jan 30, 2009	7.397	7.397	7.005	7.082	0	-0.26(-3.53%)
Jan 29, 2009	7.530	7.593	7.180	7.341	21,290,206	-0.27(-3.59%)
Jan 28, 2009	7.117	7.635	7.110	7.614	29,278,764	+0.62(+8.81%)
Jan 27, 2009	6.536	7.152	6.480	6.998	47,379,420	+0.03(+0.40%)
Jan 26, 2009	6.991	7.005	6.781	6.970	25,628,792	-0.04(-0.50%)
Jan 23, 2009	6.445	7.110	6.417	7.005	24,157,922	+0.35(+5.26%)
Jan 22, 2009	6.529	6.760	6.389	6.655	18,771,406	-0.01(-0.21%)
Jan 21, 2009	6.557	6.669	6.283	6.669	28,351,366	+0.27(+4.27%)
Jan 20, 2009	6.760	6.865	6.396	6.396	18,252,716	-0.40(-5.88%)
Jan 16, 2009	6.900	6.998	6.501	6.795	0	+0.06(+0.83%)
Jan 15, 2009	6.431	6.844	6.368	6.739	22,319,598	+0.30(+4.68%)
Jan 14, 2009	6.501	6.683	6.347	6.438	30,742,032	-0.32(-4.67%)
Jan 13, 2009	6.655	6.816	6.487	6.753	30,231,764	-0.22(-3.21%)
Jan 12, 2009	7.565	7.565	6.907	6.977	22,488,330	-0.52(-6.92%)
Jan 09, 2009	7.804	7.818	7.418	7.495	19,297,348	-0.29(-3.78%)
Jan 08, 2009	7.628	7.818	7.439	7.790	18,987,628	-0.01(-0.18%)
Jan 07, 2009	7.944	8.056	7.684	7.804	24,842,526	-0.29(-3.55%)
Jan 06, 2009	7.488	8.119	7.488	8.091	33,015,782	+0.68(+9.17%)
Jan 05, 2009	7.110	7.565	6.991	7.411	30,109,452	+0.37(+5.27%)
Jan 02, 2009	6.725	7.089	6.536	7.040	0	+0.36(+5.46%)
Jan 01, 2009	6.368	6.725	6.333	6.676	0	+0.00(+0.00%)
Dec 31, 2008	6.368	6.725	6.333	6.676	18,925,902	+0.36(+5.77%)
Dec 30, 2008	6.122	6.340	6.108	6.311	13,294,135	+0.21(+3.44%)
Dec 29, 2008	6.178	6.206	6.024	6.101	10,042,720	-0.11(-1.69%)
Dec 26, 2008	6.143	6.234	6.129	6.206	0	+0.07(+1.14%)
Dec 24, 2008	6.073	6.164	6.038	6.136	4,215,884	+0.06(+0.92%)
Dec 23, 2008	6.073	6.283	6.024	6.080	16,237,174	-0.06(-0.91%)
Dec 22, 2008	6.290	6.290	5.975	6.136	15,741,114	-0.02(-0.34%)
Dec 19, 2008	6.311	6.424	6.094	6.157	27,425,540	-0.06(-0.90%)
Dec 18, 2008	6.452	6.508	6.115	6.213	21,971,034	-0.22(-3.48%)
Dec 17, 2008	6.206	6.571	6.150	6.438	18,866,668	+0.03(+0.44%)
Dec 16, 2008	6.024	6.488	5.954	6.410	24,247,644	+0.47(+7.90%)
Dec 15, 2008	6.024	6.024	5.814	5.940	14,849,151	+0.02(+0.36%)
Dec 12, 2008	5.674	5.989	5.604	5.919	0	+0.09(+1.56%)
Dec 11, 2008	6.115	6.255	5.765	5.828	26,900,668	-0.35(-5.67%)
Dec 10, 2008	6.213	6.431	6.052	6.178	24,430,616	+0.02(+0.34%)
Dec 09, 2008	6.115	6.452	5.982	6.157	32,279,654	-0.14(-2.22%)
Dec 08, 2008	6.108	6.389	6.108	6.297	28,009,616	+0.32(+5.27%)
Dec 05, 2008	5.751	5.989	5.534	5.982	0	+0.14(+2.40%)
Dec 04, 2008	5.975	6.073	5.716	5.842	32,384,860	-0.23(-3.81%)
Dec 03, 2008	5.919	6.129	5.681	6.073	28,977,386	+0.06(+1.05%)
Dec 02, 2008	6.031	6.059	5.737	6.010	21,754,694	+0.07(+1.18%)
Dec 01, 2008	6.171	6.304	5.919	5.940	23,694,542	-0.37(-5.88%)
Nov 28, 2008	6.557	6.613	6.276	6.311	16,402,504	-0.27(-4.05%)
Nov 26, 2008	6.269	6.655	6.234	6.578	25,757,320	+0.22(+3.41%)
Nov 25, 2008	6.445	6.494	6.129	6.361	26,316,736	+0.09(+1.45%)
Nov 24, 2008	5.828	6.445	5.758	6.269	27,654,934	+0.64(+11.32%)
Nov 21, 2008	5.765	5.765	5.156	5.632	38,720,208	+0.15(+2.81%)
Nov 20, 2008	5.597	6.143	5.408	5.478	37,579,632	-0.43(-7.24%)
Nov 19, 2008	5.639	6.164	5.611	5.905	42,652,824	+0.03(+0.48%)
Nov 18, 2008	5.926	5.989	5.163	5.877	90,322,600	-0.43(-6.88%)
Nov 17, 2008	6.157	6.480	5.835	6.311	34,748,516	+0.07(+1.12%)
Nov 14, 2008	6.438	6.634	6.003	6.241	0	-0.43(-6.41%)
Nov 13, 2008	6.333	6.690	5.625	6.669	45,144,764	+0.25(+3.93%)
Nov 12, 2008	6.760	6.984	6.304	6.417	34,840,032	-0.57(-8.22%)
Nov 11, 2008	6.788	7.285	6.585	6.991	28,519,566	+0.02(+0.30%)
Nov 10, 2008	7.656	7.656	6.872	6.970	18,645,900	-0.32(-4.42%)
Nov 07, 2008	7.103	7.320	7.033	7.292	0	+0.29(+4.10%)
Nov 06, 2008	7.677	7.677	6.914	7.005	38,531,308	-0.76(-9.83%)
Nov 05, 2008	8.126	8.126	7.705	7.769	28,752,052	-0.46(-5.54%)
Nov 04, 2008	8.056	8.245	7.790	8.224	32,957,588	+0.41(+5.20%)
Nov 03, 2008	7.530	7.867	7.530	7.818	19,613,408	+0.23(+3.05%)
Oct 31, 2008	7.026	7.762	6.900	7.586	0	+0.52(+7.33%)
Oct 30, 2008	7.544	7.748	6.921	7.068	37,660,472	-0.29(-4.00%)
Oct 29, 2008	7.005	7.705	6.865	7.362	57,496,032	-0.64(-7.97%)
Oct 28, 2008	7.404	8.021	7.159	8.000	26,278,748	+0.89(+12.51%)
Oct 27, 2008	7.292	7.558	7.047	7.110	21,456,904	-0.35(-4.69%)
Oct 24, 2008	6.907	7.698	6.865	7.460	0	-0.32(-4.14%)
Oct 23, 2008	7.684	7.818	7.194	7.783	41,570,864	+0.10(+1.28%)
Oct 22, 2008	7.832	7.853	7.446	7.684	28,389,814	-0.23(-2.92%)
Oct 21, 2008	8.287	8.413	7.853	7.916	22,146,966	-0.50(-5.91%)
Oct 20, 2008	8.847	8.924	8.182	8.413	29,663,550	-0.16(-1.88%)
Oct 17, 2008	8.350	8.805	8.238	8.574	0	+0.10(+1.16%)
Oct 16, 2008	8.616	8.847	7.902	8.476	41,894,196	-0.12(-1.39%)
Oct 15, 2008	9.029	9.233	8.476	8.595	24,816,250	-0.85(-9.04%)
Oct 14, 2008	10.41	10.58	9.303	9.450	31,761,200	-0.44(-4.46%)
Oct 13, 2008	9.142	10.06	9.035	9.891	25,792,680	+1.23(+14.15%)
Oct 10, 2008	8.238	9.296	7.874	8.665	0	+0.05(+0.57%)
Oct 09, 2008	8.385	8.994	8.231	8.616	57,356,748	+0.50(+6.22%)
Oct 08, 2008	8.280	8.966	7.846	8.112	47,817,504	-0.79(-8.89%)
Oct 07, 2008	9.954	10.05	8.854	8.903	39,194,012	-0.87(-8.89%)
Oct 06, 2008	9.989	10.08	8.634	9.772	51,179,708	-0.60(-5.81%)
Oct 03, 2008	10.43	10.75	10.33	10.37	0	+0.09(+0.89%)
Oct 02, 2008	10.71	10.71	10.18	10.28	22,235,486	-0.43(-4.05%)
Oct 01, 2008	10.79	10.96	10.63	10.72	19,095,898	-0.24(-2.17%)
Sep 30, 2008	10.83	11.00	10.52	10.96	24,148,766	+0.57(+5.46%)
Sep 29, 2008	11.13	11.21	10.13	10.39	32,009,036	-0.91(-8.06%)
Sep 26, 2008	11.37	11.43	11.11	11.30	0	-0.39(-3.36%)
Sep 25, 2008	11.54	11.90	11.53	11.69	15,181,612	+0.09(+0.78%)
Sep 24, 2008	11.38	11.78	11.24	11.60	25,519,538	+0.27(+2.41%)
Sep 23, 2008	11.27	11.56	11.15	11.33	23,918,316	+0.07(+0.62%)
Sep 22, 2008	11.80	11.87	11.24	11.26	20,152,364	-0.71(-5.97%)
Sep 19, 2008	11.94	12.45	11.49	11.97	0	+0.81(+7.28%)
Sep 18, 2008	10.40	11.30	10.33	11.16	43,027,348	+0.99(+9.79%)
Sep 17, 2008	10.63	10.65	10.14	10.16	29,830,878	-0.61(-5.66%)
Sep 16, 2008	10.49	10.82	10.16	10.77	43,676,192	+0.04(+0.33%)
Sep 15, 2008	11.23	11.24	10.72	10.74	26,138,328	-0.81(-6.98%)
Sep 12, 2008	11.29	11.57	11.14	11.54	0	+0.19(+1.67%)
Sep 11, 2008	11.19	11.44	11.03	11.36	21,624,868	-0.01(-0.06%)
Sep 10, 2008	11.32	11.48	11.21	11.36	22,308,190	+0.15(+1.37%)
Sep 09, 2008	11.78	11.83	11.20	11.21	35,291,232	-0.41(-3.50%)
Sep 08, 2008	11.91	11.99	11.52	11.61	37,602,088	-0.08(-0.66%)
Sep 05, 2008	11.47	11.82	11.17	11.69	0	+0.06(+0.54%)
Sep 04, 2008	11.97	11.99	11.38	11.63	82,872,696	-0.32(-2.64%)
Sep 03, 2008	12.43	12.75	11.92	11.94	122,487,920	-1.72(-12.56%)
Sep 02, 2008	14.57	14.67	13.51	13.66	38,221,624	-0.73(-5.06%)
Aug 29, 2008	14.44	14.47	14.11	14.39	0	-0.16(-1.11%)
Aug 28, 2008	14.76	14.81	14.40	14.55	21,171,366	-0.15(-1.00%)
Aug 27, 2008	14.65	14.72	14.47	14.70	13,683,094	+0.03(+0.19%)
Aug 26, 2008	14.93	14.93	14.55	14.67	11,567,951	-0.11(-0.71%)
Aug 25, 2008	14.98	15.08	14.73	14.77	11,602,674	-0.26(-1.72%)
Aug 22, 2008	15.06	15.19	14.98	15.03	0	+0.08(+0.56%)
Aug 21, 2008	14.58	14.99	14.50	14.95	15,045,719	+0.19(+1.28%)
Aug 20, 2008	14.77	14.87	14.50	14.76	18,629,114	+0.00(+0.00%)
Aug 19, 2008	14.91	15.11	14.68	14.76	13,349,609	-0.22(-1.45%)
Aug 18, 2008	14.85	15.24	14.81	14.98	19,818,696	+0.13(+0.85%)
Aug 15, 2008	14.63	14.95	14.54	14.85	0	+0.29(+1.97%)
Aug 14, 2008	14.58	14.71	14.30	14.56	19,437,310	-0.10(-0.67%)
Aug 13, 2008	14.95	15.08	14.44	14.66	17,971,804	-0.36(-2.38%)
Aug 12, 2008	15.10	15.24	14.96	15.02	17,579,718	-0.10(-0.65%)
Aug 11, 2008	14.54	15.14	14.49	15.12	22,562,948	+0.63(+4.35%)
Aug 08, 2008	13.97	14.52	13.87	14.49	18,296,586	+0.61(+4.39%)
Aug 07, 2008	14.19	14.30	13.85	13.88	22,541,528	-0.40(-2.80%)
Aug 06, 2008	14.32	14.45	14.00	14.28	18,480,422	-0.04(-0.29%)
Aug 05, 2008	14.26	14.37	14.04	14.32	22,030,296	+0.24(+1.69%)
Aug 04, 2008	14.26	14.40	14.04	14.08	24,107,864	-0.17(-1.18%)

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.