Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.13	17.26	16.96	17.02	23,657,098	-0.19(-1.12%)
Jun 29, 2009	17.25	17.32	16.91	17.22	13,366,275	-0.05(-0.32%)
Jun 26, 2009	17.11	17.35	17.11	17.27	19,809,916	-0.13(-0.75%)
Jun 25, 2009	17.15	17.44	16.70	17.40	24,066,982	+0.49(+2.90%)
Jun 24, 2009	16.93	17.05	16.70	16.91	20,105,242	-0.05(-0.28%)
Jun 23, 2009	16.86	17.11	16.80	16.96	19,219,560	+0.12(+0.73%)
Jun 22, 2009	16.92	16.98	16.67	16.84	19,975,656	-0.25(-1.49%)
Jun 19, 2009	17.08	17.38	16.95	17.09	29,786,876	+0.19(+1.12%)
Jun 18, 2009	16.63	17.06	16.48	16.90	25,313,578	+0.35(+2.13%)
Jun 17, 2009	16.12	16.72	16.05	16.55	25,950,418	+0.50(+3.10%)
Jun 16, 2009	16.02	16.25	15.97	16.05	18,800,214	+0.08(+0.52%)
Jun 15, 2009	16.36	16.36	15.89	15.97	20,787,294	-0.37(-2.25%)
Jun 12, 2009	15.99	16.44	15.97	16.33	26,941,088	+0.27(+1.70%)
Jun 11, 2009	16.00	16.31	16.00	16.06	23,220,426	-0.03(-0.20%)
Jun 10, 2009	16.12	16.29	15.83	16.09	20,161,490	-0.11(-0.67%)
Jun 09, 2009	16.14	16.28	16.08	16.20	16,594,465	+0.03(+0.20%)
Jun 08, 2009	16.09	16.39	16.02	16.17	15,766,577	-0.03(-0.20%)
Jun 05, 2009	16.39	16.50	16.10	16.20	18,303,466	-0.12(-0.76%)
Jun 04, 2009	16.24	16.54	16.24	16.33	20,374,814	+0.07(+0.42%)
Jun 03, 2009	15.66	16.41	15.57	16.26	32,815,136	+0.60(+3.81%)
Jun 02, 2009	15.41	15.78	15.37	15.66	21,992,424	+0.12(+0.75%)
Jun 01, 2009	15.68	15.86	15.41	15.54	20,345,718	-0.12(-0.77%)
May 29, 2009	15.27	15.69	15.06	15.66	25,515,266	+0.39(+2.57%)
May 28, 2009	15.10	15.44	15.02	15.27	20,206,216	+0.21(+1.40%)
May 27, 2009	15.52	15.53	15.01	15.06	23,460,002	-0.37(-2.43%)
May 26, 2009	15.27	15.61	15.07	15.44	21,672,614	+0.05(+0.33%)
May 22, 2009	15.46	15.61	15.33	15.38	15,003,308	-0.08(-0.54%)
May 21, 2009	15.48	15.66	15.36	15.47	27,094,070	+0.09(+0.57%)
May 20, 2009	15.62	15.70	15.29	15.38	24,833,782	-0.13(-0.87%)
May 19, 2009	15.68	15.69	15.30	15.52	27,531,598	-0.24(-1.55%)
May 18, 2009	15.86	15.88	15.63	15.76	23,798,052	-0.14(-0.89%)
May 15, 2009	16.00	16.06	15.76	15.90	18,414,116	-0.16(-1.02%)
May 14, 2009	16.08	16.42	16.00	16.06	17,046,946	-0.07(-0.45%)
May 13, 2009	16.02	16.36	15.99	16.14	17,726,830	-0.05(-0.31%)
May 12, 2009	16.31	16.38	16.03	16.19	18,080,048	-0.04(-0.25%)
May 11, 2009	15.98	16.33	15.89	16.23	20,370,870	+0.23(+1.45%)
May 08, 2009	16.24	16.44	15.88	16.00	34,294,820	-0.52(-3.13%)
May 07, 2009	16.07	16.58	15.97	16.51	34,237,844	+0.51(+3.18%)
May 06, 2009	16.20	16.22	15.78	16.00	23,233,366	-0.18(-1.10%)
May 05, 2009	16.35	16.35	16.06	16.18	18,513,572	-0.14(-0.85%)
May 04, 2009	16.23	16.52	16.16	16.32	19,020,504	+0.03(+0.20%)
May 01, 2009	16.70	16.70	16.16	16.29	16,013,307	-0.36(-2.16%)
Apr 30, 2009	17.22	17.26	16.39	16.65	32,603,052	-0.42(-2.47%)
Apr 29, 2009	17.45	17.52	16.97	17.07	19,071,126	-0.23(-1.34%)
Apr 28, 2009	17.41	17.53	17.27	17.30	20,599,680	+0.03(+0.15%)
Apr 27, 2009	17.33	17.41	16.97	17.27	33,964,452	+0.63(+3.78%)
Apr 24, 2009	16.63	16.76	16.51	16.65	17,323,638	-0.04(-0.22%)
Apr 23, 2009	16.76	16.89	16.33	16.68	24,826,122	-0.12(-0.69%)
Apr 22, 2009	16.80	17.35	16.71	16.80	40,223,800	+0.90(+5.69%)
Apr 21, 2009	15.89	16.13	15.83	15.89	19,565,578	-0.01(-0.09%)
Apr 20, 2009	16.05	16.40	15.81	15.91	21,433,990	-0.33(-2.06%)
Apr 17, 2009	16.28	16.45	15.93	16.24	28,724,058	-0.06(-0.36%)
Apr 16, 2009	16.18	16.49	15.99	16.30	30,483,150	+0.11(+0.70%)
Apr 15, 2009	16.73	16.81	15.86	16.19	39,837,420	-0.77(-4.52%)
Apr 14, 2009	17.17	17.37	16.73	16.96	23,300,814	-0.32(-1.85%)
Apr 13, 2009	17.23	17.52	17.21	17.27	13,047,995	-0.04(-0.21%)
Apr 09, 2009	17.30	17.52	17.08	17.31	17,913,192	+0.09(+0.51%)
Apr 08, 2009	17.27	17.44	16.96	17.22	16,642,303	-0.01(-0.08%)
Apr 07, 2009	17.33	17.54	17.10	17.24	22,751,402	-0.34(-1.94%)
Apr 06, 2009	17.04	17.61	16.96	17.58	31,765,702	+0.51(+2.96%)
Apr 03, 2009	17.56	17.58	16.73	17.08	41,596,100	+0.83(+5.10%)
Apr 02, 2009	16.72	16.75	16.12	16.25	29,934,220	-0.17(-1.06%)
Apr 01, 2009	16.39	16.54	16.11	16.42	36,850,584	-0.41(-2.46%)
Mar 31, 2009	16.63	17.05	16.53	16.84	27,108,302	+0.25(+1.53%)
Mar 30, 2009	15.96	16.59	15.85	16.58	31,750,638	+0.61(+3.82%)
Mar 26, 2009	16.07	16.22	15.69	15.97	27,656,368	+0.02(+0.14%)
Mar 25, 2009	16.00	16.41	15.71	15.95	27,612,390	-0.25(-1.53%)
Mar 24, 2009	16.61	16.66	15.98	16.20	31,305,150	-0.41(-2.45%)
Mar 23, 2009	16.53	16.76	16.21	16.60	25,760,264	+0.50(+3.09%)
Mar 20, 2009	16.37	16.49	15.99	16.10	37,096,368	+0.00(+0.02%)
Mar 19, 2009	16.59	16.59	15.93	16.10	21,172,706	-0.31(-1.86%)
Mar 18, 2009	16.76	16.79	16.20	16.41	26,002,384	-0.35(-2.08%)
Mar 17, 2009	16.24	16.80	16.08	16.76	23,876,080	+0.69(+4.32%)
Mar 16, 2009	16.52	16.65	15.90	16.06	26,277,604	-0.45(-2.73%)
Mar 13, 2009	16.20	16.53	16.09	16.51	28,061,296	+0.36(+2.25%)
Mar 12, 2009	14.94	16.22	14.76	16.15	54,185,472	+0.14(+0.89%)
Mar 11, 2009	16.21	16.45	15.93	16.01	30,690,250	-0.17(-1.06%)
Mar 10, 2009	16.06	16.18	15.87	16.18	29,822,324	+0.29(+1.83%)
Mar 09, 2009	15.98	16.25	15.85	15.89	22,591,390	-0.11(-0.68%)
Mar 06, 2009	15.97	16.21	15.80	16.00	33,448,294	+0.08(+0.53%)
Mar 05, 2009	16.25	16.47	15.88	15.91	31,805,054	-0.58(-3.50%)
Mar 04, 2009	16.47	16.72	16.21	16.49	23,950,668	+0.40(+2.48%)
Mar 02, 2009	16.00	16.32	15.86	16.09	42,510,120	-0.19(-1.18%)
Feb 27, 2009	16.71	17.11	16.28	16.28	44,046,360	-0.83(-4.82%)
Feb 26, 2009	17.99	18.14	17.08	17.11	33,949,072	-0.90(-4.99%)
Feb 25, 2009	18.10	18.43	17.89	18.01	22,591,592	-0.29(-1.59%)
Feb 24, 2009	17.79	18.38	17.72	18.30	25,950,046	+0.51(+2.84%)
Feb 23, 2009	18.21	18.35	17.79	17.79	22,882,064	-0.38(-2.10%)
Feb 20, 2009	17.86	18.26	17.63	18.17	31,127,976	+0.35(+1.96%)
Feb 19, 2009	18.11	18.23	17.82	17.82	17,159,258	-0.20(-1.11%)
Feb 18, 2009	17.79	18.12	17.58	18.02	22,944,688	+0.32(+1.79%)
Feb 17, 2009	17.99	18.02	17.64	17.71	22,358,760	-0.56(-3.04%)
Feb 13, 2009	18.37	18.54	18.13	18.26	15,251,505	-0.09(-0.49%)
Feb 12, 2009	17.95	18.35	17.85	18.35	19,321,230	+0.20(+1.08%)
Feb 11, 2009	18.35	18.35	17.87	18.16	20,049,606	+0.07(+0.38%)
Feb 10, 2009	18.70	18.85	17.88	18.09	31,714,066	-0.63(-3.38%)
Feb 09, 2009	18.97	19.00	18.50	18.72	19,191,002	-0.34(-1.79%)
Feb 06, 2009	18.93	19.27	18.86	19.06	28,407,168	+0.08(+0.42%)
Feb 05, 2009	18.70	19.07	18.37	18.98	25,186,090	+0.10(+0.52%)
Feb 04, 2009	19.31	19.36	18.75	18.89	24,539,384	-0.31(-1.59%)
Feb 03, 2009	18.91	19.30	18.60	19.19	22,824,524	+0.34(+1.79%)
Feb 02, 2009	18.37	18.90	18.27	18.85	22,664,882	+0.40(+2.17%)
Jan 30, 2009	18.42	18.83	18.40	18.45	24,251,698	+0.05(+0.26%)
Jan 29, 2009	18.21	18.63	18.11	18.41	22,319,922	+0.04(+0.20%)
Jan 28, 2009	17.96	18.67	17.88	18.37	41,969,260	+0.84(+4.79%)
Jan 27, 2009	17.81	17.81	17.38	17.53	21,026,802	-0.06(-0.33%)
Jan 26, 2009	17.73	17.95	17.41	17.59	21,119,098	+0.05(+0.29%)
Jan 23, 2009	17.52	17.70	17.37	17.54	17,842,638	-0.16(-0.92%)
Jan 22, 2009	17.48	17.87	17.45	17.70	20,367,494	-0.25(-1.42%)
Jan 21, 2009	17.43	18.02	17.29	17.95	28,870,500	+0.80(+4.66%)
Jan 20, 2009	17.49	17.83	17.16	17.16	24,956,390	-0.39(-2.24%)
Jan 16, 2009	17.46	17.68	17.27	17.55	23,599,562	+0.09(+0.52%)
Jan 15, 2009	17.22	17.63	17.17	17.46	23,151,798	+0.15(+0.86%)
Jan 14, 2009	17.36	17.60	17.22	17.31	21,033,670	-0.29(-1.63%)
Jan 13, 2009	17.37	17.95	17.32	17.59	22,372,198	+0.28(+1.59%)
Jan 12, 2009	17.36	17.54	17.05	17.32	17,599,272	-0.04(-0.25%)
Jan 09, 2009	17.84	17.85	17.21	17.36	18,892,226	-0.40(-2.25%)
Jan 08, 2009	17.69	17.76	17.30	17.76	20,666,006	+0.05(+0.31%)
Jan 07, 2009	17.81	18.17	17.50	17.71	21,412,078	-0.33(-1.83%)
Jan 06, 2009	18.61	18.63	17.81	18.04	24,284,512	-0.50(-2.69%)
Jan 05, 2009	18.81	18.89	18.32	18.54	21,551,390	-0.43(-2.26%)
Jan 02, 2009	18.50	19.03	18.41	18.96	15,486,217	+0.38(+2.03%)
Dec 31, 2008	18.71	18.99	18.55	18.59	16,554,741	-0.07(-0.37%)
Dec 30, 2008	18.28	18.69	18.26	18.66	18,403,554	+0.52(+2.89%)
Dec 29, 2008	18.43	18.43	17.87	18.13	11,783,430	-0.04(-0.24%)
Dec 26, 2008	18.30	18.36	18.07	18.18	7,231,768	-0.16(-0.89%)
Dec 24, 2008	18.27	18.53	18.10	18.34	8,262,125	+0.17(+0.92%)
Dec 23, 2008	18.22	18.61	18.10	18.17	25,336,698	-0.11(-0.60%)
Dec 22, 2008	18.16	18.30	17.83	18.28	23,419,690	+0.24(+1.31%)
Dec 19, 2008	17.84	18.27	17.65	18.05	46,789,580	+0.32(+1.78%)
Dec 18, 2008	17.31	18.09	17.28	17.73	28,331,824	+0.41(+2.37%)
Dec 17, 2008	17.27	17.76	17.18	17.32	20,908,402	-0.08(-0.46%)
Dec 16, 2008	16.44	17.43	16.44	17.40	38,967,580	+1.28(+7.94%)
Dec 15, 2008	16.34	16.56	16.05	16.12	15,664,413	-0.25(-1.51%)
Dec 12, 2008	15.84	16.44	15.65	16.37	17,487,634	+0.35(+2.18%)
Dec 11, 2008	16.46	16.72	15.95	16.02	20,586,020	-0.56(-3.36%)
Dec 10, 2008	16.42	16.76	16.21	16.57	19,483,836	+0.28(+1.72%)
Dec 09, 2008	16.85	17.12	16.14	16.29	28,092,508	-0.67(-3.94%)
Dec 08, 2008	17.39	17.45	16.69	16.96	28,545,508	-0.26(-1.52%)
Dec 05, 2008	16.42	17.26	16.04	17.22	31,848,092	+0.67(+4.04%)
Dec 04, 2008	16.50	17.04	16.36	16.56	22,702,620	-0.23(-1.34%)
Dec 03, 2008	16.29	16.86	15.79	16.78	31,119,930	+0.76(+4.72%)
Dec 02, 2008	15.58	16.12	15.54	16.02	23,646,682	+0.59(+3.84%)
Dec 01, 2008	15.89	16.06	15.43	15.43	20,956,618	-0.85(-5.20%)
Nov 28, 2008	16.26	16.36	16.01	16.28	7,126,478	-0.09(-0.58%)
Nov 26, 2008	15.99	16.45	15.80	16.37	28,173,892	+0.33(+2.06%)
Nov 25, 2008	15.84	16.26	15.45	16.04	37,290,044	+0.51(+3.30%)
Nov 24, 2008	15.37	15.62	14.97	15.53	29,575,340	+0.46(+3.06%)
Nov 21, 2008	15.17	15.75	14.31	15.07	43,195,284	-0.03(-0.17%)
Nov 20, 2008	15.50	15.99	15.01	15.09	30,153,028	-0.61(-3.87%)
Nov 19, 2008	16.05	16.53	15.65	15.70	28,007,032	-0.73(-4.47%)
Nov 18, 2008	16.65	16.72	15.85	16.44	38,865,688	-0.25(-1.50%)
Nov 17, 2008	16.76	17.09	16.68	16.69	22,472,686	-0.37(-2.15%)
Nov 14, 2008	17.00	17.75	16.81	17.05	41,493,240	-0.14(-0.80%)
Nov 13, 2008	16.08	17.25	15.92	17.19	41,237,020	+1.04(+6.41%)
Nov 12, 2008	15.84	16.30	15.69	16.16	28,291,920	+0.11(+0.70%)
Nov 11, 2008	16.18	16.41	15.88	16.04	23,432,864	-0.25(-1.56%)
Nov 10, 2008	16.61	16.63	16.06	16.30	16,031,637	-0.07(-0.44%)
Nov 07, 2008	16.15	16.55	16.06	16.37	26,305,646	+0.25(+1.56%)
Nov 06, 2008	16.15	16.49	15.93	16.12	29,398,232	-0.24(-1.49%)
Nov 05, 2008	16.93	17.37	16.36	16.36	25,710,062	-0.75(-4.36%)
Nov 04, 2008	17.36	17.60	16.84	17.11	27,495,900	-0.09(-0.51%)
Nov 03, 2008	17.30	17.44	16.57	17.20	29,625,424	+0.53(+3.18%)
Oct 31, 2008	16.90	17.19	16.37	16.66	29,164,532	-0.31(-1.84%)
Oct 30, 2008	16.87	17.09	16.48	16.98	35,235,776	+0.39(+2.34%)
Oct 29, 2008	16.26	16.88	15.96	16.59	37,050,168	+0.32(+1.94%)
Oct 28, 2008	15.78	16.33	15.37	16.27	35,390,056	+0.86(+5.59%)
Oct 27, 2008	15.39	15.94	15.26	15.41	29,641,212	-0.33(-2.12%)
Oct 24, 2008	15.56	16.19	15.54	15.74	34,796,308	-0.78(-4.73%)
Oct 23, 2008	16.86	17.17	15.64	16.53	52,012,304	-0.36(-2.15%)
Oct 22, 2008	16.38	17.18	16.12	16.89	33,375,202	+0.16(+0.98%)
Oct 21, 2008	16.88	17.11	16.62	16.73	29,612,456	-0.17(-1.01%)
Oct 20, 2008	15.64	16.93	15.61	16.90	29,671,086	+1.26(+8.04%)
Oct 17, 2008	15.45	16.59	15.30	15.64	56,519,784	+0.60(+3.96%)
Oct 16, 2008	14.24	15.14	13.45	15.04	46,911,280	+1.13(+8.12%)
Oct 15, 2008	15.01	15.47	13.85	13.91	35,106,188	-1.11(-7.36%)
Oct 14, 2008	15.62	15.76	14.75	15.02	37,384,768	-0.48(-3.11%)
Oct 13, 2008	14.45	15.57	14.13	15.50	36,779,832	+1.88(+13.82%)
Oct 10, 2008	14.02	14.97	12.94	13.62	69,065,608	-0.93(-6.42%)
Oct 09, 2008	15.22	15.53	14.46	14.55	38,123,684	-0.37(-2.51%)
Oct 08, 2008	14.36	15.43	14.26	14.93	39,428,540	+0.17(+1.18%)
Oct 07, 2008	15.24	15.92	14.75	14.75	35,586,624	-0.47(-3.08%)
Oct 06, 2008	16.32	16.95	14.84	15.22	49,685,880	-1.41(-8.46%)
Oct 03, 2008	16.57	17.36	16.24	16.63	30,093,222	+0.39(+2.37%)
Oct 02, 2008	16.56	16.91	16.22	16.24	21,383,818	-0.22(-1.35%)
Oct 01, 2008	16.63	16.68	16.21	16.46	18,214,366	-0.12(-0.72%)
Sep 30, 2008	16.46	16.72	16.05	16.58	35,729,756	+1.16(+7.52%)
Sep 29, 2008	17.36	17.80	14.54	15.43	46,676,136	-2.25(-12.75%)
Sep 26, 2008	16.78	17.77	16.66	17.68	27,115,554	+0.58(+3.38%)
Sep 25, 2008	16.75	17.84	16.75	17.10	23,819,614	+0.13(+0.77%)
Sep 24, 2008	16.42	17.00	16.28	16.97	26,327,980	+0.73(+4.48%)
Sep 23, 2008	16.41	16.61	16.17	16.24	24,433,200	-0.01(-0.04%)
Sep 22, 2008	16.79	16.93	16.25	16.25	19,094,282	-0.64(-3.77%)
Sep 19, 2008	17.67	17.81	14.47	16.89	50,002,960	-0.26(-1.50%)
Sep 18, 2008	17.49	17.70	15.75	17.14	49,302,348	+0.09(+0.51%)
Sep 17, 2008	17.46	17.99	17.06	17.06	33,715,012	-1.05(-5.82%)
Sep 16, 2008	17.11	18.51	17.11	18.11	38,933,468	+0.73(+4.18%)
Sep 15, 2008	17.31	17.82	17.23	17.38	26,586,942	-0.11(-0.60%)
Sep 12, 2008	17.96	18.06	17.43	17.49	36,877,688	-0.33(-1.88%)
Sep 11, 2008	16.82	17.83	16.74	17.82	37,971,160	+0.81(+4.74%)
Sep 10, 2008	16.94	17.20	16.80	17.02	23,765,800	+0.05(+0.28%)
Sep 09, 2008	17.10	17.38	16.95	16.97	29,472,954	-0.14(-0.81%)
Sep 08, 2008	17.54	17.57	16.81	17.11	37,960,640	-0.28(-1.63%)
Sep 05, 2008	17.98	17.99	17.39	17.39	35,219,300	-0.77(-4.26%)
Sep 04, 2008	18.50	18.63	18.17	18.17	23,280,172	-0.51(-2.73%)
Sep 03, 2008	18.38	18.72	18.25	18.67	24,681,900	+0.40(+2.19%)
Sep 02, 2008	18.72	19.07	18.12	18.27	39,400,864	-0.87(-4.56%)
Aug 29, 2008	19.34	19.47	19.02	19.15	14,391,968	-0.19(-1.00%)
Aug 28, 2008	19.19	19.40	19.10	19.34	16,019,509	-0.20(-1.00%)
Aug 27, 2008	19.60	19.70	19.37	19.54	13,133,401	-0.05(-0.26%)
Aug 26, 2008	19.28	19.76	19.28	19.59	17,226,850	+0.25(+1.28%)
Aug 25, 2008	19.70	19.70	19.18	19.34	16,425,946	-0.40(-2.03%)
Aug 22, 2008	19.78	19.96	19.56	19.74	13,571,468	+0.06(+0.30%)
Aug 21, 2008	19.68	19.79	19.37	19.68	17,816,640	-0.17(-0.86%)
Aug 20, 2008	20.02	20.19	19.67	19.85	16,422,471	+0.03(+0.13%)
Aug 19, 2008	20.02	20.30	19.72	19.83	19,639,430	-0.45(-2.22%)
Aug 18, 2008	20.52	20.64	20.00	20.28	17,017,408	-0.17(-0.84%)
Aug 15, 2008	20.63	20.68	20.23	20.45	15,096,250	-0.16(-0.76%)
Aug 14, 2008	20.56	20.66	20.35	20.60	17,371,372	-0.04(-0.21%)
Aug 13, 2008	20.71	20.95	20.36	20.65	16,373,130	-0.11(-0.51%)
Aug 12, 2008	20.49	20.83	20.48	20.75	16,804,918	+0.24(+1.19%)
Aug 11, 2008	20.57	20.67	20.37	20.51	17,709,432	-0.12(-0.60%)
Aug 08, 2008	20.24	20.73	20.16	20.63	20,383,880	+0.63(+3.14%)
Aug 07, 2008	20.51	20.72	20.00	20.00	29,432,830	-0.36(-1.77%)
Aug 06, 2008	19.91	20.63	19.84	20.36	24,514,326	+0.26(+1.28%)
Aug 05, 2008	19.69	20.16	19.64	20.11	31,196,788	+0.54(+2.75%)
Aug 04, 2008	19.68	19.72	19.35	19.57	16,992,702	+0.05(+0.28%)
Aug 01, 2008	19.82	19.98	19.25	19.51	16,615,134	-0.11(-0.54%)
Jul 31, 2008	19.57	20.07	19.35	19.62	22,980,418	+0.03(+0.13%)
Jul 30, 2008	19.60	19.84	19.26	19.59	22,275,846	-0.03(-0.13%)
Jul 29, 2008	19.33	19.64	19.32	19.62	20,879,854	+0.48(+2.49%)
Jul 28, 2008	19.81	19.88	19.08	19.14	25,372,196	-0.67(-3.38%)
Jul 25, 2008	19.31	19.90	19.13	19.81	25,821,606	+0.67(+3.47%)
Jul 24, 2008	18.95	19.32	18.87	19.15	22,359,054	-0.01(-0.04%)
Jul 23, 2008	18.69	19.43	18.63	19.15	35,567,696	+0.58(+3.13%)
Jul 22, 2008	17.97	18.63	17.88	18.57	35,955,460	+0.53(+2.94%)
Jul 21, 2008	18.23	18.49	18.02	18.04	49,001,040	+0.04(+0.22%)
Jul 18, 2008	18.68	18.76	17.88	18.00	97,939,392	-2.13(-10.60%)
Jul 17, 2008	20.24	20.32	19.82	20.14	30,597,600	+0.21(+1.08%)
Jul 16, 2008	20.09	20.31	19.87	19.92	28,115,402	-0.07(-0.35%)
Jul 15, 2008	19.32	20.31	19.29	19.99	28,599,966	+0.53(+2.71%)
Jul 14, 2008	19.62	19.81	19.39	19.46	17,302,886	-0.05(-0.28%)
Jul 11, 2008	19.70	19.99	19.28	19.52	26,751,994	-0.32(-1.63%)
Jul 10, 2008	19.56	20.16	19.56	19.84	28,670,602	+0.28(+1.43%)
Jul 09, 2008	19.46	20.05	19.34	19.56	29,241,028	+0.11(+0.54%)
Jul 08, 2008	18.64	19.47	18.64	19.46	32,219,222	+0.68(+3.60%)
Jul 07, 2008	18.66	19.03	18.54	18.78	26,434,410	+0.21(+1.14%)
Jul 04, 2008	18.63	18.97	18.55	18.57	11,952,654	+0.00(+0.00%)
Jul 03, 2008	18.63	18.97	18.55	18.57	11,952,654	-0.07(-0.39%)
Jul 02, 2008	19.21	19.21	18.52	18.64	31,146,204	-0.32(-1.69%)

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.