Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.90	10.95	10.76	10.78	6,759,093	-0.22(-2.00%)
Jun 29, 2009	10.89	11.07	10.82	11.00	12,785,424	-0.08(-0.71%)
Jun 26, 2009	10.85	11.11	10.83	11.08	11,402,924	+0.03(+0.25%)
Jun 25, 2009	10.74	11.05	10.72	11.05	8,627,201	+0.30(+2.76%)
Jun 24, 2009	10.78	10.84	10.64	10.75	13,169,473	+0.16(+1.48%)
Jun 23, 2009	10.44	10.62	10.28	10.60	23,533,776	+0.52(+5.14%)
Jun 22, 2009	10.73	10.91	10.08	10.08	14,437,734	-0.82(-7.56%)
Jun 19, 2009	10.92	11.05	10.80	10.90	7,623,666	+0.10(+0.89%)
Jun 18, 2009	10.95	10.98	10.63	10.81	17,930,952	-0.02(-0.20%)
Jun 17, 2009	11.13	11.19	10.76	10.83	15,375,291	-0.61(-5.36%)
Jun 16, 2009	11.74	11.81	11.34	11.44	10,613,495	-0.19(-1.64%)
Jun 15, 2009	11.80	11.81	11.57	11.63	4,454,006	-0.36(-3.02%)
Jun 12, 2009	11.94	12.17	11.78	12.00	7,623,295	-0.05(-0.41%)
Jun 11, 2009	11.79	12.25	11.68	12.05	10,275,845	+0.36(+3.12%)
Jun 10, 2009	11.76	11.91	11.49	11.68	8,785,487	+0.02(+0.20%)
Jun 09, 2009	11.46	11.70	11.33	11.66	7,039,857	+0.24(+2.14%)
Jun 08, 2009	11.28	11.45	11.18	11.41	5,606,515	+0.02(+0.18%)
Jun 05, 2009	11.65	11.66	11.26	11.39	7,493,507	-0.16(-1.40%)
Jun 04, 2009	11.40	11.68	11.33	11.55	11,596,942	+0.23(+2.06%)
Jun 03, 2009	11.34	11.34	10.78	11.32	25,454,106	-0.30(-2.57%)
Jun 02, 2009	11.65	11.82	11.48	11.62	8,298,525	-0.06(-0.50%)
Jun 01, 2009	11.55	11.78	11.52	11.68	13,672,505	+0.39(+3.44%)
May 29, 2009	11.54	11.59	11.20	11.29	21,148,640	-0.11(-0.96%)
May 28, 2009	11.71	11.81	11.36	11.40	15,731,461	-0.12(-1.05%)
May 27, 2009	11.96	12.10	11.52	11.52	16,431,716	-0.56(-4.62%)
May 26, 2009	11.56	12.10	11.56	12.08	9,246,777	+0.33(+2.85%)
May 22, 2009	11.78	11.97	11.62	11.74	9,021,963	+0.12(+1.05%)
May 21, 2009	11.64	11.67	11.38	11.62	15,599,520	-0.22(-1.82%)
May 20, 2009	12.08	12.30	11.82	11.84	14,296,565	-0.02(-0.20%)
May 19, 2009	11.92	12.15	11.82	11.86	14,923,801	-0.11(-0.95%)
May 18, 2009	11.70	12.01	11.61	11.97	17,821,748	+0.38(+3.25%)
May 15, 2009	11.27	11.71	11.27	11.60	18,856,812	+0.30(+2.66%)
May 14, 2009	11.00	11.32	11.00	11.30	14,962,945	+0.08(+0.71%)
May 13, 2009	11.16	11.39	10.80	11.22	18,831,080	+0.01(+0.13%)
May 12, 2009	11.10	11.35	10.98	11.20	22,069,694	+0.16(+1.46%)
May 11, 2009	11.15	11.28	10.81	11.04	26,615,410	+0.31(+2.86%)
May 08, 2009	10.68	10.76	10.42	10.73	9,467,257	+0.23(+2.20%)
May 07, 2009	10.91	10.95	10.44	10.50	14,619,917	-0.25(-2.29%)
May 06, 2009	11.05	11.05	10.50	10.75	13,230,608	-0.19(-1.74%)
May 05, 2009	10.96	11.06	10.70	10.94	7,912,820	-0.02(-0.17%)
May 04, 2009	11.06	11.07	10.86	10.96	11,474,897	+0.07(+0.65%)
May 01, 2009	10.48	11.09	10.43	10.89	11,590,615	+0.41(+3.90%)
Apr 30, 2009	10.62	10.74	10.38	10.48	8,147,213	-0.05(-0.43%)
Apr 29, 2009	10.22	10.60	10.19	10.52	8,430,982	+0.39(+3.85%)
Apr 28, 2009	9.949	10.29	9.946	10.13	5,175,711	-0.02(-0.22%)
Apr 27, 2009	10.01	10.26	9.900	10.15	9,185,689	-0.18(-1.77%)
Apr 24, 2009	9.945	10.47	9.914	10.34	14,614,526	+0.61(+6.25%)
Apr 23, 2009	9.618	9.877	9.429	9.730	12,610,476	+0.10(+1.07%)
Apr 22, 2009	9.671	10.02	9.567	9.626	11,007,521	-0.08(-0.82%)
Apr 21, 2009	9.654	10.03	9.654	9.706	15,165,759	-0.09(-0.95%)
Apr 20, 2009	10.03	10.03	9.730	9.799	15,298,036	-0.37(-3.66%)
Apr 17, 2009	10.68	10.72	10.15	10.17	20,162,766	-0.49(-4.60%)
Apr 16, 2009	10.91	10.96	10.59	10.66	10,793,643	-0.17(-1.57%)
Apr 15, 2009	10.58	10.86	10.54	10.83	11,929,200	+0.11(+1.06%)
Apr 14, 2009	10.48	10.81	10.48	10.72	14,346,312	+0.11(+1.01%)
Apr 13, 2009	10.42	10.70	10.39	10.61	9,437,790	-0.01(-0.08%)
Apr 09, 2009	10.58	10.64	10.42	10.62	10,216,580	+0.25(+2.43%)
Apr 08, 2009	9.993	10.40	9.991	10.37	12,581,359	+0.15(+1.42%)
Apr 07, 2009	10.47	10.51	10.19	10.22	12,179,279	-0.35(-3.32%)
Apr 06, 2009	10.58	10.63	10.40	10.57	16,490,679	-0.27(-2.45%)
Apr 03, 2009	10.54	10.84	10.47	10.84	12,351,869	+0.27(+2.57%)
Apr 02, 2009	10.62	10.82	10.49	10.57	20,170,840	+0.03(+0.26%)
Apr 01, 2009	10.11	10.58	10.11	10.54	18,355,108	+0.20(+1.90%)
Mar 31, 2009	10.36	10.50	10.21	10.34	13,004,186	+0.11(+1.05%)
Mar 30, 2009	10.47	10.47	10.15	10.24	19,389,670	-0.52(-4.88%)
Mar 26, 2009	10.93	10.93	10.46	10.76	18,860,856	+0.11(+1.07%)
Mar 25, 2009	10.78	10.78	10.33	10.65	20,114,216	+0.13(+1.27%)
Mar 24, 2009	10.19	10.79	10.08	10.51	19,954,314	+0.16(+1.56%)
Mar 23, 2009	10.23	10.41	10.17	10.35	16,070,149	+0.51(+5.19%)
Mar 20, 2009	10.17	10.18	9.842	9.842	22,565,252	-0.54(-5.21%)
Mar 19, 2009	10.29	10.41	10.05	10.38	23,292,286	+0.32(+3.22%)
Mar 18, 2009	9.939	10.17	9.628	10.06	30,870,598	+0.02(+0.22%)
Mar 17, 2009	9.957	10.10	9.743	10.04	22,187,756	+0.05(+0.47%)
Mar 16, 2009	9.936	10.28	9.815	9.990	28,534,228	+0.01(+0.13%)
Mar 13, 2009	9.824	10.11	9.701	9.977	0	+0.18(+1.83%)
Mar 12, 2009	9.839	9.839	9.445	9.798	28,223,048	-0.11(-1.14%)
Mar 11, 2009	9.432	10.02	9.362	9.911	33,899,592	+0.57(+6.09%)
Mar 10, 2009	9.190	9.535	9.139	9.343	31,077,780	+0.39(+4.37%)
Mar 09, 2009	8.508	9.157	8.376	8.952	32,186,228	+0.14(+1.60%)
Mar 06, 2009	8.988	9.029	8.521	8.811	0	-0.04(-0.49%)
Mar 05, 2009	8.991	9.221	8.718	8.854	26,718,118	-0.27(-2.95%)
Mar 04, 2009	9.163	9.379	8.992	9.123	39,655,192	+0.59(+6.90%)
Mar 02, 2009	9.119	9.227	8.502	8.534	32,563,256	-0.82(-8.77%)
Feb 27, 2009	8.828	9.619	8.795	9.354	0	+0.23(+2.52%)
Feb 26, 2009	9.149	9.337	9.032	9.125	56,673,412	+0.14(+1.59%)
Feb 25, 2009	9.670	9.682	8.943	8.982	119,451,600	+0.90(+11.14%)
Feb 24, 2009	7.356	8.178	7.316	8.082	41,637,876	+0.81(+11.16%)
Feb 23, 2009	8.214	8.379	7.227	7.271	49,588,592	-0.83(-10.27%)
Feb 20, 2009	7.737	8.166	7.642	8.102	35,185,872	+0.17(+2.16%)
Feb 19, 2009	7.756	8.182	7.714	7.931	29,716,068	+0.27(+3.53%)
Feb 18, 2009	7.400	7.746	7.378	7.660	33,817,652	+0.27(+3.66%)
Feb 17, 2009	7.512	7.646	7.301	7.390	28,549,852	-0.56(-7.06%)
Feb 13, 2009	7.858	8.164	7.858	7.951	22,209,076	-0.05(-0.67%)
Feb 12, 2009	7.362	8.027	7.301	8.005	34,745,292	+0.41(+5.44%)
Feb 11, 2009	8.257	8.281	7.352	7.592	40,494,608	-0.20(-2.59%)
Feb 10, 2009	7.896	8.271	7.655	7.794	48,543,356	+0.02(+0.30%)
Feb 09, 2009	7.970	8.248	7.586	7.771	24,711,234	-0.17(-2.18%)
Feb 06, 2009	7.711	8.187	7.653	7.944	33,225,606	+0.32(+4.18%)
Feb 05, 2009	7.327	7.707	7.204	7.626	30,495,586	+0.23(+3.05%)
Feb 04, 2009	7.197	7.710	7.197	7.400	28,170,336	+0.31(+4.30%)
Feb 03, 2009	6.976	7.261	6.817	7.095	19,524,272	+0.18(+2.54%)
Feb 02, 2009	6.692	7.111	6.624	6.919	19,921,730	+0.08(+1.23%)
Jan 30, 2009	7.053	7.224	6.775	6.834	0	-0.19(-2.65%)
Jan 29, 2009	6.997	7.125	6.893	7.021	23,208,622	-0.13(-1.75%)
Jan 28, 2009	6.913	7.242	6.845	7.146	26,058,366	+0.41(+6.11%)
Jan 27, 2009	6.945	7.006	6.650	6.734	24,745,874	-0.13(-1.91%)
Jan 26, 2009	6.880	7.271	6.701	6.865	23,751,980	+0.06(+0.92%)
Jan 23, 2009	6.253	6.967	6.151	6.802	22,869,404	+0.32(+5.01%)
Jan 22, 2009	6.464	6.772	6.305	6.478	28,070,842	-0.16(-2.39%)
Jan 21, 2009	6.909	6.909	6.260	6.637	27,152,876	-0.01(-0.22%)
Jan 20, 2009	6.874	6.981	6.558	6.651	21,494,970	-0.40(-5.73%)
Jan 16, 2009	6.696	7.227	6.574	7.055	35,027,660	+0.19(+2.73%)
Jan 15, 2009	6.485	6.976	6.270	6.868	19,685,172	+0.43(+6.73%)
Jan 14, 2009	6.619	6.718	6.241	6.435	20,101,548	-0.50(-7.19%)
Jan 13, 2009	6.784	7.115	6.733	6.933	17,876,542	+0.11(+1.60%)
Jan 12, 2009	7.793	7.793	6.769	6.824	23,437,286	-1.01(-12.95%)
Jan 09, 2009	7.973	8.098	7.685	7.839	17,047,496	-0.11(-1.39%)
Jan 08, 2009	7.496	8.116	7.493	7.950	23,300,304	+0.20(+2.61%)
Jan 07, 2009	8.143	8.361	7.713	7.748	17,735,422	-0.29(-3.60%)
Jan 06, 2009	8.318	8.376	7.649	8.037	26,054,130	-0.19(-2.35%)
Jan 05, 2009	7.710	8.382	7.710	8.230	18,439,562	+0.43(+5.54%)
Jan 02, 2009	7.181	7.867	7.140	7.799	0	+0.65(+9.09%)
Jan 01, 2009	6.917	7.234	6.808	7.149	0	+0.00(+0.00%)
Dec 31, 2008	6.917	7.234	6.808	7.149	8,929,221	+0.22(+3.21%)
Dec 30, 2008	6.677	6.951	6.616	6.926	10,644,331	+0.14(+1.99%)
Dec 29, 2008	6.837	7.026	6.619	6.791	8,597,135	-0.01(-0.21%)
Dec 26, 2008	6.800	6.849	6.561	6.805	5,302,253	+0.10(+1.50%)
Dec 24, 2008	6.661	6.875	6.624	6.705	3,590,444	-0.06(-0.84%)
Dec 23, 2008	6.621	6.916	6.621	6.762	13,676,047	+0.14(+2.18%)
Dec 22, 2008	6.960	6.965	6.471	6.618	9,795,321	-0.35(-5.03%)
Dec 19, 2008	7.204	7.409	6.725	6.968	14,385,036	-0.39(-5.30%)
Dec 18, 2008	8.129	8.129	7.316	7.358	12,302,218	-0.71(-8.83%)
Dec 17, 2008	7.765	8.303	7.599	8.070	19,856,840	+0.25(+3.22%)
Dec 16, 2008	7.159	7.852	7.159	7.819	19,341,304	+0.86(+12.42%)
Dec 15, 2008	7.277	7.467	6.820	6.955	12,474,374	-0.19(-2.65%)
Dec 12, 2008	6.834	7.361	6.670	7.144	10,608,220	+0.07(+1.01%)
Dec 11, 2008	7.418	7.839	6.930	7.073	16,084,920	-0.53(-7.00%)
Dec 10, 2008	7.649	7.802	7.418	7.605	11,259,519	+0.24(+3.24%)
Dec 09, 2008	7.271	7.895	7.115	7.367	12,170,800	-0.01(-0.14%)
Dec 08, 2008	7.160	7.585	7.160	7.377	17,681,624	+0.54(+7.82%)
Dec 05, 2008	6.328	6.858	6.036	6.842	18,636,820	+0.36(+5.49%)
Dec 04, 2008	6.616	6.961	6.372	6.485	13,713,932	-0.25(-3.71%)
Dec 03, 2008	6.526	6.898	6.336	6.736	17,081,220	+0.05(+0.81%)
Dec 02, 2008	6.200	6.721	6.168	6.682	27,606,106	+0.25(+3.91%)
Dec 01, 2008	7.400	7.400	6.395	6.430	21,567,618	-1.22(-15.98%)
Nov 28, 2008	7.719	7.796	7.522	7.653	6,516,641	-0.07(-0.94%)
Nov 26, 2008	6.861	7.783	6.712	7.726	19,620,136	+0.64(+9.10%)
Nov 25, 2008	7.087	7.316	6.802	7.082	29,904,522	+0.37(+5.50%)
Nov 24, 2008	6.973	7.189	6.602	6.712	26,358,894	-0.07(-1.03%)
Nov 21, 2008	5.962	6.830	5.962	6.782	41,613,220	+1.06(+18.44%)
Nov 20, 2008	6.202	6.417	5.691	5.726	42,016,792	-0.74(-11.49%)
Nov 19, 2008	7.262	7.324	6.462	6.469	29,271,242	-0.86(-11.71%)
Nov 18, 2008	7.457	7.634	6.984	7.327	25,179,704	-0.01(-0.10%)
Nov 17, 2008	7.498	7.806	7.301	7.335	39,416,204	-0.66(-8.24%)
Nov 14, 2008	8.510	8.846	7.990	7.993	40,156,608	-0.80(-9.07%)
Nov 13, 2008	7.676	8.799	7.314	8.790	63,470,252	+1.20(+15.74%)
Nov 12, 2008	8.271	8.271	7.583	7.595	37,561,796	-0.97(-11.34%)
Nov 11, 2008	8.771	8.949	8.316	8.566	33,902,396	-0.49(-5.43%)
Nov 10, 2008	9.229	9.660	8.873	9.058	30,406,042	+0.21(+2.38%)
Nov 07, 2008	8.171	8.867	7.966	8.847	32,990,058	+0.82(+10.18%)
Nov 06, 2008	8.385	8.488	7.803	8.030	39,285,496	-0.62(-7.16%)
Nov 05, 2008	9.264	9.336	8.579	8.649	37,733,892	-0.79(-8.34%)
Nov 04, 2008	9.570	9.863	9.283	9.436	40,564,108	+0.32(+3.54%)
Nov 03, 2008	9.314	9.552	8.953	9.113	31,018,514	-0.22(-2.37%)
Oct 31, 2008	8.527	9.519	8.527	9.334	35,574,768	+0.59(+6.75%)
Oct 30, 2008	8.252	8.953	8.203	8.744	41,276,624	+0.92(+11.81%)
Oct 29, 2008	7.870	8.351	7.554	7.820	35,210,140	-0.06(-0.70%)
Oct 28, 2008	7.054	7.877	6.701	7.876	47,528,880	+1.30(+19.69%)
Oct 27, 2008	6.436	6.907	6.337	6.580	39,622,036	+0.13(+1.94%)
Oct 24, 2008	5.526	6.672	5.484	6.455	37,096,636	-0.02(-0.36%)
Oct 23, 2008	7.371	7.444	6.195	6.478	55,896,412	-0.78(-10.69%)
Oct 22, 2008	7.628	7.801	6.897	7.253	37,507,440	-0.88(-10.82%)
Oct 21, 2008	8.601	8.686	8.075	8.133	29,173,700	-0.73(-8.27%)
Oct 20, 2008	8.438	8.883	8.260	8.866	28,856,934	+0.82(+10.15%)
Oct 17, 2008	8.127	8.864	7.723	8.049	32,743,038	-0.39(-4.65%)
Oct 16, 2008	8.360	8.763	7.503	8.441	47,898,824	+0.30(+3.73%)
Oct 15, 2008	8.899	8.899	8.060	8.137	33,517,200	-1.19(-12.79%)
Oct 14, 2008	9.744	10.10	8.825	9.331	37,511,844	-0.07(-0.74%)
Oct 13, 2008	9.277	9.401	8.463	9.401	33,464,488	+1.01(+12.10%)
Oct 10, 2008	7.482	9.007	7.199	8.386	49,002,344	+0.27(+3.30%)
Oct 09, 2008	8.767	9.863	7.876	8.118	51,347,648	-0.22(-2.58%)
Oct 08, 2008	6.978	8.950	6.891	8.334	64,742,400	+0.86(+11.52%)
Oct 07, 2008	8.287	8.518	7.450	7.473	54,837,008	-0.39(-4.97%)
Oct 06, 2008	7.460	7.972	6.850	7.864	57,075,768	-0.35(-4.25%)
Oct 03, 2008	8.815	9.234	8.050	8.213	48,061,836	-0.22(-2.62%)
Oct 02, 2008	11.34	11.39	7.870	8.434	104,769,576	-4.46(-34.57%)
Oct 01, 2008	13.35	13.62	12.53	12.89	148,383,216	-0.41(-3.08%)
Sep 30, 2008	12.40	13.45	12.10	13.30	35,938,444	+1.10(+8.97%)
Sep 29, 2008	12.63	13.30	11.80	12.20	38,638,716	-1.14(-8.55%)
Sep 26, 2008	14.42	14.42	12.75	13.35	0	-2.68(-16.71%)
Sep 25, 2008	16.71	16.71	15.46	16.02	31,680,782	-0.69(-4.15%)
Sep 24, 2008	16.86	17.23	16.21	16.72	21,034,594	+0.20(+1.20%)
Sep 23, 2008	17.65	17.75	15.89	16.52	31,320,570	-1.19(-6.72%)
Sep 22, 2008	17.38	18.30	17.36	17.71	24,571,254	+0.34(+1.98%)
Sep 19, 2008	17.13	17.56	16.33	17.37	0	+1.32(+8.24%)
Sep 18, 2008	16.08	17.09	15.20	16.05	30,858,510	+0.09(+0.58%)
Sep 17, 2008	16.96	17.55	15.68	15.95	34,270,876	-1.43(-8.21%)
Sep 16, 2008	15.38	17.39	15.27	17.38	35,657,688	+1.35(+8.43%)
Sep 15, 2008	16.78	17.39	15.69	16.03	31,384,668	-1.82(-10.22%)
Sep 12, 2008	16.88	18.14	16.88	17.85	32,501,294	+0.95(+5.60%)
Sep 11, 2008	15.53	16.93	15.09	16.90	37,410,608	+0.97(+6.06%)
Sep 10, 2008	15.35	16.62	15.29	15.94	40,115,360	+0.66(+4.31%)
Sep 09, 2008	17.06	17.06	15.20	15.28	51,109,272	-2.09(-12.05%)
Sep 08, 2008	19.71	19.75	16.80	17.37	34,613,932	-1.70(-8.93%)
Sep 05, 2008	18.02	19.15	17.29	19.08	0	+1.13(+6.29%)
Sep 04, 2008	19.17	19.71	17.64	17.95	34,809,036	-1.59(-8.12%)
Sep 03, 2008	20.01	20.42	18.69	19.53	34,261,976	-0.54(-2.67%)
Sep 02, 2008	21.37	21.37	20.00	20.07	25,452,276	-2.09(-9.44%)
Aug 29, 2008	21.81	22.39	21.81	22.16	13,522,128	+0.26(+1.20%)
Aug 28, 2008	22.08	22.08	21.35	21.90	19,866,778	+0.06(+0.29%)
Aug 27, 2008	21.93	22.20	21.72	21.84	19,341,050	+0.13(+0.62%)
Aug 26, 2008	21.49	21.74	21.28	21.70	62,720,352	+0.35(+1.63%)
Aug 25, 2008	21.59	21.88	20.89	21.35	22,557,178	+0.35(+1.65%)
Aug 22, 2008	20.81	21.39	20.44	21.01	16,300,498	-0.16(-0.74%)
Aug 21, 2008	20.68	21.32	20.21	21.16	17,591,858	+0.82(+4.03%)
Aug 20, 2008	19.82	20.50	19.74	20.34	17,652,830	+0.72(+3.69%)
Aug 19, 2008	18.61	20.01	18.53	19.62	20,420,184	+0.74(+3.94%)
Aug 18, 2008	18.88	19.63	18.52	18.88	21,060,506	+0.13(+0.67%)
Aug 15, 2008	19.87	19.87	18.45	18.75	0	-1.18(-5.90%)
Aug 14, 2008	19.99	20.29	19.19	19.93	20,219,598	-0.26(-1.31%)
Aug 13, 2008	18.51	20.20	18.51	20.19	20,092,086	+1.79(+9.74%)
Aug 12, 2008	18.19	18.89	17.97	18.40	21,794,852	+0.17(+0.96%)
Aug 11, 2008	19.82	19.82	17.45	18.22	34,783,328	-1.36(-6.92%)
Aug 08, 2008	19.63	20.07	19.11	19.58	20,705,946	-0.83(-4.07%)
Aug 07, 2008	20.68	21.00	20.02	20.41	16,613,019	-0.06(-0.31%)
Aug 06, 2008	20.61	21.11	20.18	20.47	20,884,334	+0.17(+0.84%)
Aug 05, 2008	21.29	21.81	19.49	20.30	38,129,328	-1.36(-6.28%)
Aug 04, 2008	23.47	23.48	21.30	21.66	24,648,454	-1.97(-8.35%)
Aug 01, 2008	24.01	24.43	23.35	23.64	12,432,143	-0.13(-0.56%)
Jul 31, 2008	24.10	24.45	23.54	23.77	16,968,232	-0.46(-1.89%)
Jul 30, 2008	22.61	24.28	22.27	24.23	24,237,374	+2.03(+9.12%)
Jul 29, 2008	22.20	22.34	20.65	22.20	22,602,360	+1.02(+4.81%)
Jul 28, 2008	21.16	21.51	20.69	21.18	16,878,998	+0.29(+1.36%)
Jul 25, 2008	20.50	21.09	19.73	20.90	14,497,632	+0.62(+3.03%)
Jul 24, 2008	20.88	21.60	19.27	20.28	32,729,368	-0.01(-0.06%)
Jul 23, 2008	22.47	22.60	20.22	20.30	23,516,748	-2.40(-10.57%)
Jul 22, 2008	22.68	22.98	21.86	22.69	13,654,859	-0.10(-0.42%)
Jul 21, 2008	22.10	23.06	21.92	22.79	21,635,280	+1.02(+4.68%)
Jul 18, 2008	21.82	22.78	21.66	21.77	16,144,571	-0.45(-2.01%)
Jul 17, 2008	23.51	23.99	21.55	22.22	22,014,238	-0.88(-3.79%)
Jul 16, 2008	23.26	23.26	21.96	23.09	19,499,392	-0.03(-0.14%)
Jul 15, 2008	23.93	23.93	22.38	23.13	23,143,792	-0.88(-3.66%)
Jul 14, 2008	23.63	24.17	23.18	24.01	17,508,964	+0.88(+3.80%)
Jul 11, 2008	22.52	23.34	22.25	23.13	19,550,398	+0.32(+1.40%)
Jul 10, 2008	22.39	22.83	21.96	22.81	18,955,332	+0.67(+3.03%)
Jul 09, 2008	21.09	22.54	21.09	22.14	21,441,370	+1.13(+5.37%)
Jul 08, 2008	20.91	21.08	19.42	21.01	30,323,436	-0.39(-1.83%)
Jul 07, 2008	21.30	22.09	20.70	21.40	23,730,930	+0.69(+3.34%)
Jul 04, 2008	20.53	21.08	19.98	20.71	17,593,646	+0.00(+0.00%)
Jul 03, 2008	20.53	21.08	19.98	20.71	17,593,646	-0.18(-0.84%)
Jul 02, 2008	22.61	22.84	20.87	20.88	18,711,222	-1.61(-7.17%)

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.