Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.29	11.50	11.20	11.46	8,729,438	+0.07(+0.61%)
Jul 29, 2010	11.65	11.70	11.18	11.39	12,000,312	-0.20(-1.71%)
Jul 28, 2010	11.74	11.87	11.54	11.58	8,908,267	-0.19(-1.63%)
Jul 27, 2010	12.14	12.16	11.67	11.78	12,121,537	-0.38(-3.13%)
Jul 26, 2010	12.11	12.17	11.97	12.16	5,305,756	+0.05(+0.41%)
Jul 23, 2010	11.96	12.13	11.88	12.11	5,777,230	+0.17(+1.46%)
Jul 22, 2010	11.70	11.99	11.67	11.93	6,555,643	+0.30(+2.58%)
Jul 21, 2010	11.86	11.91	11.58	11.63	8,663,073	-0.20(-1.71%)
Jul 20, 2010	11.47	11.86	11.43	11.83	6,946,649	+0.22(+1.89%)
Jul 19, 2010	11.58	11.72	11.56	11.62	6,106,591	+0.07(+0.64%)
Jul 16, 2010	11.89	11.91	11.53	11.54	9,160,274	-0.38(-3.18%)
Jul 15, 2010	11.84	11.95	11.69	11.92	6,818,869	+0.13(+1.07%)
Jul 14, 2010	11.84	11.93	11.67	11.79	6,664,659	-0.02(-0.17%)
Jul 13, 2010	11.77	11.87	11.70	11.81	7,644,724	+0.12(+1.02%)
Jul 12, 2010	11.74	11.94	11.64	11.69	5,706,622	-0.07(-0.63%)
Jul 09, 2010	11.77	11.80	11.63	11.77	6,104,541	+0.01(+0.11%)
Jul 08, 2010	12.02	12.02	11.52	11.75	16,236,904	-0.29(-2.39%)
Jul 07, 2010	11.97	12.19	11.83	12.04	12,797,957	+0.15(+1.28%)
Jul 06, 2010	11.92	12.13	11.70	11.89	9,019,968	+0.08(+0.72%)
Jul 02, 2010	11.95	12.08	11.79	11.80	8,891,605	-0.11(-0.89%)
Jul 01, 2010	11.57	11.96	11.47	11.91	12,859,740	+0.32(+2.74%)
Jun 30, 2010	11.57	11.86	11.57	11.59	9,240,074	-0.02(-0.21%)
Jun 29, 2010	11.79	11.82	11.55	11.62	7,702,558	-0.24(-2.04%)
Jun 25, 2010	12.00	12.04	11.83	11.86	8,466,359	-0.12(-1.00%)
Jun 24, 2010	11.99	12.11	11.89	11.98	6,358,731	-0.08(-0.63%)
Jun 23, 2010	12.03	12.14	11.88	12.05	7,255,827	+0.03(+0.25%)
Jun 22, 2010	12.27	12.44	11.99	12.02	7,152,552	-0.24(-1.99%)
Jun 21, 2010	12.58	12.62	12.19	12.27	6,181,492	-0.20(-1.60%)
Jun 18, 2010	12.60	12.65	12.44	12.47	8,613,600	-0.08(-0.66%)
Jun 17, 2010	12.56	12.61	12.35	12.55	9,962,263	+0.05(+0.42%)
Jun 16, 2010	12.47	12.58	12.40	12.50	5,097,808	-0.03(-0.23%)
Jun 15, 2010	12.40	12.55	12.30	12.53	6,789,424	+0.13(+1.07%)
Jun 14, 2010	12.60	12.60	12.36	12.39	9,009,594	-0.08(-0.63%)
Jun 11, 2010	12.34	12.63	12.34	12.47	9,645,174	-0.03(-0.24%)
Jun 10, 2010	12.24	12.53	12.17	12.50	12,191,989	+0.41(+3.36%)
Jun 09, 2010	11.95	12.32	11.93	12.10	15,497,755	+0.22(+1.83%)
Jun 08, 2010	11.54	11.91	11.43	11.88	13,552,032	+0.32(+2.81%)
Jun 07, 2010	11.91	12.05	11.54	11.55	9,249,732	-0.33(-2.77%)
Jun 04, 2010	12.07	12.27	11.83	11.88	11,588,148	-0.34(-2.79%)
Jun 03, 2010	12.04	12.60	11.97	12.22	17,221,220	+0.42(+3.60%)
Jun 02, 2010	11.44	11.81	11.37	11.80	9,790,355	+0.38(+3.28%)
Jun 01, 2010	11.34	11.62	11.34	11.42	8,684,176	+0.06(+0.52%)
May 28, 2010	11.53	11.60	11.28	11.37	11,008,155	-0.17(-1.45%)
May 27, 2010	11.50	11.58	11.33	11.53	6,637,906	+0.23(+2.07%)
May 26, 2010	11.57	11.64	11.24	11.30	8,824,319	-0.16(-1.44%)
May 25, 2010	11.13	11.50	11.03	11.46	10,246,715	+0.12(+1.05%)
May 24, 2010	11.40	11.42	11.24	11.34	8,255,084	-0.05(-0.48%)
May 21, 2010	11.44	11.61	11.11	11.40	14,542,834	+0.06(+0.53%)
May 20, 2010	11.41	11.51	10.87	11.34	19,313,416	+0.12(+1.05%)
May 19, 2010	11.19	11.39	11.16	11.22	9,284,865	-0.01(-0.10%)
May 18, 2010	11.36	11.51	11.19	11.23	14,302,112	-0.27(-2.34%)
May 17, 2010	11.34	11.51	11.16	11.50	9,125,595	+0.16(+1.40%)
May 14, 2010	11.39	11.44	11.27	11.34	8,493,801	-0.10(-0.89%)
May 13, 2010	11.75	11.77	11.40	11.44	6,494,033	-0.33(-2.76%)
May 12, 2010	11.72	11.79	11.65	11.77	5,719,815	+0.04(+0.33%)
May 11, 2010	11.80	11.87	11.46	11.73	6,973,642	+0.05(+0.41%)
May 10, 2010	11.50	11.69	11.44	11.68	9,118,085	+0.51(+4.58%)
May 07, 2010	11.38	11.62	11.10	11.17	12,672,578	-0.30(-2.61%)
May 06, 2010	11.46	11.63	11.06	11.47	19,884,208	-0.46(-3.85%)
May 05, 2010	12.04	12.16	11.79	11.93	11,305,309	-0.01(-0.11%)
May 04, 2010	12.28	12.31	11.90	11.94	10,547,747	-0.43(-3.44%)
May 03, 2010	12.16	12.46	12.10	12.37	4,761,353	+0.22(+1.82%)
Apr 30, 2010	12.48	12.49	12.11	12.15	9,851,508	-0.28(-2.25%)
Apr 29, 2010	12.28	12.48	12.21	12.43	6,437,361	+0.22(+1.79%)
Apr 28, 2010	12.43	12.50	12.16	12.21	8,112,318	-0.18(-1.49%)
Apr 27, 2010	12.61	12.71	12.37	12.39	10,048,397	-0.28(-2.17%)
Apr 26, 2010	12.74	12.78	12.62	12.67	4,408,674	-0.02(-0.19%)
Apr 23, 2010	12.73	12.77	12.53	12.69	5,820,375	+0.02(+0.19%)
Apr 22, 2010	12.36	12.70	12.31	12.67	9,460,870	+0.28(+2.24%)
Apr 21, 2010	12.30	12.48	12.25	12.39	8,248,432	+0.09(+0.74%)
Apr 20, 2010	12.25	12.35	12.17	12.30	9,194,982	+0.14(+1.14%)
Apr 19, 2010	12.22	12.28	12.00	12.16	7,915,047	-0.08(-0.64%)
Apr 16, 2010	12.28	12.34	12.12	12.24	8,565,728	-0.05(-0.37%)
Apr 15, 2010	12.23	12.32	12.15	12.28	6,264,560	+0.04(+0.35%)
Apr 14, 2010	12.22	12.26	12.14	12.24	5,346,224	-0.02(-0.16%)
Apr 13, 2010	12.15	12.28	12.12	12.26	6,924,461	+0.11(+0.91%)
Apr 12, 2010	12.16	12.21	12.03	12.15	7,109,249	+0.03(+0.23%)
Apr 09, 2010	12.20	12.23	12.05	12.12	9,199,997	-0.05(-0.41%)
Apr 08, 2010	12.00	12.26	11.92	12.17	21,721,464	+0.43(+3.64%)
Apr 07, 2010	11.85	11.91	11.68	11.74	11,310,242	-0.12(-0.99%)
Apr 06, 2010	11.92	11.95	11.77	11.86	9,700,974	-0.06(-0.53%)
Apr 05, 2010	11.66	11.96	11.65	11.92	10,155,744	+0.34(+2.90%)
Apr 01, 2010	11.67	11.59	11.59	11.59	28,800,328	-0.01(-0.09%)
Mar 31, 2010	11.39	11.67	11.39	11.60	8,068,020	+0.04(+0.36%)
Mar 30, 2010	11.62	11.67	11.51	11.56	11,415,150	-0.04(-0.37%)
Mar 29, 2010	11.63	11.68	11.51	11.60	6,312,643	-0.03(-0.24%)
Mar 26, 2010	11.47	11.64	11.46	11.63	13,704,064	-0.03(-0.24%)
Mar 25, 2010	11.64	11.74	11.61	11.66	9,034,526	+0.03(+0.30%)
Mar 24, 2010	11.77	11.77	11.57	11.62	9,448,160	-0.15(-1.25%)
Mar 23, 2010	11.87	11.87	11.67	11.77	10,840,678	-0.09(-0.79%)
Mar 22, 2010	11.69	11.93	11.67	11.86	9,699,974	+0.13(+1.15%)
Mar 19, 2010	11.31	11.73	11.30	11.73	23,246,432	+0.42(+3.68%)
Mar 18, 2010	11.59	11.70	11.24	11.31	22,035,510	-0.39(-3.35%)
Mar 17, 2010	11.79	11.82	11.64	11.70	11,453,317	-0.05(-0.46%)
Mar 16, 2010	11.62	11.78	11.61	11.76	9,673,125	+0.14(+1.23%)
Mar 15, 2010	11.57	11.65	11.41	11.62	9,931,264	+0.14(+1.19%)
Mar 12, 2010	11.41	11.49	11.36	11.48	7,400,461	+0.07(+0.59%)
Mar 11, 2010	11.25	11.43	11.19	11.41	12,723,865	+0.12(+1.04%)
Mar 10, 2010	11.21	11.33	11.19	11.29	11,024,060	+0.13(+1.15%)
Mar 09, 2010	11.23	11.26	11.13	11.17	11,967,668	-0.07(-0.60%)
Mar 08, 2010	11.08	11.25	11.05	11.23	8,582,905	+0.14(+1.27%)
Mar 05, 2010	11.10	11.15	11.01	11.09	14,246,325	+0.02(+0.16%)
Mar 04, 2010	10.85	11.18	10.77	11.08	17,480,392	+0.35(+3.26%)
Mar 03, 2010	10.72	10.77	10.67	10.73	8,702,603	+0.04(+0.35%)
Mar 02, 2010	10.73	10.76	10.67	10.69	11,598,439	-0.00(-0.04%)
Mar 01, 2010	10.64	10.72	10.49	10.69	10,282,167	+0.08(+0.79%)
Feb 26, 2010	10.64	10.64	10.53	10.61	9,254,231	+0.01(+0.09%)
Feb 25, 2010	10.38	10.62	10.31	10.60	10,497,262	+0.16(+1.52%)
Feb 24, 2010	10.26	10.45	10.20	10.44	8,590,480	+0.24(+2.38%)
Feb 23, 2010	10.23	10.26	10.11	10.20	9,552,810	-0.03(-0.28%)
Feb 22, 2010	10.21	10.26	10.11	10.23	9,096,731	+0.01(+0.11%)
Feb 19, 2010	10.18	10.25	10.10	10.22	7,279,726	+0.00(+0.00%)
Feb 18, 2010	10.25	10.28	10.17	10.22	5,633,873	+0.00(+0.02%)
Feb 17, 2010	10.13	10.22	10.11	10.21	6,487,897	+0.14(+1.38%)
Feb 16, 2010	10.09	10.12	9.996	10.08	6,872,409	+0.04(+0.39%)
Feb 12, 2010	9.952	10.04	10.04	10.04	31,941,588	+0.05(+0.50%)
Feb 11, 2010	9.834	10.02	9.782	9.987	9,013,182	+0.19(+1.96%)
Feb 10, 2010	9.838	9.905	9.764	9.795	8,862,703	-0.05(-0.51%)
Feb 09, 2010	9.875	9.922	9.758	9.844	8,697,990	+0.08(+0.77%)
Feb 08, 2010	9.825	9.974	9.710	9.769	9,756,886	-0.17(-1.70%)
Feb 05, 2010	9.808	9.974	9.782	9.937	13,731,580	+0.17(+1.70%)
Feb 04, 2010	9.767	9.961	9.736	9.771	15,071,000	-0.22(-2.16%)
Feb 03, 2010	10.08	10.10	9.911	9.987	14,375,569	-0.14(-1.35%)
Feb 02, 2010	10.02	10.16	9.994	10.12	12,523,130	+0.07(+0.71%)
Feb 01, 2010	10.00	10.12	9.944	10.05	11,099,651	+0.12(+1.24%)
Jan 29, 2010	9.970	10.14	9.928	9.929	16,075,642	-0.02(-0.22%)
Jan 28, 2010	9.970	9.976	9.827	9.950	15,946,868	+0.00(+0.04%)
Jan 27, 2010	9.844	9.957	9.695	9.946	14,767,757	+0.18(+1.79%)
Jan 26, 2010	9.555	9.814	9.520	9.771	11,809,552	+0.18(+1.92%)
Jan 25, 2010	9.542	9.633	9.514	9.587	11,780,542	+0.11(+1.19%)
Jan 22, 2010	9.542	9.689	9.463	9.475	10,574,225	-0.13(-1.35%)
Jan 21, 2010	9.808	9.849	9.589	9.604	9,436,706	-0.18(-1.83%)
Jan 20, 2010	9.849	9.870	9.693	9.784	6,061,888	-0.11(-1.14%)
Jan 19, 2010	9.715	9.914	9.713	9.896	7,723,436	+0.19(+2.01%)
Jan 15, 2010	9.898	9.702	9.702	9.702	30,252,172	-0.16(-1.58%)
Jan 14, 2010	9.885	9.918	9.842	9.857	9,397,237	-0.07(-0.72%)
Jan 13, 2010	9.870	9.957	9.836	9.929	9,232,853	+0.10(+1.06%)
Jan 12, 2010	9.764	9.836	9.738	9.825	10,961,662	+0.04(+0.38%)
Jan 11, 2010	9.771	9.801	9.624	9.788	11,793,416	+0.05(+0.49%)
Jan 08, 2010	9.732	9.801	9.680	9.741	18,446,300	-0.19(-1.94%)
Jan 07, 2010	9.870	10.04	9.849	9.933	27,738,378	+0.39(+4.10%)
Jan 06, 2010	9.351	9.544	9.328	9.542	14,901,342	+0.14(+1.54%)
Jan 05, 2010	9.261	9.403	9.211	9.397	10,835,705	+0.17(+1.83%)
Jan 04, 2010	9.246	9.280	9.144	9.228	18,207,182	-0.00(-0.05%)
Dec 31, 2009	9.360	9.233	9.233	9.233	20,224,860	-0.14(-1.48%)
Dec 30, 2009	9.345	9.425	9.316	9.371	5,995,570	-0.03(-0.32%)
Dec 29, 2009	9.293	9.419	9.257	9.401	8,948,950	+0.14(+1.56%)
Dec 28, 2009	9.189	9.291	9.189	9.256	9,533,376	+0.07(+0.73%)
Dec 24, 2009	9.259	9.328	9.166	9.189	2,640,898	-0.08(-0.86%)
Dec 23, 2009	9.254	9.371	9.213	9.269	9,236,923	+0.01(+0.14%)
Dec 22, 2009	9.457	9.457	9.215	9.256	13,553,303	-0.19(-2.01%)
Dec 21, 2009	9.269	9.550	9.269	9.447	21,023,132	+0.17(+1.86%)
Dec 18, 2009	9.568	9.628	9.273	9.274	129,793,608	-0.31(-3.25%)
Dec 17, 2009	9.611	9.635	9.514	9.585	8,721,994	-0.11(-1.09%)
Dec 16, 2009	9.812	9.877	9.674	9.691	12,825,666	-0.09(-0.95%)
Dec 15, 2009	9.682	9.849	9.650	9.784	10,606,654	+0.08(+0.78%)
Dec 14, 2009	9.641	9.715	9.548	9.708	15,812,127	+0.30(+3.17%)
Dec 11, 2009	9.481	9.548	9.345	9.410	7,165,101	-0.04(-0.41%)
Dec 10, 2009	9.293	9.537	9.293	9.449	6,878,187	+0.17(+1.79%)
Dec 09, 2009	9.364	9.408	9.252	9.282	6,836,734	-0.13(-1.40%)
Dec 08, 2009	9.421	9.494	9.295	9.414	7,464,481	-0.07(-0.71%)
Dec 07, 2009	9.444	9.572	9.393	9.481	4,167,329	+0.05(+0.53%)
Dec 04, 2009	9.479	9.596	9.388	9.431	11,034,137	-0.03(-0.27%)
Dec 03, 2009	9.637	9.684	9.455	9.457	14,307,817	-0.13(-1.33%)
Dec 02, 2009	9.574	9.713	9.542	9.585	5,268,659	-0.01(-0.11%)
Dec 01, 2009	9.550	9.643	9.514	9.596	8,204,738	+0.09(+0.93%)
Nov 30, 2009	9.557	9.633	9.403	9.507	9,714,040	-0.07(-0.70%)
Nov 27, 2009	9.483	9.717	9.351	9.574	2,853,912	-0.14(-1.40%)
Nov 25, 2009	9.468	9.728	9.468	9.710	7,063,523	+0.14(+1.45%)
Nov 24, 2009	9.574	9.622	9.501	9.572	7,231,206	+0.07(+0.75%)
Nov 23, 2009	9.533	9.667	9.479	9.501	9,912,139	+0.03(+0.32%)
Nov 20, 2009	9.702	9.717	9.449	9.470	14,488,060	-0.22(-2.32%)
Nov 19, 2009	9.771	9.834	9.607	9.695	18,112,178	-0.26(-2.65%)
Nov 18, 2009	9.855	10.01	9.825	9.959	8,336,695	+0.10(+1.05%)
Nov 17, 2009	9.994	10.06	9.738	9.855	8,681,364	-0.14(-1.41%)
Nov 16, 2009	9.968	10.07	9.920	9.996	5,525,162	+0.05(+0.50%)
Nov 13, 2009	9.922	10.03	9.844	9.946	5,285,933	+0.05(+0.46%)
Nov 12, 2009	10.14	10.21	9.885	9.901	7,892,118	-0.20(-2.01%)
Nov 11, 2009	10.11	10.24	10.04	10.10	6,639,227	+0.10(+0.95%)
Nov 10, 2009	10.00	10.05	9.963	10.01	8,408,194	+0.00(+0.04%)
Nov 09, 2009	9.942	10.05	9.851	10.00	6,045,091	+0.14(+1.45%)
Nov 06, 2009	9.842	9.911	9.630	9.862	6,987,458	+0.02(+0.18%)
Nov 05, 2009	9.732	9.914	9.639	9.844	9,852,963	+0.14(+1.47%)
Nov 04, 2009	9.877	9.927	9.669	9.702	7,310,251	-0.08(-0.82%)
Nov 03, 2009	9.637	9.786	9.505	9.782	7,529,754	+0.10(+1.03%)
Nov 02, 2009	9.574	9.775	9.527	9.682	9,403,515	+0.17(+1.77%)
Oct 30, 2009	9.581	9.782	9.483	9.514	10,902,208	-0.13(-1.32%)
Oct 29, 2009	9.520	9.691	9.453	9.641	5,744,790	+0.18(+1.85%)
Oct 28, 2009	9.758	9.814	9.460	9.466	9,896,891	-0.27(-2.80%)
Oct 27, 2009	9.922	10.01	9.691	9.738	10,598,262	-0.19(-1.94%)
Oct 26, 2009	9.955	10.17	9.922	9.931	6,643,760	-0.04(-0.39%)
Oct 23, 2009	9.987	10.11	9.885	9.970	4,894,254	-0.10(-0.95%)
Oct 22, 2009	9.862	10.16	9.857	10.06	7,610,413	+0.25(+2.58%)
Oct 21, 2009	9.868	10.07	9.810	9.812	7,629,394	-0.11(-1.07%)
Oct 20, 2009	9.881	10.05	9.864	9.918	4,588,841	-0.13(-1.27%)
Oct 19, 2009	9.927	10.07	9.823	10.05	6,221,259	+0.16(+1.64%)
Oct 16, 2009	9.786	9.991	9.645	9.883	9,357,819	+0.06(+0.62%)
Oct 15, 2009	9.950	10.03	9.767	9.823	10,420,924	-0.20(-2.03%)
Oct 14, 2009	9.987	10.09	9.935	10.03	9,140,101	+0.06(+0.65%)
Oct 13, 2009	9.836	10.05	9.782	9.961	8,384,389	+0.11(+1.07%)
Oct 12, 2009	9.868	9.935	9.764	9.855	11,391,297	+0.08(+0.86%)
Oct 09, 2009	10.10	10.15	9.704	9.771	25,774,272	-0.39(-3.81%)
Oct 08, 2009	10.69	10.92	10.10	10.16	26,255,496	-0.28(-2.71%)
Oct 07, 2009	10.42	10.51	10.29	10.44	7,984,494	-0.03(-0.33%)
Oct 06, 2009	10.12	10.48	10.10	10.48	10,726,532	+0.41(+4.04%)
Oct 05, 2009	10.11	10.11	9.942	10.07	7,179,862	+0.12(+1.24%)
Oct 02, 2009	10.09	10.13	9.922	9.946	8,556,268	-0.13(-1.24%)
Oct 01, 2009	10.33	10.34	10.06	10.07	9,997,937	-0.26(-2.47%)
Sep 30, 2009	10.44	10.44	10.20	10.33	5,681,858	-0.07(-0.67%)
Sep 29, 2009	10.39	10.50	10.33	10.40	6,553,530	-0.02(-0.17%)
Sep 28, 2009	10.14	10.43	10.14	10.41	5,157,580	+0.25(+2.42%)
Sep 25, 2009	10.22	10.28	10.11	10.17	7,066,396	-0.04(-0.40%)
Sep 24, 2009	10.21	10.27	10.15	10.21	3,444,813	+0.01(+0.13%)
Sep 23, 2009	10.43	10.43	10.19	10.19	5,119,892	-0.18(-1.75%)
Sep 22, 2009	10.37	10.48	10.31	10.38	6,036,339	+0.02(+0.19%)
Sep 21, 2009	10.16	10.37	10.14	10.36	7,195,822	+0.11(+1.10%)
Sep 18, 2009	10.32	10.32	10.19	10.24	8,216,992	+0.00(+0.02%)
Sep 17, 2009	10.35	10.43	10.22	10.24	8,927,870	-0.13(-1.27%)
Sep 16, 2009	10.24	10.38	10.18	10.37	6,621,541	+0.12(+1.16%)
Sep 15, 2009	10.27	10.36	10.09	10.26	6,963,403	-0.02(-0.17%)
Sep 14, 2009	10.01	10.28	9.996	10.27	5,449,328	+0.21(+2.08%)
Sep 11, 2009	10.16	10.25	10.02	10.06	5,663,530	-0.13(-1.27%)
Sep 10, 2009	10.27	10.30	10.09	10.19	6,842,354	-0.08(-0.76%)
Sep 09, 2009	10.05	10.30	10.02	10.27	9,421,690	+0.22(+2.24%)
Sep 08, 2009	10.20	10.23	9.963	10.05	7,343,720	-0.11(-1.11%)
Sep 04, 2009	10.10	10.25	9.931	10.16	5,851,216	+0.11(+1.05%)
Sep 03, 2009	9.814	10.06	9.814	10.05	9,204,592	+0.28(+2.85%)
Sep 02, 2009	9.736	9.812	9.656	9.773	8,034,839	-0.00(-0.02%)
Sep 01, 2009	10.02	10.13	9.767	9.775	11,292,712	-0.31(-3.04%)
Aug 31, 2009	10.20	10.20	9.998	10.08	7,730,185	-0.11(-1.06%)
Aug 28, 2009	10.17	10.22	10.05	10.19	8,304,997	+0.10(+1.01%)
Aug 27, 2009	10.01	10.11	9.890	10.09	6,082,844	+0.09(+0.86%)
Aug 26, 2009	10.13	10.22	9.987	10.00	7,455,766	-0.14(-1.34%)
Aug 25, 2009	9.998	10.23	9.948	10.14	7,497,016	+0.20(+2.00%)
Aug 24, 2009	10.14	10.17	9.931	9.939	5,817,626	-0.18(-1.75%)
Aug 21, 2009	9.918	10.17	9.918	10.12	10,264,788	+0.09(+0.86%)
Aug 20, 2009	9.877	10.06	9.814	10.03	15,108,827	+0.38(+3.94%)
Aug 19, 2009	9.377	9.676	9.354	9.650	8,720,176	+0.23(+2.48%)
Aug 18, 2009	9.578	9.602	9.321	9.416	7,433,136	-0.08(-0.89%)
Aug 17, 2009	9.488	9.555	9.377	9.501	7,700,703	-0.10(-1.01%)
Aug 14, 2009	9.697	9.808	9.546	9.598	5,713,537	-0.18(-1.79%)
Aug 13, 2009	9.713	9.823	9.598	9.773	6,927,621	+0.03(+0.27%)
Aug 12, 2009	9.645	9.834	9.607	9.747	6,333,434	+0.14(+1.46%)
Aug 11, 2009	9.615	9.700	9.533	9.607	6,454,751	-0.01(-0.09%)
Aug 10, 2009	9.836	9.836	9.542	9.615	6,592,957	-0.22(-2.22%)
Aug 07, 2009	9.684	9.933	9.550	9.834	11,020,250	+0.33(+3.46%)
Aug 06, 2009	9.490	9.680	9.263	9.505	14,285,941	+0.30(+3.31%)
Aug 05, 2009	9.145	9.230	9.001	9.200	14,200,744	+0.09(+1.00%)
Aug 04, 2009	9.434	9.477	9.073	9.109	15,874,846	-0.34(-3.61%)

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.