Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.06	18.57	18.05	18.50	5,690,566	+0.12(+0.63%)
Jul 29, 2010	18.11	18.66	18.04	18.38	9,922,658	+0.66(+3.72%)
Jul 28, 2010	17.83	18.06	17.59	17.72	5,039,971	-0.13(-0.75%)
Jul 27, 2010	18.01	18.41	17.61	17.86	4,944,325	+0.07(+0.37%)
Jul 26, 2010	17.21	17.84	17.01	17.79	4,291,415	+0.66(+3.84%)
Jul 23, 2010	16.68	17.24	16.40	17.13	5,256,975	+0.32(+1.88%)
Jul 22, 2010	16.54	17.00	16.48	16.81	6,988,081	+0.63(+3.86%)
Jul 21, 2010	16.55	16.81	16.09	16.19	11,301,147	-0.08(-0.46%)
Jul 20, 2010	16.61	17.06	16.08	16.26	23,114,512	-1.59(-8.92%)
Jul 19, 2010	18.13	18.35	17.51	17.86	7,508,086	-0.23(-1.25%)
Jul 16, 2010	19.04	19.08	17.92	18.08	7,111,944	-1.22(-6.31%)
Jul 15, 2010	19.56	19.56	18.74	19.30	4,242,238	-0.15(-0.77%)
Jul 14, 2010	19.77	19.94	19.23	19.45	5,706,502	-0.73(-3.59%)
Jul 13, 2010	19.61	20.33	19.61	20.17	4,894,132	+0.85(+4.40%)
Jul 12, 2010	19.31	19.58	18.98	19.32	2,804,470	-0.06(-0.30%)
Jul 09, 2010	18.64	19.49	18.50	19.38	3,712,210	+0.73(+3.89%)
Jul 08, 2010	18.89	19.08	18.25	18.66	3,961,035	+0.06(+0.30%)
Jul 07, 2010	17.56	18.66	17.45	18.60	5,071,588	+1.19(+6.86%)
Jul 06, 2010	17.61	17.87	17.19	17.41	4,005,091	+0.11(+0.63%)
Jul 02, 2010	18.26	18.39	17.14	17.30	6,234,013	-0.82(-4.51%)
Jul 01, 2010	17.86	18.41	17.02	18.11	7,758,631	+0.13(+0.74%)
Jun 30, 2010	18.26	18.91	17.87	17.98	4,569,267	-0.31(-1.69%)
Jun 29, 2010	19.26	19.42	18.17	18.29	7,969,338	-1.57(-7.89%)
Jun 25, 2010	19.31	20.02	19.08	19.86	5,449,664	+0.73(+3.79%)
Jun 24, 2010	19.22	19.58	18.95	19.13	3,334,359	-0.33(-1.71%)
Jun 23, 2010	19.79	20.06	19.26	19.46	3,537,761	-0.23(-1.18%)
Jun 22, 2010	19.93	20.26	19.68	19.70	4,333,845	-0.23(-1.17%)
Jun 21, 2010	20.31	20.58	19.77	19.93	5,434,298	-0.06(-0.29%)
Jun 18, 2010	19.86	20.01	19.46	19.99	9,944,577	+0.26(+1.31%)
Jun 17, 2010	20.16	20.23	19.40	19.73	5,705,708	-0.42(-2.07%)
Jun 16, 2010	20.01	20.35	19.92	20.15	5,786,857	-0.06(-0.29%)
Jun 15, 2010	19.66	20.27	19.49	20.21	6,018,660	+0.70(+3.59%)
Jun 14, 2010	19.92	20.26	19.40	19.51	6,284,294	-0.23(-1.18%)
Jun 11, 2010	19.31	19.81	18.95	19.74	7,153,604	+0.10(+0.53%)
Jun 10, 2010	19.42	19.65	19.04	19.63	8,008,222	+0.64(+3.36%)
Jun 09, 2010	19.01	19.26	18.45	19.00	11,747,729	+0.23(+1.20%)
Jun 08, 2010	17.96	18.85	17.69	18.77	11,495,409	+0.87(+4.84%)
Jun 07, 2010	18.76	18.82	17.86	17.91	7,253,561	-0.72(-3.87%)
Jun 04, 2010	19.07	19.41	18.51	18.63	8,614,309	-1.01(-5.16%)
Jun 03, 2010	19.84	20.16	19.30	19.64	5,504,615	-0.18(-0.93%)
Jun 02, 2010	19.42	19.82	19.13	19.82	5,864,791	+0.53(+2.72%)
Jun 01, 2010	19.59	20.06	19.21	19.30	6,498,262	-0.67(-3.34%)
May 28, 2010	20.72	20.68	19.77	19.96	5,963,398	-0.76(-3.66%)
May 27, 2010	20.51	20.80	20.13	20.72	8,486,732	+0.75(+3.76%)
May 26, 2010	19.91	20.40	19.78	19.97	14,227,900	+0.71(+3.68%)
May 25, 2010	18.34	19.37	18.06	19.26	8,859,894	+0.17(+0.87%)
May 24, 2010	20.09	20.10	19.10	19.10	7,481,839	-0.74(-3.74%)
May 21, 2010	18.55	19.96	18.42	19.84	11,037,807	+0.84(+4.43%)
May 20, 2010	19.09	19.76	18.89	19.00	17,928,962	-1.36(-6.67%)
May 19, 2010	21.10	21.88	20.36	20.36	16,988,612	-1.38(-6.37%)
May 18, 2010	22.99	23.26	21.36	21.74	6,889,737	-1.02(-4.47%)
May 17, 2010	22.63	22.96	21.84	22.76	5,929,439	-0.03(-0.11%)
May 14, 2010	23.42	23.46	22.16	22.78	6,378,759	-0.98(-4.11%)
May 13, 2010	23.92	24.38	23.68	23.76	4,589,597	-0.32(-1.32%)
May 12, 2010	23.43	24.10	23.37	24.07	5,633,063	+0.95(+4.11%)
May 11, 2010	23.59	23.88	22.63	23.12	6,901,744	-0.07(-0.32%)
May 10, 2010	22.87	24.25	22.54	23.20	10,985,592	+1.88(+8.84%)
May 07, 2010	21.97	22.31	20.47	21.31	11,500,487	-0.73(-3.29%)
May 06, 2010	23.06	23.57	20.90	22.04	12,808,161	-1.18(-5.10%)
May 05, 2010	23.27	23.90	22.21	23.22	9,074,769	+0.08(+0.32%)
May 04, 2010	23.70	24.07	22.92	23.15	6,324,020	-1.03(-4.24%)
May 03, 2010	24.17	24.54	23.63	24.17	5,242,573	+0.23(+0.94%)
Apr 30, 2010	24.17	24.61	23.87	23.95	5,575,836	-0.11(-0.45%)
Apr 29, 2010	23.25	24.26	23.25	24.06	4,147,207	+1.00(+4.34%)
Apr 28, 2010	23.48	23.80	22.87	23.06	7,494,372	-0.07(-0.32%)
Apr 27, 2010	23.82	24.38	22.76	23.13	9,187,215	-0.86(-3.58%)
Apr 26, 2010	25.12	25.25	23.86	23.99	8,030,718	-1.02(-4.07%)
Apr 23, 2010	24.61	25.13	24.38	25.01	6,055,748	+0.33(+1.35%)
Apr 22, 2010	23.91	24.80	23.47	24.67	8,124,216	+0.61(+2.53%)
Apr 21, 2010	22.97	25.01	22.89	24.07	18,688,236	+1.21(+5.29%)
Apr 20, 2010	21.49	23.01	21.07	22.86	16,385,565	+1.66(+7.83%)
Apr 19, 2010	21.06	21.54	20.56	21.20	10,129,957	-0.08(-0.39%)
Apr 16, 2010	21.71	21.95	20.32	21.28	10,560,356	-0.51(-2.33%)
Apr 15, 2010	22.56	22.60	21.50	21.79	12,178,176	-0.18(-0.83%)
Apr 14, 2010	20.80	22.24	20.63	21.97	15,005,672	+1.49(+7.29%)
Apr 13, 2010	20.63	20.71	20.22	20.48	10,698,875	-0.27(-1.32%)
Apr 12, 2010	19.95	20.77	19.73	20.76	8,989,971	+0.81(+4.05%)
Apr 09, 2010	20.15	20.30	19.76	19.95	4,305,393	-0.02(-0.13%)
Apr 08, 2010	19.81	20.14	19.39	19.97	4,801,195	+0.18(+0.88%)
Apr 07, 2010	20.27	20.63	19.46	19.80	8,641,417	-0.43(-2.14%)
Apr 06, 2010	19.29	20.55	19.19	20.23	10,183,254	+0.88(+4.57%)
Apr 05, 2010	18.76	19.39	18.54	19.35	7,862,702	+1.11(+6.08%)
Apr 01, 2010	18.45	18.24	18.24	18.24	3,876,671	+0.03(+0.18%)
Mar 31, 2010	17.86	18.41	17.85	18.21	5,539,738	+0.15(+0.83%)
Mar 30, 2010	18.17	18.32	17.98	18.06	4,718,734	-0.07(-0.41%)
Mar 29, 2010	18.79	18.93	17.87	18.13	8,550,391	-0.40(-2.16%)
Mar 26, 2010	18.99	19.33	18.26	18.53	7,197,408	-0.34(-1.81%)
Mar 25, 2010	19.46	19.88	18.84	18.87	6,232,198	-0.35(-1.82%)
Mar 24, 2010	18.95	19.53	18.91	19.22	6,210,606	+0.20(+1.05%)
Mar 23, 2010	18.83	19.09	18.49	19.02	5,246,638	+0.18(+0.93%)
Mar 22, 2010	18.13	18.90	17.81	18.85	7,175,306	+0.42(+2.26%)
Mar 19, 2010	18.91	19.15	18.36	18.43	9,355,668	-0.52(-2.73%)
Mar 18, 2010	18.99	19.16	18.50	18.95	10,166,420	-0.38(-1.98%)
Mar 17, 2010	18.49	19.78	18.49	19.33	16,228,033	+0.81(+4.37%)
Mar 16, 2010	17.89	18.63	17.71	18.52	10,225,579	+0.82(+4.61%)
Mar 15, 2010	17.58	17.78	17.16	17.71	7,696,275	+0.21(+1.19%)
Mar 12, 2010	18.07	18.28	17.47	17.50	10,925,455	-0.37(-2.05%)
Mar 11, 2010	17.24	18.11	16.98	17.86	16,887,534	+0.78(+4.59%)
Mar 10, 2010	16.25	17.56	16.21	17.08	16,624,324	+1.03(+6.39%)
Mar 09, 2010	15.62	16.17	15.39	16.05	6,747,527	+0.28(+1.74%)
Mar 08, 2010	15.76	15.90	15.56	15.78	3,699,858	+0.16(+1.01%)
Mar 05, 2010	15.21	15.65	15.12	15.62	5,447,381	+0.55(+3.65%)
Mar 04, 2010	15.31	15.37	15.00	15.07	5,327,602	-0.27(-1.74%)
Mar 03, 2010	15.61	15.64	15.27	15.34	4,011,019	-0.20(-1.29%)
Mar 02, 2010	15.67	15.99	15.35	15.54	5,642,885	+0.28(+1.86%)
Mar 01, 2010	15.59	15.59	15.15	15.25	2,941,782	-0.20(-1.29%)
Feb 26, 2010	15.39	15.50	15.10	15.45	4,233,549	+0.08(+0.54%)
Feb 25, 2010	15.27	15.39	15.02	15.37	5,376,998	-0.19(-1.23%)
Feb 24, 2010	15.17	15.75	15.06	15.56	5,722,802	+0.41(+2.70%)
Feb 23, 2010	15.47	15.79	15.03	15.15	6,571,333	-0.58(-3.66%)
Feb 22, 2010	15.46	15.84	15.44	15.73	5,627,232	+0.36(+2.33%)
Feb 19, 2010	14.73	15.43	14.65	15.37	6,843,750	+0.60(+4.06%)
Feb 18, 2010	14.90	15.12	14.67	14.77	5,321,618	-0.27(-1.83%)
Feb 17, 2010	15.41	15.41	14.88	15.05	4,734,146	-0.18(-1.15%)
Feb 16, 2010	15.09	15.28	14.80	15.22	4,237,110	+0.34(+2.30%)
Feb 12, 2010	15.01	14.88	14.88	14.88	5,865,093	-0.27(-1.76%)
Feb 11, 2010	15.35	15.53	15.06	15.15	6,214,222	-0.29(-1.89%)
Feb 10, 2010	15.22	15.59	15.11	15.44	4,950,462	+0.26(+1.70%)
Feb 09, 2010	15.25	15.55	15.00	15.18	5,737,957	+0.18(+1.22%)
Feb 08, 2010	15.03	15.65	14.75	15.00	9,676,371	-0.01(-0.06%)
Feb 05, 2010	14.70	15.09	14.37	15.00	9,557,198	+0.43(+2.92%)
Feb 04, 2010	15.08	15.13	14.50	14.58	13,663,668	-0.94(-6.07%)
Feb 03, 2010	16.48	16.49	15.39	15.52	12,332,809	-1.08(-6.48%)
Feb 02, 2010	16.65	16.83	16.20	16.60	7,054,528	-0.01(-0.05%)
Feb 01, 2010	15.98	16.62	15.95	16.60	8,250,914	+0.79(+5.01%)
Jan 29, 2010	16.31	16.42	15.65	15.81	8,353,858	-0.31(-1.91%)
Jan 28, 2010	16.28	16.46	15.75	16.12	8,472,796	+0.33(+2.11%)
Jan 27, 2010	15.74	16.12	15.29	15.79	11,173,558	-0.12(-0.73%)
Jan 26, 2010	15.80	17.16	15.75	15.90	31,590,434	+0.97(+6.47%)
Jan 25, 2010	14.97	15.00	13.91	14.94	12,542,591	+0.22(+1.47%)
Jan 22, 2010	15.06	15.21	14.27	14.72	13,544,799	-0.58(-3.81%)
Jan 21, 2010	14.96	16.19	14.96	15.30	17,063,566	+0.37(+2.46%)
Jan 20, 2010	14.10	15.00	14.05	14.94	11,972,094	+0.68(+4.73%)
Jan 19, 2010	13.55	14.34	13.39	14.26	8,465,563	+0.71(+5.23%)
Jan 15, 2010	13.99	13.55	13.55	13.55	5,865,452	-0.38(-2.69%)
Jan 14, 2010	13.64	14.05	13.55	13.93	5,611,810	+0.30(+2.20%)
Jan 13, 2010	13.30	13.81	12.62	13.63	12,436,924	+0.25(+1.87%)
Jan 12, 2010	13.65	14.12	13.20	13.38	8,805,647	-0.38(-2.79%)
Jan 11, 2010	13.73	14.00	13.42	13.76	6,636,402	+0.08(+0.61%)
Jan 08, 2010	13.50	13.89	12.94	13.68	8,281,368	-0.22(-1.62%)
Jan 07, 2010	12.48	14.17	12.46	13.90	29,651,438	+1.40(+11.20%)
Jan 06, 2010	11.39	12.51	11.39	12.50	15,133,826	+1.00(+8.70%)
Jan 05, 2010	11.07	11.53	11.03	11.50	6,724,618	+0.39(+3.53%)
Jan 04, 2010	10.78	11.14	10.74	11.11	4,768,044	+0.42(+3.90%)
Dec 31, 2009	10.61	10.69	10.69	10.69	3,886,628	+0.03(+0.23%)
Dec 30, 2009	10.59	10.67	10.43	10.67	3,358,416	+0.04(+0.39%)
Dec 29, 2009	10.58	10.73	10.56	10.63	2,554,113	-0.01(-0.08%)
Dec 28, 2009	10.76	10.89	10.58	10.64	3,936,546	-0.12(-1.09%)
Dec 24, 2009	10.81	10.85	10.70	10.75	1,374,173	-0.02(-0.16%)
Dec 23, 2009	10.99	11.00	10.71	10.77	4,598,435	-0.25(-2.27%)
Dec 22, 2009	11.01	11.02	10.85	11.02	3,634,451	+0.01(+0.08%)
Dec 21, 2009	10.96	11.07	10.79	11.01	3,706,771	+0.07(+0.69%)
Dec 18, 2009	10.67	10.94	10.59	10.94	6,861,929	+0.35(+3.31%)
Dec 17, 2009	10.64	10.87	10.57	10.59	4,354,805	-0.18(-1.63%)
Dec 16, 2009	10.92	11.04	10.68	10.76	5,464,548	-0.12(-1.07%)
Dec 15, 2009	11.25	11.26	10.79	10.88	6,764,026	-0.59(-5.16%)
Dec 14, 2009	11.40	11.50	11.17	11.47	4,736,630	+0.14(+1.25%)
Dec 11, 2009	11.29	11.41	11.18	11.33	4,191,903	+0.06(+0.52%)
Dec 10, 2009	11.70	11.72	11.21	11.27	5,772,459	-0.38(-3.29%)
Dec 09, 2009	11.43	11.78	11.24	11.65	9,068,886	+0.20(+1.75%)
Dec 08, 2009	11.09	11.55	11.05	11.45	9,542,531	+0.40(+3.62%)
Dec 07, 2009	10.86	11.15	10.84	11.05	6,210,202	+0.17(+1.53%)
Dec 04, 2009	10.85	10.96	10.63	10.89	7,331,435	+0.39(+3.73%)
Dec 03, 2009	11.24	11.41	10.44	10.49	8,747,702	-0.63(-5.62%)
Dec 02, 2009	11.00	11.34	10.92	11.12	6,003,239	+0.15(+1.37%)
Dec 01, 2009	11.10	11.14	10.72	10.97	5,920,957	+0.01(+0.08%)
Nov 30, 2009	10.57	10.96	10.54	10.96	5,919,871	+0.44(+4.20%)
Nov 27, 2009	10.59	10.84	10.50	10.52	2,861,572	-0.38(-3.52%)
Nov 25, 2009	11.14	11.24	10.72	10.90	6,234,183	-0.22(-2.02%)
Nov 24, 2009	11.64	11.77	11.04	11.13	9,351,415	-0.64(-5.45%)
Nov 23, 2009	11.42	12.26	11.33	11.77	21,405,420	+1.31(+12.51%)
Nov 20, 2009	10.58	10.77	10.42	10.46	4,834,676	-0.16(-1.49%)
Nov 19, 2009	11.00	11.10	10.56	10.62	6,266,968	-0.48(-4.35%)
Nov 18, 2009	11.21	11.41	11.02	11.10	5,046,974	-0.12(-1.04%)
Nov 17, 2009	11.05	11.35	10.95	11.22	5,308,778	+0.07(+0.60%)
Nov 16, 2009	11.07	11.35	10.99	11.15	6,421,152	+0.22(+2.06%)
Nov 13, 2009	10.83	11.17	10.69	10.93	10,184,320	+0.14(+1.31%)
Nov 12, 2009	11.03	11.29	10.75	10.79	7,575,998	-0.25(-2.27%)
Nov 11, 2009	10.96	11.36	10.67	11.04	13,658,505	-0.02(-0.15%)
Nov 10, 2009	11.94	11.94	11.03	11.05	13,849,172	-0.91(-7.60%)
Nov 09, 2009	11.65	11.98	11.53	11.96	7,974,731	+0.43(+3.76%)
Nov 06, 2009	11.50	11.84	11.36	11.53	6,075,376	-0.18(-1.57%)
Nov 05, 2009	11.46	11.75	11.33	11.71	8,008,504	+0.33(+2.93%)
Nov 04, 2009	12.06	12.30	11.35	11.38	9,290,389	-0.63(-5.21%)
Nov 03, 2009	11.60	12.07	11.21	12.00	8,723,713	+0.29(+2.49%)
Nov 02, 2009	11.86	12.49	11.48	11.71	8,520,066	-0.09(-0.78%)
Oct 30, 2009	12.45	12.47	11.58	11.80	13,504,819	-0.77(-6.10%)
Oct 29, 2009	12.34	12.71	11.70	12.57	9,686,921	+0.43(+3.50%)
Oct 28, 2009	12.75	12.90	12.02	12.15	10,878,271	-0.60(-4.71%)
Oct 27, 2009	13.07	13.28	12.65	12.75	8,109,318	-0.30(-2.30%)
Oct 26, 2009	13.97	14.05	12.96	13.05	8,919,648	-0.98(-6.96%)
Oct 23, 2009	13.97	14.50	13.75	14.02	7,785,124	-0.47(-3.22%)
Oct 22, 2009	13.90	14.54	13.67	14.49	10,763,302	+0.54(+3.89%)
Oct 21, 2009	14.23	14.40	13.82	13.95	10,870,554	-0.42(-2.90%)
Oct 20, 2009	14.06	14.92	13.94	14.36	14,896,995	-0.92(-6.00%)
Oct 19, 2009	15.20	15.53	14.86	15.28	8,213,846	+0.13(+0.88%)
Oct 16, 2009	15.37	15.86	14.87	15.15	8,508,677	-0.54(-3.45%)
Oct 15, 2009	15.42	15.83	15.28	15.69	4,984,284	+0.14(+0.91%)
Oct 14, 2009	15.15	15.61	14.80	15.55	8,499,200	+0.53(+3.50%)
Oct 13, 2009	14.34	15.17	14.22	15.02	10,628,533	+0.85(+6.00%)
Oct 12, 2009	14.25	14.50	14.14	14.17	4,486,886	-0.23(-1.56%)
Oct 09, 2009	14.30	14.43	14.10	14.40	5,309,489	+0.11(+0.76%)
Oct 08, 2009	14.61	14.66	14.18	14.29	5,923,494	-0.17(-1.15%)
Oct 07, 2009	14.65	14.65	14.15	14.45	3,823,509	-0.02(-0.12%)
Oct 06, 2009	14.48	15.64	14.34	14.47	9,444,827	+0.19(+1.34%)
Oct 05, 2009	13.86	14.28	13.80	14.28	5,303,622	+0.38(+2.70%)
Oct 02, 2009	13.43	14.16	13.39	13.90	9,022,959	+0.25(+1.86%)
Oct 01, 2009	15.09	15.16	13.62	13.65	8,627,532	-1.33(-8.87%)
Sep 30, 2009	15.20	15.34	14.71	14.98	5,296,217	-0.18(-1.21%)
Sep 29, 2009	15.42	15.88	15.16	15.16	5,339,501	+0.00(+0.00%)
Sep 28, 2009	14.92	15.16	14.73	15.16	4,339,674	+0.34(+2.31%)
Sep 25, 2009	14.73	14.95	14.60	14.82	4,961,536	+0.03(+0.17%)
Sep 24, 2009	15.65	15.85	14.50	14.80	7,744,067	-0.74(-4.77%)
Sep 23, 2009	15.47	16.00	15.42	15.54	4,755,442	-0.36(-2.25%)
Sep 22, 2009	15.31	16.05	15.23	15.90	7,225,708	+0.73(+4.78%)
Sep 21, 2009	15.20	15.45	14.90	15.17	3,977,089	-0.17(-1.09%)
Sep 18, 2009	15.34	15.57	14.95	15.34	7,334,869	+0.11(+0.71%)
Sep 17, 2009	15.42	16.37	15.13	15.23	12,652,002	-0.87(-5.39%)
Sep 16, 2009	14.88	16.97	14.80	16.10	18,317,866	+0.99(+6.57%)
Sep 15, 2009	13.59	15.26	13.53	15.10	13,566,294	+1.47(+10.76%)
Sep 14, 2009	13.11	13.64	13.07	13.64	5,448,258	+0.39(+2.96%)
Sep 11, 2009	13.12	13.42	12.94	13.25	7,939,278	-0.04(-0.31%)
Sep 10, 2009	13.48	13.49	12.88	13.29	7,697,715	-0.20(-1.48%)
Sep 09, 2009	13.47	13.65	13.09	13.49	7,834,227	+0.09(+0.68%)
Sep 08, 2009	14.27	14.53	13.20	13.40	7,535,547	-0.56(-4.00%)
Sep 04, 2009	13.67	13.95	13.46	13.95	4,047,037	+0.29(+2.14%)
Sep 03, 2009	13.80	14.14	13.50	13.66	5,471,169	+0.09(+0.68%)
Sep 02, 2009	13.64	13.81	13.12	13.57	7,245,129	-0.13(-0.91%)
Sep 01, 2009	14.67	14.88	13.55	13.70	8,898,846	-1.04(-7.07%)
Aug 31, 2009	14.87	14.89	14.46	14.74	5,271,064	-0.37(-2.43%)
Aug 28, 2009	14.67	15.48	14.54	15.10	5,991,660	+0.57(+3.90%)
Aug 27, 2009	14.40	14.67	14.30	14.54	2,299,465	+0.02(+0.12%)
Aug 26, 2009	14.72	14.95	14.27	14.52	5,530,053	-0.12(-0.80%)
Aug 25, 2009	14.85	15.32	14.61	14.64	6,885,009	-0.01(-0.06%)
Aug 24, 2009	15.07	15.63	14.56	14.65	8,013,692	-0.54(-3.57%)
Aug 21, 2009	14.96	15.50	14.71	15.19	8,304,641	+0.54(+3.70%)
Aug 20, 2009	14.00	14.80	13.97	14.65	7,194,555	+0.75(+5.40%)
Aug 19, 2009	13.20	14.07	13.20	13.90	6,927,784	+0.25(+1.83%)
Aug 18, 2009	13.34	13.95	13.34	13.65	4,774,618	+0.36(+2.70%)
Aug 17, 2009	13.35	13.50	13.14	13.29	5,593,717	-0.84(-5.96%)
Aug 14, 2009	14.15	14.25	13.64	14.13	5,975,246	+0.07(+0.53%)
Aug 13, 2009	13.80	14.10	13.34	14.05	6,740,201	+0.53(+3.88%)
Aug 12, 2009	13.66	13.96	13.16	13.53	8,779,046	-0.17(-1.21%)
Aug 11, 2009	14.57	14.66	13.34	13.69	18,635,260	-1.25(-8.38%)
Aug 10, 2009	14.24	15.25	14.00	14.95	11,667,705	+0.73(+5.10%)
Aug 07, 2009	13.56	14.71	13.47	14.22	12,578,781	+1.29(+9.99%)
Aug 06, 2009	12.84	13.74	12.75	12.93	10,868,289	+0.26(+2.04%)
Aug 05, 2009	12.66	12.97	12.36	12.67	10,429,668	+0.04(+0.33%)
Aug 04, 2009	11.69	12.80	11.39	12.63	9,648,236	+0.83(+7.07%)

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.