Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.07	16.66	16.07	16.62	2,668,572	+0.48(+2.96%)
Jul 30, 2009	16.26	16.29	16.10	16.15	1,759,793	+0.12(+0.75%)
Jul 29, 2009	16.10	16.15	15.90	16.03	1,651,999	-0.25(-1.53%)
Jul 28, 2009	16.10	16.30	15.88	16.27	1,834,530	+0.17(+1.03%)
Jul 27, 2009	16.49	16.52	15.94	16.11	3,148,685	-0.46(-2.77%)
Jul 24, 2009	16.64	16.78	16.51	16.57	1,553	-0.12(-0.72%)
Jul 23, 2009	16.28	16.77	16.28	16.69	2,180,865	+0.23(+1.40%)
Jul 22, 2009	16.32	16.81	16.32	16.46	1,536,864	-0.09(-0.56%)
Jul 21, 2009	16.96	16.98	16.47	16.55	2,371,537	-0.17(-0.99%)
Jul 20, 2009	16.18	16.82	16.14	16.72	2,646,370	+0.62(+3.82%)
Jul 17, 2009	16.50	16.61	16.04	16.10	3,632,963	-0.30(-1.85%)
Jul 16, 2009	16.75	16.75	16.29	16.40	2,448,855	-0.34(-2.03%)
Jul 15, 2009	15.85	16.82	15.82	16.74	3,026,490	+0.91(+5.75%)
Jul 14, 2009	15.14	15.87	15.11	15.83	2,840,728	+0.67(+4.42%)
Jul 13, 2009	15.18	15.24	14.83	15.16	1,596,984	-0.04(-0.24%)
Jul 10, 2009	15.08	15.20	14.62	15.20	2,332,525	+0.00(+0.00%)
Jul 09, 2009	15.24	15.28	14.97	15.20	1,744,664	+0.07(+0.49%)
Jul 08, 2009	14.98	15.28	14.90	15.13	3,278,271	+0.15(+0.98%)
Jul 07, 2009	15.47	15.58	14.93	14.98	2,514,670	-0.69(-4.40%)
Jul 06, 2009	15.47	15.67	15.34	15.67	2,461,795	+0.22(+1.43%)
Jul 02, 2009	15.59	15.63	15.36	15.45	1,878,521	-0.35(-2.21%)
Jul 01, 2009	15.71	16.11	15.57	15.80	2,250,433	+0.17(+1.12%)
Jun 30, 2009	15.88	15.98	15.59	15.62	2,463,652	-0.23(-1.45%)
Jun 29, 2009	15.59	15.91	15.42	15.85	2,019,937	+0.11(+0.70%)
Jun 26, 2009	15.28	15.86	15.28	15.74	1,851,537	+0.30(+1.96%)
Jun 25, 2009	15.20	15.60	14.84	15.44	2,786,432	+0.49(+3.26%)
Jun 24, 2009	14.98	15.23	14.89	14.95	3,191,828	+0.15(+0.99%)
Jun 23, 2009	14.98	15.08	14.77	14.80	2,659,267	-0.10(-0.68%)
Jun 22, 2009	15.38	15.43	14.90	14.90	1,759,083	-0.58(-3.74%)
Jun 19, 2009	15.62	15.69	15.47	15.48	2,678,653	+0.00(+0.00%)
Jun 18, 2009	15.62	15.76	15.47	15.48	2,623,545	-0.09(-0.59%)
Jun 17, 2009	15.55	15.84	15.43	15.58	2,713,921	-0.10(-0.64%)
Jun 16, 2009	16.00	16.05	15.61	15.68	2,166,563	-0.25(-1.56%)
Jun 15, 2009	15.92	16.16	15.80	15.92	2,292,511	-0.28(-1.70%)
Jun 12, 2009	16.11	16.28	15.92	16.20	1,596,102	-0.14(-0.84%)
Jun 11, 2009	15.90	16.40	15.82	16.34	1,806,820	+0.37(+2.30%)
Jun 10, 2009	16.36	16.40	15.81	15.97	2,898,719	-0.24(-1.47%)
Jun 09, 2009	16.30	16.90	15.76	16.21	4,339,579	-0.05(-0.28%)
Jun 08, 2009	15.78	16.37	15.70	16.26	3,431,075	+0.33(+2.08%)
Jun 05, 2009	15.70	15.93	15.33	15.92	4,414,757	+0.30(+1.94%)
Jun 04, 2009	15.92	15.92	15.54	15.62	2,630,014	+0.04(+0.24%)
Jun 03, 2009	16.46	16.50	15.48	15.58	6,019,133	-0.95(-5.73%)
Jun 02, 2009	16.40	16.94	16.40	16.53	2,522,750	-0.19(-1.15%)
Jun 01, 2009	16.65	17.00	16.55	16.72	2,054,662	+0.39(+2.36%)
May 29, 2009	16.20	16.52	16.14	16.34	3,729,873	+0.20(+1.25%)
May 28, 2009	15.98	16.24	15.89	16.14	2,602,834	+0.19(+1.21%)
May 27, 2009	16.14	16.36	15.84	15.94	3,442,841	-0.19(-1.20%)
May 26, 2009	15.64	16.25	15.64	16.14	3,338,380	+0.68(+4.37%)
May 22, 2009	15.31	15.63	15.23	15.46	1,865,091	+0.21(+1.39%)
May 21, 2009	15.37	15.56	15.06	15.25	2,194,710	-0.37(-2.38%)
May 20, 2009	15.69	15.95	15.59	15.62	3,722,740	-0.09(-0.56%)
May 19, 2009	15.43	15.95	15.31	15.71	1,981,843	+0.18(+1.14%)
May 18, 2009	14.99	15.58	14.97	15.53	1,556,401	+0.57(+3.78%)
May 15, 2009	15.00	15.20	14.73	14.97	2,381,029	-0.05(-0.35%)
May 14, 2009	14.68	15.04	14.66	15.02	2,062,859	+0.31(+2.10%)
May 13, 2009	14.43	14.82	14.19	14.71	3,728,722	-0.15(-1.01%)
May 12, 2009	15.05	15.23	14.53	14.86	2,665,581	-0.35(-2.32%)
May 11, 2009	15.25	15.47	15.09	15.21	2,237,933	-0.33(-2.10%)
May 08, 2009	15.51	15.71	15.18	15.54	2,517,661	+0.41(+2.69%)
May 07, 2009	15.90	16.33	14.76	15.13	5,331,374	-0.64(-4.04%)
May 06, 2009	15.39	15.84	15.05	15.77	2,746,680	+0.66(+4.39%)
May 05, 2009	14.75	15.15	14.41	15.11	2,218,253	+0.32(+2.15%)
May 04, 2009	13.94	14.90	13.90	14.79	3,336,693	+0.86(+6.15%)
May 01, 2009	13.83	14.12	13.69	13.93	1,196,454	+0.25(+1.81%)
Apr 30, 2009	13.97	14.53	13.62	13.68	3,766,862	-0.50(-3.55%)
Apr 29, 2009	13.64	14.29	13.54	14.19	2,836,828	+0.63(+4.63%)
Apr 28, 2009	13.37	13.62	12.99	13.56	2,946,930	+0.27(+1.99%)
Apr 27, 2009	14.21	14.21	13.21	13.30	5,306,544	-1.08(-7.50%)
Apr 24, 2009	14.32	14.67	14.17	14.37	1,972,254	+0.09(+0.62%)
Apr 23, 2009	14.24	14.67	14.11	14.29	3,315,156	-0.12(-0.86%)
Apr 22, 2009	14.18	14.72	14.10	14.41	2,498,544	+0.27(+1.88%)
Apr 21, 2009	13.96	14.25	13.73	14.14	2,724,945	+0.23(+1.65%)
Apr 20, 2009	14.22	14.62	13.83	13.91	2,684,134	-0.71(-4.84%)
Apr 17, 2009	14.85	14.85	14.52	14.62	2,865,803	-0.19(-1.31%)
Apr 16, 2009	14.67	15.03	14.42	14.82	3,680,091	-0.33(-2.16%)
Apr 15, 2009	14.56	15.14	14.19	15.14	4,464,475	+0.69(+4.77%)
Apr 14, 2009	14.49	14.65	14.15	14.45	3,623,262	+0.04(+0.31%)
Apr 13, 2009	14.15	14.52	13.91	14.41	3,153,385	+0.07(+0.49%)
Apr 09, 2009	13.91	14.36	13.60	14.34	2,716,738	+0.88(+6.57%)
Apr 08, 2009	13.53	13.74	13.27	13.45	2,969,037	+0.19(+1.40%)
Apr 07, 2009	13.17	13.48	13.09	13.27	2,561,357	-0.20(-1.51%)
Apr 06, 2009	13.71	13.73	13.39	13.47	1,768,173	-0.27(-1.93%)
Apr 03, 2009	13.48	13.74	12.76	13.74	1,907,696	+0.02(+0.13%)
Apr 02, 2009	12.75	13.80	12.75	13.72	5,661,752	+1.20(+9.61%)
Apr 01, 2009	11.94	12.58	11.85	12.52	2,392,755	+0.46(+3.81%)
Mar 31, 2009	12.08	12.37	11.86	12.06	3,575,603	+0.18(+1.49%)
Mar 30, 2009	12.00	12.21	11.76	11.88	3,808,950	-1.04(-8.07%)
Mar 26, 2009	12.48	12.92	12.13	12.92	5,166,974	+0.85(+7.03%)
Mar 25, 2009	11.99	12.40	11.74	12.08	2,844,051	+0.10(+0.81%)
Mar 24, 2009	12.15	12.47	11.91	11.98	3,520,150	-0.30(-2.45%)
Mar 23, 2009	12.00	12.28	12.00	12.28	5,576,246	+1.01(+8.94%)
Mar 20, 2009	11.47	11.58	11.24	11.27	1,550,035	-0.19(-1.70%)
Mar 19, 2009	11.93	11.93	11.36	11.47	3,746,147	-0.33(-2.77%)
Mar 18, 2009	11.80	11.91	11.55	11.79	5,350,950	-0.01(-0.07%)
Mar 17, 2009	11.39	11.85	11.29	11.80	4,683,925	+0.33(+2.85%)
Mar 16, 2009	11.49	11.86	11.47	11.47	2,751,387	+0.00(+0.00%)
Mar 13, 2009	11.34	12.08	11.34	11.47	0	+0.11(+0.93%)
Mar 12, 2009	10.52	11.50	10.25	11.37	5,007,173	+0.87(+8.25%)
Mar 11, 2009	9.954	10.63	9.910	10.50	3,391,509	+0.57(+5.69%)
Mar 10, 2009	9.972	10.06	9.715	9.936	7,571,153	+0.28(+2.93%)
Mar 09, 2009	9.609	10.20	9.609	9.653	3,435,659	-0.27(-2.67%)
Mar 06, 2009	9.901	10.30	9.662	9.918	0	+0.13(+1.36%)
Mar 05, 2009	10.35	10.36	9.618	9.786	4,235,252	-0.78(-7.36%)
Mar 04, 2009	10.17	10.69	10.17	10.56	3,348,289	+0.33(+3.20%)
Mar 02, 2009	10.61	10.71	10.12	10.24	4,049,906	-0.52(-4.85%)
Feb 27, 2009	10.05	10.92	10.05	10.76	0	+0.42(+4.11%)
Feb 26, 2009	10.59	10.63	10.27	10.33	4,226,844	-0.15(-1.43%)
Feb 25, 2009	10.69	10.72	10.33	10.48	2,798,229	-0.25(-2.31%)
Feb 24, 2009	10.42	10.84	10.34	10.73	4,662,710	+0.27(+2.62%)
Feb 23, 2009	10.74	10.89	10.40	10.46	3,466,192	-0.21(-1.99%)
Feb 20, 2009	10.52	10.86	10.41	10.67	0	-0.03(-0.25%)
Feb 19, 2009	10.86	11.07	10.67	10.70	3,324,041	-0.05(-0.49%)
Feb 18, 2009	11.00	11.04	10.53	10.75	5,610,338	-0.16(-1.46%)
Feb 17, 2009	11.27	11.37	10.62	10.91	4,942,332	-0.66(-5.73%)
Feb 13, 2009	11.85	11.92	11.56	11.57	0	-0.18(-1.50%)
Feb 12, 2009	11.51	11.93	11.15	11.75	6,161,541	+0.08(+0.68%)
Feb 11, 2009	12.28	12.28	11.55	11.67	4,096,374	-0.07(-0.60%)
Feb 10, 2009	12.62	12.68	11.54	11.74	4,369,575	-0.89(-7.07%)
Feb 09, 2009	12.60	12.81	12.55	12.63	2,460,142	-0.09(-0.69%)
Feb 06, 2009	12.43	12.98	12.42	12.72	0	+0.29(+2.35%)
Feb 05, 2009	11.92	12.64	11.77	12.43	4,734,109	+0.43(+3.61%)
Feb 04, 2009	12.50	12.52	11.93	12.00	4,506,360	-0.44(-3.55%)
Feb 03, 2009	12.60	12.60	12.24	12.44	1,954,869	-0.10(-0.78%)
Feb 02, 2009	12.20	12.80	12.20	12.54	2,089,136	+0.17(+1.36%)
Jan 30, 2009	12.69	12.80	12.23	12.37	0	-0.33(-2.58%)
Jan 29, 2009	13.07	13.12	12.51	12.69	1,768,673	-0.55(-4.14%)
Jan 28, 2009	13.36	13.53	12.99	13.24	2,612,702	+0.06(+0.47%)
Jan 27, 2009	13.37	13.70	13.04	13.18	3,026,808	-0.18(-1.32%)
Jan 26, 2009	13.15	13.62	13.02	13.36	2,756,020	+0.04(+0.33%)
Jan 23, 2009	12.77	13.35	12.67	13.31	0	-0.04(-0.33%)
Jan 22, 2009	12.39	13.45	12.17	13.36	7,272,375	+0.66(+5.22%)
Jan 21, 2009	13.08	13.08	12.27	12.69	5,663,299	+0.13(+1.06%)
Jan 20, 2009	12.92	13.13	12.54	12.56	4,063,123	-0.57(-4.31%)
Jan 16, 2009	13.26	13.49	12.66	13.13	0	+0.02(+0.14%)
Jan 15, 2009	12.65	13.33	12.38	13.11	4,809,215	+0.42(+3.34%)
Jan 14, 2009	12.35	12.87	12.19	12.69	4,911,030	-0.16(-1.24%)
Jan 13, 2009	12.80	13.02	12.69	12.84	1,686,965	+0.02(+0.14%)
Jan 12, 2009	13.03	13.22	12.82	12.83	1,609,976	-0.38(-2.88%)
Jan 09, 2009	13.46	13.49	13.01	13.21	1,721,725	-0.14(-1.06%)
Jan 08, 2009	13.77	13.77	13.24	13.35	3,198,032	-0.56(-4.00%)
Jan 07, 2009	14.73	14.73	13.71	13.91	3,263,090	-0.82(-5.58%)
Jan 06, 2009	14.45	15.32	14.41	14.73	3,724,992	+0.42(+2.90%)
Jan 05, 2009	13.65	14.43	13.62	14.31	2,597,026	+0.45(+3.25%)
Jan 02, 2009	13.26	13.98	13.19	13.86	0	+0.65(+4.95%)
Jan 01, 2009	13.26	13.30	12.75	13.21	0	+0.00(+0.00%)
Dec 31, 2008	13.26	13.30	12.75	13.21	1,560,719	+0.26(+1.98%)
Dec 30, 2008	12.83	13.13	12.63	12.95	1,605,246	+0.13(+1.03%)
Dec 29, 2008	12.99	13.07	12.59	12.82	1,706,363	-0.28(-2.16%)
Dec 26, 2008	13.08	13.26	12.70	13.10	0	+0.16(+1.23%)
Dec 24, 2008	12.77	13.12	12.58	12.94	1,065,539	+0.28(+2.23%)
Dec 23, 2008	12.80	12.88	12.56	12.66	1,932,709	-0.14(-1.10%)
Dec 22, 2008	13.11	13.26	12.38	12.80	3,326,662	-0.51(-3.85%)
Dec 19, 2008	13.69	13.70	12.87	13.31	2,765,652	-0.25(-1.83%)
Dec 18, 2008	14.35	14.35	13.43	13.56	3,366,101	-0.43(-3.10%)
Dec 17, 2008	13.82	14.11	13.53	13.99	3,162,766	-0.07(-0.50%)
Dec 16, 2008	14.08	14.22	13.66	14.06	3,838,916	+0.28(+2.05%)
Dec 15, 2008	13.99	14.15	13.52	13.78	2,479,328	+0.05(+0.39%)
Dec 12, 2008	13.91	14.06	12.85	13.73	0	-0.34(-2.45%)
Dec 11, 2008	14.23	14.67	13.96	14.07	3,631,863	-0.42(-2.87%)
Dec 10, 2008	14.24	14.54	14.07	14.49	2,930,748	+0.43(+3.08%)
Dec 09, 2008	14.23	14.23	13.81	14.06	3,192,410	-0.02(-0.13%)
Dec 08, 2008	13.55	14.21	13.55	14.07	2,436,472	+0.60(+4.46%)
Dec 05, 2008	12.83	13.50	12.55	13.47	0	+0.34(+2.56%)
Dec 04, 2008	13.38	13.90	12.84	13.14	1,802,609	-0.61(-4.44%)
Dec 03, 2008	13.28	13.90	12.62	13.75	3,578,247	+0.78(+6.00%)
Dec 02, 2008	12.99	13.44	12.52	12.97	3,223,829	+0.27(+2.09%)
Dec 01, 2008	12.39	13.12	12.39	12.70	1,783,670	-0.43(-3.30%)
Nov 28, 2008	13.47	13.47	12.95	13.14	667,892	-0.12(-0.93%)
Nov 26, 2008	12.98	13.32	12.66	13.26	2,951,168	+0.04(+0.27%)
Nov 25, 2008	13.51	13.67	12.76	13.22	2,631,368	+0.10(+0.74%)
Nov 24, 2008	12.84	13.53	12.61	13.13	3,557,153	+0.62(+4.95%)
Nov 21, 2008	12.00	12.53	11.69	12.51	5,246,507	+0.83(+7.12%)
Nov 20, 2008	11.88	12.40	11.62	11.68	5,735,480	-0.51(-4.21%)
Nov 19, 2008	12.38	12.61	12.16	12.19	7,114,210	-0.38(-3.02%)
Nov 18, 2008	12.24	12.67	12.08	12.57	3,401,315	+0.33(+2.67%)
Nov 17, 2008	13.01	13.08	12.19	12.24	2,103,728	-1.10(-8.22%)
Nov 14, 2008	13.46	13.86	13.16	13.34	0	-0.34(-2.46%)
Nov 13, 2008	12.77	13.75	12.05	13.68	4,244,429	+1.15(+9.17%)
Nov 12, 2008	13.02	13.18	12.45	12.53	2,078,456	-0.82(-6.16%)
Nov 11, 2008	13.95	14.06	13.35	13.35	2,181,236	-0.73(-5.21%)
Nov 10, 2008	14.59	14.75	13.90	14.08	1,805,417	-0.22(-1.55%)
Nov 07, 2008	14.18	14.74	13.90	14.30	0	+0.30(+2.15%)
Nov 06, 2008	15.03	15.05	13.89	14.00	1,981,373	-1.12(-7.42%)
Nov 05, 2008	16.54	16.54	15.07	15.13	1,415,966	-1.76(-10.42%)
Nov 04, 2008	16.19	16.92	15.78	16.88	3,502,636	+0.88(+5.52%)
Nov 03, 2008	15.91	16.35	15.45	16.00	2,135,887	+0.39(+2.49%)
Oct 31, 2008	15.30	15.91	14.95	15.61	0	+0.19(+1.20%)
Oct 30, 2008	15.98	16.57	14.88	15.43	3,811,052	-0.04(-0.29%)
Oct 29, 2008	14.38	15.88	14.04	15.47	4,116,584	+0.93(+6.38%)
Oct 28, 2008	12.24	14.65	12.19	14.54	3,629,806	+2.74(+23.22%)
Oct 27, 2008	11.72	12.38	11.59	11.80	2,992,638	-0.04(-0.37%)
Oct 24, 2008	11.79	12.62	11.48	11.85	0	-0.70(-5.57%)
Oct 23, 2008	12.73	13.30	11.95	12.54	3,946,802	-0.46(-3.54%)
Oct 22, 2008	13.21	13.43	12.64	13.00	3,781,813	-0.69(-5.04%)
Oct 21, 2008	14.14	14.54	13.62	13.69	1,952,610	-0.76(-5.26%)
Oct 20, 2008	14.97	15.12	14.29	14.45	3,630,221	-0.34(-2.33%)
Oct 17, 2008	15.15	15.42	14.71	14.80	0	-0.27(-1.82%)
Oct 16, 2008	14.29	15.11	13.59	15.07	6,238,364	+0.66(+4.60%)
Oct 15, 2008	15.25	15.56	14.00	14.41	4,455,665	-1.41(-8.94%)
Oct 14, 2008	17.05	17.39	15.68	15.82	3,432,971	-0.66(-4.02%)
Oct 13, 2008	14.78	16.50	14.69	16.49	3,326,645	+2.84(+20.79%)
Oct 10, 2008	13.30	14.72	11.59	13.65	0	-0.70(-4.87%)
Oct 09, 2008	15.47	15.99	14.14	14.35	3,518,002	-0.62(-4.13%)
Oct 08, 2008	14.81	15.81	13.99	14.97	5,558,020	-0.33(-2.14%)
Oct 07, 2008	15.78	16.33	15.24	15.29	4,974,245	-0.88(-5.46%)
Oct 06, 2008	16.52	16.59	15.14	16.18	4,165,284	-0.94(-5.47%)
Oct 03, 2008	18.21	18.85	17.10	17.11	0	-0.99(-5.47%)
Oct 02, 2008	19.51	19.52	17.95	18.10	2,448,205	-1.51(-7.71%)
Oct 01, 2008	19.02	19.67	18.94	19.62	3,623,683	+0.28(+1.46%)
Sep 30, 2008	18.70	20.86	17.61	19.33	3,809,441	+1.56(+8.75%)
Sep 29, 2008	19.11	19.16	17.64	17.78	3,614,946	-1.88(-9.58%)
Sep 26, 2008	19.75	19.89	19.41	19.66	0	-0.33(-1.64%)
Sep 25, 2008	19.37	20.05	19.36	19.99	2,631,949	+0.58(+3.01%)
Sep 24, 2008	19.09	19.63	18.94	19.40	1,429,393	+0.26(+1.34%)
Sep 23, 2008	19.57	19.92	18.82	19.15	1,944,042	-0.57(-2.91%)
Sep 22, 2008	20.16	20.31	19.56	19.72	2,698,028	-0.23(-1.15%)
Sep 19, 2008	20.11	22.41	19.56	19.95	0	+0.66(+3.44%)
Sep 18, 2008	17.90	20.13	17.70	19.29	5,312,049	+1.68(+9.54%)
Sep 17, 2008	18.92	19.23	17.47	17.61	5,020,189	-1.50(-7.86%)
Sep 16, 2008	18.74	19.32	18.25	19.11	4,380,239	+0.15(+0.79%)
Sep 15, 2008	19.78	20.16	18.94	18.96	3,126,097	-1.30(-6.41%)
Sep 12, 2008	20.77	21.00	20.00	20.26	0	-0.68(-3.25%)
Sep 11, 2008	20.52	21.02	20.52	20.94	3,259,426	+0.04(+0.17%)
Sep 10, 2008	20.82	21.13	20.57	20.91	2,983,750	+0.22(+1.07%)
Sep 09, 2008	21.09	21.19	20.65	20.69	1,799,287	-0.43(-2.05%)
Sep 08, 2008	20.39	21.22	20.27	21.12	5,376,487	+1.00(+4.96%)
Sep 05, 2008	20.37	20.39	20.01	20.12	0	-0.43(-2.11%)
Sep 04, 2008	20.63	20.77	20.28	20.55	1,852,096	-0.12(-0.60%)
Sep 03, 2008	20.79	20.92	20.43	20.68	1,572,604	-0.22(-1.06%)
Sep 02, 2008	20.56	21.04	20.55	20.90	1,718,481	+0.41(+1.98%)
Aug 29, 2008	20.78	20.78	20.46	20.49	0	-0.34(-1.65%)
Aug 28, 2008	21.30	21.30	20.51	20.84	1,597,323	-0.19(-0.92%)
Aug 27, 2008	21.13	21.33	20.90	21.03	840,550	+0.11(+0.55%)
Aug 26, 2008	21.04	21.13	20.65	20.92	1,170,225	-0.22(-1.05%)
Aug 25, 2008	21.53	21.79	21.03	21.14	832,331	-0.66(-3.04%)
Aug 22, 2008	21.38	21.94	21.38	21.80	0	+0.18(+0.82%)
Aug 21, 2008	21.68	21.99	21.38	21.62	1,420,833	-0.14(-0.65%)
Aug 20, 2008	22.00	22.00	21.44	21.76	2,207,075	-0.21(-0.97%)
Aug 19, 2008	22.33	22.40	21.76	21.98	2,173,377	-0.65(-2.85%)
Aug 18, 2008	23.09	23.09	22.33	22.62	2,673,444	-0.33(-1.43%)
Aug 15, 2008	22.37	23.02	22.24	22.95	0	+0.56(+2.49%)
Aug 14, 2008	21.75	22.56	21.75	22.39	4,976,791	+0.40(+1.81%)
Aug 13, 2008	21.73	22.00	21.52	21.99	1,467,690	+0.12(+0.57%)
Aug 12, 2008	21.71	22.10	21.53	21.87	3,019,021	+0.17(+0.77%)
Aug 11, 2008	21.30	21.75	21.26	21.70	2,443,107	+0.33(+1.53%)
Aug 08, 2008	21.23	21.44	20.93	21.38	1,846,795	-0.02(-0.08%)
Aug 07, 2008	21.26	21.55	20.89	21.39	4,084,287	+0.12(+0.58%)
Aug 06, 2008	20.01	21.51	19.64	21.27	4,363,483	+1.35(+6.79%)
Aug 05, 2008	19.71	20.22	19.69	19.92	2,632,825	+0.54(+2.78%)
Aug 04, 2008	19.97	20.02	19.29	19.38	2,235,754	-0.63(-3.14%)

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.