Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.15	32.93	32.00	32.23	1,297,514	-0.02(-0.06%)
Jul 30, 2009	31.94	33.00	31.87	32.25	1,784,476	+0.46(+1.45%)
Jul 29, 2009	32.69	32.69	31.55	31.79	2,233,325	-0.74(-2.27%)
Jul 28, 2009	32.65	33.05	32.37	32.53	1,445,895	-0.20(-0.61%)
Jul 27, 2009	33.47	33.65	32.70	32.73	1,598,978	-0.74(-2.21%)
Jul 24, 2009	32.70	33.87	32.27	33.47	3,111,078	+0.70(+2.14%)
Jul 23, 2009	33.84	34.20	32.69	32.77	5,246,839	+1.52(+4.86%)
Jul 22, 2009	30.59	32.00	30.59	31.25	4,009,361	+0.28(+0.90%)
Jul 21, 2009	30.80	31.09	30.35	30.97	1,562,313	-0.13(-0.42%)
Jul 20, 2009	31.01	32.35	30.53	31.10	2,973,561	+0.29(+0.94%)
Jul 17, 2009	30.02	30.81	29.88	30.81	1,768,069	+0.83(+2.77%)
Jul 16, 2009	29.35	30.19	29.31	29.98	1,710,315	+0.68(+2.32%)
Jul 15, 2009	29.25	29.48	29.08	29.30	1,624,838	+0.70(+2.45%)
Jul 14, 2009	28.70	29.09	28.33	28.60	1,557,240	+0.34(+1.20%)
Jul 13, 2009	28.36	28.66	28.04	28.26	2,207,528	+1.37(+5.09%)
Jul 10, 2009	26.50	27.24	26.50	26.89	810,315	-0.08(-0.30%)
Jul 09, 2009	26.59	27.10	26.19	26.97	1,355,282	+0.85(+3.25%)
Jul 08, 2009	26.90	26.90	25.75	26.12	2,670,886	-0.64(-2.39%)
Jul 07, 2009	27.74	28.20	26.55	26.76	2,007,037	-1.31(-4.67%)
Jul 06, 2009	28.20	28.21	27.31	28.07	1,577,056	-0.17(-0.60%)
Jul 02, 2009	28.20	28.50	27.78	28.24	1,297,909	-0.52(-1.81%)
Jul 01, 2009	27.53	29.50	27.35	28.76	3,618,798	+1.49(+5.46%)
Jun 30, 2009	28.29	28.49	27.25	27.27	1,482,528	-0.95(-3.37%)
Jun 29, 2009	28.08	29.05	27.77	28.22	1,164,375	+0.27(+0.97%)
Jun 26, 2009	27.69	28.15	27.50	27.95	1,684,910	-0.01(-0.04%)
Jun 25, 2009	27.59	28.07	27.44	27.96	1,960,103	-0.22(-0.78%)
Jun 24, 2009	27.61	29.06	27.42	28.18	1,860,680	+0.93(+3.41%)
Jun 23, 2009	27.62	27.89	26.12	27.25	2,078,210	-0.29(-1.05%)
Jun 22, 2009	29.10	29.10	27.36	27.54	1,989,089	-2.01(-6.80%)
Jun 19, 2009	29.28	30.40	29.13	29.55	2,063,925	-0.36(-1.20%)
Jun 18, 2009	29.91	30.21	29.42	29.91	977,998	-0.24(-0.80%)
Jun 17, 2009	29.38	30.71	28.87	30.15	1,493,617	+0.72(+2.45%)
Jun 16, 2009	30.73	31.03	29.43	29.43	1,686,183	-1.37(-4.45%)
Jun 15, 2009	31.14	31.67	30.34	30.80	1,320,757	-0.81(-2.56%)
Jun 12, 2009	32.19	32.19	31.25	31.61	1,112,595	-0.52(-1.62%)
Jun 11, 2009	32.06	32.60	31.81	32.13	1,536,522	-0.09(-0.28%)
Jun 10, 2009	32.68	33.00	31.64	32.22	1,148,989	-0.44(-1.35%)
Jun 09, 2009	31.83	32.85	30.94	32.66	1,521,855	+0.79(+2.48%)
Jun 08, 2009	31.88	32.10	31.68	31.87	1,331,015	-0.72(-2.21%)
Jun 05, 2009	32.78	33.00	32.01	32.59	1,488,099	-0.22(-0.67%)
Jun 04, 2009	31.14	32.85	30.55	32.81	2,943,113	+1.87(+6.04%)
Jun 03, 2009	31.34	31.50	30.35	30.94	1,985,790	-1.06(-3.31%)
Jun 02, 2009	31.46	32.37	30.97	32.00	2,932,371	-0.22(-0.68%)
Jun 01, 2009	31.09	32.35	30.53	32.22	2,171,729	+1.18(+3.80%)
May 29, 2009	30.22	31.36	30.09	31.04	2,321,116	+0.97(+3.23%)
May 28, 2009	30.41	30.69	29.10	30.07	1,934,098	+0.12(+0.40%)
May 27, 2009	29.37	30.87	29.26	29.95	2,765,816	+0.69(+2.36%)
May 26, 2009	28.42	29.37	28.05	29.26	1,985,757	+0.76(+2.67%)
May 22, 2009	27.70	28.90	27.24	28.50	2,393,513	+0.96(+3.49%)
May 21, 2009	28.16	28.16	27.25	27.54	1,581,918	-1.02(-3.57%)
May 20, 2009	28.54	29.47	28.35	28.56	1,297,283	+0.08(+0.28%)
May 19, 2009	27.82	28.88	27.70	28.48	1,237,694	+0.63(+2.26%)
May 18, 2009	27.59	28.00	26.76	27.85	1,861,048	+0.85(+3.15%)
May 15, 2009	26.99	27.93	26.85	27.00	1,758,318	-0.03(-0.11%)
May 14, 2009	26.66	27.39	26.60	27.03	967,883	+0.27(+1.01%)
May 13, 2009	27.50	27.57	26.50	26.76	2,188,219	-1.05(-3.78%)
May 12, 2009	28.75	28.75	27.10	27.81	1,505,399	-0.46(-1.63%)
May 11, 2009	27.38	28.60	26.77	28.27	1,619,645	+0.57(+2.06%)
May 08, 2009	28.11	28.52	26.77	27.70	1,244,095	-0.03(-0.11%)
May 07, 2009	28.84	29.00	27.38	27.73	1,602,854	-0.89(-3.11%)
May 06, 2009	28.66	28.82	27.63	28.62	1,840,726	+0.35(+1.24%)
May 05, 2009	26.59	28.58	26.22	28.27	3,689,085	+1.61(+6.04%)
May 04, 2009	25.59	26.73	25.27	26.66	2,687,577	+1.26(+4.96%)
May 01, 2009	26.33	26.36	25.28	25.40	1,435,277	-0.68(-2.61%)
Apr 30, 2009	26.32	27.05	26.01	26.08	2,105,875	+0.18(+0.69%)
Apr 29, 2009	26.13	26.90	25.45	25.90	1,813,797	+0.05(+0.19%)
Apr 28, 2009	25.35	26.59	25.23	25.85	1,510,645	+0.19(+0.74%)
Apr 27, 2009	26.19	26.19	25.07	25.66	1,604,307	-0.34(-1.31%)
Apr 24, 2009	26.30	26.72	25.60	26.00	3,535,625	+0.08(+0.31%)
Apr 23, 2009	27.17	27.57	25.68	25.92	10,761,247	-6.63(-20.37%)
Apr 22, 2009	30.49	33.40	30.35	32.55	4,837,101	+2.38(+7.89%)
Apr 21, 2009	29.59	30.30	29.46	30.17	1,801,190	+0.39(+1.31%)
Apr 20, 2009	30.27	30.36	29.30	29.78	1,278,184	-0.92(-3.00%)
Apr 17, 2009	30.29	30.95	29.89	30.70	1,530,445	+0.51(+1.69%)
Apr 16, 2009	30.00	30.40	29.31	30.19	1,039,024	+0.59(+1.99%)
Apr 15, 2009	29.74	30.15	28.86	29.60	1,508,842	-0.44(-1.46%)
Apr 14, 2009	30.70	31.44	29.83	30.04	2,461,432	-1.49(-4.73%)
Apr 13, 2009	29.54	31.72	29.33	31.53	2,214,025	+1.52(+5.06%)
Apr 09, 2009	30.72	30.72	29.50	30.01	2,010,833	-0.08(-0.27%)
Apr 08, 2009	28.09	30.44	28.09	30.09	3,421,111	+2.49(+9.02%)
Apr 07, 2009	27.54	27.86	27.01	27.60	1,154,468	-0.28(-1.00%)
Apr 06, 2009	28.43	28.43	27.12	27.88	1,704,158	-0.79(-2.76%)
Apr 03, 2009	27.55	28.77	26.61	28.67	1,568,949	+1.05(+3.80%)
Apr 02, 2009	26.96	28.30	26.44	27.62	2,450,992	+1.50(+5.74%)
Apr 01, 2009	24.68	26.56	24.42	26.12	4,217,149	+2.50(+10.58%)
Mar 31, 2009	23.45	24.41	23.41	23.62	1,423,453	+0.10(+0.43%)
Mar 30, 2009	23.58	23.82	23.00	23.52	906,954	-2.20(-8.55%)
Mar 26, 2009	24.16	25.78	24.16	25.72	1,776,787	+1.56(+6.46%)
Mar 25, 2009	24.90	25.08	23.16	24.16	1,810,936	-0.48(-1.95%)
Mar 24, 2009	24.98	25.00	24.14	24.64	1,044,582	-0.56(-2.22%)
Mar 23, 2009	24.35	25.42	24.28	25.20	1,689,599	+2.16(+9.38%)
Mar 20, 2009	24.74	24.79	22.99	23.04	2,057,828	-1.66(-6.71%)
Mar 19, 2009	25.79	25.91	24.46	24.70	2,074,156	-0.55(-2.19%)
Mar 18, 2009	23.60	25.70	23.26	25.25	4,051,909	+1.68(+7.13%)
Mar 17, 2009	22.51	23.68	22.51	23.57	1,850,852	+1.06(+4.71%)
Mar 16, 2009	23.06	23.22	22.38	22.51	2,159,268	-0.16(-0.71%)
Mar 13, 2009	22.60	23.01	22.10	22.67	0	+0.00(+0.00%)
Mar 12, 2009	22.77	23.20	22.16	22.67	1,757,830	+0.02(+0.09%)
Mar 11, 2009	22.48	22.98	21.79	22.65	1,970,081	+0.37(+1.66%)
Mar 10, 2009	20.78	22.35	20.02	22.28	2,464,474	+2.33(+11.68%)
Mar 09, 2009	19.66	20.31	19.15	19.95	1,737,786	+0.06(+0.30%)
Mar 06, 2009	20.11	20.49	19.51	19.89	0	-0.39(-1.92%)
Mar 05, 2009	20.98	21.00	19.95	20.28	1,631,661	-0.81(-3.84%)
Mar 04, 2009	20.94	21.79	20.86	21.09	1,224,409	+0.45(+2.18%)
Mar 02, 2009	20.55	21.47	20.27	20.64	1,758,804	-0.12(-0.58%)
Feb 27, 2009	21.50	21.99	20.62	20.76	0	-0.74(-3.44%)
Feb 26, 2009	22.81	22.84	21.26	21.50	1,758,961	-0.93(-4.15%)
Feb 25, 2009	22.93	22.93	21.83	22.43	943,760	-0.50(-2.18%)
Feb 24, 2009	21.56	23.15	21.40	22.93	1,325,030	+1.48(+6.90%)
Feb 23, 2009	22.94	22.94	21.40	21.45	858,419	-1.06(-4.71%)
Feb 20, 2009	21.80	22.63	21.80	22.51	1,221,975	+0.20(+0.90%)
Feb 19, 2009	23.00	23.00	21.94	22.31	1,237,122	-0.29(-1.28%)
Feb 18, 2009	23.77	23.77	22.41	22.60	1,936,804	-1.28(-5.36%)
Feb 17, 2009	24.10	24.54	23.56	23.88	1,313,863	-1.21(-4.82%)
Feb 13, 2009	26.25	26.25	24.35	25.09	1,405,044	-0.95(-3.65%)
Feb 12, 2009	25.50	26.59	24.39	26.04	2,126,017	+0.00(+0.00%)
Feb 11, 2009	24.42	26.43	23.75	26.04	2,734,393	+1.65(+6.77%)
Feb 10, 2009	25.62	26.59	24.22	24.39	1,637,674	-1.73(-6.62%)
Feb 09, 2009	25.30	26.56	25.00	26.12	1,354,860	+0.81(+3.20%)
Feb 06, 2009	24.62	25.53	24.01	25.31	1,848,202	+0.94(+3.86%)
Feb 05, 2009	21.79	24.60	21.79	24.37	2,180,305	+2.14(+9.63%)
Feb 04, 2009	22.51	23.10	22.02	22.23	924,888	-0.28(-1.24%)
Feb 03, 2009	22.04	22.62	21.43	22.51	1,172,280	+0.76(+3.49%)
Feb 02, 2009	20.64	21.99	20.54	21.75	1,595,393	+1.05(+5.07%)
Jan 30, 2009	21.68	21.80	20.52	20.70	0	-0.90(-4.17%)
Jan 29, 2009	22.10	22.79	21.52	21.60	838,921	-0.93(-4.13%)
Jan 28, 2009	21.82	23.02	21.06	22.53	1,709,151	+1.06(+4.94%)
Jan 27, 2009	22.21	22.50	20.39	21.47	4,403,919	-0.63(-2.85%)
Jan 26, 2009	22.01	23.49	21.40	22.10	3,765,054	+0.48(+2.22%)
Jan 23, 2009	20.37	21.84	20.26	21.62	1,800,038	+0.42(+1.98%)
Jan 22, 2009	21.38	21.75	20.55	21.20	1,594,480	-0.68(-3.11%)
Jan 21, 2009	20.98	21.99	20.02	21.88	2,346,723	+1.60(+7.89%)
Jan 20, 2009	22.06	22.32	20.20	20.28	1,604,347	-1.72(-7.82%)
Jan 16, 2009	22.84	22.96	21.58	22.00	1,409,326	-0.34(-1.52%)
Jan 15, 2009	21.95	22.84	21.60	22.34	1,474,474	+0.58(+2.67%)
Jan 14, 2009	22.55	22.65	21.36	21.76	1,599,813	-0.85(-3.76%)
Jan 13, 2009	23.82	24.20	22.40	22.61	1,624,001	-1.14(-4.80%)
Jan 12, 2009	25.18	25.18	23.10	23.75	1,464,930	-1.28(-5.11%)
Jan 09, 2009	26.62	26.63	24.86	25.03	1,076,180	-1.30(-4.94%)
Jan 08, 2009	25.31	27.21	25.19	26.33	2,662,093	+1.50(+6.04%)
Jan 07, 2009	23.94	25.35	23.79	24.83	1,279,332	+0.25(+1.02%)
Jan 06, 2009	23.95	25.15	23.64	24.58	1,556,059	+0.84(+3.54%)
Jan 05, 2009	23.55	24.00	23.16	23.74	908,040	+0.00(+0.00%)
Jan 02, 2009	23.44	24.00	22.41	23.74	0	+0.05(+0.21%)
Jan 01, 2009	23.31	24.10	23.00	23.69	0	+0.00(+0.00%)
Dec 31, 2008	23.31	24.10	23.00	23.69	1,067,004	+0.37(+1.59%)
Dec 30, 2008	22.01	23.32	21.85	23.32	827,068	+1.31(+5.95%)
Dec 29, 2008	22.14	22.50	21.87	22.01	768,468	-0.31(-1.39%)
Dec 26, 2008	21.57	22.38	21.51	22.32	450,384	+0.63(+2.90%)
Dec 24, 2008	21.61	22.08	21.50	21.69	329,683	-0.10(-0.46%)
Dec 23, 2008	22.25	22.70	21.16	21.79	914,340	-0.62(-2.77%)
Dec 22, 2008	24.52	24.53	22.10	22.41	1,220,517	-2.11(-8.61%)
Dec 19, 2008	24.50	24.67	23.62	24.52	960,499	+0.24(+0.99%)
Dec 18, 2008	24.66	25.25	23.78	24.28	876,003	-0.18(-0.74%)
Dec 17, 2008	23.98	25.47	23.33	24.46	1,069,101	+0.11(+0.45%)
Dec 16, 2008	24.59	24.59	23.60	24.35	974,459	+0.62(+2.61%)
Dec 15, 2008	24.61	24.61	23.10	23.73	1,043,812	-1.01(-4.08%)
Dec 12, 2008	23.02	24.74	23.00	24.74	1,136,693	+1.07(+4.52%)
Dec 11, 2008	24.34	24.75	23.35	23.67	1,740,255	-1.31(-5.24%)
Dec 10, 2008	23.51	25.20	22.95	24.98	2,225,142	+1.77(+7.63%)
Dec 09, 2008	22.60	24.88	22.20	23.21	2,767,084	+0.04(+0.17%)
Dec 08, 2008	24.13	24.13	22.58	23.17	2,119,774	-0.13(-0.56%)
Dec 05, 2008	21.23	23.90	20.44	23.30	1,970,424	+1.95(+9.13%)
Dec 04, 2008	21.25	22.80	20.58	21.35	1,738,503	-0.50(-2.29%)
Dec 03, 2008	20.82	22.05	18.26	21.85	2,509,211	+2.85(+15.00%)
Dec 02, 2008	18.48	19.32	17.50	19.00	1,586,705	+1.12(+6.26%)
Dec 01, 2008	19.00	19.30	17.80	17.88	1,801,423	-1.47(-7.60%)
Nov 28, 2008	19.09	19.65	18.75	19.35	840,033	+0.36(+1.90%)
Nov 26, 2008	19.08	20.00	18.75	18.99	3,232,978	-0.27(-1.40%)
Nov 25, 2008	20.04	20.73	19.13	19.26	1,946,835	-0.29(-1.48%)
Nov 24, 2008	19.66	19.96	19.09	19.55	1,839,307	+0.61(+3.22%)
Nov 21, 2008	19.01	19.93	17.25	18.94	2,597,932	-0.67(-3.42%)
Nov 20, 2008	19.50	21.47	19.23	19.61	1,862,972	-0.15(-0.76%)
Nov 19, 2008	21.00	21.25	19.50	19.76	1,881,965	-0.75(-3.66%)
Nov 18, 2008	20.14	20.75	19.50	20.51	1,570,756	+0.63(+3.17%)
Nov 17, 2008	20.11	21.30	19.70	19.88	1,639,578	-0.12(-0.60%)
Nov 14, 2008	22.47	22.47	20.00	20.00	3,541,076	-2.77(-12.17%)
Nov 13, 2008	22.01	23.01	20.05	22.77	4,044,518	+0.35(+1.56%)
Nov 12, 2008	23.00	24.10	22.20	22.42	2,785,775	-1.22(-5.16%)
Nov 11, 2008	24.85	25.79	23.44	23.64	1,643,393	-1.17(-4.72%)
Nov 10, 2008	27.50	27.50	24.42	24.81	1,958,957	-1.85(-6.94%)
Nov 07, 2008	26.52	27.22	25.90	26.66	2,300,525	+0.60(+2.30%)
Nov 06, 2008	26.78	27.42	25.92	26.06	2,204,838	-1.45(-5.27%)
Nov 05, 2008	29.55	29.55	27.49	27.51	3,207,441	-3.05(-9.98%)
Nov 04, 2008	31.68	32.20	29.34	30.56	3,691,301	-1.25(-3.93%)
Nov 03, 2008	30.79	32.75	29.20	31.81	2,787,547	+0.81(+2.61%)
Oct 31, 2008	30.95	31.50	29.08	31.00	2,626,358	-0.17(-0.55%)
Oct 30, 2008	29.87	31.80	28.62	31.17	3,555,873	+2.95(+10.45%)
Oct 29, 2008	26.80	29.20	26.71	28.22	3,436,159	+1.16(+4.29%)
Oct 28, 2008	24.30	27.14	23.67	27.06	2,967,050	+3.88(+16.74%)
Oct 27, 2008	21.88	24.50	21.11	23.18	2,409,995	+1.05(+4.74%)
Oct 24, 2008	18.38	23.21	18.30	22.13	3,290,681	+1.69(+8.27%)
Oct 23, 2008	20.29	20.74	19.17	20.44	2,818,283	+0.38(+1.89%)
Oct 22, 2008	21.50	21.55	19.12	20.06	7,833,739	+1.33(+7.10%)
Oct 21, 2008	19.92	20.99	18.65	18.73	2,153,392	-1.91(-9.25%)
Oct 20, 2008	21.59	21.86	19.30	20.64	1,806,588	-0.05(-0.24%)
Oct 17, 2008	20.03	21.67	19.39	20.69	1,545,897	+0.80(+4.02%)
Oct 16, 2008	20.00	20.75	18.55	19.89	1,390,115	-0.08(-0.40%)
Oct 15, 2008	20.87	21.30	19.56	19.97	1,882,219	-1.36(-6.38%)
Oct 14, 2008	24.65	25.49	21.30	21.33	1,652,132	-2.67(-11.13%)
Oct 13, 2008	23.49	24.43	22.10	24.00	1,505,846	+2.97(+14.12%)
Oct 10, 2008	19.01	22.38	18.74	21.03	3,404,373	+0.58(+2.84%)
Oct 09, 2008	21.40	21.50	19.42	20.45	1,615,725	+0.04(+0.20%)
Oct 08, 2008	19.98	21.96	18.50	20.41	3,507,090	-0.40(-1.92%)
Oct 07, 2008	21.76	23.64	20.31	20.81	2,642,823	-0.84(-3.88%)
Oct 06, 2008	20.98	21.98	20.57	21.65	2,897,620	-0.92(-4.08%)
Oct 03, 2008	25.00	25.00	22.57	22.57	2,945,494	-1.55(-6.43%)
Oct 02, 2008	25.09	25.80	24.07	24.12	1,976,490	-1.71(-6.62%)
Oct 01, 2008	26.26	27.13	25.60	25.83	1,098,702	-0.81(-3.04%)
Sep 30, 2008	25.71	26.71	25.70	26.64	1,299,702	+0.64(+2.46%)
Sep 29, 2008	28.26	28.46	23.68	26.00	2,834,212	-3.04(-10.47%)
Sep 26, 2008	29.56	30.50	27.81	29.04	0	-1.86(-6.02%)
Sep 25, 2008	29.00	31.08	28.07	30.90	1,658,725	+1.93(+6.66%)
Sep 24, 2008	29.00	31.43	28.66	28.97	1,494,864	+0.19(+0.66%)
Sep 23, 2008	28.77	30.12	28.30	28.78	2,200,285	+0.20(+0.70%)
Sep 22, 2008	30.05	30.07	28.03	28.58	2,203,723	-1.54(-5.11%)
Sep 19, 2008	29.56	30.99	26.42	30.12	0	+2.36(+8.50%)
Sep 18, 2008	28.30	28.35	22.67	27.76	5,644,311	-0.16(-0.57%)
Sep 17, 2008	31.79	31.79	26.28	27.92	5,230,955	-4.06(-12.70%)
Sep 16, 2008	31.99	32.20	29.50	31.98	3,545,948	-1.69(-5.02%)
Sep 15, 2008	34.02	35.93	32.00	33.67	2,025,549	-2.27(-6.32%)
Sep 12, 2008	34.19	35.99	33.15	35.94	1,528,263	+1.69(+4.93%)
Sep 11, 2008	32.93	34.98	32.40	34.25	1,716,405	+0.30(+0.88%)
Sep 10, 2008	32.48	34.20	32.45	33.95	1,544,755	+1.48(+4.56%)
Sep 09, 2008	35.07	36.30	31.51	32.47	2,191,236	-2.44(-6.99%)
Sep 08, 2008	36.61	37.12	33.25	34.91	1,830,767	-1.26(-3.48%)
Sep 05, 2008	35.11	36.41	34.56	36.17	0	+0.64(+1.80%)
Sep 04, 2008	38.82	38.82	35.24	35.53	2,439,925	-3.40(-8.73%)
Sep 03, 2008	38.12	39.75	37.00	38.93	2,288,938	+0.41(+1.06%)
Sep 02, 2008	40.01	40.26	37.56	38.52	1,625,445	-1.18(-2.97%)
Aug 29, 2008	39.35	40.06	38.59	39.70	911,032	+0.13(+0.33%)
Aug 28, 2008	38.85	39.90	38.23	39.57	1,209,311	+1.08(+2.81%)
Aug 27, 2008	36.71	38.91	36.66	38.49	2,131,565	+1.51(+4.08%)
Aug 26, 2008	37.94	38.85	36.58	36.98	1,378,831	-0.97(-2.56%)
Aug 25, 2008	38.99	39.45	37.75	37.95	1,374,384	-0.98(-2.52%)
Aug 22, 2008	39.65	40.09	38.70	38.93	1,460,457	+0.19(+0.49%)
Aug 21, 2008	37.25	39.34	37.25	38.74	1,709,670	+0.73(+1.92%)
Aug 20, 2008	40.00	40.11	37.70	38.01	2,216,591	-1.80(-4.52%)
Aug 19, 2008	41.10	41.22	39.10	39.81	1,622,975	-1.89(-4.53%)
Aug 18, 2008	39.70	41.86	38.54	41.70	2,407,712	+1.87(+4.69%)
Aug 15, 2008	35.93	41.00	35.93	39.83	5,048,189	+3.45(+9.48%)
Aug 14, 2008	36.29	36.50	35.22	36.38	997,889	+0.35(+0.97%)
Aug 13, 2008	35.25	36.32	33.72	36.03	1,523,976	+1.14(+3.27%)
Aug 12, 2008	35.48	36.24	34.70	34.89	2,270,224	-0.87(-2.43%)
Aug 11, 2008	37.00	37.24	35.38	35.76	1,824,756	-1.15(-3.12%)
Aug 08, 2008	35.20	37.00	34.47	36.91	1,828,372	+2.23(+6.43%)
Aug 07, 2008	34.62	36.39	34.00	34.68	2,292,638	-1.51(-4.17%)
Aug 06, 2008	34.99	36.45	33.89	36.19	1,942,654	+1.79(+5.20%)
Aug 05, 2008	34.42	35.19	33.35	34.40	1,794,811	+0.05(+0.15%)
Aug 04, 2008	36.02	36.02	33.60	34.35	1,388,400	-0.96(-2.72%)

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.