Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.59	16.91	16.21	16.75	4,057,105	-0.03(-0.17%)
Jul 30, 2009	16.73	16.92	16.67	16.78	4,571,834	+0.21(+1.29%)
Jul 29, 2009	16.52	16.64	16.27	16.57	2,576,284	-0.02(-0.10%)
Jul 28, 2009	16.70	16.73	16.48	16.58	3,216,458	-0.18(-1.07%)
Jul 27, 2009	16.65	16.83	16.58	16.76	3,347,981	+0.14(+0.83%)
Jul 24, 2009	16.29	16.70	16.29	16.62	6,791	+0.21(+1.30%)
Jul 23, 2009	15.87	16.52	15.87	16.41	7,413,306	+0.54(+3.38%)
Jul 22, 2009	15.95	15.99	15.80	15.87	3,733,006	-0.06(-0.36%)
Jul 21, 2009	15.87	15.96	15.70	15.93	3,504,177	+0.19(+1.20%)
Jul 20, 2009	15.68	15.76	15.54	15.74	3,575,890	+0.11(+0.72%)
Jul 17, 2009	15.69	15.69	15.44	15.63	3,545,478	-0.02(-0.14%)
Jul 16, 2009	15.63	15.69	15.47	15.65	2,790,377	+0.01(+0.04%)
Jul 15, 2009	15.57	15.66	15.44	15.65	3,888,672	+0.21(+1.37%)
Jul 14, 2009	15.40	15.46	15.24	15.44	2,641,565	+0.03(+0.19%)
Jul 13, 2009	15.11	15.43	15.11	15.41	3,120,405	+0.21(+1.41%)
Jul 10, 2009	15.15	15.25	15.04	15.19	2,297,134	-0.09(-0.59%)
Jul 09, 2009	15.37	15.41	15.14	15.28	2,357,570	-0.01(-0.08%)
Jul 08, 2009	15.43	15.47	15.15	15.29	3,087,457	-0.04(-0.25%)
Jul 07, 2009	15.79	15.79	15.32	15.33	3,325,125	-0.46(-2.91%)
Jul 06, 2009	15.44	15.84	15.41	15.79	4,068,667	+0.24(+1.56%)
Jul 02, 2009	15.62	15.63	15.38	15.55	7,390,765	-0.35(-2.23%)
Jul 01, 2009	15.91	16.17	15.85	15.91	5,510,081	+0.05(+0.30%)
Jun 30, 2009	16.08	16.15	15.67	15.86	4,344,414	-0.37(-2.30%)
Jun 29, 2009	15.88	16.26	15.82	16.23	4,844,968	+0.32(+2.03%)
Jun 26, 2009	15.79	15.96	15.71	15.91	5,477,224	+0.10(+0.63%)
Jun 25, 2009	15.59	15.87	15.56	15.81	4,280,441	+0.23(+1.46%)
Jun 24, 2009	15.59	15.71	15.52	15.58	3,680,494	+0.04(+0.27%)
Jun 23, 2009	15.85	15.85	15.49	15.54	4,675,956	-0.31(-1.97%)
Jun 22, 2009	15.60	15.96	15.54	15.85	6,254,816	+0.25(+1.60%)
Jun 19, 2009	15.88	15.93	15.52	15.60	6,378,890	-0.13(-0.85%)
Jun 18, 2009	15.41	15.80	15.34	15.74	4,240,796	+0.32(+2.05%)
Jun 17, 2009	15.48	15.60	15.29	15.42	4,963,775	-0.14(-0.88%)
Jun 16, 2009	15.52	15.68	15.50	15.56	4,925,548	+0.04(+0.27%)
Jun 15, 2009	15.50	15.61	15.26	15.52	5,398,520	-0.15(-0.96%)
Jun 12, 2009	15.37	15.70	15.23	15.67	3,359,853	+0.19(+1.26%)
Jun 11, 2009	15.00	15.65	15.00	15.47	4,548,452	+0.26(+1.68%)
Jun 10, 2009	15.20	15.42	15.07	15.22	6,826,983	+0.13(+0.87%)
Jun 09, 2009	15.20	15.30	15.04	15.09	4,619,473	-0.03(-0.21%)
Jun 08, 2009	14.90	15.23	14.82	15.12	7,236,582	+0.22(+1.46%)
Jun 05, 2009	14.91	15.02	14.67	14.90	2,951,580	+0.05(+0.32%)
Jun 04, 2009	14.84	14.87	14.74	14.85	2,939,765	+0.12(+0.80%)
Jun 03, 2009	14.90	14.92	14.56	14.74	3,939,262	-0.19(-1.28%)
Jun 02, 2009	14.89	14.98	14.77	14.93	5,965,281	+0.02(+0.15%)
Jun 01, 2009	14.74	14.99	14.74	14.91	5,044,599	+0.31(+2.12%)
May 29, 2009	14.72	14.73	14.38	14.60	5,850,205	-0.09(-0.59%)
May 28, 2009	14.52	14.76	14.45	14.68	3,513,197	+0.22(+1.52%)
May 27, 2009	14.85	14.88	14.43	14.46	4,262,783	-0.42(-2.79%)
May 26, 2009	14.25	14.93	14.22	14.88	6,005,991	+0.64(+4.49%)
May 22, 2009	14.22	14.40	14.14	14.24	3,221,788	+0.02(+0.14%)
May 21, 2009	14.22	14.33	14.15	14.22	4,335,078	-0.16(-1.09%)
May 20, 2009	14.65	14.71	14.37	14.37	3,839,365	-0.19(-1.32%)
May 19, 2009	14.22	14.61	14.19	14.57	5,874,733	+0.38(+2.66%)
May 18, 2009	14.26	14.38	14.05	14.19	6,189,271	+0.05(+0.36%)
May 15, 2009	14.25	14.31	14.04	14.14	4,667,434	-0.18(-1.27%)
May 14, 2009	14.36	14.44	14.07	14.32	5,203,928	-0.04(-0.27%)
May 13, 2009	14.57	14.62	14.28	14.36	5,011,689	-0.32(-2.20%)
May 12, 2009	14.70	14.78	14.57	14.68	7,195,845	-0.01(-0.07%)
May 11, 2009	14.67	14.87	14.57	14.69	3,447,837	-0.13(-0.91%)
May 08, 2009	14.82	15.06	14.72	14.83	4,852,345	+0.21(+1.42%)
May 07, 2009	14.74	14.80	14.39	14.62	6,414,138	-0.02(-0.11%)
May 06, 2009	14.76	15.04	14.54	14.63	7,820,921	-0.52(-3.42%)
May 05, 2009	15.94	15.94	14.98	15.15	5,406,939	-0.30(-1.94%)
May 04, 2009	15.07	15.45	14.90	15.45	5,405,943	+0.47(+3.11%)
May 01, 2009	14.70	14.98	14.69	14.98	2,527,872	+0.28(+1.91%)
Apr 30, 2009	14.74	14.90	14.66	14.70	5,500,516	+0.06(+0.44%)
Apr 29, 2009	14.50	14.73	14.38	14.64	3,463,170	+0.19(+1.33%)
Apr 28, 2009	14.30	14.57	14.20	14.45	2,701,313	+0.07(+0.47%)
Apr 27, 2009	14.21	14.53	14.18	14.38	3,335,763	-0.01(-0.04%)
Apr 24, 2009	14.45	14.54	14.24	14.39	2,934,511	+0.02(+0.13%)
Apr 23, 2009	14.40	14.56	14.21	14.37	4,140,708	-0.01(-0.07%)
Apr 22, 2009	14.50	14.60	14.26	14.38	4,053,903	-0.19(-1.34%)
Apr 21, 2009	14.43	14.60	14.36	14.57	4,034,314	+0.10(+0.66%)
Apr 20, 2009	14.72	14.73	14.48	14.48	4,132,496	-0.35(-2.37%)
Apr 17, 2009	14.83	14.93	14.74	14.83	4,648,051	+0.06(+0.41%)
Apr 16, 2009	14.74	14.87	14.56	14.77	5,582,013	+0.19(+1.27%)
Apr 15, 2009	14.29	14.59	14.29	14.58	3,093,883	+0.23(+1.63%)
Apr 14, 2009	14.57	14.66	14.34	14.35	4,365,415	-0.34(-2.33%)
Apr 13, 2009	14.60	14.76	14.39	14.69	4,197,110	-0.05(-0.32%)
Apr 09, 2009	14.82	14.95	14.56	14.74	4,809,761	+0.21(+1.45%)
Apr 08, 2009	14.43	14.58	14.24	14.53	4,215,492	+0.13(+0.93%)
Apr 07, 2009	14.38	14.59	14.17	14.39	6,741,392	-0.18(-1.25%)
Apr 06, 2009	14.89	14.96	14.46	14.58	9,762,833	-0.39(-2.63%)
Apr 03, 2009	14.97	15.14	14.80	14.97	4,071,530	+0.00(+0.00%)
Apr 02, 2009	15.24	15.24	14.67	14.97	7,030,595	+0.04(+0.28%)
Apr 01, 2009	14.72	15.02	14.59	14.93	8,166,538	+0.15(+1.04%)
Mar 31, 2009	14.44	15.00	14.34	14.77	9,786,016	+0.43(+2.98%)
Mar 30, 2009	14.06	14.38	14.00	14.35	9,332,214	-0.05(-0.35%)
Mar 26, 2009	13.95	14.45	13.63	14.40	12,029,499	+0.68(+4.96%)
Mar 25, 2009	14.12	14.36	13.15	13.72	20,751,764	-0.28(-2.01%)
Mar 24, 2009	14.19	14.35	13.98	14.00	4,886,438	-0.31(-2.19%)
Mar 23, 2009	13.90	14.31	13.85	14.31	6,106,851	+0.63(+4.62%)
Mar 20, 2009	13.89	14.05	13.66	13.68	6,582,784	-0.14(-1.02%)
Mar 19, 2009	13.89	13.92	13.66	13.82	4,755,344	+0.00(+0.01%)
Mar 18, 2009	13.42	13.96	13.29	13.82	6,110,551	+0.34(+2.55%)
Mar 17, 2009	13.22	13.48	13.03	13.47	6,453,598	+0.25(+1.88%)
Mar 16, 2009	13.08	13.45	13.02	13.22	4,866,946	+0.26(+2.02%)
Mar 13, 2009	12.93	13.05	12.81	12.96	0	+0.12(+0.90%)
Mar 12, 2009	12.49	12.92	12.37	12.85	6,450,853	+0.35(+2.84%)
Mar 11, 2009	12.43	12.67	12.37	12.49	7,277,495	+0.16(+1.29%)
Mar 10, 2009	11.97	12.37	11.93	12.33	6,465,175	+0.60(+5.12%)
Mar 09, 2009	12.13	12.17	11.64	11.73	7,297,738	-0.48(-3.92%)
Mar 06, 2009	12.23	12.46	11.85	12.21	0	+0.07(+0.61%)
Mar 05, 2009	12.35	12.37	12.02	12.14	7,119,969	-0.44(-3.53%)
Mar 04, 2009	12.43	12.71	12.29	12.58	5,520,766	-0.04(-0.33%)
Mar 02, 2009	13.10	13.30	12.59	12.62	7,197,482	-0.66(-4.96%)
Feb 27, 2009	13.28	13.64	13.11	13.28	0	-0.23(-1.70%)
Feb 26, 2009	13.45	14.00	13.42	13.51	7,319,418	+0.22(+1.68%)
Feb 25, 2009	13.26	13.54	12.99	13.29	8,015,597	+0.06(+0.43%)
Feb 24, 2009	12.29	13.67	12.22	13.23	13,015,069	+0.71(+5.69%)
Feb 23, 2009	12.59	12.75	12.40	12.52	9,295,852	-0.06(-0.48%)
Feb 20, 2009	12.84	13.12	12.03	12.58	14,267,587	-0.31(-2.40%)
Feb 19, 2009	13.04	13.20	12.82	12.89	8,011,297	-0.09(-0.67%)
Feb 18, 2009	13.23	13.26	12.85	12.98	6,589,819	-0.19(-1.46%)
Feb 17, 2009	13.44	13.60	13.17	13.17	7,174,512	-0.77(-5.55%)
Feb 13, 2009	13.95	14.11	13.89	13.94	4,382,504	-0.03(-0.23%)
Feb 12, 2009	13.95	14.12	13.54	13.97	7,088,615	-0.20(-1.44%)
Feb 11, 2009	14.28	14.33	14.03	14.18	4,552,201	-0.01(-0.04%)
Feb 10, 2009	14.65	14.79	14.08	14.18	6,435,120	-0.61(-4.13%)
Feb 09, 2009	14.79	14.87	14.53	14.79	5,561,040	-0.07(-0.49%)
Feb 06, 2009	14.54	14.93	14.39	14.87	5,409,740	+0.33(+2.24%)
Feb 05, 2009	14.31	14.60	14.19	14.54	4,304,090	+0.15(+1.04%)
Feb 04, 2009	14.45	14.58	14.21	14.39	5,733,789	-0.03(-0.18%)
Feb 03, 2009	14.25	14.51	14.22	14.42	5,147,006	+0.10(+0.71%)
Feb 02, 2009	13.81	14.42	13.80	14.31	4,490,798	+0.31(+2.19%)
Jan 30, 2009	14.54	14.54	13.95	14.01	0	-0.29(-2.06%)
Jan 29, 2009	14.42	14.64	14.23	14.30	4,611,451	-0.24(-1.67%)
Jan 28, 2009	14.61	14.64	14.36	14.54	4,412,400	+0.13(+0.91%)
Jan 27, 2009	14.26	14.59	14.10	14.41	4,954,915	+0.25(+1.78%)
Jan 26, 2009	13.78	14.31	13.77	14.16	5,158,251	+0.36(+2.64%)
Jan 23, 2009	13.72	13.87	13.49	13.80	5,493,509	-0.15(-1.05%)
Jan 22, 2009	13.99	14.19	13.75	13.94	7,891,751	-0.31(-2.15%)
Jan 21, 2009	13.43	14.25	13.32	14.25	10,938,647	+0.88(+6.55%)
Jan 20, 2009	13.87	13.97	13.33	13.37	8,219,920	-0.59(-4.23%)
Jan 16, 2009	13.90	14.17	13.74	13.97	4,824,093	+0.22(+1.60%)
Jan 15, 2009	13.49	13.81	13.31	13.75	5,643,974	+0.24(+1.80%)
Jan 14, 2009	13.36	13.61	13.26	13.50	3,724,414	-0.24(-1.77%)
Jan 13, 2009	13.86	13.92	13.63	13.75	4,795,821	-0.18(-1.28%)
Jan 12, 2009	13.91	14.13	13.83	13.92	3,621,967	-0.00(-0.02%)
Jan 09, 2009	13.98	14.12	13.81	13.93	4,307,670	-0.03(-0.18%)
Jan 08, 2009	13.69	13.97	13.64	13.95	4,727,082	+0.21(+1.56%)
Jan 07, 2009	13.70	13.87	13.66	13.74	5,027,714	-0.21(-1.53%)
Jan 06, 2009	14.12	14.37	13.86	13.95	4,566,943	-0.10(-0.68%)
Jan 05, 2009	13.87	14.11	13.80	14.05	4,955,557	+0.07(+0.50%)
Jan 02, 2009	13.65	14.06	13.47	13.98	0	+0.36(+2.63%)
Jan 01, 2009	13.35	13.70	13.35	13.62	0	+0.00(+0.00%)
Dec 31, 2008	13.35	13.70	13.35	13.62	4,773,221	+0.31(+2.30%)
Dec 30, 2008	13.00	13.31	12.92	13.31	3,830,026	+0.36(+2.79%)
Dec 29, 2008	12.83	12.98	12.75	12.95	3,440,351	+0.11(+0.82%)
Dec 26, 2008	12.77	12.89	12.71	12.85	2,806,984	+0.16(+1.26%)
Dec 24, 2008	12.61	12.75	12.61	12.69	1,903,628	+0.01(+0.08%)
Dec 23, 2008	12.98	13.07	12.62	12.68	4,614,406	-0.25(-1.90%)
Dec 22, 2008	13.07	13.18	12.63	12.92	4,955,528	-0.17(-1.27%)
Dec 19, 2008	13.07	13.34	12.96	13.09	7,450,801	+0.11(+0.84%)
Dec 18, 2008	13.14	13.41	12.88	12.98	9,278,773	-0.22(-1.69%)
Dec 17, 2008	13.29	13.42	13.09	13.21	6,463,344	-0.17(-1.24%)
Dec 16, 2008	13.37	13.54	13.11	13.37	6,488,968	+0.26(+2.00%)
Dec 15, 2008	13.58	13.62	12.91	13.11	7,004,220	-0.45(-3.30%)
Dec 12, 2008	13.34	13.58	13.11	13.56	5,729,405	-0.24(-1.74%)
Dec 11, 2008	14.13	14.43	13.70	13.80	4,499,423	-0.42(-2.92%)
Dec 10, 2008	13.85	14.25	13.82	14.21	3,705,632	+0.46(+3.35%)
Dec 09, 2008	13.74	14.16	13.69	13.75	4,389,580	-0.14(-1.01%)
Dec 08, 2008	14.17	14.32	13.75	13.89	5,397,703	+0.07(+0.51%)
Dec 05, 2008	13.31	13.88	12.83	13.82	5,645,373	+0.31(+2.32%)
Dec 04, 2008	14.04	14.19	13.20	13.51	4,333,522	-0.68(-4.77%)
Dec 03, 2008	13.74	14.25	13.22	14.19	5,608,360	+0.36(+2.61%)
Dec 02, 2008	13.28	13.93	13.26	13.83	7,682,074	+0.73(+5.54%)
Dec 01, 2008	14.47	14.86	13.10	13.10	9,189,192	-1.81(-12.15%)
Nov 28, 2008	14.39	15.00	14.34	14.91	2,418,783	+0.52(+3.62%)
Nov 26, 2008	14.17	14.54	14.10	14.39	6,008,926	-0.03(-0.20%)
Nov 25, 2008	14.69	14.69	14.05	14.42	6,859,595	+0.23(+1.64%)
Nov 24, 2008	13.96	14.48	13.75	14.19	8,955,622	+0.26(+1.83%)
Nov 21, 2008	12.72	13.98	12.26	13.93	10,595,274	+1.46(+11.68%)
Nov 20, 2008	12.65	13.45	12.31	12.47	8,118,173	-0.32(-2.47%)
Nov 19, 2008	13.13	13.62	12.76	12.79	5,486,523	-0.47(-3.54%)
Nov 18, 2008	12.83	13.45	12.77	13.26	6,548,046	+0.22(+1.72%)
Nov 17, 2008	13.30	13.54	12.90	13.04	5,114,873	-0.41(-3.07%)
Nov 14, 2008	13.88	14.22	13.32	13.45	0	-0.76(-5.35%)
Nov 13, 2008	13.23	14.22	12.66	14.21	7,129,149	+1.12(+8.60%)
Nov 12, 2008	13.09	13.18	12.83	13.08	5,428,281	-0.26(-1.96%)
Nov 11, 2008	13.17	13.55	12.67	13.35	7,083,153	+0.26(+2.00%)
Nov 10, 2008	13.64	13.97	12.78	13.08	7,163,135	-0.56(-4.10%)
Nov 07, 2008	13.18	13.65	12.87	13.64	5,131,642	+0.53(+4.07%)
Nov 06, 2008	13.88	14.07	12.89	13.11	6,921,559	-0.78(-5.61%)
Nov 05, 2008	13.96	14.37	13.81	13.89	4,391,940	-0.28(-1.96%)
Nov 04, 2008	14.02	14.37	13.86	14.17	6,361,323	+0.36(+2.64%)
Nov 03, 2008	13.60	13.90	13.37	13.80	5,886,880	+0.19(+1.38%)
Oct 31, 2008	13.28	13.67	13.15	13.61	8,534,956	+0.26(+1.94%)
Oct 30, 2008	13.15	13.56	12.81	13.36	9,758,956	+0.39(+3.01%)
Oct 29, 2008	13.42	13.65	12.89	12.97	8,306,315	-0.63(-4.61%)
Oct 28, 2008	12.03	13.62	11.78	13.59	9,264,677	+1.77(+15.00%)
Oct 27, 2008	12.03	12.38	11.64	11.82	5,944,503	-0.36(-2.94%)
Oct 24, 2008	11.75	12.46	11.54	12.18	7,661,896	-0.32(-2.56%)
Oct 23, 2008	12.07	12.88	11.63	12.50	11,920,420	+0.45(+3.77%)
Oct 22, 2008	12.84	12.94	11.61	12.04	7,262,757	-1.05(-8.05%)
Oct 21, 2008	13.33	13.56	12.96	13.10	4,489,540	-0.48(-3.55%)
Oct 20, 2008	12.55	13.64	12.31	13.58	7,316,076	+1.15(+9.26%)
Oct 17, 2008	12.61	13.09	12.10	12.43	0	-0.31(-2.43%)
Oct 16, 2008	12.13	12.77	11.65	12.74	10,984,195	+0.65(+5.34%)
Oct 15, 2008	12.65	12.71	12.05	12.09	12,861,558	-0.73(-5.66%)
Oct 14, 2008	13.85	14.97	12.50	12.82	15,263,147	-0.60(-4.45%)
Oct 13, 2008	12.55	13.42	11.82	13.42	8,056,713	+1.27(+10.50%)
Oct 10, 2008	11.79	12.55	10.96	12.14	17,744,952	-0.03(-0.24%)
Oct 09, 2008	12.52	13.52	12.17	12.17	18,269,834	-0.46(-3.64%)
Oct 08, 2008	11.46	13.12	11.46	12.63	21,129,282	+0.44(+3.59%)
Oct 07, 2008	14.67	14.67	11.75	12.19	28,219,876	-2.36(-16.21%)
Oct 06, 2008	15.67	15.70	13.95	14.55	12,871,311	-1.22(-7.76%)
Oct 03, 2008	16.05	16.36	15.68	15.77	0	-0.12(-0.76%)
Oct 02, 2008	16.22	16.30	15.83	15.90	8,818,227	-0.35(-2.12%)
Oct 01, 2008	16.00	16.35	15.84	16.24	9,295,762	+0.12(+0.71%)
Sep 30, 2008	16.48	16.55	15.79	16.13	10,162,236	-0.12(-0.73%)
Sep 29, 2008	16.76	16.93	16.16	16.24	19,096,180	-0.74(-4.36%)
Sep 26, 2008	16.86	17.15	16.58	16.99	0	-0.09(-0.54%)
Sep 25, 2008	16.74	17.18	16.62	17.08	6,669,360	+0.43(+2.61%)
Sep 24, 2008	16.68	16.84	16.46	16.64	5,522,409	-0.03(-0.15%)
Sep 23, 2008	16.84	17.03	16.41	16.67	5,713,493	-0.17(-0.99%)
Sep 22, 2008	17.14	17.17	16.78	16.84	6,112,998	-0.26(-1.50%)
Sep 19, 2008	16.72	18.53	16.63	17.09	0	+0.56(+3.38%)
Sep 18, 2008	16.50	17.18	16.17	16.53	15,376,383	+0.37(+2.31%)
Sep 17, 2008	16.72	16.84	15.54	16.16	24,139,140	-0.79(-4.66%)
Sep 16, 2008	17.71	18.16	13.85	16.95	36,628,092	-1.08(-5.99%)
Sep 15, 2008	18.40	18.52	17.99	18.03	11,632,332	-0.56(-3.01%)
Sep 12, 2008	18.38	18.77	18.26	18.59	6,237,880	+0.15(+0.81%)
Sep 11, 2008	18.13	18.53	17.95	18.44	6,776,299	+0.24(+1.33%)
Sep 10, 2008	18.30	18.33	18.13	18.19	5,976,909	-0.08(-0.45%)
Sep 09, 2008	18.38	18.49	18.19	18.28	8,177,843	-0.05(-0.28%)
Sep 08, 2008	18.13	18.35	17.98	18.33	6,359,254	+0.41(+2.28%)
Sep 05, 2008	17.95	17.97	17.66	17.92	0	-0.05(-0.30%)
Sep 04, 2008	18.17	18.25	17.86	17.97	5,648,193	-0.26(-1.40%)
Sep 03, 2008	18.60	18.60	18.16	18.23	4,768,041	-0.22(-1.18%)
Sep 02, 2008	18.60	18.85	18.40	18.45	4,025,413	-0.06(-0.33%)
Aug 29, 2008	18.62	18.74	18.47	18.51	0	-0.21(-1.13%)
Aug 28, 2008	18.63	18.72	18.45	18.72	3,926,671	+0.16(+0.86%)
Aug 27, 2008	18.30	18.67	18.30	18.56	3,186,900	+0.24(+1.31%)
Aug 26, 2008	18.27	18.49	18.23	18.32	4,929,429	-0.01(-0.03%)
Aug 25, 2008	18.31	18.43	18.24	18.32	6,657,780	-0.02(-0.10%)
Aug 22, 2008	18.25	18.40	18.23	18.34	0	+0.12(+0.68%)
Aug 21, 2008	18.19	18.25	18.08	18.22	7,215,597	-0.04(-0.19%)
Aug 20, 2008	18.11	18.29	18.00	18.25	6,564,703	+0.11(+0.63%)
Aug 19, 2008	18.21	18.27	18.02	18.14	6,066,956	-0.19(-1.01%)
Aug 18, 2008	18.33	18.45	18.24	18.32	4,705,486	+0.07(+0.39%)
Aug 15, 2008	18.12	18.30	18.09	18.25	0	+0.17(+0.95%)
Aug 14, 2008	18.10	18.16	17.88	18.08	4,106,784	-0.14(-0.79%)
Aug 13, 2008	18.03	18.33	17.98	18.22	5,281,365	+0.12(+0.67%)
Aug 12, 2008	18.45	18.45	18.06	18.10	7,007,159	-0.35(-1.90%)
Aug 11, 2008	18.26	18.50	18.17	18.45	8,114,158	+0.19(+1.03%)
Aug 08, 2008	17.91	18.30	17.77	18.27	12,161,248	+0.43(+2.44%)
Aug 07, 2008	18.21	18.21	17.76	17.83	11,275,322	-0.05(-0.30%)
Aug 06, 2008	17.82	18.10	17.79	17.89	11,724,576	+0.09(+0.50%)
Aug 05, 2008	17.60	17.84	17.34	17.80	12,884,841	+0.28(+1.59%)
Aug 04, 2008	17.64	17.80	17.47	17.52	6,178,881	-0.09(-0.53%)

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.