Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.90	18.40	17.88	18.33	5,743,424	+0.12(+0.63%)
Jul 29, 2010	17.94	18.49	17.87	18.21	10,014,827	+0.65(+3.72%)
Jul 28, 2010	17.67	17.90	17.43	17.56	5,086,786	-0.13(-0.75%)
Jul 27, 2010	17.85	18.24	17.44	17.69	4,990,251	+0.07(+0.38%)
Jul 26, 2010	17.05	17.67	16.86	17.62	4,331,276	+0.65(+3.84%)
Jul 23, 2010	16.53	17.08	16.25	16.97	5,305,805	+0.31(+1.88%)
Jul 22, 2010	16.39	16.85	16.33	16.66	7,052,991	+0.62(+3.86%)
Jul 21, 2010	16.40	16.66	15.94	16.04	11,406,120	-0.07(-0.46%)
Jul 20, 2010	16.46	16.91	15.93	16.11	23,329,214	-1.58(-8.92%)
Jul 19, 2010	17.96	18.18	17.35	17.69	7,577,826	-0.22(-1.24%)
Jul 16, 2010	18.86	18.91	17.76	17.91	7,178,004	-1.21(-6.31%)
Jul 15, 2010	19.38	19.38	18.57	19.12	4,281,643	-0.15(-0.77%)
Jul 14, 2010	19.59	19.76	19.05	19.27	5,759,508	-0.72(-3.60%)
Jul 13, 2010	19.43	20.14	19.43	19.99	4,939,592	+0.84(+4.40%)
Jul 12, 2010	19.14	19.40	18.81	19.14	2,830,520	-0.06(-0.30%)
Jul 09, 2010	18.47	19.31	18.33	19.20	3,746,691	+0.72(+3.89%)
Jul 08, 2010	18.71	18.91	18.08	18.48	3,997,828	+0.06(+0.30%)
Jul 07, 2010	17.40	18.48	17.29	18.43	5,118,696	+1.18(+6.86%)
Jul 06, 2010	17.44	17.71	17.03	17.24	4,042,293	+0.11(+0.63%)
Jul 02, 2010	18.10	18.22	16.98	17.14	6,291,918	-0.81(-4.51%)
Jul 01, 2010	17.70	18.24	16.86	17.95	7,830,698	+0.13(+0.74%)
Jun 30, 2010	18.09	18.74	17.71	17.81	4,611,709	-0.31(-1.69%)
Jun 29, 2010	19.09	19.24	18.00	18.12	8,043,362	-1.55(-7.89%)
Jun 25, 2010	19.13	19.84	18.91	19.67	5,500,284	+0.72(+3.79%)
Jun 24, 2010	19.05	19.40	18.77	18.95	3,365,331	-0.33(-1.71%)
Jun 23, 2010	19.61	19.87	19.09	19.28	3,570,622	-0.23(-1.18%)
Jun 22, 2010	19.75	20.07	19.50	19.52	4,374,101	-0.23(-1.17%)
Jun 21, 2010	20.12	20.39	19.59	19.75	5,484,775	-0.06(-0.29%)
Jun 18, 2010	19.68	19.82	19.28	19.81	10,036,949	+0.26(+1.31%)
Jun 17, 2010	19.97	20.04	19.22	19.55	5,758,706	-0.41(-2.07%)
Jun 16, 2010	19.82	20.16	19.74	19.96	5,840,609	-0.06(-0.29%)
Jun 15, 2010	19.48	20.09	19.31	20.02	6,074,565	+0.69(+3.59%)
Jun 14, 2010	19.74	20.07	19.22	19.33	6,342,666	-0.23(-1.18%)
Jun 11, 2010	19.14	19.62	18.77	19.56	7,220,051	+0.10(+0.53%)
Jun 10, 2010	19.24	19.47	18.86	19.45	8,082,607	+0.63(+3.36%)
Jun 09, 2010	18.83	19.08	18.28	18.82	11,856,850	+0.22(+1.20%)
Jun 08, 2010	17.79	18.67	17.53	18.60	11,602,186	+0.86(+4.84%)
Jun 07, 2010	18.58	18.65	17.69	17.74	7,320,937	-0.71(-3.87%)
Jun 04, 2010	18.90	19.24	18.34	18.45	8,694,324	-1.00(-5.16%)
Jun 03, 2010	19.66	19.98	19.12	19.46	5,555,746	-0.18(-0.93%)
Jun 02, 2010	19.24	19.64	18.95	19.64	5,919,267	+0.52(+2.72%)
Jun 01, 2010	19.41	19.88	19.04	19.12	6,558,622	-0.66(-3.34%)
May 28, 2010	20.53	20.49	19.59	19.78	6,018,790	-0.75(-3.66%)
May 27, 2010	20.33	20.61	19.95	20.53	8,565,562	+0.74(+3.76%)
May 26, 2010	19.72	20.21	19.60	19.79	14,360,058	+0.70(+3.68%)
May 25, 2010	18.17	19.19	17.90	19.09	8,942,190	+0.17(+0.87%)
May 24, 2010	19.90	19.91	18.92	18.92	7,551,335	-0.73(-3.74%)
May 21, 2010	18.38	19.78	18.25	19.66	11,140,333	+0.83(+4.43%)
May 20, 2010	18.91	19.57	18.71	18.82	18,095,498	-1.35(-6.67%)
May 19, 2010	20.90	21.68	20.17	20.17	17,146,414	-1.37(-6.37%)
May 18, 2010	22.78	23.04	21.16	21.54	6,953,733	-1.01(-4.47%)
May 17, 2010	22.42	22.75	21.64	22.55	5,984,516	-0.02(-0.11%)
May 14, 2010	23.21	23.24	21.95	22.57	6,438,009	-0.97(-4.11%)
May 13, 2010	23.70	24.16	23.46	23.54	4,632,229	-0.31(-1.32%)
May 12, 2010	23.22	23.88	23.15	23.85	5,685,387	+0.94(+4.11%)
May 11, 2010	23.37	23.66	22.42	22.91	6,965,852	-0.07(-0.32%)
May 10, 2010	22.66	24.03	22.33	22.98	11,087,634	+1.87(+8.84%)
May 07, 2010	21.77	22.11	20.28	21.12	11,607,311	-0.72(-3.29%)
May 06, 2010	22.85	23.36	20.71	21.84	12,927,131	-1.17(-5.10%)
May 05, 2010	23.06	23.68	22.01	23.01	9,159,062	+0.07(+0.32%)
May 04, 2010	23.48	23.85	22.71	22.94	6,382,762	-1.02(-4.24%)
May 03, 2010	23.94	24.31	23.41	23.95	5,291,270	+0.22(+0.94%)
Apr 30, 2010	23.94	24.38	23.65	23.73	5,627,628	-0.11(-0.45%)
Apr 29, 2010	23.03	24.03	23.03	23.84	4,185,729	+0.99(+4.34%)
Apr 28, 2010	23.27	23.58	22.66	22.84	7,563,984	-0.07(-0.32%)
Apr 27, 2010	23.60	24.16	22.55	22.92	9,272,552	-0.85(-3.58%)
Apr 26, 2010	24.89	25.02	23.64	23.77	8,105,312	-1.01(-4.07%)
Apr 23, 2010	24.38	24.90	24.16	24.78	6,111,998	+0.33(+1.35%)
Apr 22, 2010	23.69	24.57	23.25	24.45	8,199,679	+0.60(+2.53%)
Apr 21, 2010	22.76	24.78	22.68	23.84	18,861,826	+1.20(+5.29%)
Apr 20, 2010	21.29	22.80	20.88	22.65	16,537,765	+1.64(+7.83%)
Apr 19, 2010	20.87	21.34	20.37	21.00	10,224,051	-0.08(-0.39%)
Apr 16, 2010	21.51	21.75	20.14	21.09	10,658,447	-0.50(-2.33%)
Apr 15, 2010	22.35	22.39	21.30	21.59	12,291,295	-0.18(-0.83%)
Apr 14, 2010	20.61	22.04	20.44	21.77	15,145,055	+1.48(+7.28%)
Apr 13, 2010	20.44	20.52	20.04	20.29	10,798,253	-0.27(-1.33%)
Apr 12, 2010	19.76	20.58	19.55	20.57	9,073,475	+0.80(+4.05%)
Apr 09, 2010	19.96	20.11	19.58	19.76	4,345,384	-0.02(-0.13%)
Apr 08, 2010	19.63	19.95	19.21	19.79	4,845,792	+0.17(+0.88%)
Apr 07, 2010	20.09	20.44	19.28	19.62	8,721,684	-0.43(-2.14%)
Apr 06, 2010	19.11	20.36	19.01	20.04	10,277,842	+0.88(+4.57%)
Apr 05, 2010	18.58	19.21	18.37	19.17	7,935,736	+1.10(+6.08%)
Apr 01, 2010	18.28	18.07	18.07	18.07	3,912,680	+0.03(+0.18%)
Mar 31, 2010	17.70	18.24	17.68	18.04	5,591,194	+0.15(+0.83%)
Mar 30, 2010	18.00	18.15	17.81	17.89	4,762,564	-0.07(-0.41%)
Mar 29, 2010	18.62	18.75	17.71	17.96	8,629,813	-0.40(-2.16%)
Mar 26, 2010	18.81	19.15	18.10	18.36	7,264,262	-0.34(-1.81%)
Mar 25, 2010	19.28	19.70	18.67	18.70	6,290,086	-0.35(-1.82%)
Mar 24, 2010	18.77	19.35	18.73	19.05	6,268,294	+0.20(+1.05%)
Mar 23, 2010	18.66	18.91	18.32	18.85	5,295,372	+0.17(+0.93%)
Mar 22, 2010	17.96	18.72	17.64	18.67	7,241,954	+0.41(+2.26%)
Mar 19, 2010	18.73	18.97	18.19	18.26	9,442,569	-0.51(-2.73%)
Mar 18, 2010	18.82	18.99	18.33	18.77	10,260,853	-0.38(-1.98%)
Mar 17, 2010	18.32	19.60	18.32	19.15	16,378,769	+0.80(+4.37%)
Mar 16, 2010	17.72	18.46	17.54	18.35	10,320,560	+0.81(+4.61%)
Mar 15, 2010	17.42	17.62	17.00	17.54	7,767,763	+0.21(+1.19%)
Mar 12, 2010	17.91	18.11	17.31	17.34	11,026,938	-0.36(-2.05%)
Mar 11, 2010	17.08	17.95	16.82	17.70	17,044,398	+0.78(+4.59%)
Mar 10, 2010	16.11	17.39	16.06	16.92	16,778,742	+1.02(+6.39%)
Mar 09, 2010	15.48	16.02	15.25	15.91	6,810,202	+0.27(+1.74%)
Mar 08, 2010	15.62	15.75	15.42	15.63	3,734,225	+0.16(+1.01%)
Mar 05, 2010	15.07	15.51	14.98	15.48	5,497,980	+0.54(+3.65%)
Mar 04, 2010	15.17	15.23	14.87	14.93	5,377,088	-0.26(-1.74%)
Mar 03, 2010	15.47	15.49	15.13	15.20	4,048,276	-0.20(-1.29%)
Mar 02, 2010	15.53	15.85	15.20	15.39	5,695,300	+0.28(+1.86%)
Mar 01, 2010	15.44	15.44	15.01	15.11	2,969,107	-0.20(-1.30%)
Feb 26, 2010	15.25	15.36	14.97	15.31	4,272,873	+0.08(+0.54%)
Feb 25, 2010	15.13	15.25	14.88	15.23	5,426,943	-0.19(-1.23%)
Feb 24, 2010	15.03	15.61	14.92	15.42	5,775,959	+0.40(+2.70%)
Feb 23, 2010	15.33	15.64	14.89	15.01	6,632,372	-0.57(-3.66%)
Feb 22, 2010	15.32	15.69	15.30	15.58	5,679,501	+0.36(+2.33%)
Feb 19, 2010	14.59	15.29	14.51	15.23	6,907,319	+0.59(+4.06%)
Feb 18, 2010	14.76	14.98	14.54	14.63	5,371,049	-0.27(-1.83%)
Feb 17, 2010	15.27	15.27	14.74	14.91	4,778,120	-0.17(-1.15%)
Feb 16, 2010	14.95	15.14	14.66	15.08	4,276,467	+0.34(+2.30%)
Feb 12, 2010	14.87	14.74	14.74	14.74	5,919,571	-0.26(-1.76%)
Feb 11, 2010	15.20	15.39	14.92	15.01	6,271,944	-0.29(-1.89%)
Feb 10, 2010	15.08	15.44	14.97	15.30	4,996,445	+0.26(+1.70%)
Feb 09, 2010	15.11	15.40	14.86	15.04	5,791,255	+0.18(+1.22%)
Feb 08, 2010	14.89	15.51	14.62	14.86	9,766,252	-0.01(-0.06%)
Feb 05, 2010	14.56	14.95	14.24	14.87	9,645,971	+0.42(+2.92%)
Feb 04, 2010	14.94	14.99	14.36	14.45	13,790,585	-0.93(-6.07%)
Feb 03, 2010	16.33	16.34	15.25	15.38	12,447,364	-1.07(-6.48%)
Feb 02, 2010	16.50	16.68	16.06	16.44	7,120,055	-0.01(-0.05%)
Feb 01, 2010	15.83	16.47	15.80	16.45	8,327,553	+0.78(+5.01%)
Jan 29, 2010	16.16	16.27	15.51	15.67	8,431,454	-0.31(-1.91%)
Jan 28, 2010	16.13	16.31	15.61	15.97	8,551,497	+0.33(+2.11%)
Jan 27, 2010	15.59	15.97	15.15	15.64	11,277,346	-0.12(-0.73%)
Jan 26, 2010	15.66	17.00	15.61	15.76	31,883,866	+0.96(+6.47%)
Jan 25, 2010	14.83	14.86	13.78	14.80	12,659,095	+0.21(+1.47%)
Jan 22, 2010	14.92	15.07	14.14	14.59	13,670,612	-0.58(-3.81%)
Jan 21, 2010	14.82	16.04	14.82	15.16	17,222,064	+0.36(+2.46%)
Jan 20, 2010	13.97	14.87	13.92	14.80	12,083,298	+0.67(+4.73%)
Jan 19, 2010	13.42	14.21	13.26	14.13	8,544,196	+0.70(+5.23%)
Jan 15, 2010	13.86	13.43	13.43	13.43	5,919,935	-0.37(-2.69%)
Jan 14, 2010	13.51	13.92	13.42	13.80	5,663,936	+0.30(+2.20%)
Jan 13, 2010	13.17	13.69	12.50	13.50	12,552,446	+0.25(+1.87%)
Jan 12, 2010	13.53	13.99	13.07	13.26	8,887,439	-0.38(-2.79%)
Jan 11, 2010	13.60	13.87	13.30	13.64	6,698,045	+0.08(+0.61%)
Jan 08, 2010	13.37	13.76	12.82	13.55	8,358,291	-0.22(-1.62%)
Jan 07, 2010	12.36	14.04	12.35	13.78	29,926,860	+1.39(+11.20%)
Jan 06, 2010	11.29	12.40	11.28	12.39	15,274,399	+0.99(+8.70%)
Jan 05, 2010	10.97	11.42	10.93	11.40	6,787,081	+0.39(+3.53%)
Jan 04, 2010	10.68	11.04	10.64	11.01	4,812,333	+0.41(+3.90%)
Dec 31, 2009	10.51	10.60	10.60	10.60	3,922,730	+0.02(+0.23%)
Dec 30, 2009	10.49	10.57	10.33	10.57	3,389,611	+0.04(+0.39%)
Dec 29, 2009	10.48	10.63	10.46	10.53	2,577,837	-0.01(-0.08%)
Dec 28, 2009	10.66	10.79	10.48	10.54	3,973,111	-0.12(-1.09%)
Dec 24, 2009	10.71	10.75	10.60	10.65	1,386,937	-0.02(-0.15%)
Dec 23, 2009	10.89	10.90	10.61	10.67	4,641,148	-0.25(-2.27%)
Dec 22, 2009	10.91	10.92	10.75	10.92	3,668,210	+0.01(+0.08%)
Dec 21, 2009	10.86	10.97	10.70	10.91	3,741,202	+0.07(+0.69%)
Dec 18, 2009	10.57	10.84	10.49	10.84	6,925,667	+0.35(+3.31%)
Dec 17, 2009	10.54	10.77	10.47	10.49	4,395,256	-0.17(-1.63%)
Dec 16, 2009	10.82	10.94	10.58	10.66	5,515,307	-0.12(-1.07%)
Dec 15, 2009	11.15	11.16	10.70	10.78	6,826,854	-0.59(-5.16%)
Dec 14, 2009	11.30	11.40	11.07	11.36	4,780,627	+0.14(+1.25%)
Dec 11, 2009	11.18	11.31	11.08	11.22	4,230,841	+0.06(+0.52%)
Dec 10, 2009	11.59	11.61	11.11	11.17	5,826,077	-0.38(-3.29%)
Dec 09, 2009	11.32	11.67	11.13	11.55	9,153,124	+0.20(+1.75%)
Dec 08, 2009	10.98	11.45	10.95	11.35	9,631,168	+0.40(+3.62%)
Dec 07, 2009	10.76	11.05	10.74	10.95	6,267,886	+0.17(+1.53%)
Dec 04, 2009	10.75	10.86	10.53	10.79	7,399,534	+0.39(+3.73%)
Dec 03, 2009	11.14	11.31	10.34	10.40	8,828,957	-0.62(-5.62%)
Dec 02, 2009	10.90	11.23	10.82	11.02	6,059,001	+0.15(+1.37%)
Dec 01, 2009	11.00	11.03	10.62	10.87	5,975,954	+0.01(+0.08%)
Nov 30, 2009	10.47	10.86	10.45	10.86	5,974,859	+0.44(+4.20%)
Nov 27, 2009	10.49	10.74	10.41	10.42	2,888,152	-0.38(-3.52%)
Nov 25, 2009	11.04	11.13	10.62	10.80	6,292,090	-0.22(-2.02%)
Nov 24, 2009	11.53	11.66	10.94	11.03	9,438,277	-0.64(-5.45%)
Nov 23, 2009	11.31	12.15	11.22	11.66	21,604,248	+1.30(+12.51%)
Nov 20, 2009	10.48	10.67	10.32	10.37	4,879,584	-0.16(-1.49%)
Nov 19, 2009	10.90	11.00	10.46	10.52	6,325,180	-0.48(-4.35%)
Nov 18, 2009	11.11	11.31	10.92	11.00	5,093,853	-0.12(-1.04%)
Nov 17, 2009	10.95	11.25	10.85	11.12	5,358,090	+0.07(+0.60%)
Nov 16, 2009	10.97	11.25	10.89	11.05	6,480,796	+0.22(+2.06%)
Nov 13, 2009	10.73	11.07	10.59	10.83	10,278,919	+0.14(+1.31%)
Nov 12, 2009	10.93	11.18	10.65	10.69	7,646,369	-0.25(-2.27%)
Nov 11, 2009	10.86	11.26	10.57	10.94	13,785,374	-0.02(-0.15%)
Nov 10, 2009	11.83	11.83	10.93	10.95	13,977,812	-0.90(-7.60%)
Nov 09, 2009	11.54	11.87	11.42	11.85	8,048,806	+0.43(+3.76%)
Nov 06, 2009	11.40	11.73	11.26	11.42	6,131,808	-0.18(-1.57%)
Nov 05, 2009	11.36	11.65	11.22	11.60	8,082,892	+0.33(+2.93%)
Nov 04, 2009	11.95	12.18	11.24	11.27	9,376,684	-0.62(-5.21%)
Nov 03, 2009	11.49	11.96	11.11	11.89	8,804,745	+0.29(+2.49%)
Nov 02, 2009	11.75	12.37	11.37	11.60	8,599,206	-0.09(-0.78%)
Oct 30, 2009	12.34	12.36	11.47	11.69	13,630,261	-0.76(-6.10%)
Oct 29, 2009	12.22	12.60	11.59	12.45	9,776,899	+0.42(+3.50%)
Oct 28, 2009	12.64	12.79	11.91	12.03	10,979,316	-0.59(-4.71%)
Oct 27, 2009	12.95	13.16	12.54	12.63	8,184,642	-0.30(-2.30%)
Oct 26, 2009	13.84	13.92	12.84	12.93	9,002,500	-0.97(-6.96%)
Oct 23, 2009	13.85	14.36	13.63	13.89	7,857,437	-0.46(-3.22%)
Oct 22, 2009	13.77	14.40	13.54	14.35	10,863,278	+0.54(+3.88%)
Oct 21, 2009	14.10	14.27	13.69	13.82	10,971,527	-0.41(-2.90%)
Oct 20, 2009	13.93	14.78	13.81	14.23	15,035,368	-0.91(-6.00%)
Oct 19, 2009	15.06	15.39	14.73	15.14	8,290,141	+0.13(+0.88%)
Oct 16, 2009	15.23	15.72	14.73	15.01	8,587,711	-0.54(-3.45%)
Oct 15, 2009	15.28	15.68	15.14	15.54	5,030,581	+0.14(+0.91%)
Oct 14, 2009	15.01	15.47	14.66	15.40	8,578,146	+0.52(+3.50%)
Oct 13, 2009	14.21	15.03	14.09	14.88	10,727,258	+0.84(+6.00%)
Oct 12, 2009	14.11	14.37	14.01	14.04	4,528,563	-0.22(-1.56%)
Oct 09, 2009	14.16	14.29	13.97	14.26	5,358,807	+0.11(+0.76%)
Oct 08, 2009	14.48	14.53	14.05	14.16	5,978,515	-0.17(-1.15%)
Oct 07, 2009	14.52	14.52	14.02	14.32	3,859,024	-0.02(-0.12%)
Oct 06, 2009	14.35	15.49	14.21	14.34	9,532,556	+0.19(+1.34%)
Oct 05, 2009	13.73	14.15	13.67	14.15	5,352,886	+0.37(+2.70%)
Oct 02, 2009	13.31	14.03	13.26	13.78	9,106,770	+0.25(+1.86%)
Oct 01, 2009	14.95	15.02	13.50	13.52	8,707,670	-1.32(-8.87%)
Sep 30, 2009	15.06	15.20	14.58	14.84	5,345,412	-0.18(-1.21%)
Sep 29, 2009	15.28	15.73	15.02	15.02	5,389,098	+0.00(+0.00%)
Sep 28, 2009	14.78	15.02	14.59	15.02	4,379,984	+0.34(+2.31%)
Sep 25, 2009	14.59	14.82	14.46	14.68	5,007,622	+0.02(+0.17%)
Sep 24, 2009	15.51	15.71	14.36	14.66	7,815,999	-0.74(-4.77%)
Sep 23, 2009	15.33	15.86	15.28	15.39	4,799,614	-0.36(-2.25%)
Sep 22, 2009	15.17	15.90	15.09	15.75	7,292,825	+0.72(+4.78%)
Sep 21, 2009	15.06	15.31	14.77	15.03	4,014,031	-0.17(-1.09%)
Sep 18, 2009	15.20	15.43	14.81	15.20	7,403,000	+0.11(+0.71%)
Sep 17, 2009	15.28	16.22	14.99	15.09	12,769,522	-0.86(-5.39%)
Sep 16, 2009	14.74	16.82	14.66	15.95	18,488,014	+0.98(+6.57%)
Sep 15, 2009	13.46	15.12	13.40	14.97	13,692,307	+1.45(+10.76%)
Sep 14, 2009	12.99	13.51	12.95	13.51	5,498,865	+0.39(+2.96%)
Sep 11, 2009	13.00	13.30	12.82	13.12	8,013,023	-0.04(-0.31%)
Sep 10, 2009	13.35	13.36	12.76	13.16	7,769,216	-0.20(-1.48%)
Sep 09, 2009	13.35	13.53	12.97	13.36	7,906,996	+0.09(+0.68%)
Sep 08, 2009	14.14	14.40	13.07	13.27	7,605,543	-0.55(-4.00%)
Sep 04, 2009	13.54	13.83	13.34	13.83	4,084,629	+0.29(+2.13%)
Sep 03, 2009	13.67	14.01	13.38	13.54	5,521,989	+0.09(+0.68%)
Sep 02, 2009	13.51	13.69	13.00	13.45	7,312,426	-0.12(-0.91%)
Sep 01, 2009	14.54	14.74	13.43	13.57	8,981,505	-1.03(-7.07%)
Aug 31, 2009	14.73	14.75	14.33	14.60	5,320,025	-0.36(-2.43%)
Aug 28, 2009	14.54	15.34	14.40	14.97	6,047,315	+0.56(+3.90%)
Aug 27, 2009	14.27	14.54	14.16	14.40	2,320,824	+0.02(+0.11%)
Aug 26, 2009	14.59	14.82	14.14	14.39	5,581,420	-0.12(-0.80%)
Aug 25, 2009	14.72	15.18	14.48	14.50	6,948,962	-0.01(-0.06%)
Aug 24, 2009	14.93	15.49	14.43	14.51	8,088,129	-0.54(-3.57%)
Aug 21, 2009	14.82	15.36	14.57	15.05	8,381,780	+0.54(+3.70%)
Aug 20, 2009	13.87	14.66	13.84	14.51	7,261,383	+0.74(+5.40%)
Aug 19, 2009	13.07	13.94	13.07	13.77	6,992,134	+0.25(+1.83%)
Aug 18, 2009	13.21	13.83	13.21	13.52	4,818,968	+0.36(+2.70%)
Aug 17, 2009	13.22	13.38	13.02	13.16	5,645,675	-0.83(-5.96%)
Aug 14, 2009	14.02	14.11	13.51	14.00	6,030,748	+0.07(+0.53%)
Aug 13, 2009	13.67	13.97	13.21	13.92	6,802,808	+0.52(+3.88%)
Aug 12, 2009	13.54	13.83	13.04	13.40	8,860,591	-0.16(-1.21%)
Aug 11, 2009	14.44	14.53	13.21	13.57	18,808,356	-1.24(-8.38%)
Aug 10, 2009	14.11	15.11	13.88	14.81	11,776,083	+0.72(+5.10%)
Aug 07, 2009	13.44	14.58	13.35	14.09	12,695,621	+1.28(+9.99%)
Aug 06, 2009	12.72	13.61	12.63	12.81	10,969,241	+0.26(+2.04%)
Aug 05, 2009	12.55	12.85	12.25	12.55	10,526,546	+0.04(+0.33%)
Aug 04, 2009	11.58	12.69	11.29	12.51	9,737,855	+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.