Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.11	14.37	13.94	14.00	54,768,484	-0.16(-1.14%)
Jun 29, 2009	14.36	14.36	14.05	14.16	25,220,138	-0.19(-1.32%)
Jun 26, 2009	13.90	14.35	13.84	14.35	21,963,646	+0.42(+3.02%)
Jun 25, 2009	13.90	14.00	13.76	13.93	23,220,738	+0.19(+1.41%)
Jun 24, 2009	14.16	14.20	13.69	13.73	25,351,348	-0.36(-2.52%)
Jun 23, 2009	13.79	14.13	13.79	14.09	22,227,792	+0.32(+2.34%)
Jun 22, 2009	13.66	14.15	13.65	13.77	33,545,574	-0.03(-0.21%)
Jun 19, 2009	13.87	13.96	13.68	13.80	28,321,716	-0.01(-0.07%)
Jun 18, 2009	13.82	13.96	13.63	13.81	35,770,392	+0.01(+0.10%)
Jun 17, 2009	14.04	14.19	13.67	13.79	35,654,112	-0.25(-1.78%)
Jun 16, 2009	14.64	14.64	13.97	14.04	33,123,730	-0.44(-3.06%)
Jun 15, 2009	14.38	14.81	14.18	14.49	28,426,704	+0.02(+0.11%)
Jun 12, 2009	15.04	15.11	14.46	14.47	90,050,192	-0.53(-3.54%)
Jun 11, 2009	15.59	15.65	14.99	15.00	48,869,608	-0.57(-3.68%)
Jun 10, 2009	15.52	15.72	15.28	15.57	37,581,472	+0.14(+0.93%)
Jun 09, 2009	15.75	15.82	15.39	15.43	24,210,422	-0.26(-1.68%)
Jun 08, 2009	15.70	15.87	15.63	15.69	22,946,618	+0.12(+0.75%)
Jun 05, 2009	15.74	15.93	15.47	15.58	82,582,968	-0.05(-0.35%)
Jun 04, 2009	15.39	16.02	15.36	15.63	62,516,452	+0.29(+1.89%)
Jun 03, 2009	14.99	15.46	14.81	15.34	39,322,364	+0.32(+2.13%)
Jun 02, 2009	14.93	15.06	14.73	15.02	34,514,736	+0.03(+0.22%)
Jun 01, 2009	15.40	15.50	14.80	14.99	48,507,860	-0.24(-1.55%)
May 29, 2009	14.98	15.27	14.80	15.22	35,803,440	+0.27(+1.82%)
May 28, 2009	14.90	15.06	14.78	14.95	22,443,854	+0.13(+0.88%)
May 27, 2009	14.91	15.32	14.67	14.82	30,197,476	-0.19(-1.27%)
May 26, 2009	14.79	15.04	14.68	15.01	22,857,610	+0.23(+1.55%)
May 22, 2009	15.04	15.18	14.67	14.78	24,175,328	-0.12(-0.80%)
May 21, 2009	14.50	14.91	14.49	14.90	61,963,080	+0.30(+2.03%)
May 20, 2009	14.67	15.05	14.53	14.60	37,648,968	+0.04(+0.25%)
May 19, 2009	14.85	14.91	14.45	14.57	50,910,992	-0.36(-2.42%)
May 18, 2009	14.69	14.96	14.45	14.93	65,944,676	+0.30(+2.06%)
May 15, 2009	14.49	14.73	14.39	14.63	27,453,500	+0.12(+0.85%)
May 14, 2009	14.38	14.64	14.28	14.51	36,540,260	+0.01(+0.08%)
May 13, 2009	14.46	14.72	14.28	14.49	52,880,408	-0.17(-1.15%)
May 12, 2009	15.03	15.12	14.55	14.66	40,447,108	-0.16(-1.08%)
May 11, 2009	15.02	15.28	14.82	14.82	28,879,808	-0.56(-3.65%)
May 08, 2009	14.83	15.39	14.73	15.38	42,083,428	+0.65(+4.43%)
May 07, 2009	14.98	15.06	14.69	14.73	38,619,856	-0.15(-1.00%)
May 06, 2009	15.30	15.34	14.78	14.88	46,513,960	-0.27(-1.78%)
May 05, 2009	15.25	15.40	15.06	15.15	63,144,292	-0.18(-1.19%)
May 04, 2009	15.08	15.41	14.97	15.33	87,772,880	+0.72(+4.91%)
May 01, 2009	14.42	14.91	14.08	14.62	67,404,976	+0.01(+0.08%)
Apr 30, 2009	14.42	15.29	14.37	14.60	113,142,752	+0.33(+2.28%)
Apr 29, 2009	13.91	14.33	13.83	14.28	65,745,060	+0.63(+4.61%)
Apr 28, 2009	13.07	13.95	13.06	13.65	47,022,548	+0.41(+3.12%)
Apr 27, 2009	13.22	13.43	13.18	13.24	32,799,372	-0.34(-2.50%)
Apr 24, 2009	13.33	13.66	13.05	13.57	44,138,560	+0.48(+3.69%)
Apr 23, 2009	13.10	13.26	12.84	13.09	39,909,548	+0.16(+1.25%)
Apr 22, 2009	12.99	13.48	12.86	12.93	38,563,008	-0.23(-1.74%)
Apr 21, 2009	12.33	13.20	12.20	13.16	41,972,380	+0.79(+6.42%)
Apr 20, 2009	12.81	12.97	12.36	12.37	47,344,384	-0.67(-5.17%)
Apr 17, 2009	13.08	13.29	12.87	13.04	42,063,992	-0.02(-0.12%)
Apr 16, 2009	13.06	13.35	12.93	13.06	40,157,532	-0.23(-1.76%)
Apr 15, 2009	13.05	13.33	12.87	13.29	33,011,768	+0.18(+1.34%)
Apr 14, 2009	13.51	13.70	13.10	13.11	39,710,592	-0.62(-4.55%)
Apr 13, 2009	13.08	13.80	13.04	13.74	42,392,516	+0.52(+3.95%)
Apr 09, 2009	13.23	13.38	12.96	13.22	50,918,196	+0.22(+1.68%)
Apr 08, 2009	12.99	13.01	12.68	13.00	26,484,520	+0.15(+1.17%)
Apr 07, 2009	13.13	13.21	12.83	12.85	30,158,992	-0.45(-3.35%)
Apr 06, 2009	13.20	13.50	12.98	13.29	49,958,220	-0.21(-1.58%)
Apr 03, 2009	12.43	13.53	12.43	13.51	64,179,136	+1.01(+8.08%)
Apr 02, 2009	12.47	12.84	12.39	12.50	52,703,860	+0.29(+2.39%)
Apr 01, 2009	12.31	12.59	12.06	12.21	49,087,412	-0.29(-2.36%)
Mar 31, 2009	12.23	12.64	12.10	12.50	52,759,036	+0.47(+3.92%)
Mar 30, 2009	11.98	12.33	11.92	12.03	42,918,080	-0.45(-3.60%)
Mar 26, 2009	12.00	12.54	11.81	12.48	66,286,884	+0.62(+5.21%)
Mar 25, 2009	12.13	12.31	11.53	11.86	65,188,516	-0.19(-1.59%)
Mar 24, 2009	12.20	12.32	11.98	12.05	48,430,540	-0.44(-3.49%)
Mar 23, 2009	12.07	12.50	12.06	12.49	49,656,496	+0.68(+5.73%)
Mar 20, 2009	11.96	12.22	11.80	11.81	37,226,040	-0.56(-4.49%)
Mar 19, 2009	12.68	12.75	11.79	12.37	46,413,648	-0.29(-2.33%)
Mar 18, 2009	12.24	12.70	12.02	12.66	50,368,076	+0.23(+1.84%)
Mar 17, 2009	11.69	12.44	11.54	12.43	28,633,576	+0.70(+5.98%)
Mar 16, 2009	11.91	12.08	11.66	11.73	37,222,384	+0.03(+0.23%)
Mar 13, 2009	12.20	12.44	11.62	11.70	0	-0.46(-3.77%)
Mar 12, 2009	11.53	12.16	11.30	12.16	48,121,476	+0.61(+5.29%)
Mar 11, 2009	12.06	12.06	11.36	11.55	40,176,876	-0.34(-2.84%)
Mar 10, 2009	11.46	11.89	11.37	11.89	42,971,520	+0.69(+6.16%)
Mar 09, 2009	11.17	11.48	10.96	11.20	37,311,420	-0.09(-0.78%)
Mar 06, 2009	12.09	12.17	11.06	11.28	0	-0.76(-6.33%)
Mar 05, 2009	12.26	12.48	11.93	12.05	49,087,796	-0.38(-3.09%)
Mar 04, 2009	12.37	12.56	12.12	12.43	39,781,104	+0.26(+2.12%)
Mar 02, 2009	12.57	12.81	12.11	12.17	43,433,516	-0.58(-4.53%)
Feb 27, 2009	12.37	13.02	12.37	12.75	0	+0.15(+1.16%)
Feb 26, 2009	12.65	12.74	12.32	12.60	39,925,860	+0.14(+1.15%)
Feb 25, 2009	12.61	12.71	12.40	12.46	38,246,600	-0.21(-1.65%)
Feb 24, 2009	12.22	12.81	12.05	12.67	48,472,108	+0.47(+3.87%)
Feb 23, 2009	12.60	12.78	12.14	12.20	35,548,580	-0.32(-2.53%)
Feb 20, 2009	12.29	12.61	12.25	12.51	47,717,040	+0.01(+0.05%)
Feb 19, 2009	12.80	13.02	12.48	12.51	39,034,900	-0.12(-0.93%)
Feb 18, 2009	12.27	12.79	12.20	12.62	40,399,484	+0.43(+3.50%)
Feb 17, 2009	12.30	12.41	12.07	12.20	39,567,536	-0.38(-3.04%)
Feb 13, 2009	12.80	13.03	12.42	12.58	45,367,668	-0.10(-0.80%)
Feb 12, 2009	12.20	12.73	11.94	12.68	38,727,376	+0.32(+2.62%)
Feb 11, 2009	12.16	12.42	12.03	12.36	26,318,178	+0.25(+2.06%)
Feb 10, 2009	12.39	12.59	12.05	12.11	42,334,320	-0.33(-2.66%)
Feb 09, 2009	12.48	12.67	12.28	12.44	35,443,504	-0.02(-0.16%)
Feb 06, 2009	12.13	12.59	12.07	12.46	51,047,760	+0.38(+3.11%)
Feb 05, 2009	11.74	12.39	11.58	12.08	107,559,352	+1.04(+9.38%)
Feb 04, 2009	10.98	11.30	10.92	11.05	36,678,800	+0.17(+1.53%)
Feb 03, 2009	11.29	11.45	10.83	10.88	32,196,420	-0.36(-3.16%)
Feb 02, 2009	10.85	11.24	10.69	11.23	31,739,958	+0.14(+1.26%)
Jan 30, 2009	10.58	11.10	10.54	11.10	0	+0.69(+6.66%)
Jan 29, 2009	10.33	10.82	10.17	10.40	29,019,752	-0.21(-2.01%)
Jan 28, 2009	10.32	10.67	10.17	10.62	35,683,952	+0.69(+6.95%)
Jan 27, 2009	9.778	9.935	9.587	9.926	29,396,716	+0.35(+3.66%)
Jan 26, 2009	9.960	10.17	9.560	9.575	26,701,414	-0.39(-3.90%)
Jan 23, 2009	9.598	9.993	9.393	9.964	25,151,068	+0.03(+0.32%)
Jan 22, 2009	9.843	10.27	9.719	9.933	35,502,656	+0.00(+0.00%)
Jan 21, 2009	9.712	10.15	9.600	9.933	56,159,236	+0.40(+4.15%)
Jan 20, 2009	10.35	10.43	9.456	9.537	66,459,420	-1.12(-10.53%)
Jan 16, 2009	11.02	11.12	10.16	10.66	76,963,552	-0.44(-3.99%)
Jan 15, 2009	11.33	11.43	10.68	11.10	52,784,132	-0.36(-3.12%)
Jan 14, 2009	11.69	11.83	11.29	11.46	28,127,726	-0.49(-4.08%)
Jan 13, 2009	11.86	11.99	11.58	11.95	25,723,388	+0.04(+0.34%)
Jan 12, 2009	12.43	12.62	11.82	11.91	35,049,564	-0.60(-4.78%)
Jan 09, 2009	12.59	12.66	12.32	12.50	18,545,894	-0.03(-0.25%)
Jan 08, 2009	12.59	12.66	11.98	12.54	38,566,888	-0.13(-1.06%)
Jan 07, 2009	12.75	13.03	12.59	12.67	31,665,750	-0.28(-2.17%)
Jan 06, 2009	12.25	13.04	12.25	12.95	36,181,716	+0.85(+7.04%)
Jan 05, 2009	11.92	12.43	11.92	12.10	18,458,768	+0.09(+0.71%)
Jan 02, 2009	11.90	12.08	11.74	12.01	0	+0.22(+1.89%)
Jan 01, 2009	11.38	11.86	11.38	11.79	0	+0.00(+0.00%)
Dec 31, 2008	11.38	11.86	11.38	11.79	18,204,392	+0.33(+2.86%)
Dec 30, 2008	11.74	11.74	11.30	11.46	19,011,254	-0.27(-2.26%)
Dec 29, 2008	11.93	12.05	11.68	11.73	15,346,693	-0.24(-2.03%)
Dec 26, 2008	11.87	12.02	11.68	11.97	7,202,065	+0.08(+0.68%)
Dec 24, 2008	12.01	12.08	11.84	11.89	7,260,323	-0.17(-1.42%)
Dec 23, 2008	12.03	12.23	11.94	12.06	11,895,884	-0.02(-0.19%)
Dec 22, 2008	12.33	12.42	11.91	12.08	15,660,212	-0.27(-2.22%)
Dec 19, 2008	12.26	12.64	12.09	12.36	39,569,592	+0.06(+0.49%)
Dec 18, 2008	12.45	12.63	12.16	12.30	33,775,960	-0.15(-1.19%)
Dec 17, 2008	12.21	12.59	12.15	12.45	27,599,120	+0.13(+1.08%)
Dec 16, 2008	11.98	12.32	11.86	12.31	34,159,612	+0.45(+3.83%)
Dec 15, 2008	11.87	12.09	11.64	11.86	24,306,260	-0.04(-0.38%)
Dec 12, 2008	11.36	12.12	11.35	11.90	28,012,148	+0.19(+1.65%)
Dec 11, 2008	11.78	12.27	11.63	11.71	33,347,728	-0.24(-2.01%)
Dec 10, 2008	11.95	12.11	11.45	11.95	33,566,564	-0.08(-0.69%)
Dec 09, 2008	12.48	12.69	11.94	12.03	35,724,892	-0.59(-4.68%)
Dec 08, 2008	12.23	12.97	12.13	12.63	59,038,360	+0.67(+5.60%)
Dec 05, 2008	11.19	12.02	10.90	11.96	45,743,176	+0.53(+4.66%)
Dec 04, 2008	11.68	11.86	11.29	11.42	33,897,888	-0.37(-3.11%)
Dec 03, 2008	11.33	11.86	10.82	11.79	40,478,068	+0.62(+5.56%)
Dec 02, 2008	10.95	11.19	10.69	11.17	29,548,878	+0.37(+3.39%)
Dec 01, 2008	11.47	11.50	10.72	10.80	34,421,872	-1.01(-8.58%)
Nov 28, 2008	11.63	11.86	11.50	11.82	14,134,996	+0.13(+1.08%)
Nov 26, 2008	10.97	11.69	10.84	11.69	30,770,200	+0.56(+4.99%)
Nov 25, 2008	11.32	11.46	11.02	11.14	49,993,684	-0.04(-0.38%)
Nov 24, 2008	10.70	11.24	10.29	11.18	49,875,988	+0.75(+7.20%)
Nov 21, 2008	11.15	11.15	9.789	10.43	94,272,792	-0.40(-3.66%)
Nov 20, 2008	11.29	11.53	10.79	10.82	56,699,732	-0.77(-6.67%)
Nov 19, 2008	12.14	12.55	11.52	11.60	38,862,324	-0.69(-5.60%)
Nov 18, 2008	11.87	12.38	11.83	12.28	35,007,852	+0.42(+3.56%)
Nov 17, 2008	11.94	12.19	11.61	11.86	32,589,422	-0.33(-2.73%)
Nov 14, 2008	11.94	12.81	11.79	12.19	41,599,216	-0.04(-0.37%)
Nov 13, 2008	11.66	12.27	11.22	12.24	43,072,016	+0.60(+5.20%)
Nov 12, 2008	11.79	12.51	11.51	11.63	47,532,156	-0.46(-3.79%)
Nov 11, 2008	11.46	12.36	11.32	12.09	36,019,748	+0.40(+3.46%)
Nov 10, 2008	12.43	12.43	11.51	11.69	29,485,616	-0.34(-2.82%)
Nov 07, 2008	11.79	12.32	11.54	12.03	34,376,504	+0.44(+3.82%)
Nov 06, 2008	12.37	12.59	11.41	11.59	57,925,788	-1.11(-8.75%)
Nov 05, 2008	13.11	13.31	12.69	12.70	50,038,824	-0.75(-5.58%)
Nov 04, 2008	12.23	13.59	12.11	13.45	82,147,592	+1.65(+13.95%)
Nov 03, 2008	12.57	12.61	11.67	11.80	31,629,784	-0.64(-5.17%)
Oct 31, 2008	12.12	12.61	11.92	12.44	44,894,768	+0.25(+2.03%)
Oct 30, 2008	11.37	12.63	11.37	12.20	83,301,376	+0.80(+7.02%)
Oct 29, 2008	11.33	12.03	11.13	11.40	62,275,568	+0.16(+1.44%)
Oct 28, 2008	10.77	11.60	10.58	11.23	64,979,200	+0.76(+7.25%)
Oct 27, 2008	10.57	11.06	10.44	10.47	46,594,496	-0.31(-2.90%)
Oct 24, 2008	9.847	10.90	9.834	10.79	45,368,696	-0.08(-0.70%)
Oct 23, 2008	10.96	11.14	10.28	10.86	53,341,416	-0.04(-0.39%)
Oct 22, 2008	11.23	11.69	10.79	10.91	44,751,348	-0.49(-4.32%)
Oct 21, 2008	11.54	11.93	11.31	11.40	32,242,220	-0.29(-2.52%)
Oct 20, 2008	11.99	12.10	11.49	11.69	39,992,840	-0.05(-0.40%)
Oct 17, 2008	11.58	12.38	11.58	11.74	39,039,260	-0.19(-1.60%)
Oct 16, 2008	11.28	11.99	10.80	11.93	62,340,316	+0.75(+6.67%)
Oct 15, 2008	12.48	12.59	10.91	11.19	85,283,144	-1.77(-13.64%)
Oct 14, 2008	13.94	13.96	12.42	12.95	59,092,760	-0.28(-2.14%)
Oct 13, 2008	12.36	13.26	12.05	13.24	54,968,432	+1.54(+13.21%)
Oct 10, 2008	10.57	12.13	10.57	11.69	83,566,216	+0.48(+4.31%)
Oct 09, 2008	12.09	12.58	11.11	11.21	47,303,996	-0.63(-5.28%)
Oct 08, 2008	11.02	12.24	10.74	11.83	83,635,056	+0.33(+2.89%)
Oct 07, 2008	12.59	12.69	11.38	11.50	84,337,968	-0.95(-7.64%)
Oct 06, 2008	12.01	12.59	11.30	12.45	97,144,288	-0.33(-2.57%)
Oct 03, 2008	13.28	13.53	12.66	12.78	67,249,264	-0.17(-1.30%)
Oct 02, 2008	13.82	13.82	12.88	12.95	39,159,260	-0.84(-6.07%)
Oct 01, 2008	13.66	13.96	13.31	13.78	30,088,116	-0.02(-0.13%)
Sep 30, 2008	12.68	13.81	12.68	13.80	43,055,944	+0.81(+6.21%)
Sep 29, 2008	13.56	13.60	12.57	12.99	85,064,040	-0.95(-6.83%)
Sep 26, 2008	14.10	14.25	13.67	13.95	0	-0.58(-3.96%)
Sep 25, 2008	14.78	14.94	14.51	14.52	26,478,218	-0.24(-1.64%)
Sep 24, 2008	15.07	15.23	14.73	14.77	27,279,744	-0.27(-1.82%)
Sep 23, 2008	14.80	15.17	14.41	15.04	48,716,972	+0.39(+2.64%)
Sep 22, 2008	15.49	15.51	14.59	14.65	51,446,688	-0.99(-6.31%)
Sep 19, 2008	15.96	16.00	15.07	15.64	0	+0.60(+3.99%)
Sep 18, 2008	14.43	15.12	13.13	15.04	93,551,808	+0.63(+4.38%)
Sep 17, 2008	14.80	15.28	14.39	14.41	75,062,888	-0.51(-3.41%)
Sep 16, 2008	14.98	15.50	14.61	14.92	92,393,000	-0.68(-4.37%)
Sep 15, 2008	15.44	15.96	15.35	15.60	43,066,992	-0.51(-3.17%)
Sep 12, 2008	15.72	16.11	15.57	16.11	31,404,626	+0.16(+0.99%)
Sep 11, 2008	15.16	16.04	15.07	15.95	52,409,416	+0.43(+2.77%)
Sep 10, 2008	15.12	15.72	14.98	15.52	48,856,364	+0.35(+2.30%)
Sep 09, 2008	15.82	15.82	15.10	15.17	55,325,740	-0.59(-3.72%)
Sep 08, 2008	16.53	16.70	15.44	15.76	63,017,792	-0.37(-2.31%)
Sep 05, 2008	15.73	16.18	15.57	16.13	0	+0.28(+1.79%)
Sep 04, 2008	16.30	16.33	15.68	15.85	41,887,684	-0.57(-3.49%)
Sep 03, 2008	16.76	16.94	16.20	16.42	39,364,440	-0.44(-2.59%)
Sep 02, 2008	17.27	17.42	16.72	16.86	33,246,252	-0.20(-1.20%)
Aug 29, 2008	16.85	17.09	16.79	17.06	21,492,176	+0.06(+0.33%)
Aug 28, 2008	16.81	17.04	16.68	17.01	29,735,442	+0.27(+1.61%)
Aug 27, 2008	16.42	16.75	16.38	16.74	21,284,932	+0.25(+1.51%)
Aug 26, 2008	16.56	16.70	16.38	16.49	20,764,020	+0.00(+0.03%)
Aug 25, 2008	16.53	16.84	16.44	16.48	20,059,474	-0.17(-1.04%)
Aug 22, 2008	16.94	17.04	16.60	16.66	23,309,006	-0.07(-0.39%)
Aug 21, 2008	16.63	16.78	16.45	16.72	17,285,092	-0.04(-0.25%)
Aug 20, 2008	16.66	16.80	16.56	16.77	20,147,738	+0.19(+1.13%)
Aug 19, 2008	16.74	16.92	16.55	16.58	23,467,782	-0.27(-1.60%)
Aug 18, 2008	17.00	17.14	16.67	16.85	28,744,676	-0.19(-1.12%)
Aug 15, 2008	17.08	17.21	16.82	17.04	28,921,588	+0.00(+0.01%)
Aug 14, 2008	16.61	17.04	16.55	17.04	28,732,266	+0.42(+2.50%)
Aug 13, 2008	16.36	16.68	16.30	16.62	33,275,458	+0.25(+1.55%)
Aug 12, 2008	16.68	16.82	16.32	16.37	37,511,224	-0.45(-2.66%)
Aug 11, 2008	16.29	17.20	16.18	16.81	61,478,724	+0.49(+3.02%)
Aug 08, 2008	15.69	16.38	15.54	16.32	40,425,144	+0.70(+4.46%)
Aug 07, 2008	15.91	16.02	15.59	15.63	48,755,084	-0.45(-2.77%)
Aug 06, 2008	16.37	16.37	15.98	16.07	45,451,252	-0.48(-2.88%)
Aug 05, 2008	16.46	16.69	16.26	16.55	38,201,480	+0.25(+1.52%)
Aug 04, 2008	16.13	16.55	16.07	16.30	47,463,744	+0.17(+1.07%)
Aug 01, 2008	16.48	16.66	15.82	16.13	68,619,616	-0.30(-1.82%)
Jul 31, 2008	17.14	17.57	16.07	16.43	165,542,080	-1.21(-6.87%)
Jul 30, 2008	17.37	17.74	16.70	17.64	84,168,040	+0.56(+3.26%)
Jul 29, 2008	17.08	17.08	15.96	17.08	54,522,656	+1.22(+7.68%)
Jul 28, 2008	16.28	16.55	15.79	15.86	39,694,528	-0.32(-1.96%)
Jul 25, 2008	15.86	16.27	15.53	16.18	42,979,664	+0.42(+2.68%)
Jul 24, 2008	16.39	16.58	15.73	15.76	40,726,512	-0.71(-4.33%)
Jul 23, 2008	16.52	16.86	16.32	16.47	55,534,804	-0.18(-1.08%)
Jul 22, 2008	15.65	16.69	15.27	16.65	72,731,768	+0.48(+2.99%)
Jul 21, 2008	16.62	16.85	16.09	16.16	58,782,256	-0.34(-2.04%)
Jul 18, 2008	16.69	16.75	16.21	16.50	51,845,240	-0.37(-2.21%)
Jul 17, 2008	16.57	16.88	16.04	16.88	74,799,952	+0.64(+3.92%)
Jul 16, 2008	15.36	16.31	14.95	16.24	102,801,064	+0.86(+5.57%)
Jul 15, 2008	16.02	16.03	15.13	15.38	93,701,816	-0.94(-5.73%)
Jul 14, 2008	17.11	17.13	16.30	16.32	47,459,864	-0.44(-2.64%)
Jul 11, 2008	17.00	17.41	16.64	16.76	60,762,744	-0.61(-3.50%)
Jul 10, 2008	17.03	17.45	16.61	17.37	58,725,376	+0.31(+1.82%)
Jul 09, 2008	17.76	17.78	16.95	17.06	61,516,560	-0.72(-4.03%)
Jul 08, 2008	16.84	17.87	16.24	17.77	106,527,504	+0.77(+4.55%)
Jul 07, 2008	17.65	17.97	16.64	17.00	88,896,104	-0.55(-3.14%)
Jul 04, 2008	17.84	17.94	17.37	17.55	31,978,014	+0.00(+0.00%)
Jul 03, 2008	17.84	17.94	17.37	17.55	31,978,014	-0.30(-1.70%)
Jul 02, 2008	18.41	18.53	17.83	17.86	37,604,620	-0.45(-2.44%)

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.