Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.37	15.57	15.21	15.53	12,805,156	+0.22(+1.46%)
Jul 30, 2009	15.10	15.44	15.04	15.31	15,113,407	+0.49(+3.28%)
Jul 29, 2009	14.66	14.95	14.65	14.82	4,211,513	+0.15(+1.00%)
Jul 28, 2009	14.64	14.86	14.56	14.67	3,377,536	-0.05(-0.32%)
Jul 27, 2009	14.31	14.77	14.30	14.72	11,798,012	+0.41(+2.86%)
Jul 24, 2009	14.26	14.39	14.04	14.31	2,526,597	+0.03(+0.22%)
Jul 23, 2009	13.98	14.41	13.91	14.28	8,843,647	+0.34(+2.44%)
Jul 22, 2009	13.53	14.09	13.47	13.94	15,174,840	+0.12(+0.89%)
Jul 21, 2009	14.14	14.15	13.60	13.81	7,045,618	-0.39(-2.72%)
Jul 20, 2009	14.36	14.40	14.09	14.20	3,389,326	-0.03(-0.22%)
Jul 17, 2009	14.53	14.66	14.08	14.23	8,616,408	-0.29(-2.02%)
Jul 16, 2009	14.46	14.66	14.29	14.53	3,932,347	+0.04(+0.27%)
Jul 15, 2009	14.22	14.67	14.15	14.49	9,286,507	+0.56(+4.05%)
Jul 14, 2009	14.02	14.08	13.76	13.92	3,253,788	-0.05(-0.39%)
Jul 13, 2009	13.54	14.00	13.54	13.98	3,614,031	+0.83(+6.35%)
Jul 10, 2009	13.20	13.30	13.08	13.14	2,614,377	-0.18(-1.33%)
Jul 09, 2009	13.29	13.49	13.19	13.32	4,302,884	+0.26(+1.95%)
Jul 08, 2009	13.34	13.48	12.73	13.06	8,587,872	-0.26(-1.91%)
Jul 07, 2009	13.42	13.63	13.32	13.32	4,285,561	-0.08(-0.63%)
Jul 06, 2009	13.41	13.60	13.18	13.40	10,201,115	-0.12(-0.86%)
Jul 02, 2009	13.70	13.78	13.49	13.52	3,312,529	-0.36(-2.62%)
Jul 01, 2009	14.08	14.08	13.85	13.88	3,052,168	-0.06(-0.44%)
Jun 30, 2009	14.16	14.20	13.85	13.95	3,678,078	-0.18(-1.26%)
Jun 29, 2009	14.00	14.19	13.80	14.12	7,561,851	+0.22(+1.56%)
Jun 26, 2009	13.85	14.01	13.68	13.91	4,216,093	+0.03(+0.22%)
Jun 25, 2009	13.56	13.88	13.55	13.88	3,519,817	+0.26(+1.87%)
Jun 24, 2009	13.68	13.85	13.50	13.62	5,053,003	+0.15(+1.09%)
Jun 23, 2009	13.43	13.68	13.23	13.47	13,959,987	+0.02(+0.11%)
Jun 22, 2009	14.08	14.19	13.34	13.46	7,256,536	-0.78(-5.48%)
Jun 19, 2009	14.18	14.34	13.90	14.24	8,977,002	+0.14(+0.99%)
Jun 18, 2009	13.72	14.14	13.69	14.10	10,643,820	+0.41(+2.99%)
Jun 17, 2009	14.10	14.12	13.44	13.69	9,393,495	-0.48(-3.38%)
Jun 16, 2009	14.64	14.66	14.15	14.17	4,718,016	-0.39(-2.71%)
Jun 15, 2009	14.76	14.88	14.47	14.56	4,522,082	-0.33(-2.23%)
Jun 12, 2009	14.68	14.93	14.68	14.90	3,181,123	+0.31(+2.12%)
Jun 11, 2009	14.43	15.00	14.39	14.59	17,260,968	+0.25(+1.78%)
Jun 10, 2009	14.70	14.73	14.22	14.33	5,534,249	-0.18(-1.22%)
Jun 09, 2009	14.52	14.60	14.36	14.51	3,811,549	+0.09(+0.64%)
Jun 08, 2009	14.52	14.59	14.28	14.42	4,363,135	+0.13(+0.90%)
Jun 05, 2009	14.81	14.88	14.21	14.29	12,603,938	-0.24(-1.63%)
Jun 04, 2009	13.99	14.57	13.99	14.53	23,260,676	+0.58(+4.16%)
Jun 03, 2009	13.95	14.25	13.81	13.95	12,560,120	-0.19(-1.37%)
Jun 02, 2009	14.22	14.30	13.95	14.14	9,693,323	-0.27(-1.88%)
Jun 01, 2009	14.74	14.74	14.20	14.41	15,814,114	-0.16(-1.11%)
May 29, 2009	14.42	14.57	13.98	14.57	7,871,589	+0.43(+3.06%)
May 28, 2009	13.86	14.15	13.55	14.14	15,141,629	+0.39(+2.81%)
May 27, 2009	14.31	14.37	13.74	13.75	6,087,025	-0.49(-3.47%)
May 26, 2009	13.68	14.32	13.61	14.25	7,257,403	+0.42(+3.07%)
May 22, 2009	14.18	14.18	13.71	13.82	3,386,978	-0.17(-1.21%)
May 21, 2009	13.93	14.17	13.71	13.99	7,880,850	-0.21(-1.47%)
May 20, 2009	15.03	15.10	14.07	14.20	16,364,374	-0.46(-3.11%)
May 19, 2009	15.23	15.41	14.60	14.66	9,474,810	-0.42(-2.77%)
May 18, 2009	14.59	15.20	14.49	15.07	22,564,704	+0.93(+6.61%)
May 15, 2009	14.53	14.72	13.98	14.14	7,847,985	-0.32(-2.19%)
May 14, 2009	13.88	14.62	13.81	14.46	10,745,563	+0.41(+2.92%)
May 13, 2009	14.54	14.59	13.94	14.05	15,877,650	-0.63(-4.32%)
May 12, 2009	15.72	15.89	14.53	14.68	17,732,260	-0.99(-6.31%)
May 11, 2009	16.29	16.57	15.65	15.67	18,309,534	-1.04(-6.20%)
May 08, 2009	15.60	16.80	15.39	16.70	22,680,886	+1.78(+11.90%)
May 07, 2009	16.57	16.74	14.70	14.93	20,254,470	-0.54(-3.50%)
May 06, 2009	14.56	15.77	14.49	15.47	23,099,616	+1.52(+10.91%)
May 05, 2009	13.91	14.22	13.64	13.95	9,739,058	-0.25(-1.74%)
May 04, 2009	12.58	14.20	12.57	14.19	16,171,607	+1.80(+14.53%)
May 01, 2009	12.48	12.79	12.23	12.39	13,329,750	-0.22(-1.78%)
Apr 30, 2009	13.20	13.23	12.53	12.62	9,292,006	-0.22(-1.69%)
Apr 29, 2009	12.55	12.95	12.48	12.83	11,532,734	+0.57(+4.66%)
Apr 28, 2009	12.14	12.59	12.11	12.26	9,431,573	-0.38(-3.00%)
Apr 27, 2009	12.90	13.16	12.55	12.64	12,722,465	-0.56(-4.22%)
Apr 24, 2009	13.01	13.52	12.61	13.20	20,328,026	+0.36(+2.83%)
Apr 23, 2009	12.74	13.00	12.28	12.83	12,348,165	+0.46(+3.75%)
Apr 22, 2009	12.57	13.53	12.36	12.37	23,836,094	-0.63(-4.87%)
Apr 21, 2009	11.31	13.01	11.12	13.00	16,864,312	+0.85(+6.99%)
Apr 20, 2009	13.57	13.58	12.11	12.15	18,750,112	-2.12(-14.84%)
Apr 17, 2009	13.92	14.60	13.46	14.27	19,173,516	+0.51(+3.71%)
Apr 16, 2009	13.80	14.09	13.11	13.76	24,048,516	+0.32(+2.36%)
Apr 15, 2009	12.70	13.57	12.39	13.44	7,470,529	+0.58(+4.50%)
Apr 14, 2009	13.98	14.17	12.80	12.86	15,421,056	-1.07(-7.70%)
Apr 13, 2009	12.76	14.10	12.56	13.94	14,272,636	+0.93(+7.19%)
Apr 09, 2009	12.01	13.03	11.81	13.00	13,796,595	+2.19(+20.21%)
Apr 08, 2009	11.04	11.15	10.54	10.82	8,584,154	-0.14(-1.27%)
Apr 07, 2009	10.91	11.26	10.91	10.96	4,417,716	-0.42(-3.67%)
Apr 06, 2009	11.46	11.51	11.14	11.37	8,197,720	-0.43(-3.67%)
Apr 03, 2009	11.28	11.81	11.10	11.81	11,428,817	+0.48(+4.23%)
Apr 02, 2009	11.94	11.97	11.15	11.33	23,623,464	+0.15(+1.38%)
Apr 01, 2009	10.49	11.28	10.41	11.17	15,818,341	+0.46(+4.33%)
Mar 31, 2009	10.45	10.94	10.20	10.71	12,955,149	+0.59(+5.80%)
Mar 30, 2009	10.57	10.65	10.01	10.12	8,204,847	-1.32(-11.55%)
Mar 26, 2009	11.71	11.72	11.16	11.44	18,059,798	-0.15(-1.27%)
Mar 25, 2009	11.43	11.81	10.64	11.59	15,337,621	+0.50(+4.53%)
Mar 24, 2009	11.58	11.90	10.95	11.09	9,899,711	-0.74(-6.27%)
Mar 23, 2009	10.99	11.85	10.98	11.83	18,055,466	+1.85(+18.59%)
Mar 20, 2009	10.57	10.58	9.839	9.975	13,586,021	-0.57(-5.42%)
Mar 19, 2009	12.06	12.06	10.53	10.55	24,376,014	-1.10(-9.42%)
Mar 18, 2009	10.39	11.68	10.24	11.64	48,014,556	+1.14(+10.89%)
Mar 17, 2009	9.882	10.50	9.658	10.50	16,884,762	+0.67(+6.80%)
Mar 16, 2009	10.24	10.71	9.805	9.832	14,691,650	-0.05(-0.51%)
Mar 13, 2009	10.18	10.35	9.434	9.882	0	-0.13(-1.31%)
Mar 12, 2009	9.001	10.10	8.792	10.01	15,927,282	+1.01(+11.24%)
Mar 11, 2009	9.009	9.465	8.777	9.001	14,094,090	+0.29(+3.37%)
Mar 10, 2009	8.159	8.750	8.043	8.707	15,393,280	+1.13(+14.88%)
Mar 09, 2009	7.062	7.811	7.062	7.579	8,715,658	+0.39(+5.37%)
Mar 06, 2009	7.464	7.773	6.876	7.193	0	-0.21(-2.82%)
Mar 05, 2009	7.981	8.089	7.363	7.402	8,051,926	-0.90(-10.88%)
Mar 04, 2009	8.932	8.962	8.066	8.306	13,405,074	-0.40(-4.61%)
Mar 02, 2009	8.939	9.202	8.707	8.707	5,206,366	-0.70(-7.47%)
Feb 27, 2009	9.287	9.944	9.271	9.411	0	-0.80(-7.80%)
Feb 26, 2009	10.30	10.81	10.02	10.21	11,735,920	+0.46(+4.76%)
Feb 25, 2009	9.403	10.21	8.808	9.743	11,839,276	+0.25(+2.60%)
Feb 24, 2009	8.483	9.496	8.290	9.496	7,789,923	+1.05(+12.44%)
Feb 23, 2009	8.877	9.009	8.283	8.445	12,727,380	+0.05(+0.64%)
Feb 20, 2009	7.966	8.669	7.568	8.391	11,454,813	-0.01(-0.09%)
Feb 19, 2009	9.179	9.271	8.398	8.398	5,787,861	-0.64(-7.09%)
Feb 18, 2009	9.380	9.465	8.762	9.040	16,557,256	+0.01(+0.09%)
Feb 17, 2009	9.441	9.565	9.032	9.032	9,146,265	-1.03(-10.21%)
Feb 13, 2009	10.51	10.54	10.05	10.06	9,237,551	-0.59(-5.52%)
Feb 12, 2009	10.69	10.69	9.944	10.65	8,153,371	-0.32(-2.89%)
Feb 11, 2009	10.60	11.01	10.53	10.96	7,914,249	+0.70(+6.77%)
Feb 10, 2009	11.87	11.89	10.24	10.27	17,663,210	-1.69(-14.15%)
Feb 09, 2009	11.88	12.26	11.63	11.96	12,023,859	+0.22(+1.91%)
Feb 06, 2009	10.74	11.82	10.74	11.74	16,304,732	+1.21(+11.45%)
Feb 05, 2009	10.12	10.80	9.619	10.53	14,527,138	+0.28(+2.74%)
Feb 04, 2009	10.50	10.86	10.24	10.25	4,558,283	-0.09(-0.85%)
Feb 03, 2009	11.17	11.17	10.22	10.34	8,178,270	-0.62(-5.64%)
Feb 02, 2009	10.79	11.07	10.63	10.96	3,763,053	-0.08(-0.70%)
Jan 30, 2009	11.59	11.86	10.89	11.03	0	-0.45(-3.90%)
Jan 29, 2009	12.08	12.18	11.46	11.48	4,754,702	-1.11(-8.83%)
Jan 28, 2009	12.24	12.59	11.97	12.59	10,015,909	+1.60(+14.55%)
Jan 27, 2009	10.82	11.01	10.62	10.99	9,661,286	+0.39(+3.64%)
Jan 26, 2009	11.11	11.38	10.46	10.61	4,217,537	-0.34(-3.11%)
Jan 23, 2009	9.967	10.99	9.905	10.95	6,871,582	+0.44(+4.19%)
Jan 22, 2009	10.81	11.08	10.15	10.51	9,320,771	-0.63(-5.69%)
Jan 21, 2009	10.41	11.19	9.905	11.14	10,618,500	+1.40(+14.35%)
Jan 20, 2009	11.25	11.37	9.743	9.743	8,208,333	-2.38(-19.63%)
Jan 16, 2009	13.09	13.25	11.61	12.12	7,254,246	-0.56(-4.39%)
Jan 15, 2009	13.70	13.70	12.25	12.68	14,217,743	-1.07(-7.76%)
Jan 14, 2009	14.14	14.25	13.68	13.74	11,042,402	-0.84(-5.77%)
Jan 13, 2009	14.17	14.79	14.01	14.59	6,679,075	+0.15(+1.07%)
Jan 12, 2009	15.25	15.26	14.19	14.43	3,177,110	-0.85(-5.56%)
Jan 09, 2009	16.02	16.09	15.18	15.28	13,349,023	-0.67(-4.21%)
Jan 08, 2009	15.88	16.19	15.73	15.95	3,721,723	-0.08(-0.48%)
Jan 07, 2009	16.57	16.60	15.93	16.03	9,273,563	-0.83(-4.95%)
Jan 06, 2009	16.87	17.08	16.70	16.87	3,926,928	+0.25(+1.49%)
Jan 05, 2009	17.18	17.18	16.56	16.62	9,200,241	-0.64(-3.72%)
Jan 02, 2009	16.93	17.39	16.59	17.26	0	+0.25(+1.50%)
Jan 01, 2009	16.24	17.09	16.24	17.01	0	+0.00(+0.00%)
Dec 31, 2008	16.24	17.09	16.24	17.01	2,575,675	+0.59(+3.63%)
Dec 30, 2008	15.95	16.46	15.90	16.41	1,452,660	+0.56(+3.56%)
Dec 29, 2008	16.18	16.18	15.58	15.85	720,141	-0.13(-0.83%)
Dec 26, 2008	16.30	16.30	15.86	15.98	1,123,234	-0.12(-0.72%)
Dec 24, 2008	15.69	16.09	15.69	16.09	1,015,524	+0.37(+2.36%)
Dec 23, 2008	16.05	16.16	15.69	15.72	2,575,634	-0.31(-1.93%)
Dec 22, 2008	16.52	16.71	15.90	16.03	2,993,571	-0.51(-3.08%)
Dec 19, 2008	16.72	17.20	16.39	16.54	4,875,124	-0.32(-1.88%)
Dec 18, 2008	17.58	17.66	16.70	16.86	5,005,331	-0.46(-2.68%)
Dec 17, 2008	17.25	17.78	17.08	17.32	7,615,253	-0.26(-1.49%)
Dec 16, 2008	16.25	17.64	16.25	17.58	7,135,016	+1.55(+9.69%)
Dec 15, 2008	16.57	16.70	15.68	16.03	5,225,321	-0.66(-3.94%)
Dec 12, 2008	15.67	16.77	15.67	16.69	7,573,699	+0.18(+1.08%)
Dec 11, 2008	17.60	17.62	16.30	16.51	11,822,120	-1.33(-7.45%)
Dec 10, 2008	18.43	18.43	17.51	17.84	7,922,034	-0.35(-1.91%)
Dec 09, 2008	18.92	19.11	18.06	18.19	8,600,363	-0.88(-4.62%)
Dec 08, 2008	18.71	19.36	18.34	19.07	12,000,079	+0.87(+4.75%)
Dec 05, 2008	16.54	18.27	16.51	18.20	8,565,929	+1.13(+6.61%)
Dec 04, 2008	16.87	18.16	16.70	17.07	11,112,862	-0.19(-1.12%)
Dec 03, 2008	16.22	17.40	15.65	17.27	5,926,124	+0.90(+5.52%)
Dec 02, 2008	15.68	16.46	15.00	16.36	10,048,071	+1.04(+6.81%)
Dec 01, 2008	17.77	17.79	15.12	15.32	4,047,548	-3.01(-16.40%)
Nov 28, 2008	17.69	18.37	17.65	18.33	2,361,432	+0.55(+3.09%)
Nov 26, 2008	16.70	17.83	16.57	17.78	5,096,808	+0.69(+4.02%)
Nov 25, 2008	17.31	17.45	16.25	17.09	13,030,087	+0.71(+4.34%)
Nov 24, 2008	14.89	16.82	14.70	16.38	15,906,292	+2.19(+15.41%)
Nov 21, 2008	14.66	14.67	12.66	14.19	19,536,950	+0.05(+0.38%)
Nov 20, 2008	15.21	15.72	13.88	14.14	13,243,224	-1.48(-9.45%)
Nov 19, 2008	17.49	17.52	15.55	15.61	11,690,552	-1.87(-10.69%)
Nov 18, 2008	17.86	18.06	16.60	17.48	12,348,196	-0.15(-0.83%)
Nov 17, 2008	18.37	18.54	17.59	17.63	9,362,680	-0.87(-4.72%)
Nov 14, 2008	19.12	19.77	18.42	18.50	8,892,571	-1.18(-6.00%)
Nov 13, 2008	18.50	19.71	17.25	19.69	16,649,385	+1.32(+7.19%)
Nov 12, 2008	19.24	19.66	18.33	18.37	15,939,701	-1.26(-6.42%)
Nov 11, 2008	19.71	20.11	19.27	19.62	9,903,976	-0.39(-1.93%)
Nov 10, 2008	21.01	21.06	19.67	20.01	5,862,395	-0.54(-2.63%)
Nov 07, 2008	20.57	20.77	19.89	20.55	8,294,322	+0.23(+1.14%)
Nov 06, 2008	21.64	22.04	20.21	20.32	12,914,728	-1.24(-5.73%)
Nov 05, 2008	23.51	23.51	21.40	21.56	7,516,325	-2.13(-9.00%)
Nov 04, 2008	22.84	23.73	22.77	23.69	7,847,716	+1.05(+4.64%)
Nov 03, 2008	22.14	22.64	22.10	22.64	4,411,975	+0.22(+0.96%)
Oct 31, 2008	21.51	22.42	21.27	22.42	7,763,700	+0.97(+4.54%)
Oct 30, 2008	21.90	22.10	21.01	21.45	6,632,416	+0.25(+1.17%)
Oct 29, 2008	21.96	22.45	21.10	21.20	9,264,150	-0.83(-3.79%)
Oct 28, 2008	19.99	22.04	19.21	22.04	13,252,645	+2.70(+13.99%)
Oct 27, 2008	19.32	20.63	19.32	19.33	14,291,704	-0.09(-0.48%)
Oct 24, 2008	18.14	20.14	18.14	19.42	12,763,525	-1.05(-5.13%)
Oct 23, 2008	21.01	21.01	19.33	20.47	10,173,268	-0.31(-1.49%)
Oct 22, 2008	21.24	21.90	20.10	20.78	17,311,206	-1.20(-5.45%)
Oct 21, 2008	21.70	22.68	21.44	21.98	14,533,383	-0.05(-0.25%)
Oct 20, 2008	22.18	22.21	21.22	22.04	11,732,650	+0.25(+1.14%)
Oct 17, 2008	22.15	23.04	21.79	21.79	16,040,041	-0.51(-2.29%)
Oct 16, 2008	22.47	22.72	20.61	22.30	17,804,294	+0.44(+2.01%)
Oct 15, 2008	22.62	23.49	21.83	21.86	13,133,418	-1.83(-7.74%)
Oct 14, 2008	23.32	24.28	22.56	23.69	23,518,088	+2.29(+10.70%)
Oct 13, 2008	22.33	22.33	20.06	21.40	11,129,321	+1.34(+6.66%)
Oct 10, 2008	17.69	20.61	17.69	20.07	28,219,208	+0.87(+4.51%)
Oct 09, 2008	21.95	22.08	18.56	19.20	21,527,358	-1.99(-9.37%)
Oct 08, 2008	21.15	22.74	20.50	21.19	23,606,644	-0.70(-3.21%)
Oct 07, 2008	24.52	24.53	21.83	21.89	13,756,280	-2.39(-9.83%)
Oct 06, 2008	24.14	25.09	23.15	24.28	13,627,261	-1.51(-5.87%)
Oct 03, 2008	27.57	28.05	25.67	25.79	17,124,452	-0.90(-3.39%)
Oct 02, 2008	28.22	28.22	26.57	26.69	6,971,515	-1.12(-4.03%)
Oct 01, 2008	25.77	27.84	25.37	27.81	11,234,511	+1.85(+7.14%)
Sep 30, 2008	25.29	25.96	23.79	25.96	5,128,550	+1.78(+7.38%)
Sep 29, 2008	27.96	27.96	23.18	24.18	8,839,399	-3.79(-13.56%)
Sep 26, 2008	26.25	28.19	25.57	27.97	0	+0.29(+1.03%)
Sep 25, 2008	27.24	28.16	26.84	27.68	10,760,480	+0.87(+3.26%)
Sep 24, 2008	28.37	28.39	26.81	26.81	5,789,106	-0.52(-1.89%)
Sep 23, 2008	27.81	28.59	27.00	27.33	8,679,697	-0.66(-2.37%)
Sep 22, 2008	30.56	31.21	27.99	27.99	9,903,274	-2.37(-7.81%)
Sep 19, 2008	34.78	34.81	27.83	30.36	0	+2.35(+8.38%)
Sep 18, 2008	25.64	28.35	22.51	28.02	42,654,584	+3.45(+14.03%)
Sep 17, 2008	26.04	26.35	24.12	24.57	23,260,434	-2.38(-8.83%)
Sep 16, 2008	24.24	26.95	23.95	26.95	26,246,444	+1.73(+6.86%)
Sep 15, 2008	25.33	27.10	25.22	25.22	31,868,574	-2.17(-7.93%)
Sep 12, 2008	26.48	27.54	26.28	27.39	19,204,434	+0.50(+1.87%)
Sep 11, 2008	25.18	27.04	25.03	26.89	18,982,214	+0.74(+2.84%)
Sep 10, 2008	26.79	26.92	25.50	26.15	24,227,074	-0.41(-1.54%)
Sep 09, 2008	27.86	28.38	26.55	26.55	14,907,350	-1.61(-5.71%)
Sep 08, 2008	28.20	28.91	27.01	28.16	17,399,184	+1.74(+6.58%)
Sep 05, 2008	24.87	26.46	24.73	26.42	0	+1.18(+4.68%)
Sep 04, 2008	26.03	26.40	25.14	25.24	4,396,335	-1.17(-4.42%)
Sep 03, 2008	25.98	26.45	25.57	26.41	6,493,001	+0.42(+1.61%)
Sep 02, 2008	26.06	26.44	25.57	25.99	5,984,688	+0.67(+2.65%)
Aug 29, 2008	25.16	25.57	24.85	25.32	7,643,810	+0.08(+0.31%)
Aug 28, 2008	24.56	25.26	24.29	25.24	9,111,310	+1.08(+4.48%)
Aug 27, 2008	23.87	24.29	23.59	24.16	2,626,717	+0.36(+1.49%)
Aug 26, 2008	23.69	24.04	23.33	23.80	8,812,150	+0.29(+1.25%)
Aug 25, 2008	24.21	24.24	23.50	23.51	5,461,642	-0.92(-3.76%)
Aug 22, 2008	24.23	24.56	23.84	24.43	5,041,410	+0.80(+3.40%)
Aug 21, 2008	23.57	23.88	23.29	23.63	6,086,732	-0.41(-1.70%)
Aug 20, 2008	23.55	24.06	22.95	24.04	9,060,399	+0.50(+2.13%)
Aug 19, 2008	23.97	23.99	23.20	23.53	8,287,614	-0.78(-3.21%)
Aug 18, 2008	24.81	25.21	24.21	24.31	5,226,611	-0.96(-3.79%)
Aug 15, 2008	25.09	25.77	24.93	25.27	0	+0.29(+1.14%)
Aug 14, 2008	24.11	25.16	24.05	24.99	10,008,081	+0.78(+3.22%)
Aug 13, 2008	24.85	24.88	23.80	24.21	11,668,033	-0.99(-3.92%)
Aug 12, 2008	26.57	26.57	24.93	25.20	16,093,678	-1.69(-6.29%)
Aug 11, 2008	25.88	27.37	25.85	26.89	5,637,675	+0.83(+3.20%)
Aug 08, 2008	25.11	26.35	25.06	26.05	8,415,351	+0.71(+2.80%)
Aug 07, 2008	26.19	26.66	24.93	25.34	16,251,262	-1.21(-4.54%)
Aug 06, 2008	26.39	26.80	25.84	26.55	6,782,134	-0.06(-0.23%)
Aug 05, 2008	25.59	26.73	25.54	26.61	8,868,854	+1.31(+5.16%)
Aug 04, 2008	25.50	25.74	24.64	25.30	8,177,886	-0.24(-0.94%)

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.