Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.650	8.798	8.477	8.626	21,337,808	-0.03(-0.36%)
Jun 29, 2009	8.556	8.728	8.485	8.657	16,089,006	+0.11(+1.28%)
Jun 26, 2009	8.563	8.759	8.524	8.548	48,209,708	-0.05(-0.55%)
Jun 25, 2009	8.485	8.603	8.328	8.595	16,030,610	+0.13(+1.57%)
Jun 24, 2009	8.367	8.599	8.360	8.462	19,523,998	+0.15(+1.79%)
Jun 23, 2009	8.195	8.383	8.074	8.313	23,023,626	+0.09(+1.05%)
Jun 22, 2009	8.540	8.618	8.226	8.226	23,288,758	-0.38(-4.37%)
Jun 19, 2009	8.595	8.673	8.469	8.603	22,229,734	+0.11(+1.29%)
Jun 18, 2009	8.610	8.650	8.469	8.493	16,680,578	-0.08(-0.91%)
Jun 17, 2009	8.548	8.697	8.320	8.571	30,239,396	+0.03(+0.37%)
Jun 16, 2009	8.759	8.791	8.509	8.540	22,793,128	-0.16(-1.80%)
Jun 15, 2009	8.673	8.777	8.501	8.697	24,016,486	-0.10(-1.16%)
Jun 12, 2009	8.767	8.806	8.595	8.798	21,712,416	+0.06(+0.72%)
Jun 11, 2009	8.603	8.775	8.524	8.736	28,810,748	+0.18(+2.11%)
Jun 10, 2009	8.744	8.751	8.383	8.556	28,072,486	-0.09(-1.00%)
Jun 09, 2009	8.603	8.744	8.497	8.642	40,991,992	+0.13(+1.57%)
Jun 08, 2009	8.571	8.665	8.422	8.509	26,541,836	-0.09(-1.09%)
Jun 05, 2009	8.838	8.932	8.501	8.603	30,738,758	-0.44(-4.85%)
Jun 04, 2009	8.947	9.159	8.924	9.041	21,243,100	+0.13(+1.41%)
Jun 03, 2009	9.300	8.971	8.720	8.916	22,281,550	-0.18(-1.98%)
Jun 02, 2009	9.300	9.308	9.010	9.096	25,442,492	-0.35(-3.73%)
Jun 01, 2009	8.963	9.480	8.932	9.449	28,279,358	+0.63(+7.10%)
May 29, 2009	8.892	8.932	8.563	8.822	28,372,828	-0.03(-0.35%)
May 28, 2009	8.744	8.908	8.587	8.853	26,178,484	+0.17(+1.99%)
May 27, 2009	8.477	8.932	8.383	8.681	35,957,344	+0.12(+1.37%)
May 26, 2009	8.234	8.728	8.203	8.563	28,693,838	+0.20(+2.44%)
May 22, 2009	8.344	8.501	8.203	8.360	15,915,830	+0.02(+0.28%)
May 21, 2009	8.516	8.642	8.226	8.336	23,145,590	-0.26(-3.01%)
May 20, 2009	8.736	8.979	8.556	8.595	26,760,436	-0.13(-1.44%)
May 19, 2009	8.775	8.861	8.610	8.720	18,457,598	+0.01(+0.09%)
May 18, 2009	8.477	8.736	8.477	8.712	21,067,082	+0.32(+3.83%)
May 15, 2009	8.657	8.704	8.301	8.391	30,087,814	-0.27(-3.16%)
May 14, 2009	8.665	8.912	8.579	8.665	27,444,340	+0.05(+0.64%)
May 13, 2009	8.728	8.908	8.430	8.610	39,789,944	-0.38(-4.27%)
May 12, 2009	9.347	9.347	8.736	8.994	35,345,144	-0.24(-2.55%)
May 11, 2009	9.206	9.464	8.994	9.229	25,862,430	-0.09(-0.93%)
May 08, 2009	9.472	9.480	8.939	9.316	26,183,268	+0.03(+0.34%)
May 07, 2009	10.03	10.04	9.116	9.284	34,502,776	-0.65(-6.55%)
May 06, 2009	9.864	10.02	9.621	9.934	23,620,630	+0.23(+2.34%)
May 05, 2009	9.989	10.09	9.527	9.707	25,160,028	-0.29(-2.90%)
May 04, 2009	9.637	10.09	9.590	9.997	22,282,460	+0.45(+4.76%)
May 01, 2009	9.762	9.778	9.316	9.543	17,581,868	-0.02(-0.25%)
Apr 30, 2009	9.245	9.715	9.127	9.566	29,152,150	+0.49(+5.35%)
Apr 29, 2009	8.963	9.284	8.853	9.080	19,817,082	+0.14(+1.58%)
Apr 28, 2009	9.026	9.151	8.806	8.939	16,973,438	-0.14(-1.55%)
Apr 27, 2009	9.088	9.335	8.963	9.080	19,692,338	-0.09(-0.94%)
Apr 24, 2009	8.994	9.221	8.759	9.167	22,172,844	+0.20(+2.18%)
Apr 23, 2009	9.167	9.167	8.618	8.971	26,595,878	-0.13(-1.38%)
Apr 22, 2009	8.783	9.355	8.657	9.096	27,889,502	+0.28(+3.20%)
Apr 21, 2009	8.767	9.002	8.579	8.814	26,228,400	+0.09(+1.08%)
Apr 20, 2009	9.143	9.206	8.657	8.720	26,996,000	-0.62(-6.63%)
Apr 17, 2009	9.284	9.394	8.994	9.339	25,055,822	+0.07(+0.76%)
Apr 16, 2009	9.198	9.284	8.869	9.268	18,553,698	+0.31(+3.50%)
Apr 15, 2009	8.971	9.041	8.728	8.955	22,765,802	-0.26(-2.81%)
Apr 14, 2009	8.963	9.316	8.798	9.214	35,153,060	+0.20(+2.17%)
Apr 13, 2009	8.979	9.112	8.783	9.018	20,192,762	+0.05(+0.52%)
Apr 09, 2009	8.579	8.986	8.540	8.971	21,517,912	+0.55(+6.51%)
Apr 08, 2009	8.250	8.485	8.211	8.422	21,000,602	+0.16(+1.90%)
Apr 07, 2009	8.689	8.775	8.148	8.266	33,844,968	-0.79(-8.74%)
Apr 06, 2009	9.167	9.214	8.814	9.057	22,961,778	-0.20(-2.12%)
Apr 03, 2009	9.010	9.261	8.925	9.253	27,747,222	+0.29(+3.23%)
Apr 02, 2009	8.657	9.088	8.603	8.963	25,429,126	+0.53(+6.32%)
Apr 01, 2009	8.266	8.485	8.187	8.430	22,074,202	+0.01(+0.09%)
Mar 31, 2009	8.454	8.556	8.289	8.422	22,432,330	+0.07(+0.84%)
Mar 30, 2009	8.548	8.626	8.203	8.352	24,079,570	-0.75(-8.26%)
Mar 26, 2009	8.665	9.159	8.540	9.104	38,635,460	+0.49(+5.73%)
Mar 25, 2009	8.344	8.751	8.313	8.610	38,286,972	+0.31(+3.78%)
Mar 24, 2009	8.469	8.540	8.266	8.297	20,984,666	-0.37(-4.25%)
Mar 23, 2009	8.415	8.673	8.179	8.665	29,568,870	+0.67(+8.33%)
Mar 20, 2009	8.509	8.587	7.897	7.999	30,196,194	-0.38(-4.58%)
Mar 19, 2009	8.603	8.610	8.266	8.383	24,220,406	-0.12(-1.38%)
Mar 18, 2009	8.250	8.540	8.187	8.501	33,556,840	+0.12(+1.40%)
Mar 17, 2009	8.195	8.383	8.007	8.383	32,573,974	+0.21(+2.59%)
Mar 16, 2009	8.367	8.462	8.109	8.172	45,684,516	-0.13(-1.51%)
Mar 13, 2009	7.944	8.313	7.843	8.297	41,207,508	+0.35(+4.44%)
Mar 12, 2009	7.427	7.976	7.396	7.944	31,662,868	+0.42(+5.63%)
Mar 11, 2009	7.200	7.576	7.192	7.521	28,544,792	+0.30(+4.12%)
Mar 10, 2009	6.895	7.247	6.714	7.224	31,653,346	+0.50(+7.46%)
Mar 09, 2009	6.644	7.106	6.628	6.722	24,755,766	-0.09(-1.38%)
Mar 06, 2009	7.122	7.278	6.620	6.816	55,063,348	-0.27(-3.76%)
Mar 05, 2009	7.114	7.357	7.059	7.083	29,726,990	-0.20(-2.80%)
Mar 04, 2009	6.973	7.396	6.965	7.286	27,709,930	+0.35(+5.08%)
Mar 02, 2009	7.098	7.286	6.879	6.934	35,830,424	-0.28(-3.91%)
Feb 27, 2009	7.482	7.756	7.216	7.216	50,203,304	-0.49(-6.40%)
Feb 26, 2009	7.412	7.827	7.325	7.709	69,091,824	+0.31(+4.13%)
Feb 25, 2009	6.769	7.670	6.691	7.404	59,017,116	+0.56(+8.12%)
Feb 24, 2009	6.660	6.879	6.589	6.848	28,757,580	+0.29(+4.42%)
Feb 23, 2009	6.895	6.989	6.526	6.558	30,770,334	-0.31(-4.45%)
Feb 20, 2009	6.503	6.996	6.417	6.863	43,023,444	+0.33(+5.04%)
Feb 19, 2009	6.848	6.871	6.464	6.534	38,864,640	-0.20(-2.91%)
Feb 18, 2009	6.769	7.004	6.589	6.730	29,680,838	-0.02(-0.23%)
Feb 17, 2009	7.137	7.169	6.722	6.746	35,526,084	-0.71(-9.46%)
Feb 13, 2009	7.365	7.514	7.255	7.451	36,399,788	+0.07(+0.96%)
Feb 12, 2009	7.231	7.592	7.106	7.380	50,274,512	-0.27(-3.58%)
Feb 11, 2009	7.419	7.874	7.412	7.655	33,285,008	+0.06(+0.83%)
Feb 10, 2009	7.874	8.164	7.584	7.592	45,841,540	-0.40(-5.00%)
Feb 09, 2009	8.195	8.273	7.929	7.991	34,522,396	-0.20(-2.39%)
Feb 06, 2009	8.015	8.234	7.944	8.187	21,922,422	+0.17(+2.15%)
Feb 05, 2009	7.568	8.070	7.568	8.015	29,065,764	+0.31(+4.07%)
Feb 04, 2009	7.490	8.015	7.412	7.702	29,883,394	+0.20(+2.61%)
Feb 03, 2009	7.325	7.514	7.153	7.506	27,084,996	+0.13(+1.81%)
Feb 02, 2009	7.247	7.459	7.106	7.372	31,085,832	+0.03(+0.43%)
Jan 30, 2009	7.592	7.733	7.294	7.341	27,127,270	-0.18(-2.40%)
Jan 29, 2009	7.929	7.991	7.419	7.521	28,997,070	-0.61(-7.51%)
Jan 28, 2009	8.015	8.203	7.960	8.132	20,001,586	+0.24(+2.98%)
Jan 27, 2009	7.780	8.054	7.725	7.897	23,375,344	+0.20(+2.54%)
Jan 26, 2009	7.537	7.905	7.451	7.702	22,534,648	+0.09(+1.24%)
Jan 23, 2009	7.036	7.749	7.004	7.608	25,058,568	+0.44(+6.12%)
Jan 22, 2009	7.067	7.372	6.934	7.169	25,875,052	-0.21(-2.87%)
Jan 21, 2009	7.529	7.529	7.051	7.380	32,822,288	+0.02(+0.21%)
Jan 20, 2009	7.858	7.950	7.365	7.365	22,050,880	-0.61(-7.66%)
Jan 16, 2009	7.976	8.078	7.529	7.976	31,888,844	+0.38(+4.95%)
Jan 15, 2009	7.662	7.709	7.278	7.600	25,729,112	-0.02(-0.31%)
Jan 14, 2009	7.772	7.866	7.506	7.623	19,685,900	-0.36(-4.51%)
Jan 13, 2009	7.694	8.328	7.639	7.984	28,608,356	+0.15(+1.90%)
Jan 12, 2009	8.148	8.179	7.764	7.835	25,702,904	-0.29(-3.57%)
Jan 09, 2009	8.442	8.469	8.093	8.125	22,440,534	-0.29(-3.45%)
Jan 08, 2009	8.203	8.430	8.046	8.415	28,180,580	+0.11(+1.32%)
Jan 07, 2009	8.751	8.861	8.203	8.305	32,701,658	-0.77(-8.46%)
Jan 06, 2009	8.493	9.174	8.415	9.073	34,029,200	+0.71(+8.53%)
Jan 05, 2009	8.179	8.462	8.125	8.360	20,737,664	+0.00(+0.00%)
Jan 02, 2009	7.929	8.399	7.843	8.360	12,859,677	+0.42(+5.33%)
Dec 31, 2008	7.960	8.148	7.874	7.937	12,088,262	-0.02(-0.20%)
Dec 30, 2008	7.678	8.031	7.639	7.952	11,397,735	+0.27(+3.57%)
Dec 29, 2008	7.600	7.686	7.506	7.678	12,647,505	+0.09(+1.14%)
Dec 26, 2008	7.678	7.733	7.459	7.592	7,611,275	-0.11(-1.42%)
Dec 24, 2008	7.655	7.741	7.592	7.702	4,173,326	+0.09(+1.13%)
Dec 23, 2008	8.023	8.023	7.561	7.615	15,082,851	-0.34(-4.24%)
Dec 22, 2008	7.843	7.976	7.780	7.952	17,351,998	+0.02(+0.20%)
Dec 19, 2008	7.960	8.234	7.874	7.937	25,346,518	+0.02(+0.30%)
Dec 18, 2008	8.352	8.407	7.827	7.913	18,308,228	-0.45(-5.34%)
Dec 17, 2008	8.328	8.501	8.085	8.360	23,539,498	-0.06(-0.74%)
Dec 16, 2008	8.085	8.430	8.038	8.422	35,965,152	+0.44(+5.50%)
Dec 15, 2008	8.187	8.281	7.819	7.984	24,224,462	-0.20(-2.49%)
Dec 12, 2008	7.678	8.219	7.678	8.187	21,923,332	+0.31(+3.88%)
Dec 11, 2008	8.038	8.328	7.835	7.882	21,754,726	-0.23(-2.80%)
Dec 10, 2008	8.093	8.462	7.995	8.109	22,032,128	+0.03(+0.39%)
Dec 09, 2008	7.717	8.485	7.537	8.078	29,152,728	+0.24(+3.00%)
Dec 08, 2008	7.890	7.921	7.639	7.843	28,038,770	+0.01(+0.10%)
Dec 05, 2008	7.412	7.843	7.153	7.835	30,953,080	+0.38(+5.04%)
Dec 04, 2008	7.365	7.874	7.278	7.459	39,497,252	+0.16(+2.26%)
Dec 03, 2008	7.024	7.349	6.714	7.294	22,697,294	+0.25(+3.56%)
Dec 02, 2008	7.059	7.161	6.746	7.043	24,579,350	+0.09(+1.24%)
Dec 01, 2008	7.333	7.333	6.918	6.957	25,721,238	-0.55(-7.31%)
Nov 28, 2008	7.584	7.639	7.333	7.506	10,943,590	-0.12(-1.54%)
Nov 26, 2008	6.691	7.631	6.660	7.623	34,111,932	+0.80(+11.71%)
Nov 25, 2008	7.070	7.114	6.675	6.824	25,127,140	-0.10(-1.47%)
Nov 24, 2008	6.722	6.926	6.597	6.926	34,085,632	+0.38(+5.87%)
Nov 21, 2008	6.471	6.620	6.111	6.542	38,733,424	+0.16(+2.58%)
Nov 20, 2008	6.566	6.934	6.362	6.377	43,751,904	-0.22(-3.33%)
Nov 19, 2008	7.380	7.427	6.589	6.597	36,150,532	-0.85(-11.37%)
Nov 18, 2008	7.874	7.905	7.169	7.443	34,103,324	-0.39(-5.00%)
Nov 17, 2008	7.944	8.093	7.803	7.835	22,420,408	-0.18(-2.25%)
Nov 14, 2008	8.422	8.509	7.905	8.015	25,142,170	-0.89(-10.03%)
Nov 13, 2008	7.827	8.908	7.764	8.908	44,677,628	+1.11(+14.27%)
Nov 12, 2008	8.203	8.432	7.796	7.796	33,435,436	-0.55(-6.57%)
Nov 11, 2008	8.266	8.438	8.007	8.344	22,354,682	-0.05(-0.56%)
Nov 10, 2008	8.932	8.963	8.313	8.391	25,399,474	-0.46(-5.22%)
Nov 07, 2008	8.712	8.869	8.540	8.853	22,196,928	+0.32(+3.76%)
Nov 06, 2008	9.574	9.574	8.493	8.532	39,481,376	-1.23(-12.60%)
Nov 05, 2008	10.26	10.34	9.739	9.762	21,088,224	-0.67(-6.39%)
Nov 04, 2008	10.46	10.60	10.11	10.43	24,453,266	+0.27(+2.70%)
Nov 03, 2008	10.15	10.37	10.01	10.15	17,383,786	+0.04(+0.39%)
Oct 31, 2008	9.370	10.33	9.347	10.11	35,350,796	+0.65(+6.87%)
Oct 30, 2008	9.723	9.840	9.355	9.464	31,316,008	+0.08(+0.83%)
Oct 29, 2008	9.676	9.707	9.284	9.386	27,511,452	-0.36(-3.70%)
Oct 28, 2008	9.159	9.762	8.767	9.746	33,522,260	+0.89(+10.09%)
Oct 27, 2008	8.751	9.339	8.556	8.853	26,623,866	-0.08(-0.88%)
Oct 24, 2008	8.242	9.198	8.242	8.932	33,892,712	+0.03(+0.35%)
Oct 23, 2008	9.120	9.198	8.571	8.900	38,826,436	-0.22(-2.41%)
Oct 22, 2008	9.417	9.731	9.033	9.120	32,273,866	-0.45(-4.75%)
Oct 21, 2008	9.793	9.833	9.551	9.574	28,596,742	-0.42(-4.23%)
Oct 20, 2008	9.786	10.28	9.715	9.997	41,614,092	+0.60(+6.42%)
Oct 17, 2008	9.699	10.25	9.355	9.394	38,102,096	-0.42(-4.31%)
Oct 16, 2008	9.127	9.817	8.704	9.817	44,314,440	+0.80(+8.86%)
Oct 15, 2008	9.872	9.989	9.010	9.018	47,936,884	-0.97(-9.73%)
Oct 14, 2008	10.92	10.98	9.950	9.989	47,901,980	-0.50(-4.78%)
Oct 13, 2008	10.41	10.52	10.02	10.49	32,017,090	+0.54(+5.43%)
Oct 10, 2008	9.770	10.72	9.519	9.950	63,904,920	-0.08(-0.78%)
Oct 09, 2008	10.04	10.26	9.927	10.03	49,504,664	+0.26(+2.65%)
Oct 08, 2008	9.410	10.22	9.347	9.770	48,074,592	+0.09(+0.97%)
Oct 07, 2008	10.70	10.81	9.673	9.676	53,601,908	-0.93(-8.79%)
Oct 06, 2008	10.97	10.97	10.08	10.61	51,192,512	-0.51(-4.58%)
Oct 03, 2008	11.30	11.70	11.03	11.12	33,801,268	-0.06(-0.56%)
Oct 02, 2008	11.64	11.69	11.18	11.18	31,333,442	-0.54(-4.61%)
Oct 01, 2008	11.75	11.87	11.57	11.72	24,036,434	-0.13(-1.12%)
Sep 30, 2008	11.81	11.95	11.72	11.85	28,799,138	+0.39(+3.42%)
Sep 29, 2008	12.29	12.44	11.46	11.46	35,228,252	-1.03(-8.28%)
Sep 26, 2008	12.29	12.61	12.24	12.50	25,198,740	-0.05(-0.44%)
Sep 25, 2008	12.32	12.65	12.21	12.55	24,931,630	+0.30(+2.43%)
Sep 24, 2008	12.22	12.50	12.19	12.25	21,899,942	+0.06(+0.51%)
Sep 23, 2008	12.22	12.50	12.14	12.19	27,291,464	+0.05(+0.45%)
Sep 22, 2008	12.52	12.65	12.13	12.14	26,929,024	-0.32(-2.58%)
Sep 19, 2008	12.81	12.87	5.617	12.46	53,005,584	-0.02(-0.19%)
Sep 18, 2008	12.52	12.63	11.99	12.48	56,714,064	+0.18(+1.46%)
Sep 17, 2008	12.74	13.19	12.30	12.30	46,780,244	-0.66(-5.08%)
Sep 16, 2008	12.61	13.23	12.61	12.96	39,134,932	+0.16(+1.22%)
Sep 15, 2008	12.46	13.05	12.44	12.80	35,970,440	+0.09(+0.68%)
Sep 12, 2008	12.86	12.89	12.49	12.72	29,297,450	-0.31(-2.35%)
Sep 11, 2008	12.72	13.03	12.55	13.02	34,771,572	+0.20(+1.53%)
Sep 10, 2008	13.31	13.31	12.80	12.83	41,749,480	-0.42(-3.14%)
Sep 09, 2008	13.65	13.67	13.16	13.24	30,139,270	-0.35(-2.59%)
Sep 08, 2008	13.64	13.71	13.24	13.59	36,331,616	+0.15(+1.11%)
Sep 05, 2008	13.07	13.51	13.04	13.44	28,218,380	+0.32(+2.45%)
Sep 04, 2008	13.33	13.48	13.12	13.12	32,983,380	-0.28(-2.10%)
Sep 03, 2008	13.89	13.89	13.39	13.41	25,459,930	-0.54(-3.88%)
Sep 02, 2008	14.31	14.49	13.89	13.95	18,409,578	-0.09(-0.67%)
Aug 29, 2008	14.60	14.64	13.93	14.04	25,444,242	-0.45(-3.14%)
Aug 28, 2008	14.45	14.53	14.37	14.49	12,259,426	+0.15(+1.04%)
Aug 27, 2008	14.28	14.65	14.24	14.35	15,189,956	+0.09(+0.66%)
Aug 26, 2008	14.18	14.29	14.07	14.25	14,870,462	+0.05(+0.39%)
Aug 25, 2008	14.38	14.40	14.17	14.20	15,044,870	-0.29(-2.00%)
Aug 22, 2008	14.48	14.59	14.38	14.49	11,344,446	+0.10(+0.71%)
Aug 21, 2008	14.33	14.49	14.22	14.38	13,989,533	-0.08(-0.54%)
Aug 20, 2008	14.50	14.70	14.35	14.46	20,025,590	+0.02(+0.16%)
Aug 19, 2008	14.58	14.68	14.38	14.44	21,158,730	-0.28(-1.92%)
Aug 18, 2008	15.11	15.16	14.49	14.72	25,251,352	-0.40(-2.64%)
Aug 15, 2008	15.07	15.27	14.98	15.12	22,716,704	+0.14(+0.94%)
Aug 14, 2008	15.06	15.12	14.86	14.98	21,291,176	-0.16(-1.09%)
Aug 13, 2008	14.81	15.36	14.77	15.14	49,643,596	+0.67(+4.66%)
Aug 12, 2008	14.49	14.77	14.37	14.47	35,770,820	-0.04(-0.27%)
Aug 11, 2008	14.73	14.82	14.44	14.51	30,707,470	-0.21(-1.44%)
Aug 08, 2008	14.35	14.76	14.30	14.72	21,681,866	+0.24(+1.68%)
Aug 07, 2008	13.99	14.57	13.84	14.48	32,849,522	+0.42(+2.95%)
Aug 06, 2008	14.08	14.17	13.76	14.06	24,183,262	-0.09(-0.66%)
Aug 05, 2008	14.14	14.23	14.02	14.16	20,362,850	+0.16(+1.12%)
Aug 04, 2008	13.81	14.15	13.73	14.00	26,301,264	+0.27(+1.94%)
Aug 01, 2008	13.51	13.83	13.37	13.73	24,219,878	+0.16(+1.21%)
Jul 31, 2008	13.37	13.83	13.36	13.57	29,547,788	+0.09(+0.64%)
Jul 30, 2008	13.41	13.77	13.33	13.48	26,786,128	+0.16(+1.24%)
Jul 29, 2008	13.32	13.48	13.12	13.32	20,443,594	+0.24(+1.80%)
Jul 28, 2008	13.24	13.33	13.04	13.08	20,923,108	-0.24(-1.82%)
Jul 25, 2008	13.34	13.46	13.16	13.33	19,323,626	+0.04(+0.30%)
Jul 24, 2008	13.58	13.63	13.18	13.29	37,077,836	-0.48(-3.47%)
Jul 23, 2008	13.75	13.91	13.57	13.77	39,042,228	+0.14(+1.03%)
Jul 22, 2008	13.76	13.81	13.46	13.62	57,676,736	-0.33(-2.36%)
Jul 21, 2008	14.37	14.46	13.94	13.95	36,505,384	-0.37(-2.57%)
Jul 18, 2008	14.60	14.70	14.23	14.32	29,633,402	-0.31(-2.09%)
Jul 17, 2008	14.37	14.67	14.20	14.63	25,368,756	+0.27(+1.91%)
Jul 16, 2008	14.09	14.41	13.95	14.35	23,295,586	+0.20(+1.38%)
Jul 15, 2008	13.83	14.73	13.77	14.16	43,454,988	+0.24(+1.69%)
Jul 14, 2008	14.27	14.38	13.78	13.92	23,507,746	-0.11(-0.78%)
Jul 11, 2008	13.57	14.22	13.51	14.03	49,739,528	-0.34(-2.34%)
Jul 10, 2008	14.06	14.47	14.02	14.37	39,904,400	+0.38(+2.75%)
Jul 09, 2008	14.74	14.78	13.95	13.98	45,400,484	-0.78(-5.25%)
Jul 08, 2008	14.73	14.98	14.51	14.76	28,448,984	-0.02(-0.11%)
Jul 07, 2008	14.70	15.03	14.54	14.78	28,481,894	+0.13(+0.86%)
Jul 04, 2008	14.79	14.85	14.42	14.65	17,733,932	+0.00(+0.00%)
Jul 03, 2008	14.79	14.85	14.42	14.65	17,733,932	-0.08(-0.53%)
Jul 02, 2008	15.12	15.20	14.66	14.73	25,402,008	-0.38(-2.49%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner