Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.21	10.30	10.12	10.24	18,064,266	-0.07(-0.68%)
Aug 28, 2009	10.56	10.62	10.20	10.31	30,467,926	-0.02(-0.15%)
Aug 27, 2009	10.30	10.37	10.19	10.33	28,736,456	-0.02(-0.23%)
Aug 26, 2009	10.28	10.43	10.22	10.35	30,569,536	+0.05(+0.53%)
Aug 25, 2009	10.50	10.57	10.25	10.29	28,012,912	-0.18(-1.71%)
Aug 24, 2009	10.69	10.86	10.42	10.47	27,932,950	-0.20(-1.89%)
Aug 21, 2009	10.55	10.68	10.35	10.68	20,571,504	+0.22(+2.08%)
Aug 20, 2009	10.34	10.49	10.30	10.46	14,111,818	+0.12(+1.20%)
Aug 19, 2009	10.23	10.40	10.20	10.33	25,320,540	-0.05(-0.52%)
Aug 18, 2009	10.25	10.41	10.23	10.39	19,453,512	+0.19(+1.91%)
Aug 17, 2009	10.35	10.38	10.11	10.19	24,105,444	-0.33(-3.17%)
Aug 14, 2009	10.86	10.86	10.41	10.53	31,149,366	-0.33(-3.01%)
Aug 13, 2009	10.71	10.86	10.53	10.85	29,929,604	+0.24(+2.27%)
Aug 12, 2009	10.43	10.80	10.39	10.61	47,498,556	+0.34(+3.33%)
Aug 11, 2009	10.50	10.52	10.22	10.27	36,296,332	-0.19(-1.86%)
Aug 10, 2009	10.50	10.57	10.29	10.47	23,122,772	+0.01(+0.07%)
Aug 07, 2009	10.62	10.66	10.36	10.46	21,624,628	+0.09(+0.82%)
Aug 06, 2009	10.67	10.74	10.34	10.37	24,561,636	-0.25(-2.33%)
Aug 05, 2009	10.76	10.85	10.54	10.62	15,907,312	-0.16(-1.51%)
Aug 04, 2009	10.72	10.84	10.62	10.78	17,211,526	-0.05(-0.50%)
Aug 03, 2009	10.81	10.93	10.67	10.84	19,962,732	+0.16(+1.52%)
Jul 31, 2009	10.55	10.88	10.54	10.67	28,075,098	+0.13(+1.25%)
Jul 30, 2009	10.70	10.98	10.49	10.54	31,473,408	+0.02(+0.15%)
Jul 29, 2009	10.25	10.60	10.22	10.53	27,567,808	+0.18(+1.72%)
Jul 28, 2009	10.20	10.46	10.13	10.35	19,981,648	+0.05(+0.53%)
Jul 27, 2009	10.19	10.30	10.000	10.29	22,431,462	+0.09(+0.91%)
Jul 24, 2009	10.22	10.26	9.986	10.20	28,021,024	-0.23(-2.22%)
Jul 23, 2009	10.26	10.45	10.09	10.43	30,261,452	+0.19(+1.81%)
Jul 22, 2009	9.870	10.33	9.785	10.25	29,350,690	+0.32(+3.27%)
Jul 21, 2009	9.901	9.931	9.545	9.924	32,550,430	+0.03(+0.31%)
Jul 20, 2009	9.854	9.947	9.699	9.893	21,033,690	+0.09(+0.95%)
Jul 17, 2009	9.846	9.862	9.506	9.800	29,441,546	-0.05(-0.55%)
Jul 16, 2009	9.413	9.870	9.367	9.854	37,479,724	+0.33(+3.49%)
Jul 15, 2009	9.181	9.545	9.150	9.522	48,496,968	+0.52(+5.76%)
Jul 14, 2009	8.849	9.042	8.833	9.003	25,855,144	+0.17(+1.93%)
Jul 13, 2009	8.667	8.849	8.369	8.833	31,498,274	+0.32(+3.82%)
Jul 10, 2009	8.423	8.601	8.346	8.508	21,612,922	+0.04(+0.46%)
Jul 09, 2009	8.377	8.531	8.347	8.470	26,336,258	+0.18(+2.15%)
Jul 08, 2009	8.431	8.462	8.152	8.292	23,891,486	-0.16(-1.92%)
Jul 07, 2009	8.702	8.872	8.431	8.454	28,364,542	-0.25(-2.84%)
Jul 06, 2009	8.562	8.825	8.400	8.702	34,922,632	+0.09(+1.08%)
Jul 02, 2009	8.470	8.748	8.454	8.609	37,798,212	+0.00(+0.00%)
Jul 01, 2009	8.547	8.802	8.508	8.609	24,310,790	+0.09(+1.09%)
Jun 30, 2009	8.539	8.686	8.369	8.516	21,613,480	-0.03(-0.36%)
Jun 29, 2009	8.446	8.617	8.377	8.547	16,296,866	+0.11(+1.28%)
Jun 26, 2009	8.454	8.648	8.415	8.439	48,832,548	-0.05(-0.55%)
Jun 25, 2009	8.376	8.493	8.222	8.485	16,237,716	+0.13(+1.57%)
Jun 24, 2009	8.261	8.489	8.253	8.354	19,776,236	+0.15(+1.79%)
Jun 23, 2009	8.091	8.276	7.971	8.207	23,321,076	+0.09(+1.05%)
Jun 22, 2009	8.431	8.508	8.122	8.122	23,589,634	-0.37(-4.37%)
Jun 19, 2009	8.485	8.562	8.361	8.493	22,516,930	+0.11(+1.29%)
Jun 18, 2009	8.501	8.539	8.361	8.385	16,896,082	-0.08(-0.91%)
Jun 17, 2009	8.439	8.586	8.214	8.462	30,630,070	+0.03(+0.37%)
Jun 16, 2009	8.648	8.678	8.400	8.431	23,087,602	-0.15(-1.80%)
Jun 15, 2009	8.562	8.665	8.392	8.586	24,326,764	-0.10(-1.16%)
Jun 12, 2009	8.655	8.694	8.485	8.686	21,992,926	+0.06(+0.72%)
Jun 11, 2009	8.493	8.663	8.415	8.624	29,182,966	+0.18(+2.11%)
Jun 10, 2009	8.632	8.640	8.276	8.446	28,435,166	-0.09(-1.00%)
Jun 09, 2009	8.493	8.632	8.388	8.531	41,521,584	+0.13(+1.57%)
Jun 08, 2009	8.462	8.555	8.315	8.400	26,884,740	-0.09(-1.09%)
Jun 05, 2009	8.725	8.818	8.392	8.493	31,135,884	-0.43(-4.85%)
Jun 04, 2009	8.833	9.042	8.810	8.926	21,517,548	+0.12(+1.41%)
Jun 03, 2009	9.181	8.856	8.609	8.802	22,569,414	-0.18(-1.98%)
Jun 02, 2009	9.181	9.189	8.895	8.980	25,771,194	-0.35(-3.73%)
Jun 01, 2009	8.849	9.359	8.818	9.328	28,644,710	+0.62(+7.10%)
May 29, 2009	8.779	8.818	8.454	8.709	28,739,388	-0.03(-0.35%)
May 28, 2009	8.632	8.794	8.477	8.740	26,516,694	+0.17(+1.99%)
May 27, 2009	8.369	8.818	8.276	8.570	36,421,892	+0.12(+1.37%)
May 26, 2009	8.129	8.617	8.098	8.454	29,064,544	+0.20(+2.44%)
May 22, 2009	8.238	8.392	8.098	8.253	16,121,453	+0.02(+0.28%)
May 21, 2009	8.408	8.531	8.122	8.230	23,444,616	-0.26(-3.01%)
May 20, 2009	8.624	8.864	8.446	8.485	27,106,166	-0.12(-1.44%)
May 19, 2009	8.663	8.748	8.501	8.609	18,696,058	+0.01(+0.09%)
May 18, 2009	8.369	8.624	8.369	8.601	21,339,256	+0.32(+3.83%)
May 15, 2009	8.547	8.593	8.195	8.284	30,476,532	-0.27(-3.16%)
May 14, 2009	8.555	8.798	8.470	8.555	27,798,904	+0.05(+0.64%)
May 13, 2009	8.617	8.794	8.323	8.501	40,304,008	-0.38(-4.27%)
May 12, 2009	9.228	9.228	8.624	8.880	35,801,780	-0.19(-2.05%)
May 11, 2009	9.042	9.296	8.834	9.065	26,330,670	-0.08(-0.93%)
May 08, 2009	9.304	9.311	8.780	9.150	26,657,316	+0.03(+0.34%)
May 07, 2009	9.850	9.858	8.954	9.119	35,127,448	-0.64(-6.55%)
May 06, 2009	9.689	9.842	9.450	9.758	24,048,282	+0.22(+2.34%)
May 05, 2009	9.812	9.912	9.358	9.535	25,615,550	-0.28(-2.90%)
May 04, 2009	9.465	9.912	9.419	9.819	22,685,882	+0.45(+4.76%)
May 01, 2009	9.588	9.604	9.150	9.373	17,900,188	-0.02(-0.25%)
Apr 30, 2009	9.081	9.542	8.965	9.396	29,679,950	+0.48(+5.35%)
Apr 29, 2009	8.804	9.119	8.696	8.919	20,175,870	+0.14(+1.58%)
Apr 28, 2009	8.865	8.988	8.650	8.780	17,280,742	-0.14(-1.55%)
Apr 27, 2009	8.927	9.169	8.804	8.919	20,048,868	-0.08(-0.94%)
Apr 24, 2009	8.834	9.057	8.603	9.004	22,574,284	+0.19(+2.18%)
Apr 23, 2009	9.004	9.004	8.465	8.811	27,077,396	-0.12(-1.38%)
Apr 22, 2009	8.627	9.188	8.503	8.934	28,394,440	+0.28(+3.20%)
Apr 21, 2009	8.611	8.842	8.426	8.657	26,703,266	+0.09(+1.08%)
Apr 20, 2009	8.981	9.042	8.503	8.565	27,484,762	-0.61(-6.63%)
Apr 17, 2009	9.119	9.227	8.834	9.173	25,509,458	+0.07(+0.76%)
Apr 16, 2009	9.034	9.119	8.711	9.104	18,889,612	+0.31(+3.50%)
Apr 15, 2009	8.811	8.880	8.573	8.796	23,177,976	-0.25(-2.81%)
Apr 14, 2009	8.804	9.150	8.642	9.050	35,789,504	+0.19(+2.17%)
Apr 13, 2009	8.819	8.950	8.627	8.857	20,558,352	+0.05(+0.52%)
Apr 09, 2009	8.426	8.827	8.388	8.811	21,907,494	+0.54(+6.51%)
Apr 08, 2009	8.103	8.334	8.065	8.273	21,380,818	+0.15(+1.90%)
Apr 07, 2009	8.534	8.619	8.003	8.119	34,457,732	-0.78(-8.74%)
Apr 06, 2009	9.004	9.050	8.657	8.896	23,377,500	-0.19(-2.12%)
Apr 03, 2009	8.850	9.096	8.766	9.088	28,249,586	+0.28(+3.23%)
Apr 02, 2009	8.503	8.927	8.450	8.804	25,889,520	+0.52(+6.32%)
Apr 01, 2009	8.119	8.334	8.042	8.280	22,473,854	+0.01(+0.09%)
Mar 31, 2009	8.303	8.403	8.142	8.273	22,838,468	+0.07(+0.84%)
Mar 30, 2009	8.396	8.473	8.057	8.203	24,515,530	-0.74(-8.26%)
Mar 26, 2009	8.511	8.996	8.388	8.942	39,334,956	+0.48(+5.73%)
Mar 25, 2009	8.196	8.596	8.165	8.457	38,980,160	+0.31(+3.78%)
Mar 24, 2009	8.319	8.388	8.119	8.149	21,364,594	-0.36(-4.25%)
Mar 23, 2009	8.265	8.519	8.034	8.511	30,104,214	+0.65(+8.33%)
Mar 20, 2009	8.357	8.434	7.757	7.857	30,742,896	-0.38(-4.58%)
Mar 19, 2009	8.450	8.457	8.119	8.234	24,658,916	-0.12(-1.38%)
Mar 18, 2009	8.103	8.388	8.042	8.350	34,164,388	+0.12(+1.40%)
Mar 17, 2009	8.049	8.234	7.865	8.234	33,163,726	+0.21(+2.59%)
Mar 16, 2009	8.219	8.311	7.965	8.026	46,511,636	-0.12(-1.51%)
Mar 13, 2009	7.803	8.165	7.703	8.149	41,953,572	+0.35(+4.44%)
Mar 12, 2009	7.295	7.834	7.264	7.803	32,236,124	+0.42(+5.62%)
Mar 11, 2009	7.072	7.441	7.064	7.388	29,061,594	+0.29(+4.12%)
Mar 10, 2009	6.772	7.118	6.595	7.095	32,226,430	+0.49(+7.46%)
Mar 09, 2009	6.526	6.980	6.510	6.603	25,203,968	-0.09(-1.38%)
Mar 06, 2009	6.995	7.149	6.503	6.695	56,060,268	-0.26(-3.76%)
Mar 05, 2009	6.987	7.226	6.934	6.957	30,265,198	-0.20(-2.80%)
Mar 04, 2009	6.849	7.264	6.841	7.157	28,211,618	+0.35(+5.08%)
Mar 02, 2009	6.972	7.157	6.757	6.810	36,479,136	-0.28(-3.91%)
Feb 27, 2009	7.349	7.618	7.087	7.087	51,112,232	-0.48(-6.40%)
Feb 26, 2009	7.280	7.688	7.195	7.572	70,342,728	+0.30(+4.13%)
Feb 25, 2009	6.649	7.534	6.572	7.272	60,085,620	+0.55(+8.12%)
Feb 24, 2009	6.541	6.757	6.472	6.726	29,278,236	+0.28(+4.42%)
Feb 23, 2009	6.772	6.864	6.410	6.441	31,327,432	-0.30(-4.45%)
Feb 20, 2009	6.387	6.872	6.303	6.741	43,802,384	+0.32(+5.04%)
Feb 19, 2009	6.726	6.749	6.349	6.418	39,568,284	-0.19(-2.91%)
Feb 18, 2009	6.649	6.880	6.472	6.610	30,218,208	-0.02(-0.23%)
Feb 17, 2009	7.011	7.041	6.603	6.626	36,169,284	-0.69(-9.46%)
Feb 13, 2009	7.234	7.380	7.126	7.318	37,058,808	+0.07(+0.96%)
Feb 12, 2009	7.103	7.457	6.980	7.249	51,184,732	-0.27(-3.58%)
Feb 11, 2009	7.288	7.734	7.280	7.518	33,887,632	+0.06(+0.83%)
Feb 10, 2009	7.734	8.019	7.449	7.457	46,671,500	-0.35(-4.44%)
Feb 09, 2009	8.002	8.079	7.742	7.803	35,355,388	-0.19(-2.39%)
Feb 06, 2009	7.826	8.040	7.757	7.994	22,451,388	+0.17(+2.15%)
Feb 05, 2009	7.390	7.880	7.390	7.826	29,767,090	+0.31(+4.07%)
Feb 04, 2009	7.314	7.826	7.237	7.520	30,604,450	+0.19(+2.61%)
Feb 03, 2009	7.153	7.336	6.985	7.329	27,738,530	+0.13(+1.81%)
Feb 02, 2009	7.076	7.283	6.939	7.199	31,835,902	+0.03(+0.43%)
Jan 30, 2009	7.413	7.551	7.122	7.168	27,781,824	-0.18(-2.40%)
Jan 29, 2009	7.742	7.803	7.245	7.344	29,696,740	-0.60(-7.51%)
Jan 28, 2009	7.826	8.010	7.773	7.941	20,484,204	+0.23(+2.98%)
Jan 27, 2009	7.597	7.864	7.543	7.711	23,939,368	+0.19(+2.54%)
Jan 26, 2009	7.359	7.719	7.275	7.520	23,078,388	+0.09(+1.24%)
Jan 23, 2009	6.870	7.566	6.839	7.428	25,663,206	+0.43(+6.12%)
Jan 22, 2009	6.900	7.199	6.770	7.000	26,499,390	-0.21(-2.87%)
Jan 21, 2009	7.352	7.352	6.885	7.206	33,614,256	+0.02(+0.21%)
Jan 20, 2009	7.673	7.763	7.191	7.191	22,582,946	-0.60(-7.66%)
Jan 16, 2009	7.788	7.887	7.352	7.788	32,658,290	+0.37(+4.95%)
Jan 15, 2009	7.482	7.528	7.107	7.421	26,349,928	-0.02(-0.31%)
Jan 14, 2009	7.589	7.681	7.329	7.444	20,160,900	-0.35(-4.51%)
Jan 13, 2009	7.512	8.132	7.459	7.795	29,298,648	+0.15(+1.90%)
Jan 12, 2009	7.956	7.987	7.581	7.650	26,323,090	-0.28(-3.57%)
Jan 09, 2009	8.243	8.270	7.903	7.933	22,982,002	-0.28(-3.45%)
Jan 08, 2009	8.010	8.232	7.857	8.216	28,860,548	+0.11(+1.32%)
Jan 07, 2009	8.545	8.652	8.010	8.109	33,490,716	-0.75(-8.46%)
Jan 06, 2009	8.293	8.958	8.216	8.859	34,850,292	+0.70(+8.53%)
Jan 05, 2009	7.987	8.262	7.933	8.163	21,238,042	+0.00(+0.00%)
Jan 02, 2009	7.742	8.201	7.658	8.163	13,169,968	+0.41(+5.33%)
Dec 31, 2008	7.773	7.956	7.688	7.750	12,379,940	-0.02(-0.20%)
Dec 30, 2008	7.497	7.841	7.459	7.765	11,672,751	+0.27(+3.57%)
Dec 29, 2008	7.421	7.505	7.329	7.497	12,952,677	+0.08(+1.14%)
Dec 26, 2008	7.497	7.551	7.283	7.413	7,794,927	-0.11(-1.42%)
Dec 24, 2008	7.474	7.558	7.413	7.520	4,274,024	+0.08(+1.13%)
Dec 23, 2008	7.834	7.834	7.382	7.436	15,446,785	-0.33(-4.24%)
Dec 22, 2008	7.658	7.788	7.597	7.765	17,770,686	+0.02(+0.20%)
Dec 19, 2008	7.773	8.040	7.688	7.750	25,958,104	+0.02(+0.30%)
Dec 18, 2008	8.155	8.209	7.642	7.727	18,749,986	-0.44(-5.34%)
Dec 17, 2008	8.132	8.300	7.895	8.163	24,107,482	-0.06(-0.74%)
Dec 16, 2008	7.895	8.232	7.849	8.224	36,832,956	+0.43(+5.50%)
Dec 15, 2008	7.994	8.086	7.635	7.795	24,808,974	-0.20(-2.49%)
Dec 12, 2008	7.497	8.025	7.497	7.994	22,452,320	+0.30(+3.88%)
Dec 11, 2008	7.849	8.132	7.650	7.696	22,279,646	-0.22(-2.80%)
Dec 10, 2008	7.903	8.262	7.807	7.918	22,563,740	+0.03(+0.39%)
Dec 09, 2008	7.535	8.285	7.359	7.887	29,856,154	+0.23(+3.00%)
Dec 08, 2008	7.704	7.734	7.459	7.658	28,715,318	+0.01(+0.10%)
Dec 05, 2008	7.237	7.658	6.985	7.650	31,699,946	+0.37(+5.04%)
Dec 04, 2008	7.191	7.688	7.107	7.283	40,450,280	+0.16(+2.26%)
Dec 03, 2008	6.858	7.176	6.556	7.122	23,244,956	+0.24(+3.56%)
Dec 02, 2008	6.893	6.992	6.587	6.877	25,172,424	+0.08(+1.24%)
Dec 01, 2008	7.161	7.161	6.755	6.793	26,341,866	-0.54(-7.31%)
Nov 28, 2008	7.405	7.459	7.161	7.329	11,207,648	-0.11(-1.54%)
Nov 26, 2008	6.533	7.451	6.503	7.444	34,935,016	+0.78(+11.71%)
Nov 25, 2008	6.904	6.946	6.518	6.663	25,733,434	-0.10(-1.47%)
Nov 24, 2008	6.564	6.763	6.441	6.763	34,908,084	+0.37(+5.87%)
Nov 21, 2008	6.319	6.464	5.967	6.388	39,668,024	+0.16(+2.58%)
Nov 20, 2008	6.411	6.770	6.212	6.227	44,807,592	-0.21(-3.33%)
Nov 19, 2008	7.206	7.252	6.434	6.441	37,022,808	-0.83(-11.37%)
Nov 18, 2008	7.688	7.719	7.000	7.268	34,926,204	-0.38(-5.00%)
Nov 17, 2008	7.757	7.903	7.620	7.650	22,961,390	-0.18(-2.25%)
Nov 14, 2008	8.224	8.308	7.719	7.826	25,748,826	-0.87(-10.03%)
Nov 13, 2008	7.642	8.698	7.581	8.698	45,755,652	+1.09(+14.27%)
Nov 12, 2008	8.010	8.233	7.612	7.612	34,242,200	-0.54(-6.57%)
Nov 11, 2008	8.071	8.239	7.818	8.147	22,894,076	-0.05(-0.56%)
Nov 10, 2008	8.721	8.752	8.117	8.193	26,012,338	-0.41(-4.72%)
Nov 07, 2008	8.462	8.614	8.294	8.599	22,853,870	+0.31(+3.76%)
Nov 06, 2008	9.299	9.299	8.249	8.287	40,649,872	-1.19(-12.60%)
Nov 05, 2008	9.961	10.04	9.459	9.481	21,712,352	-0.65(-6.39%)
Nov 04, 2008	10.16	10.30	9.816	10.13	25,176,988	+0.27(+2.70%)
Nov 03, 2008	9.858	10.07	9.725	9.862	17,898,278	+0.04(+0.39%)
Oct 31, 2008	9.101	10.03	9.078	9.824	36,397,040	+0.63(+6.87%)
Oct 30, 2008	9.443	9.558	9.086	9.192	32,242,838	+0.08(+0.83%)
Oct 29, 2008	9.398	9.428	9.017	9.116	28,325,682	-0.35(-3.70%)
Oct 28, 2008	8.896	9.481	8.515	9.466	34,514,388	+0.87(+10.09%)
Oct 27, 2008	8.500	9.071	8.310	8.599	27,411,828	-0.08(-0.88%)
Oct 24, 2008	8.005	8.934	8.005	8.675	34,895,804	+0.03(+0.35%)
Oct 23, 2008	8.857	8.934	8.325	8.644	39,975,544	-0.21(-2.41%)
Oct 22, 2008	9.147	9.451	8.774	8.857	33,229,044	-0.44(-4.75%)
Oct 21, 2008	9.512	9.550	9.276	9.299	29,443,094	-0.41(-4.23%)
Oct 20, 2008	9.504	9.984	9.436	9.710	42,845,708	+0.59(+6.42%)
Oct 17, 2008	9.421	9.953	9.086	9.124	39,229,768	-0.41(-4.31%)
Oct 16, 2008	8.865	9.535	8.454	9.535	45,625,972	+0.78(+8.86%)
Oct 15, 2008	9.588	9.702	8.751	8.759	49,355,628	-0.94(-9.73%)
Oct 14, 2008	10.61	10.67	9.664	9.702	49,319,692	-0.49(-4.78%)
Oct 13, 2008	10.11	10.22	9.733	10.19	32,964,670	+0.53(+5.43%)
Oct 10, 2008	9.489	10.41	9.246	9.664	65,796,256	-0.08(-0.78%)
Oct 09, 2008	9.748	9.968	9.641	9.740	50,969,808	+0.25(+2.65%)
Oct 08, 2008	9.139	9.930	9.078	9.489	49,497,412	+0.09(+0.97%)
Oct 07, 2008	10.39	10.50	9.395	9.398	55,188,312	-0.91(-8.79%)
Oct 06, 2008	10.65	10.65	9.793	10.30	52,707,612	-0.49(-4.58%)
Oct 03, 2008	10.97	11.36	10.71	10.80	34,801,652	-0.06(-0.56%)
Oct 02, 2008	11.31	11.36	10.86	10.86	32,260,790	-0.53(-4.61%)
Oct 01, 2008	11.41	11.53	11.24	11.38	24,747,818	-0.13(-1.12%)
Sep 30, 2008	11.47	11.60	11.38	11.51	29,651,480	+0.38(+3.42%)
Sep 29, 2008	11.94	12.08	11.13	11.13	36,270,872	-1.00(-8.28%)
Sep 26, 2008	11.94	12.25	11.89	12.14	25,944,524	-0.05(-0.44%)
Sep 25, 2008	11.97	12.29	11.86	12.19	25,669,508	+0.29(+2.43%)
Sep 24, 2008	11.87	12.14	11.84	11.90	22,548,094	+0.06(+0.51%)
Sep 23, 2008	11.87	12.14	11.79	11.84	28,099,184	+0.05(+0.45%)
Sep 22, 2008	12.16	12.29	11.78	11.79	27,726,018	-0.31(-2.58%)
Sep 19, 2008	12.44	12.50	5.456	12.10	54,574,340	-0.02(-0.19%)
Sep 18, 2008	12.16	12.27	11.64	12.12	58,392,580	+0.18(+1.47%)
Sep 17, 2008	12.38	12.81	11.95	11.95	48,164,756	-0.64(-5.08%)
Sep 16, 2008	12.25	12.85	12.25	12.59	40,293,176	+0.15(+1.22%)
Sep 15, 2008	12.10	12.68	12.08	12.43	37,035,024	+0.08(+0.68%)
Sep 12, 2008	12.49	12.52	12.13	12.35	30,164,540	-0.30(-2.35%)
Sep 11, 2008	12.35	12.65	12.19	12.65	35,800,672	+0.19(+1.53%)
Sep 10, 2008	12.93	12.93	12.43	12.46	42,985,100	-0.40(-3.14%)
Sep 09, 2008	13.26	13.28	12.78	12.86	31,031,274	-0.34(-2.59%)
Sep 08, 2008	13.25	13.32	12.86	13.20	37,406,888	+0.14(+1.11%)
Sep 05, 2008	12.69	13.12	12.66	13.06	29,053,534	+0.31(+2.45%)
Sep 04, 2008	12.94	13.09	12.75	12.75	33,959,560	-0.27(-2.10%)
Sep 03, 2008	13.49	13.49	13.00	13.02	26,213,444	-0.53(-3.88%)

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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Poteau Daily News