Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.42	34.73	34.03	34.48	10,566	+0.17(+0.51%)
Aug 30, 2010	34.51	35.06	34.25	34.30	2,551,078	-0.44(-1.28%)
Aug 27, 2010	34.74	34.78	33.67	34.74	3,866,748	+0.14(+0.39%)
Aug 26, 2010	34.61	34.96	34.14	34.61	5,339	+0.02(+0.05%)
Aug 25, 2010	33.90	34.76	33.90	34.59	7,295	+0.51(+1.49%)
Aug 24, 2010	34.17	34.47	33.76	34.08	504	-0.40(-1.15%)
Aug 23, 2010	34.80	35.02	34.43	34.48	2,065,053	-0.04(-0.12%)
Aug 20, 2010	34.50	34.82	34.20	34.52	2,474,480	-0.20(-0.59%)
Aug 19, 2010	35.68	35.70	34.48	34.73	504	-1.06(-2.95%)
Aug 18, 2010	35.79	36.10	35.52	35.78	2,914,669	-0.01(-0.02%)
Aug 17, 2010	34.98	36.05	34.77	35.79	2,188	+1.24(+3.57%)
Aug 16, 2010	34.36	34.83	34.26	34.56	2,193,581	+0.06(+0.17%)
Aug 13, 2010	34.50	35.00	34.49	34.50	2,860,701	-0.12(-0.36%)
Aug 12, 2010	34.61	35.06	34.52	34.62	3,085,665	-0.46(-1.31%)
Aug 11, 2010	35.27	35.52	34.91	35.08	3,995,661	-0.68(-1.89%)
Aug 10, 2010	36.13	36.20	35.34	35.76	54,892	-0.69(-1.89%)
Aug 09, 2010	35.97	36.48	35.85	36.45	2,284,378	+0.59(+1.64%)
Aug 06, 2010	35.86	35.90	35.19	35.86	2,788,401	-0.04(-0.12%)
Aug 05, 2010	35.92	36.23	35.59	35.90	2,661,827	-0.30(-0.83%)
Aug 04, 2010	35.99	36.30	35.88	36.20	21,444	+0.37(+1.03%)
Aug 03, 2010	36.12	36.32	35.69	35.83	7,351	-0.68(-1.87%)
Aug 02, 2010	35.50	36.59	35.11	36.52	4,325,203	+1.53(+4.39%)
Jul 30, 2010	34.98	35.09	34.32	34.98	3,967,418	+0.16(+0.45%)
Jul 29, 2010	35.40	35.40	34.44	34.83	2,236,500	-0.29(-0.83%)
Jul 28, 2010	35.12	35.43	34.56	35.12	13,865	+0.19(+0.53%)
Jul 27, 2010	34.93	35.48	34.56	34.93	33,145	-0.08(-0.24%)
Jul 26, 2010	33.95	35.10	33.61	35.02	3,850,058	+1.16(+3.42%)
Jul 23, 2010	33.39	33.89	32.88	33.86	2,816,331	+0.43(+1.29%)
Jul 22, 2010	32.19	33.67	32.19	33.43	8,991	+1.50(+4.69%)
Jul 21, 2010	33.00	33.11	31.80	31.93	3,635,756	-0.67(-2.06%)
Jul 20, 2010	32.61	32.64	31.32	32.61	3,288,241	+0.59(+1.85%)
Jul 19, 2010	31.70	32.18	31.22	32.01	3,268,962	+0.46(+1.45%)
Jul 16, 2010	31.56	32.27	31.27	31.56	4,579,803	-0.93(-2.87%)
Jul 15, 2010	32.48	32.58	31.63	32.49	2,359,485	+0.08(+0.26%)
Jul 14, 2010	32.26	32.69	31.95	32.41	45,972	-0.26(-0.80%)
Jul 13, 2010	32.33	32.77	32.06	32.67	3,876,112	+0.71(+2.22%)
Jul 12, 2010	31.60	31.97	31.30	31.96	3,631,185	+0.26(+0.83%)
Jul 09, 2010	31.70	31.73	30.88	31.70	3,514,968	+0.68(+2.19%)
Jul 08, 2010	31.16	31.35	30.47	31.02	34,257	+0.22(+0.73%)
Jul 07, 2010	29.52	30.80	29.39	30.79	91,554	+1.42(+4.83%)
Jul 06, 2010	29.37	30.91	28.99	29.37	3,388	-0.69(-2.29%)
Jul 02, 2010	30.06	31.08	29.99	30.06	3,919,842	-0.78(-2.53%)
Jul 01, 2010	30.93	31.17	30.11	30.84	33,933	+0.01(+0.04%)
Jun 30, 2010	31.35	31.84	30.73	30.83	1,949	-0.43(-1.38%)
Jun 29, 2010	31.26	32.53	31.01	31.26	14,833	-1.99(-5.99%)
Jun 25, 2010	33.25	33.34	32.34	33.25	5,786,980	+1.02(+3.17%)
Jun 24, 2010	32.54	33.04	32.13	32.23	5,425,233	-0.58(-1.78%)
Jun 23, 2010	32.71	33.11	32.12	32.81	4,503,506	+0.11(+0.32%)
Jun 22, 2010	33.74	34.01	32.63	32.71	25,225	-0.98(-2.91%)
Jun 21, 2010	33.97	34.44	33.58	33.69	4,165,607	+0.14(+0.42%)
Jun 18, 2010	33.55	33.99	33.44	33.55	5,792,172	-0.15(-0.45%)
Jun 17, 2010	33.65	33.83	33.22	33.70	2,924,820	+0.08(+0.25%)
Jun 16, 2010	33.39	33.77	33.18	33.62	3,999,889	-0.03(-0.08%)
Jun 15, 2010	33.24	33.74	32.87	33.64	5,053,242	+0.70(+2.13%)
Jun 14, 2010	32.82	33.34	32.56	32.94	5,611,943	+0.42(+1.30%)
Jun 11, 2010	31.97	32.58	31.85	32.52	3,986,189	+0.21(+0.64%)
Jun 10, 2010	31.35	32.43	31.23	32.31	8,052	+1.44(+4.67%)
Jun 09, 2010	31.00	31.88	30.71	30.87	4,174,307	+0.11(+0.36%)
Jun 08, 2010	30.37	30.91	29.61	30.76	5,819,165	+0.42(+1.38%)
Jun 07, 2010	30.59	31.22	30.31	30.34	4,851,054	-0.13(-0.43%)
Jun 04, 2010	30.47	32.16	30.34	30.47	6,570,456	-2.04(-6.28%)
Jun 03, 2010	32.91	32.96	32.17	32.51	25,365	-0.39(-1.19%)
Jun 02, 2010	32.25	32.94	31.77	32.91	5,088,992	+0.85(+2.64%)
Jun 01, 2010	32.55	32.99	31.98	32.06	236	-0.77(-2.34%)
May 28, 2010	32.83	33.72	32.73	32.83	4,470,242	-0.59(-1.77%)
May 27, 2010	31.91	33.48	31.80	33.42	5,435,904	+2.16(+6.91%)
May 26, 2010	31.92	32.23	31.11	31.26	5,805,060	-0.23(-0.72%)
May 25, 2010	30.26	31.55	30.03	31.49	5,168,867	+0.35(+1.13%)
May 24, 2010	32.18	32.32	31.12	31.14	4,540,087	-0.98(-3.07%)
May 21, 2010	30.50	32.20	30.30	32.12	8,880,715	+1.07(+3.43%)
May 20, 2010	31.04	32.13	30.96	31.06	11,121	-1.23(-3.81%)
May 19, 2010	32.39	33.08	31.38	32.29	5,355,556	-0.27(-0.83%)
May 18, 2010	34.01	34.19	32.47	32.56	473	-1.02(-3.05%)
May 17, 2010	33.67	34.22	32.52	33.58	4,424,599	-0.04(-0.11%)
May 14, 2010	33.62	34.38	33.23	33.62	4,432,866	-0.98(-2.85%)
May 13, 2010	35.11	35.20	34.47	34.60	3,456,187	-0.57(-1.61%)
May 12, 2010	34.79	35.32	34.46	35.17	4,010,497	+0.57(+1.64%)
May 11, 2010	34.84	34.96	34.36	34.60	4,006,905	-0.01(-0.02%)
May 10, 2010	33.83	34.65	33.49	34.61	6,650,930	+2.27(+7.00%)
May 07, 2010	32.99	33.86	31.94	32.35	7,550,674	-1.20(-3.58%)
May 06, 2010	34.25	34.70	30.64	33.55	574	-0.37(-1.08%)
May 05, 2010	34.06	35.04	33.56	33.92	4,802,172	-1.09(-3.11%)
May 04, 2010	35.75	35.91	34.76	35.01	5,695,741	-1.07(-2.96%)
May 03, 2010	35.24	36.38	35.02	36.07	5,214,711	+1.12(+3.21%)
Apr 30, 2010	36.04	36.37	34.83	34.95	6,053,284	-1.25(-3.46%)
Apr 29, 2010	34.55	36.23	34.43	36.20	5,567,045	+2.05(+6.00%)
Apr 28, 2010	34.14	34.33	33.85	34.15	4,588,832	+0.19(+0.56%)
Apr 27, 2010	34.79	34.90	33.92	33.97	5,262,249	-1.10(-3.13%)
Apr 26, 2010	34.47	35.27	34.46	35.06	4,280,004	+0.47(+1.37%)
Apr 23, 2010	34.23	34.67	33.78	34.59	3,770,276	+0.45(+1.33%)
Apr 22, 2010	33.05	34.32	32.91	34.14	3,961,635	+0.75(+2.25%)
Apr 21, 2010	33.39	33.61	32.62	33.39	16,315	+0.65(+1.98%)
Apr 20, 2010	32.43	32.76	32.00	32.74	3,043,652	+0.53(+1.64%)
Apr 19, 2010	31.92	32.49	31.69	32.21	2,664,994	+0.10(+0.31%)
Apr 16, 2010	32.71	33.41	32.05	32.11	5,716,904	-0.69(-2.11%)
Apr 15, 2010	33.84	34.02	32.78	32.80	5,638,433	-1.17(-3.45%)
Apr 14, 2010	34.35	34.47	33.72	33.97	4,794,634	-0.20(-0.58%)
Apr 13, 2010	32.81	34.37	32.80	34.17	5,548,690	+1.37(+4.18%)
Apr 12, 2010	33.15	33.35	32.76	32.80	2,745,170	-0.40(-1.21%)
Apr 09, 2010	32.39	33.21	32.37	33.20	3,305,677	+0.91(+2.82%)
Apr 08, 2010	32.23	32.50	32.18	32.29	3,154,041	-0.09(-0.28%)
Apr 07, 2010	33.35	33.46	32.24	32.39	4,509,111	-0.98(-2.94%)
Apr 06, 2010	32.63	33.67	32.62	33.37	5,584,136	+0.73(+2.22%)
Apr 05, 2010	31.94	32.86	31.88	32.64	3,672,888	+0.84(+2.65%)
Apr 01, 2010	31.95	31.80	31.80	31.80	4,085,131	+0.06(+0.20%)
Mar 31, 2010	31.97	32.15	31.71	31.74	4,240,253	-0.44(-1.37%)
Mar 30, 2010	32.22	32.43	31.95	32.18	2,629,846	-0.08(-0.25%)
Mar 29, 2010	32.21	32.27	31.89	32.26	3,098,660	+0.17(+0.52%)
Mar 26, 2010	32.32	32.39	31.89	32.09	4,109,421	-0.10(-0.33%)
Mar 25, 2010	32.25	32.87	32.15	32.19	4,118,230	+0.17(+0.52%)
Mar 24, 2010	31.75	32.30	31.72	32.02	3,273,455	+0.18(+0.57%)
Mar 23, 2010	31.87	31.91	31.45	31.84	2,890,911	+0.04(+0.12%)
Mar 22, 2010	31.36	32.02	31.36	31.81	3,072,677	+0.18(+0.58%)
Mar 19, 2010	31.97	32.15	31.49	31.62	4,631,591	-0.27(-0.85%)
Mar 18, 2010	32.02	32.23	31.79	31.89	3,036,825	-0.08(-0.24%)
Mar 17, 2010	31.69	32.16	31.59	31.97	3,966,222	+0.36(+1.13%)
Mar 16, 2010	30.98	31.71	30.84	31.61	4,313,700	+0.75(+2.43%)
Mar 15, 2010	30.53	30.99	30.48	30.86	2,960,477	-0.08(-0.24%)
Mar 12, 2010	30.91	31.06	30.58	30.94	3,830,721	+0.28(+0.90%)
Mar 11, 2010	30.29	30.67	30.20	30.66	3,295,477	+0.16(+0.51%)
Mar 10, 2010	29.94	30.51	29.87	30.51	3,830,954	+0.56(+1.86%)
Mar 09, 2010	29.43	30.17	29.36	29.95	3,799,809	+0.38(+1.29%)
Mar 08, 2010	29.04	29.68	29.04	29.57	3,005,038	+0.53(+1.83%)
Mar 05, 2010	28.29	29.10	28.17	29.04	3,987,860	+0.89(+3.17%)
Mar 04, 2010	27.86	28.21	27.79	28.14	3,475,591	+0.29(+1.02%)
Mar 03, 2010	27.88	28.09	27.65	27.86	2,718,094	+0.04(+0.15%)
Mar 02, 2010	27.87	28.09	27.74	27.82	3,166,814	+0.07(+0.24%)
Mar 01, 2010	27.66	28.00	27.51	27.75	3,019,326	+0.20(+0.72%)
Feb 26, 2010	27.52	27.85	27.19	27.55	5,997,596	+0.01(+0.05%)
Feb 25, 2010	27.08	27.56	26.95	27.54	2,948,198	+0.16(+0.58%)
Feb 24, 2010	27.29	27.52	26.96	27.38	3,880,085	+0.31(+1.15%)
Feb 23, 2010	27.06	27.52	27.04	27.07	4,132,740	-0.47(-1.69%)
Feb 22, 2010	27.64	27.73	27.41	27.53	3,761,758	+0.03(+0.09%)
Feb 19, 2010	27.05	27.66	26.88	27.51	5,009,207	+0.33(+1.22%)
Feb 18, 2010	26.70	27.30	26.53	27.18	4,385,629	+0.41(+1.55%)
Feb 17, 2010	27.22	27.22	26.47	26.76	5,694,098	-0.24(-0.90%)
Feb 16, 2010	26.48	27.03	26.34	27.01	6,330,921	+0.72(+2.74%)
Feb 12, 2010	25.93	26.29	26.29	26.29	6,439,938	+0.09(+0.34%)
Feb 11, 2010	26.28	26.41	25.94	26.20	5,633,529	+0.11(+0.43%)
Feb 10, 2010	26.38	26.70	25.89	26.08	5,303,088	-0.33(-1.25%)
Feb 09, 2010	26.68	26.85	25.98	26.42	5,743,353	+0.06(+0.22%)
Feb 08, 2010	26.88	27.24	26.29	26.36	4,957,178	-0.59(-2.18%)
Feb 05, 2010	26.55	27.12	26.10	26.94	7,319,010	+0.48(+1.81%)
Feb 04, 2010	27.30	27.39	26.43	26.47	8,456,655	-1.01(-3.66%)
Feb 03, 2010	27.85	27.86	27.30	27.47	4,091,150	-0.56(-2.00%)
Feb 02, 2010	27.78	28.10	27.41	28.03	5,559,751	+0.47(+1.72%)
Feb 01, 2010	27.32	27.69	27.27	27.56	5,310,883	+0.44(+1.64%)
Jan 29, 2010	27.24	27.66	26.94	27.12	6,676,371	-0.00(-0.02%)
Jan 28, 2010	27.45	27.52	26.94	27.12	4,533,773	-0.17(-0.61%)
Jan 27, 2010	26.81	27.33	26.47	27.29	5,130,754	+0.39(+1.43%)
Jan 26, 2010	26.83	27.33	26.73	26.90	4,640,205	-0.04(-0.14%)
Jan 25, 2010	27.29	27.29	26.56	26.94	5,678,189	+0.08(+0.31%)
Jan 22, 2010	27.59	27.92	26.73	26.86	6,115,040	-0.74(-2.69%)
Jan 21, 2010	28.71	28.89	27.57	27.60	6,970,136	-1.10(-3.83%)
Jan 20, 2010	29.14	29.14	28.58	28.70	4,599,588	-0.63(-2.16%)
Jan 19, 2010	29.11	29.49	28.98	29.33	5,853,316	+0.24(+0.83%)
Jan 15, 2010	29.26	29.09	29.09	29.09	5,573,098	-0.27(-0.92%)
Jan 14, 2010	29.15	29.42	29.01	29.36	3,999,711	+0.12(+0.41%)
Jan 13, 2010	28.63	29.30	28.45	29.24	4,952,992	+0.71(+2.47%)
Jan 12, 2010	28.73	28.93	28.22	28.54	3,739,112	-0.40(-1.38%)
Jan 11, 2010	28.96	29.11	28.70	28.94	2,555,471	+0.09(+0.32%)
Jan 08, 2010	28.94	29.06	28.57	28.84	3,049,646	-0.32(-1.11%)
Jan 07, 2010	28.64	29.51	28.47	29.17	4,393,143	+0.44(+1.55%)
Jan 06, 2010	28.88	29.14	28.52	28.72	3,710,664	-0.12(-0.40%)
Jan 05, 2010	29.08	29.08	28.50	28.84	4,851,081	-0.22(-0.76%)
Jan 04, 2010	29.32	29.65	28.89	29.06	4,067,513	+0.03(+0.11%)
Dec 31, 2009	29.60	29.03	29.03	29.03	3,425,780	-0.59(-2.00%)
Dec 30, 2009	29.45	29.62	29.19	29.62	2,483,642	-0.01(-0.04%)
Dec 29, 2009	30.21	30.33	29.59	29.63	2,682,033	-0.46(-1.52%)
Dec 28, 2009	30.06	30.70	29.93	30.09	3,551,709	+0.19(+0.64%)
Dec 24, 2009	29.46	29.92	29.45	29.90	1,897,185	+0.45(+1.52%)
Dec 23, 2009	29.22	29.92	29.22	29.45	4,128,559	+0.19(+0.65%)
Dec 22, 2009	29.20	29.45	28.99	29.26	3,812,201	+0.06(+0.21%)
Dec 21, 2009	28.93	29.29	28.91	29.20	3,547,863	+0.33(+1.15%)
Dec 18, 2009	28.93	29.02	28.43	28.87	6,013,192	-0.04(-0.13%)
Dec 17, 2009	28.86	29.16	28.71	28.90	6,164,451	-0.38(-1.29%)
Dec 16, 2009	29.20	29.43	28.91	29.28	5,106,261	+0.29(+0.99%)
Dec 15, 2009	29.15	29.28	28.89	28.99	4,880,291	-0.43(-1.47%)
Dec 14, 2009	29.09	29.46	29.05	29.43	6,260,846	+0.51(+1.78%)
Dec 11, 2009	28.69	28.94	28.40	28.91	4,805,528	+0.37(+1.28%)
Dec 10, 2009	28.80	28.96	28.34	28.55	4,319,869	-0.13(-0.46%)
Dec 09, 2009	28.79	28.99	28.43	28.68	5,977,187	+0.07(+0.25%)
Dec 08, 2009	28.54	28.99	28.39	28.61	7,920,446	-0.03(-0.12%)
Dec 07, 2009	28.94	29.10	28.49	28.64	9,206,006	-0.49(-1.68%)
Dec 04, 2009	28.77	29.28	28.61	29.13	8,510,653	+0.78(+2.77%)
Dec 03, 2009	28.25	29.31	28.22	28.35	9,873,274	-0.15(-0.52%)
Dec 02, 2009	27.65	28.69	27.55	28.50	6,458,994	+0.76(+2.75%)
Dec 01, 2009	27.36	27.97	27.14	27.73	6,370,410	+0.56(+2.08%)
Nov 30, 2009	25.89	27.25	25.71	27.17	8,022,509	+1.42(+5.50%)
Nov 27, 2009	25.74	26.32	25.53	25.75	2,569,256	-0.92(-3.44%)
Nov 25, 2009	26.57	26.91	26.48	26.67	3,389,323	-0.15(-0.56%)
Nov 24, 2009	27.26	27.26	26.31	26.82	5,312,123	-0.35(-1.30%)
Nov 23, 2009	27.22	27.62	26.99	27.17	5,430,438	+0.47(+1.76%)
Nov 20, 2009	26.88	27.04	26.67	26.70	6,775,875	-0.38(-1.41%)
Nov 19, 2009	27.86	27.88	27.01	27.08	5,422,518	-1.01(-3.60%)
Nov 18, 2009	27.52	28.20	27.35	28.10	4,861,707	+0.66(+2.41%)
Nov 17, 2009	27.71	27.99	27.40	27.44	5,854,246	-0.29(-1.06%)
Nov 16, 2009	27.31	28.00	27.30	27.73	6,108,344	+0.63(+2.31%)
Nov 13, 2009	26.98	27.29	26.66	27.11	4,179,703	+0.52(+1.95%)
Nov 12, 2009	27.06	27.18	26.50	26.59	4,801,984	-0.48(-1.76%)
Nov 11, 2009	26.78	27.21	26.60	27.06	5,176,707	+0.59(+2.21%)
Nov 10, 2009	26.41	26.73	25.89	26.48	5,047,802	-0.16(-0.61%)
Nov 09, 2009	25.55	26.67	25.55	26.64	6,419,418	+1.33(+5.26%)
Nov 06, 2009	25.43	25.71	25.02	25.31	4,538,362	-0.58(-2.23%)
Nov 05, 2009	25.25	25.96	25.17	25.89	5,836,978	+0.86(+3.45%)
Nov 04, 2009	25.76	26.21	24.96	25.02	7,537,823	-0.61(-2.38%)
Nov 03, 2009	24.65	25.69	24.51	25.63	7,331,814	+0.60(+2.39%)
Nov 02, 2009	24.84	25.44	23.99	25.03	9,404,700	+0.32(+1.28%)
Oct 30, 2009	24.95	24.97	23.93	24.72	11,771,725	-0.37(-1.46%)
Oct 29, 2009	23.99	25.15	23.95	25.08	7,560,862	+1.54(+6.56%)
Oct 28, 2009	24.53	24.91	23.47	23.54	8,169,838	-1.10(-4.48%)
Oct 27, 2009	25.06	25.26	24.47	24.64	6,551,235	-0.46(-1.85%)
Oct 26, 2009	25.31	26.22	25.02	25.11	7,802,715	-0.11(-0.43%)
Oct 23, 2009	25.35	25.44	25.01	25.22	4,858,724	-0.40(-1.57%)
Oct 22, 2009	25.17	25.69	24.52	25.62	7,054,383	+0.47(+1.86%)
Oct 21, 2009	25.60	26.12	25.09	25.15	6,877,289	-0.58(-2.24%)
Oct 20, 2009	25.56	25.79	25.52	25.73	9,191,915	-0.50(-1.90%)
Oct 19, 2009	25.66	26.28	25.56	26.23	6,954,732	+0.79(+3.12%)
Oct 16, 2009	25.71	26.13	25.11	25.43	9,766,313	-0.80(-3.04%)
Oct 15, 2009	26.35	26.70	26.13	26.23	5,197,021	-0.62(-2.30%)
Oct 14, 2009	26.01	27.03	26.01	26.85	8,003,024	+1.06(+4.10%)
Oct 13, 2009	26.07	26.24	25.52	25.79	4,365,321	-0.45(-1.71%)
Oct 12, 2009	26.26	26.64	26.07	26.24	2,493,083	-0.15(-0.55%)
Oct 09, 2009	26.00	26.40	25.62	26.38	3,528,725	+0.34(+1.31%)
Oct 08, 2009	25.86	26.39	25.75	26.04	4,760,885	+0.43(+1.69%)
Oct 07, 2009	25.49	25.79	25.20	25.61	4,232,417	-0.15(-0.56%)
Oct 06, 2009	25.93	26.35	25.36	25.76	7,154,462	+0.05(+0.19%)
Oct 05, 2009	25.40	26.06	25.23	25.71	7,529,573	+0.60(+2.40%)
Oct 02, 2009	24.68	25.91	24.49	25.11	9,020,853	-0.27(-1.06%)
Oct 01, 2009	26.58	26.68	25.33	25.37	11,344,353	-1.36(-5.08%)
Sep 30, 2009	27.21	27.24	26.30	26.73	9,380,531	-0.15(-0.56%)
Sep 29, 2009	28.05	28.14	26.79	26.88	7,682,692	-0.27(-0.99%)
Sep 28, 2009	26.52	27.97	26.30	27.15	9,769,751	+0.81(+3.09%)
Sep 25, 2009	26.32	26.84	26.18	26.34	7,736,231	-0.24(-0.91%)
Sep 24, 2009	27.87	28.08	26.45	26.58	8,619,614	-1.03(-3.71%)
Sep 23, 2009	28.94	28.94	27.59	27.60	7,812,045	-1.13(-3.94%)
Sep 22, 2009	27.91	28.84	27.87	28.74	6,522,317	+1.05(+3.79%)
Sep 21, 2009	27.69	28.01	27.39	27.69	5,573,992	-0.60(-2.13%)
Sep 18, 2009	28.38	28.56	27.82	28.29	8,248,830	-0.37(-1.30%)
Sep 17, 2009	28.07	29.15	27.74	28.66	11,818,396	+1.77(+6.57%)
Sep 16, 2009	26.52	28.15	26.46	26.89	10,653,040	+0.47(+1.78%)
Sep 15, 2009	25.87	26.88	25.23	26.42	9,530,431	+0.54(+2.10%)
Sep 14, 2009	24.67	25.96	24.50	25.88	5,865,995	+0.97(+3.90%)
Sep 11, 2009	25.02	25.23	24.52	24.91	6,168,716	-0.05(-0.22%)
Sep 10, 2009	24.41	25.06	24.13	24.96	6,607,569	+0.37(+1.48%)
Sep 09, 2009	23.86	24.62	23.50	24.60	7,771,633	+0.77(+3.24%)
Sep 08, 2009	23.01	23.84	23.01	23.83	5,908,580	+0.98(+4.29%)
Sep 04, 2009	22.55	22.91	22.10	22.85	5,471,355	+0.32(+1.44%)
Sep 03, 2009	22.75	22.90	22.17	22.52	6,848,101	-0.02(-0.07%)
Sep 02, 2009	22.55	22.87	22.40	22.54	7,373,741	-0.25(-1.11%)

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.