Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.03	33.06	32.70	32.79	3,132,763	-0.60(-1.79%)
Aug 28, 2009	33.58	33.82	33.18	33.39	3,043,601	+0.01(+0.02%)
Aug 27, 2009	33.29	33.46	32.87	33.38	5,508,674	-0.09(-0.28%)
Aug 26, 2009	33.40	33.56	33.25	33.47	3,306,546	+0.08(+0.24%)
Aug 25, 2009	33.51	33.87	33.32	33.40	3,742,207	-0.22(-0.66%)
Aug 24, 2009	33.60	33.87	33.45	33.62	3,000,933	+0.22(+0.66%)
Aug 21, 2009	33.10	33.45	32.99	33.40	3,028,832	+0.54(+1.63%)
Aug 20, 2009	32.32	33.06	32.32	32.86	2,966,896	+0.81(+2.53%)
Aug 19, 2009	31.41	32.06	31.41	32.05	2,947,008	+0.20(+0.62%)
Aug 18, 2009	31.83	31.95	31.63	31.85	3,347,108	+0.76(+2.46%)
Aug 17, 2009	31.24	31.31	30.86	31.09	6,302,928	-1.64(-5.01%)
Aug 14, 2009	33.04	33.11	32.48	32.72	4,158,159	-0.09(-0.29%)
Aug 13, 2009	32.74	32.91	32.46	32.82	4,368,161	+0.43(+1.34%)
Aug 12, 2009	31.98	32.61	31.98	32.39	3,439,220	+0.25(+0.79%)
Aug 11, 2009	32.74	32.74	31.99	32.13	4,332,708	-0.76(-2.30%)
Aug 10, 2009	33.16	33.31	32.77	32.89	3,358,864	-0.80(-2.36%)
Aug 07, 2009	33.54	33.85	33.35	33.69	4,812,410	+0.81(+2.47%)
Aug 06, 2009	33.30	33.30	32.52	32.87	6,281,671	-0.17(-0.52%)
Aug 05, 2009	33.04	33.15	32.59	33.05	5,058,073	-0.35(-1.04%)
Aug 04, 2009	33.23	33.55	33.06	33.40	3,395,688	-0.24(-0.73%)
Aug 03, 2009	33.51	33.81	33.37	33.64	4,743,629	+0.81(+2.47%)
Jul 31, 2009	32.62	33.06	32.62	32.83	4,309,721	+0.35(+1.09%)
Jul 30, 2009	32.23	32.72	32.23	32.47	5,369,345	+0.97(+3.08%)
Jul 29, 2009	31.36	31.57	31.16	31.50	3,145,774	-0.23(-0.72%)
Jul 28, 2009	31.65	31.91	31.35	31.73	3,829,297	+0.11(+0.35%)
Jul 27, 2009	31.64	31.83	31.35	31.62	4,627,213	+0.24(+0.78%)
Jul 24, 2009	31.14	31.51	30.91	31.38	3,703,049	-0.07(-0.23%)
Jul 23, 2009	30.98	31.75	30.87	31.45	4,812,249	+0.50(+1.60%)
Jul 22, 2009	30.73	31.16	30.55	30.95	3,585,476	+0.13(+0.41%)
Jul 21, 2009	31.03	31.10	30.53	30.82	4,340,375	+0.13(+0.44%)
Jul 20, 2009	30.86	30.93	30.55	30.69	4,683,563	+0.95(+3.18%)
Jul 17, 2009	29.57	29.77	29.40	29.74	2,969,855	+0.18(+0.61%)
Jul 16, 2009	29.31	29.74	29.11	29.56	3,308,739	+0.23(+0.78%)
Jul 15, 2009	28.63	29.41	28.48	29.34	7,731,152	+1.77(+6.41%)
Jul 14, 2009	27.55	27.62	27.26	27.57	3,687,391	+0.21(+0.78%)
Jul 13, 2009	27.08	27.59	27.01	27.36	5,855,823	-0.76(-2.69%)
Jul 10, 2009	28.03	28.24	27.80	28.11	2,827,792	-0.25(-0.89%)
Jul 09, 2009	28.30	28.62	28.18	28.37	3,760,351	+0.23(+0.81%)
Jul 08, 2009	28.42	28.47	27.68	28.14	6,126,645	-0.02(-0.06%)
Jul 07, 2009	28.59	28.71	28.00	28.15	4,060,216	-0.32(-1.11%)
Jul 06, 2009	28.29	28.50	28.10	28.47	5,092,656	+1.03(+3.76%)
Jul 02, 2009	27.99	27.99	27.43	27.43	4,724,390	-0.88(-3.09%)
Jul 01, 2009	28.32	28.63	28.25	28.31	5,244,198	+0.88(+3.22%)
Jun 30, 2009	27.62	27.70	27.13	27.43	5,689,357	-0.20(-0.71%)
Jun 29, 2009	27.58	27.72	27.37	27.62	3,541,666	+0.15(+0.55%)
Jun 26, 2009	27.46	27.62	27.34	27.47	2,956,250	-0.07(-0.26%)
Jun 25, 2009	27.15	27.61	27.09	27.55	3,819,814	+0.76(+2.83%)
Jun 24, 2009	26.83	27.29	26.66	26.79	4,939,074	+0.17(+0.62%)
Jun 23, 2009	26.55	26.72	24.97	26.62	4,706,065	-0.07(-0.27%)
Jun 22, 2009	27.48	27.48	26.67	26.69	6,860,029	-0.69(-2.53%)
Jun 19, 2009	27.67	27.73	27.30	27.39	4,513,657	+0.03(+0.12%)
Jun 18, 2009	27.46	27.62	27.13	27.36	4,219,704	-0.12(-0.43%)
Jun 17, 2009	27.38	27.75	27.17	27.47	4,510,773	-0.01(-0.03%)
Jun 16, 2009	28.03	28.16	27.45	27.48	3,671,614	-0.30(-1.08%)
Jun 15, 2009	28.34	28.34	27.62	27.78	5,189,668	-1.03(-3.58%)
Jun 12, 2009	28.67	28.83	28.44	28.81	2,253,131	-0.07(-0.25%)
Jun 11, 2009	28.43	29.30	28.43	28.89	4,392,199	+0.52(+1.83%)
Jun 10, 2009	28.33	28.66	27.98	28.37	5,400,986	+0.78(+2.83%)
Jun 09, 2009	27.73	27.80	27.32	27.58	3,569,702	-0.26(-0.93%)
Jun 08, 2009	27.64	27.99	27.48	27.84	3,554,683	-0.31(-1.09%)
Jun 05, 2009	28.76	28.76	27.96	28.15	3,429,737	-0.18(-0.64%)
Jun 04, 2009	28.04	28.33	27.73	28.33	4,993,470	+0.34(+1.21%)
Jun 03, 2009	28.70	28.74	27.77	27.99	6,469,243	-0.84(-2.92%)
Jun 02, 2009	29.22	29.22	28.72	28.84	6,216,072	-0.66(-2.24%)
Jun 01, 2009	29.01	29.54	28.97	29.50	5,647,237	+1.03(+3.63%)
May 29, 2009	28.34	28.47	28.01	28.47	4,686,103	+0.34(+1.21%)
May 28, 2009	27.76	28.24	27.46	28.13	5,927,184	+1.39(+5.19%)
May 27, 2009	27.11	27.32	26.56	26.74	10,049,944	-1.14(-4.10%)
May 26, 2009	27.25	27.94	27.06	27.88	6,196,390	-0.43(-1.53%)
May 22, 2009	28.47	28.56	28.22	28.32	2,526,564	+0.02(+0.08%)
May 21, 2009	28.52	28.57	28.06	28.29	4,009,120	-0.83(-2.84%)
May 20, 2009	29.47	29.67	29.05	29.12	4,341,065	+0.14(+0.49%)
May 19, 2009	28.54	29.30	28.54	28.98	5,156,191	+0.17(+0.57%)
May 18, 2009	28.09	28.81	28.09	28.81	7,067,142	+1.40(+5.09%)
May 15, 2009	27.69	27.98	27.26	27.42	4,690,512	-0.29(-1.05%)
May 14, 2009	27.47	27.92	27.33	27.71	4,505,050	+0.12(+0.43%)
May 13, 2009	28.29	28.29	27.55	27.59	5,490,809	-0.91(-3.21%)
May 12, 2009	28.68	28.90	28.23	28.51	4,560,346	+0.13(+0.47%)
May 11, 2009	28.61	28.85	28.31	28.37	4,081,326	-0.82(-2.81%)
May 08, 2009	28.66	29.21	28.58	29.19	3,839,787	+1.44(+5.20%)
May 07, 2009	28.87	28.99	27.59	27.75	5,725,531	-0.86(-3.00%)
May 06, 2009	28.42	28.88	28.18	28.61	7,262,942	-0.08(-0.27%)
May 05, 2009	28.79	28.81	28.33	28.69	6,345,644	-0.29(-1.01%)
May 04, 2009	27.87	29.04	27.81	28.98	6,353,118	+1.59(+5.81%)
May 01, 2009	27.09	27.54	26.83	27.39	3,704,345	+0.41(+1.52%)
Apr 30, 2009	27.06	27.28	26.74	26.98	5,947,595	+0.78(+2.98%)
Apr 29, 2009	25.60	26.38	25.46	26.20	6,341,085	+1.55(+6.30%)
Apr 28, 2009	24.33	24.88	24.21	24.64	4,939,189	-0.50(-2.01%)
Apr 27, 2009	25.58	25.58	25.07	25.15	4,525,808	-0.99(-3.77%)
Apr 24, 2009	25.92	26.39	25.76	26.13	6,547,703	+0.17(+0.67%)
Apr 23, 2009	25.77	26.06	25.52	25.96	4,827,663	+0.51(+2.01%)
Apr 22, 2009	25.30	25.95	25.27	25.45	3,905,122	+0.05(+0.19%)
Apr 21, 2009	24.58	25.40	24.31	25.40	4,005,524	+1.17(+4.85%)
Apr 20, 2009	25.01	25.03	24.21	24.23	4,943,880	-1.35(-5.27%)
Apr 17, 2009	25.45	25.67	25.27	25.57	2,735,610	-0.01(-0.03%)
Apr 16, 2009	25.61	25.93	25.30	25.58	3,840,144	+0.46(+1.82%)
Apr 15, 2009	25.23	25.53	24.99	25.13	3,595,708	-0.17(-0.65%)
Apr 14, 2009	25.64	25.77	25.21	25.29	6,361,520	-0.41(-1.59%)
Apr 13, 2009	25.46	25.90	25.31	25.70	4,020,251	-0.07(-0.28%)
Apr 09, 2009	25.56	25.82	25.50	25.77	4,835,323	+1.58(+6.55%)
Apr 08, 2009	23.98	24.53	23.97	24.19	8,950,248	-0.29(-1.19%)
Apr 07, 2009	24.49	24.71	24.44	24.48	5,624,395	-0.47(-1.90%)
Apr 06, 2009	24.88	25.13	24.47	24.95	4,919,389	-0.24(-0.97%)
Apr 03, 2009	25.20	25.20	24.53	25.20	5,808,447	+0.18(+0.72%)
Apr 02, 2009	24.79	25.42	24.44	25.01	6,654,300	+1.58(+6.73%)
Apr 01, 2009	22.91	23.56	22.82	23.44	5,806,600	+1.00(+4.46%)
Mar 31, 2009	22.37	22.81	22.22	22.44	4,478,465	+0.81(+3.75%)
Mar 30, 2009	21.92	22.06	21.37	21.62	6,651,095	-2.38(-9.92%)
Mar 26, 2009	23.93	24.21	23.60	24.01	6,298,647	+0.86(+3.71%)
Mar 25, 2009	22.93	23.57	22.68	23.15	5,963,852	+0.64(+2.84%)
Mar 24, 2009	22.48	22.93	22.23	22.51	5,136,438	-0.55(-2.39%)
Mar 23, 2009	22.58	23.12	22.58	23.06	6,044,142	+1.96(+9.26%)
Mar 20, 2009	21.51	21.63	21.02	21.10	5,332,659	-0.36(-1.69%)
Mar 19, 2009	22.05	22.23	21.40	21.47	8,532,115	-0.50(-2.30%)
Mar 18, 2009	21.17	22.10	20.69	21.97	8,379,242	+0.71(+3.34%)
Mar 17, 2009	20.81	21.36	20.16	21.26	7,143,019	+1.10(+5.48%)
Mar 16, 2009	20.29	20.68	20.12	20.16	5,497,641	+0.53(+2.69%)
Mar 13, 2009	19.79	19.91	19.27	19.63	0	-0.33(-1.66%)
Mar 12, 2009	19.05	20.10	19.03	19.96	9,803,100	+0.61(+3.14%)
Mar 11, 2009	19.58	19.71	19.09	19.35	8,047,335	+0.22(+1.15%)
Mar 10, 2009	18.46	19.21	18.15	19.13	5,839,614	+1.79(+10.32%)
Mar 09, 2009	17.37	17.78	17.08	17.34	4,175,605	-0.03(-0.18%)
Mar 06, 2009	17.41	17.73	16.92	17.38	0	+0.58(+3.43%)
Mar 05, 2009	17.17	17.38	16.71	16.80	6,446,774	-0.91(-5.12%)
Mar 04, 2009	17.41	17.97	17.25	17.71	10,138,795	+1.92(+12.19%)
Mar 02, 2009	16.63	16.63	15.71	15.78	11,441,839	-1.40(-8.17%)
Feb 27, 2009	17.22	17.50	16.96	17.19	0	-0.31(-1.76%)
Feb 26, 2009	18.07	18.10	17.42	17.49	16,139,550	-0.35(-1.94%)
Feb 25, 2009	17.94	18.13	17.42	17.84	7,630,225	-0.54(-2.96%)
Feb 24, 2009	18.09	18.43	17.62	18.38	6,287,140	+0.69(+3.92%)
Feb 23, 2009	18.75	19.02	17.67	17.69	6,975,880	+0.06(+0.31%)
Feb 20, 2009	17.60	17.97	17.35	17.64	7,701,428	-1.09(-5.81%)
Feb 19, 2009	19.28	19.36	18.68	18.72	4,708,420	-0.35(-1.86%)
Feb 18, 2009	19.19	19.35	18.89	19.08	5,474,188	-0.09(-0.49%)
Feb 17, 2009	19.16	19.55	19.16	19.17	4,193,208	-2.25(-10.52%)
Feb 13, 2009	21.39	22.29	21.26	21.43	1,630,238	-0.06(-0.29%)
Feb 12, 2009	21.10	21.60	20.82	21.49	4,026,718	-0.21(-0.98%)
Feb 11, 2009	21.48	21.77	21.28	21.70	3,754,717	+0.54(+2.57%)
Feb 10, 2009	22.29	22.35	20.95	21.16	6,052,392	-1.52(-6.71%)
Feb 09, 2009	22.60	23.04	22.42	22.68	2,832,876	-0.60(-2.57%)
Feb 06, 2009	22.71	23.45	22.45	23.28	2,737,000	+0.79(+3.51%)
Feb 05, 2009	21.96	22.63	21.62	22.49	7,071,419	+0.26(+1.17%)
Feb 04, 2009	22.09	22.60	22.08	22.23	5,362,993	+0.42(+1.92%)
Feb 03, 2009	21.42	21.86	21.17	21.81	6,743,073	+1.02(+4.89%)
Feb 02, 2009	20.44	20.98	20.43	20.80	2,390,948	-0.12(-0.57%)
Jan 30, 2009	21.22	21.40	20.65	20.92	0	-0.17(-0.82%)
Jan 29, 2009	21.33	21.70	20.92	21.09	10,807,291	-0.79(-3.60%)
Jan 28, 2009	21.71	22.17	21.50	21.88	7,520,149	+1.46(+7.14%)
Jan 27, 2009	20.34	20.68	20.13	20.42	2,924,258	+0.47(+2.33%)
Jan 26, 2009	19.96	20.46	19.73	19.95	2,893,847	+0.17(+0.84%)
Jan 23, 2009	19.31	19.98	19.20	19.79	2,782,015	-0.37(-1.84%)
Jan 22, 2009	20.27	20.38	19.59	20.16	1,979,227	-0.65(-3.11%)
Jan 21, 2009	20.25	20.91	19.85	20.80	3,351,287	+0.91(+4.60%)
Jan 20, 2009	20.69	20.69	19.86	19.89	4,042,546	-1.23(-5.82%)
Jan 16, 2009	21.52	21.59	20.51	21.12	2,318,533	+0.44(+2.13%)
Jan 15, 2009	20.67	20.93	19.75	20.68	4,255,003	-0.58(-2.71%)
Jan 14, 2009	21.58	21.59	20.91	21.25	3,133,384	-0.47(-2.14%)
Jan 13, 2009	21.19	21.93	21.19	21.72	3,489,338	+0.74(+3.53%)
Jan 12, 2009	21.55	21.57	20.83	20.98	3,189,892	-1.02(-4.62%)
Jan 09, 2009	22.45	22.47	21.67	22.00	2,809,771	-1.32(-5.65%)
Jan 08, 2009	22.93	23.31	22.72	23.31	3,611,282	-0.16(-0.67%)
Jan 07, 2009	23.41	23.74	23.13	23.47	4,468,784	+0.00(+0.00%)
Jan 06, 2009	23.42	23.78	23.26	23.47	3,772,442	+0.54(+2.34%)
Jan 05, 2009	22.88	23.16	22.56	22.93	3,461,939	+0.06(+0.24%)
Jan 02, 2009	22.18	22.99	22.05	22.88	0	+0.83(+3.75%)
Jan 01, 2009	22.00	22.26	21.76	22.05	0	+0.00(+0.00%)
Dec 31, 2008	22.00	22.26	21.76	22.05	2,558,050	+0.22(+1.01%)
Dec 30, 2008	21.67	21.92	21.42	21.83	5,618,414	-0.24(-1.11%)
Dec 29, 2008	22.03	22.29	21.74	22.07	2,325,913	+0.30(+1.38%)
Dec 26, 2008	21.73	21.95	21.50	21.77	1,280,019	-0.14(-0.65%)
Dec 24, 2008	21.74	21.94	21.55	21.92	734,520	+0.73(+3.42%)
Dec 23, 2008	21.40	21.77	21.14	21.19	3,701,278	-1.19(-5.32%)
Dec 22, 2008	22.80	22.82	21.87	22.38	3,112,346	-0.52(-2.27%)
Dec 19, 2008	23.20	23.39	22.80	22.90	2,981,469	+0.49(+2.18%)
Dec 18, 2008	22.96	23.37	22.22	22.41	7,068,938	-0.06(-0.25%)
Dec 17, 2008	22.38	22.89	22.38	22.47	5,200,425	-0.35(-1.55%)
Dec 16, 2008	21.78	23.11	21.70	22.82	5,061,829	+1.72(+8.14%)
Dec 15, 2008	21.38	21.59	20.78	21.10	1,993,168	-0.09(-0.45%)
Dec 12, 2008	20.70	21.40	20.62	21.20	3,439,928	-0.28(-1.28%)
Dec 11, 2008	21.67	22.08	21.26	21.48	5,308,709	+0.17(+0.81%)
Dec 10, 2008	21.18	21.39	20.85	21.30	4,764,632	+1.55(+7.86%)
Dec 09, 2008	19.58	20.17	19.49	19.75	3,542,298	-0.18(-0.91%)
Dec 08, 2008	19.66	20.22	19.60	19.93	7,609,408	+1.56(+8.50%)
Dec 05, 2008	17.34	18.37	17.04	18.37	3,462,178	+1.03(+5.96%)
Dec 04, 2008	17.40	17.88	16.97	17.34	2,748,066	-1.07(-5.82%)
Dec 03, 2008	17.76	18.49	17.37	18.41	3,908,537	+0.03(+0.17%)
Dec 02, 2008	17.92	18.48	17.65	18.38	3,674,386	+1.20(+6.98%)
Dec 01, 2008	17.98	18.28	17.05	17.18	5,001,739	-1.69(-8.94%)
Nov 28, 2008	18.74	18.90	18.59	18.87	1,996,870	+0.42(+2.26%)
Nov 26, 2008	17.83	18.61	17.53	18.45	4,717,752	+1.59(+9.45%)
Nov 25, 2008	17.64	17.64	16.43	16.86	5,788,279	-0.91(-5.12%)
Nov 24, 2008	16.95	18.29	16.95	17.77	7,851,426	-0.03(-0.16%)
Nov 21, 2008	16.87	17.82	16.27	17.79	7,811,922	+2.81(+18.79%)
Nov 20, 2008	16.00	16.42	14.98	14.98	8,957,170	-1.62(-9.74%)
Nov 19, 2008	17.68	18.06	16.59	16.59	5,489,613	-1.83(-9.93%)
Nov 18, 2008	18.30	18.63	17.82	18.42	5,095,708	-0.55(-2.91%)
Nov 17, 2008	19.18	19.63	18.93	18.98	5,947,944	-0.42(-2.15%)
Nov 14, 2008	19.83	20.52	19.35	19.39	7,504,457	-2.21(-10.22%)
Nov 13, 2008	19.89	21.64	18.92	21.60	15,865,810	+1.99(+10.17%)
Nov 12, 2008	20.52	20.69	19.44	19.61	9,279,314	-1.28(-6.12%)
Nov 11, 2008	21.24	21.53	20.52	20.88	5,616,197	-0.95(-4.33%)
Nov 10, 2008	22.61	22.71	21.35	21.83	4,832,944	-0.51(-2.29%)
Nov 07, 2008	21.80	22.39	21.26	22.34	5,291,400	+2.33(+11.66%)
Nov 06, 2008	21.02	21.19	19.85	20.01	8,724,863	-2.60(-11.51%)
Nov 05, 2008	23.82	24.00	22.49	22.61	4,988,391	-1.81(-7.42%)
Nov 04, 2008	24.07	24.77	23.86	24.42	5,298,827	+1.47(+6.39%)
Nov 03, 2008	23.43	23.43	22.69	22.96	4,626,352	+0.57(+2.54%)
Oct 31, 2008	22.86	22.93	22.14	22.39	13,130,367	-1.20(-5.08%)
Oct 30, 2008	22.41	23.63	22.22	23.59	16,598,164	+4.27(+22.07%)
Oct 29, 2008	18.16	20.63	17.67	19.32	15,184,503	-0.58(-2.89%)
Oct 28, 2008	18.20	19.91	17.44	19.90	16,078,184	+3.43(+20.82%)
Oct 27, 2008	16.79	17.34	16.28	16.47	10,117,728	-0.48(-2.84%)
Oct 24, 2008	16.18	17.42	16.01	16.95	10,735,541	-2.16(-11.30%)
Oct 23, 2008	18.75	19.63	18.05	19.11	11,983,280	-0.49(-2.49%)
Oct 22, 2008	20.41	20.61	18.99	19.60	7,047,139	-2.23(-10.22%)
Oct 21, 2008	22.96	23.06	21.73	21.83	4,453,512	-2.48(-10.18%)
Oct 20, 2008	23.80	24.44	23.26	24.31	4,823,794	+1.36(+5.94%)
Oct 17, 2008	22.18	24.16	22.07	22.94	6,441,932	-1.62(-6.58%)
Oct 16, 2008	23.13	24.56	21.95	24.56	9,552,437	+0.03(+0.13%)
Oct 15, 2008	26.72	26.74	24.33	24.53	7,566,706	-3.93(-13.82%)
Oct 14, 2008	29.84	29.99	27.52	28.46	9,444,028	-0.55(-1.90%)
Oct 13, 2008	26.70	29.04	26.21	29.01	10,722,468	+5.31(+22.42%)
Oct 10, 2008	23.40	24.08	21.49	23.70	12,177,462	+1.32(+5.92%)
Oct 09, 2008	24.05	24.56	22.26	22.37	6,687,347	-0.80(-3.47%)
Oct 08, 2008	23.16	24.85	22.89	23.18	14,485,415	-1.73(-6.93%)
Oct 07, 2008	26.42	26.82	24.75	24.90	8,455,932	-1.40(-5.31%)
Oct 06, 2008	27.59	27.59	25.48	26.30	13,624,787	-2.29(-8.00%)
Oct 03, 2008	28.91	30.11	28.37	28.59	6,056,280	-0.21(-0.71%)
Oct 02, 2008	29.46	29.49	28.70	28.79	6,228,548	-1.99(-6.48%)
Oct 01, 2008	30.73	31.23	30.33	30.79	2,504,669	-0.54(-1.71%)
Sep 30, 2008	30.79	31.38	30.42	31.32	5,519,178	+1.99(+6.80%)
Sep 29, 2008	31.13	31.13	28.46	29.33	7,676,514	-3.61(-10.96%)
Sep 26, 2008	32.57	33.19	32.41	32.94	0	-1.17(-3.44%)
Sep 25, 2008	33.25	34.59	33.13	34.11	5,007,734	+1.01(+3.05%)
Sep 24, 2008	32.85	33.16	32.64	33.10	2,028,807	+0.58(+1.79%)
Sep 23, 2008	32.98	33.29	32.17	32.52	6,216,105	-0.11(-0.34%)
Sep 22, 2008	33.53	33.78	32.46	32.63	5,978,397	-2.02(-5.83%)
Sep 19, 2008	40.15	40.15	33.89	34.65	0	+1.69(+5.12%)
Sep 18, 2008	31.33	33.04	30.48	32.96	12,371,721	+2.55(+8.37%)
Sep 17, 2008	31.93	31.93	29.91	30.41	8,992,386	-1.02(-3.26%)
Sep 16, 2008	30.00	31.87	29.96	31.44	8,781,249	-1.07(-3.30%)
Sep 15, 2008	32.74	33.37	32.27	32.51	4,857,694	-1.81(-5.28%)
Sep 12, 2008	33.45	34.39	33.31	34.33	5,201,403	+0.82(+2.45%)
Sep 11, 2008	32.67	33.57	32.50	33.51	4,689,516	-0.47(-1.39%)
Sep 10, 2008	33.96	34.25	33.54	33.98	4,240,187	+1.26(+3.86%)
Sep 09, 2008	33.51	33.80	32.59	32.72	6,015,301	-1.19(-3.51%)
Sep 08, 2008	34.66	34.66	33.18	33.91	9,322,329	+2.01(+6.30%)
Sep 05, 2008	31.40	31.97	31.26	31.90	0	+0.88(+2.82%)
Sep 04, 2008	32.07	32.07	30.92	31.02	4,601,058	-0.28(-0.88%)
Sep 03, 2008	31.54	31.89	31.22	31.30	5,977,920	-0.28(-0.87%)

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.