Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.52	21.64	21.14	21.29	14,102,802	-0.60(-2.74%)
Aug 28, 2009	21.53	21.97	21.30	21.89	13,053,263	+0.63(+2.96%)
Aug 27, 2009	21.49	21.58	21.16	21.26	16,707,380	-0.30(-1.39%)
Aug 26, 2009	21.54	21.80	21.45	21.56	11,450,120	+0.00(+0.00%)
Aug 25, 2009	22.50	22.73	21.50	21.56	15,174,739	-0.71(-3.19%)
Aug 24, 2009	22.68	23.00	22.11	22.27	8,097,020	-0.36(-1.59%)
Aug 21, 2009	21.83	22.69	21.75	22.63	14,970,311	+1.15(+5.35%)
Aug 20, 2009	21.34	21.59	21.29	21.48	10,141,380	+0.03(+0.14%)
Aug 19, 2009	20.70	21.51	20.57	21.45	22,560,928	+0.35(+1.66%)
Aug 18, 2009	20.96	21.20	20.84	21.10	12,304,058	+0.08(+0.39%)
Aug 17, 2009	21.28	21.40	20.82	21.02	12,765,516	-1.11(-5.03%)
Aug 14, 2009	22.90	22.98	21.83	22.13	11,709,128	-0.71(-3.11%)
Aug 13, 2009	22.68	22.86	22.37	22.84	9,318,681	+0.41(+1.83%)
Aug 12, 2009	22.24	22.68	22.13	22.43	8,900,809	+0.00(+0.00%)
Aug 11, 2009	22.21	22.58	21.55	22.43	14,226,653	+0.10(+0.45%)
Aug 10, 2009	22.83	22.97	22.08	22.33	14,487,583	-0.72(-3.12%)
Aug 07, 2009	23.47	23.50	22.54	23.05	16,223,347	-0.23(-0.99%)
Aug 06, 2009	23.55	23.75	22.65	23.28	17,085,976	-0.36(-1.52%)
Aug 05, 2009	23.08	23.74	22.85	23.64	17,788,528	+0.75(+3.27%)
Aug 04, 2009	22.27	23.05	22.14	22.89	16,375,950	+0.45(+2.02%)
Aug 03, 2009	21.58	22.51	21.33	22.44	16,529,471	+1.27(+5.99%)
Jul 31, 2009	21.65	21.72	21.08	21.17	15,588,525	-0.36(-1.67%)
Jul 30, 2009	20.75	22.43	20.75	21.53	35,210,544	+1.26(+6.22%)
Jul 29, 2009	20.25	20.56	19.90	20.27	21,374,034	+0.06(+0.30%)
Jul 28, 2009	19.88	20.35	19.78	20.21	15,060,696	+0.16(+0.80%)
Jul 27, 2009	20.18	20.25	19.87	20.05	9,954,546	-0.14(-0.69%)
Jul 24, 2009	19.62	20.23	19.51	20.19	17,385,256	+0.13(+0.65%)
Jul 23, 2009	18.93	20.23	18.93	20.06	22,215,554	+1.03(+5.41%)
Jul 22, 2009	17.98	19.15	17.88	19.03	19,777,188	+0.69(+3.76%)
Jul 21, 2009	18.29	18.64	17.75	18.34	17,812,960	+0.53(+2.98%)
Jul 20, 2009	17.31	17.88	17.25	17.81	16,650,929	+0.82(+4.83%)
Jul 17, 2009	16.37	17.11	16.30	16.99	14,003,218	+0.55(+3.35%)
Jul 16, 2009	16.50	16.70	16.22	16.44	14,340,444	-0.11(-0.66%)
Jul 15, 2009	15.55	16.62	15.55	16.55	15,982,191	+1.17(+7.61%)
Jul 14, 2009	15.34	15.50	15.02	15.38	6,852,276	+0.09(+0.59%)
Jul 13, 2009	14.83	15.34	14.81	15.29	11,942,321	+0.63(+4.30%)
Jul 10, 2009	14.55	14.84	14.22	14.66	9,204,107	-0.10(-0.68%)
Jul 09, 2009	14.86	15.02	14.70	14.76	12,332,944	+0.04(+0.27%)
Jul 08, 2009	14.80	15.08	14.53	14.72	10,923,724	-0.06(-0.41%)
Jul 07, 2009	15.22	15.22	14.73	14.78	10,727,128	-0.45(-2.95%)
Jul 06, 2009	14.97	15.29	14.54	15.23	13,119,322	+0.11(+0.73%)
Jul 02, 2009	15.74	15.74	15.12	15.12	9,104,418	-0.86(-5.38%)
Jul 01, 2009	16.25	16.31	15.96	15.98	7,198,608	-0.16(-0.99%)
Jun 30, 2009	16.17	16.37	15.93	16.14	11,420,736	+0.07(+0.44%)
Jun 29, 2009	16.04	16.26	15.67	16.07	13,264,223	+0.02(+0.12%)
Jun 26, 2009	15.50	16.08	15.44	16.05	12,481,191	+0.17(+1.07%)
Jun 25, 2009	15.42	15.90	15.36	15.88	10,594,569	+0.39(+2.52%)
Jun 24, 2009	15.62	15.72	15.26	15.49	16,922,832	+0.23(+1.51%)
Jun 23, 2009	14.85	15.39	14.77	15.26	15,341,147	+0.09(+0.59%)
Jun 22, 2009	16.00	16.10	15.11	15.17	18,801,536	-1.14(-6.99%)
Jun 19, 2009	16.40	16.64	16.11	16.31	16,665,689	+0.16(+0.99%)
Jun 18, 2009	16.01	16.47	15.79	16.15	13,263,393	+0.02(+0.12%)
Jun 17, 2009	16.02	16.43	15.53	16.13	18,294,492	+0.05(+0.31%)
Jun 16, 2009	16.68	16.84	16.00	16.08	14,851,293	-0.60(-3.60%)
Jun 15, 2009	17.11	17.12	16.51	16.68	12,505,885	-0.66(-3.81%)
Jun 12, 2009	17.32	17.50	17.05	17.34	9,925,352	-0.09(-0.52%)
Jun 11, 2009	17.58	17.89	17.36	17.43	14,248,332	-0.13(-0.74%)
Jun 10, 2009	18.10	18.11	16.95	17.56	19,419,020	-0.31(-1.73%)
Jun 09, 2009	17.11	18.05	17.10	17.87	18,260,374	+0.92(+5.43%)
Jun 08, 2009	17.04	17.12	16.80	16.95	19,543,900	-0.61(-3.47%)
Jun 05, 2009	18.31	18.37	17.45	17.56	15,762,351	-0.41(-2.28%)
Jun 04, 2009	17.94	18.32	17.69	17.97	17,117,092	+0.29(+1.64%)
Jun 03, 2009	18.44	18.50	17.49	17.68	22,848,684	-1.05(-5.61%)
Jun 02, 2009	17.40	18.94	17.40	18.73	32,728,228	+1.63(+9.53%)
Jun 01, 2009	18.10	18.10	17.10	17.10	24,046,962	-0.58(-3.28%)
May 29, 2009	16.96	17.68	16.91	17.68	23,463,504	+0.81(+4.80%)
May 28, 2009	17.00	17.32	16.68	16.87	16,317,065	-0.05(-0.30%)
May 27, 2009	17.04	17.48	16.73	16.92	19,250,652	-0.02(-0.12%)
May 26, 2009	16.98	17.10	16.42	16.94	26,520,252	-0.34(-1.97%)
May 22, 2009	17.20	17.59	16.68	17.28	14,450,496	+0.21(+1.23%)
May 21, 2009	17.15	17.44	16.83	17.07	18,676,816	-0.69(-3.89%)
May 20, 2009	18.10	18.99	17.64	17.76	22,379,324	-0.12(-0.67%)
May 19, 2009	17.65	18.00	17.51	17.88	14,508,466	+0.23(+1.30%)
May 18, 2009	16.72	17.67	16.57	17.65	17,028,992	+1.18(+7.16%)
May 15, 2009	16.60	17.23	16.18	16.47	17,712,094	-0.05(-0.30%)
May 14, 2009	15.35	16.68	15.35	16.52	18,771,854	+0.94(+6.03%)
May 13, 2009	16.59	16.65	15.18	15.58	33,892,312	-1.46(-8.57%)
May 12, 2009	17.60	17.75	16.76	17.04	41,666,380	-0.59(-3.35%)
May 11, 2009	17.12	17.71	16.90	17.63	32,721,940	+0.13(+0.74%)
May 08, 2009	16.00	17.50	15.85	17.50	42,697,300	+2.17(+14.16%)
May 07, 2009	15.06	15.75	14.76	15.33	125,054,168	+0.14(+0.92%)
May 06, 2009	15.75	16.00	14.00	15.19	41,892,844	-1.14(-6.98%)
May 05, 2009	16.10	16.56	16.04	16.33	14,461,665	-0.06(-0.37%)
May 04, 2009	15.83	16.53	15.83	16.39	17,408,282	+0.69(+4.39%)
May 01, 2009	15.96	16.18	15.58	15.70	18,123,994	-0.30(-1.88%)
Apr 30, 2009	15.58	16.19	15.33	16.00	46,794,116	+2.49(+18.43%)
Apr 29, 2009	13.22	13.81	13.18	13.51	17,939,054	+0.50(+3.84%)
Apr 28, 2009	12.41	13.32	12.35	13.01	19,021,652	+0.40(+3.17%)
Apr 27, 2009	12.74	12.91	12.36	12.61	16,474,000	-0.38(-2.93%)
Apr 24, 2009	12.32	13.15	12.22	12.99	18,883,236	+0.60(+4.84%)
Apr 23, 2009	12.50	12.75	12.03	12.39	16,610,570	-0.08(-0.64%)
Apr 22, 2009	12.00	13.04	11.86	12.47	27,598,378	+0.29(+2.38%)
Apr 21, 2009	11.00	12.36	10.96	12.18	22,078,024	+0.70(+6.10%)
Apr 20, 2009	12.22	12.35	11.34	11.48	27,263,230	-1.12(-8.89%)
Apr 17, 2009	11.98	12.68	11.65	12.60	27,724,620	+0.69(+5.79%)
Apr 16, 2009	11.57	12.07	11.07	11.91	21,239,564	+0.68(+6.06%)
Apr 15, 2009	10.58	11.25	10.50	11.23	15,154,776	+0.57(+5.35%)
Apr 14, 2009	11.27	11.74	10.61	10.66	22,223,110	-0.58(-5.16%)
Apr 13, 2009	10.89	11.37	10.69	11.24	13,044,800	+0.30(+2.74%)
Apr 09, 2009	10.55	11.02	10.45	10.94	18,444,216	+0.79(+7.78%)
Apr 08, 2009	10.08	10.32	9.950	10.15	13,715,528	+0.18(+1.81%)
Apr 07, 2009	10.51	10.61	9.950	9.970	19,893,160	-0.81(-7.51%)
Apr 06, 2009	10.82	11.23	10.60	10.78	32,183,440	-0.22(-2.00%)
Apr 03, 2009	9.890	11.03	9.750	11.00	34,578,100	+1.06(+10.66%)
Apr 02, 2009	9.460	10.04	9.250	9.940	38,839,264	+1.13(+12.83%)
Apr 01, 2009	8.270	8.930	8.140	8.810	20,166,700	+0.38(+4.51%)
Mar 31, 2009	8.500	8.600	8.170	8.430	14,036,686	+0.13(+1.57%)
Mar 30, 2009	8.760	8.760	8.170	8.300	12,388,739	-1.06(-11.32%)
Mar 26, 2009	9.050	9.390	8.960	9.360	17,369,002	+0.56(+6.36%)
Mar 25, 2009	8.900	9.280	8.360	8.800	21,876,512	+0.16(+1.85%)
Mar 24, 2009	8.360	9.050	8.260	8.640	21,794,332	+0.01(+0.12%)
Mar 23, 2009	8.260	8.650	8.260	8.630	21,701,144	+0.95(+12.37%)
Mar 20, 2009	8.180	8.250	7.550	7.680	19,244,610	-0.62(-7.47%)
Mar 19, 2009	8.400	8.430	8.020	8.300	18,722,320	+0.08(+1.02%)
Mar 18, 2009	7.980	8.330	7.600	8.216	23,161,516	+0.16(+1.94%)
Mar 17, 2009	7.920	8.060	7.720	8.060	16,795,308	+0.16(+2.03%)
Mar 16, 2009	7.940	8.440	7.720	7.900	28,167,016	+0.34(+4.50%)
Mar 13, 2009	7.230	7.710	7.000	7.560	0	+0.56(+8.00%)
Mar 12, 2009	6.500	7.010	6.160	7.000	24,321,364	+0.57(+8.86%)
Mar 11, 2009	6.800	6.890	6.220	6.430	37,817,252	-0.44(-6.40%)
Mar 10, 2009	5.890	6.950	5.890	6.870	58,590,176	+0.54(+8.53%)
Mar 09, 2009	7.120	7.320	6.300	6.330	29,659,466	-0.78(-10.97%)
Mar 06, 2009	6.610	8.480	6.330	7.110	0	+0.64(+9.89%)
Mar 05, 2009	6.880	7.070	6.300	6.470	34,256,148	-0.59(-8.36%)
Mar 04, 2009	7.120	7.290	6.930	7.060	22,899,982	+0.07(+1.00%)
Mar 02, 2009	7.070	7.600	6.990	6.990	31,173,550	-0.17(-2.37%)
Feb 27, 2009	7.290	7.460	7.110	7.160	0	-0.30(-4.02%)
Feb 26, 2009	7.670	8.067	7.430	7.460	19,861,202	-0.03(-0.40%)
Feb 25, 2009	7.920	8.140	7.360	7.490	26,306,188	-0.45(-5.67%)
Feb 24, 2009	7.460	8.000	7.200	7.940	28,054,480	+0.53(+7.15%)
Feb 23, 2009	8.000	8.230	7.370	7.410	26,378,220	-0.69(-8.52%)
Feb 20, 2009	8.160	8.210	7.810	8.100	0	-0.10(-1.22%)
Feb 19, 2009	8.920	8.950	8.100	8.200	24,811,164	-0.40(-4.65%)
Feb 18, 2009	8.700	8.940	8.400	8.600	21,474,036	-0.02(-0.23%)
Feb 17, 2009	9.290	9.310	8.610	8.620	28,669,098	-0.91(-9.55%)
Feb 13, 2009	9.980	10.05	9.500	9.530	18,385,708	-0.51(-5.08%)
Feb 12, 2009	10.05	10.29	9.580	10.04	28,486,880	+0.00(+0.00%)
Feb 11, 2009	10.50	10.62	9.890	10.04	17,430,976	-0.31(-3.00%)
Feb 10, 2009	11.23	11.23	10.24	10.35	23,597,006	-0.30(-2.82%)
Feb 09, 2009	10.79	10.96	10.40	10.65	20,535,236	-0.23(-2.11%)
Feb 06, 2009	10.91	11.12	10.71	10.88	16,740,548	-0.03(-0.27%)
Feb 05, 2009	10.70	11.08	10.18	10.91	27,533,142	+0.14(+1.30%)
Feb 04, 2009	11.35	11.88	10.69	10.77	30,807,712	-0.58(-5.11%)
Feb 03, 2009	11.37	13.15	10.50	11.35	45,571,600	+0.30(+2.71%)
Feb 02, 2009	11.57	11.93	10.95	11.05	32,330,126	-0.54(-4.66%)
Jan 30, 2009	12.35	12.53	11.50	11.59	0	-0.72(-5.85%)
Jan 29, 2009	13.14	13.28	12.21	12.31	25,715,768	-1.13(-8.41%)
Jan 28, 2009	13.49	13.59	13.15	13.44	19,393,520	+0.25(+1.90%)
Jan 27, 2009	13.04	13.51	12.51	13.19	26,522,622	-0.05(-0.38%)
Jan 26, 2009	14.88	15.12	13.16	13.24	39,283,776	-1.09(-7.61%)
Jan 23, 2009	13.89	14.47	13.23	14.33	29,141,306	-0.05(-0.35%)
Jan 22, 2009	14.60	14.71	14.05	14.38	17,696,840	-0.44(-2.97%)
Jan 21, 2009	14.23	14.84	13.94	14.82	16,231,950	+0.93(+6.70%)
Jan 20, 2009	14.91	15.00	13.84	13.89	16,989,264	-1.14(-7.58%)
Jan 16, 2009	15.46	15.68	14.76	15.03	21,560,020	-0.17(-1.12%)
Jan 15, 2009	15.13	15.41	14.35	15.20	19,515,548	+0.09(+0.60%)
Jan 14, 2009	15.32	15.39	15.02	15.11	12,646,555	-0.44(-2.83%)
Jan 13, 2009	15.79	15.97	15.32	15.55	13,727,141	-0.21(-1.33%)
Jan 12, 2009	15.85	16.10	15.58	15.76	17,130,400	-0.05(-0.32%)
Jan 09, 2009	16.05	16.05	15.50	15.81	12,421,250	+0.00(+0.00%)
Jan 08, 2009	15.83	16.04	15.56	15.81	19,732,716	-0.27(-1.68%)
Jan 07, 2009	15.77	16.56	15.76	16.08	28,249,534	+0.03(+0.19%)
Jan 06, 2009	15.71	16.68	15.39	16.05	36,182,792	+1.00(+6.64%)
Jan 05, 2009	15.53	15.64	15.01	15.05	27,593,548	-0.36(-2.34%)
Jan 02, 2009	15.18	15.50	14.75	15.41	18,861,376	+0.32(+2.12%)
Jan 01, 2009	15.69	15.74	14.94	15.09	0	+0.00(+0.00%)
Dec 31, 2008	15.69	15.74	14.94	15.09	32,400,476	-0.46(-2.96%)
Dec 30, 2008	15.43	15.66	15.07	15.55	32,653,932	+0.23(+1.50%)
Dec 29, 2008	16.88	17.00	14.93	15.32	82,707,568	-4.02(-20.79%)
Dec 26, 2008	19.46	19.70	19.20	19.34	5,502,127	+0.23(+1.20%)
Dec 24, 2008	19.45	19.79	19.05	19.11	4,558,743	-0.19(-0.98%)
Dec 23, 2008	19.92	20.03	19.25	19.30	7,155,973	-0.35(-1.78%)
Dec 22, 2008	20.47	20.47	19.25	19.65	8,586,922	-0.43(-2.14%)
Dec 19, 2008	20.21	20.40	19.81	20.08	14,734,166	+0.04(+0.20%)
Dec 18, 2008	21.20	21.20	19.90	20.04	10,043,283	-0.56(-2.72%)
Dec 17, 2008	20.50	21.12	20.30	20.60	11,753,310	-0.20(-0.96%)
Dec 16, 2008	20.12	20.87	19.86	20.80	12,185,278	+1.02(+5.16%)
Dec 15, 2008	19.92	20.09	19.51	19.78	11,823,349	+0.07(+0.36%)
Dec 12, 2008	18.83	19.85	18.50	19.71	0	+0.21(+1.08%)
Dec 11, 2008	19.53	19.87	19.20	19.50	13,140,783	-0.02(-0.10%)
Dec 10, 2008	19.41	19.56	18.97	19.52	14,929,575	+0.37(+1.93%)
Dec 09, 2008	19.90	20.18	19.00	19.15	15,085,138	-1.22(-5.99%)
Dec 08, 2008	19.73	20.66	19.55	20.37	18,280,508	+1.37(+7.21%)
Dec 05, 2008	18.04	19.09	17.46	19.00	13,048,931	+0.68(+3.71%)
Dec 04, 2008	18.30	19.06	18.05	18.32	12,572,304	-0.53(-2.81%)
Dec 03, 2008	18.26	19.29	17.94	18.85	16,131,256	+0.25(+1.34%)
Dec 02, 2008	18.08	18.65	18.00	18.60	14,452,092	+0.67(+3.74%)
Dec 01, 2008	18.73	18.93	17.75	17.93	21,596,104	-0.62(-3.34%)
Nov 28, 2008	18.85	18.97	18.44	18.55	6,480,813	-0.37(-1.96%)
Nov 26, 2008	17.90	19.02	17.65	18.92	13,655,472	+0.69(+3.78%)
Nov 25, 2008	18.92	18.99	17.62	18.23	17,885,294	-0.06(-0.33%)
Nov 24, 2008	18.07	18.73	17.48	18.29	18,855,252	+0.91(+5.24%)
Nov 21, 2008	17.52	17.52	16.41	17.38	23,957,432	+0.76(+4.57%)
Nov 20, 2008	19.19	19.19	16.58	16.62	23,561,748	-2.54(-13.26%)
Nov 19, 2008	20.24	20.75	19.06	19.16	18,294,632	-1.69(-8.11%)
Nov 18, 2008	20.90	21.12	20.25	20.85	13,835,167	+0.19(+0.92%)
Nov 17, 2008	20.97	21.34	20.56	20.66	13,827,383	-0.49(-2.32%)
Nov 14, 2008	22.07	22.28	21.05	21.15	0	-1.09(-4.90%)
Nov 13, 2008	21.50	22.28	20.67	22.24	17,810,770	+1.00(+4.71%)
Nov 12, 2008	22.53	22.65	21.15	21.24	16,435,147	-1.56(-6.84%)
Nov 11, 2008	23.38	23.93	22.51	22.80	12,594,804	-0.96(-4.04%)
Nov 10, 2008	24.68	24.89	23.36	23.76	9,552,747	-0.47(-1.94%)
Nov 07, 2008	24.72	24.73	23.77	24.23	12,726,861	-0.25(-1.02%)
Nov 06, 2008	25.50	25.88	24.30	24.48	11,801,745	-1.08(-4.23%)
Nov 05, 2008	26.86	26.86	25.40	25.56	8,381,053	-1.53(-5.65%)
Nov 04, 2008	26.85	27.28	26.46	27.09	8,460,735	+0.81(+3.08%)
Nov 03, 2008	26.61	26.84	25.94	26.28	6,870,476	-0.40(-1.50%)
Oct 31, 2008	25.78	27.17	25.45	26.68	10,993,392	+0.72(+2.77%)
Oct 30, 2008	26.34	26.36	25.14	25.96	10,968,289	+0.88(+3.51%)
Oct 29, 2008	24.86	26.19	24.43	25.08	15,837,127	-0.04(-0.16%)
Oct 28, 2008	23.90	25.37	22.50	25.12	16,115,508	+2.31(+10.13%)
Oct 27, 2008	24.49	24.74	22.80	22.81	13,648,363	-1.05(-4.40%)
Oct 24, 2008	23.00	24.50	22.91	23.86	15,601,010	-0.57(-2.33%)
Oct 23, 2008	24.43	24.70	23.09	24.43	26,591,044	+2.32(+10.49%)
Oct 22, 2008	23.43	23.79	21.72	22.11	15,104,210	-1.80(-7.53%)
Oct 21, 2008	25.04	25.13	23.80	23.91	12,865,881	-1.60(-6.27%)
Oct 20, 2008	24.26	26.46	24.02	25.51	11,467,262	+1.55(+6.47%)
Oct 17, 2008	24.29	24.77	23.28	23.96	13,931,684	-0.31(-1.28%)
Oct 16, 2008	22.94	24.43	22.00	24.27	19,145,204	+1.96(+8.79%)
Oct 15, 2008	25.46	26.04	22.30	22.31	16,699,856	-3.65(-14.06%)
Oct 14, 2008	27.37	27.90	25.27	25.96	15,992,381	-0.13(-0.50%)
Oct 13, 2008	26.06	26.37	24.80	26.09	15,482,323	+1.69(+6.93%)
Oct 10, 2008	24.55	26.17	23.50	24.40	22,451,336	-1.39(-5.39%)
Oct 09, 2008	28.02	28.82	25.79	25.79	12,872,908	-2.04(-7.33%)
Oct 08, 2008	27.53	29.55	27.30	27.83	16,842,548	-0.42(-1.49%)
Oct 07, 2008	29.67	29.97	28.24	28.25	16,903,688	-1.07(-3.65%)
Oct 06, 2008	29.28	29.76	28.00	29.32	15,799,018	-0.57(-1.91%)
Oct 03, 2008	30.77	31.20	29.59	29.89	0	-0.48(-1.58%)
Oct 02, 2008	31.15	31.63	30.27	30.37	12,530,195	-1.36(-4.29%)
Oct 01, 2008	31.52	32.28	31.10	31.73	8,732,032	-0.05(-0.16%)
Sep 30, 2008	31.92	31.92	31.32	31.78	12,182,177	+0.82(+2.65%)
Sep 29, 2008	33.33	33.78	30.82	30.96	14,176,362	-3.01(-8.86%)
Sep 26, 2008	34.48	34.72	33.54	33.97	0	-1.16(-3.30%)
Sep 25, 2008	34.70	35.50	34.42	35.13	8,164,478	+0.54(+1.56%)
Sep 24, 2008	34.76	34.85	34.00	34.59	7,293,749	+0.33(+0.96%)
Sep 23, 2008	35.81	36.00	34.25	34.26	8,974,188	-1.65(-4.59%)
Sep 22, 2008	37.40	37.48	35.75	35.91	8,092,155	-1.65(-4.39%)
Sep 19, 2008	37.15	39.99	36.51	37.56	0	+1.37(+3.79%)
Sep 18, 2008	34.96	36.63	34.44	36.19	14,652,709	+1.74(+5.05%)
Sep 17, 2008	34.96	35.00	33.41	34.45	14,272,271	-1.01(-2.85%)
Sep 16, 2008	34.99	35.55	34.11	35.46	12,675,898	+0.32(+0.91%)
Sep 15, 2008	35.00	36.68	34.78	35.14	11,747,618	-1.11(-3.06%)
Sep 12, 2008	35.70	36.31	35.41	36.25	7,084,872	+0.24(+0.67%)
Sep 11, 2008	34.43	36.06	34.43	36.01	9,716,584	+1.18(+3.39%)
Sep 10, 2008	34.80	35.25	34.39	34.83	9,315,045	+0.33(+0.96%)
Sep 09, 2008	35.14	35.56	19.35	34.50	12,174,593	-0.53(-1.51%)
Sep 08, 2008	34.37	35.10	34.22	35.03	7,816,538	+1.19(+3.52%)
Sep 05, 2008	33.46	34.00	33.22	33.84	0	+0.22(+0.65%)
Sep 04, 2008	34.98	34.98	33.52	33.62	8,696,613	-1.41(-4.03%)
Sep 03, 2008	34.38	35.10	34.20	35.03	6,163,450	+0.68(+1.98%)

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.