Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.56	31.76	31.28	31.58	6,773	+0.22(+0.69%)
Aug 30, 2010	31.72	31.82	31.34	31.36	3,435,912	+0.00(+0.00%)
Aug 27, 2010	31.79	31.80	31.16	31.36	4,001,385	+0.43(+1.40%)
Aug 26, 2010	31.01	31.38	30.85	30.93	317	-0.30(-0.97%)
Aug 25, 2010	31.10	31.43	31.05	31.23	4,377,225	-0.08(-0.24%)
Aug 24, 2010	31.17	31.44	31.17	31.31	544	-0.12(-0.38%)
Aug 23, 2010	31.46	31.61	31.33	31.43	2,850,803	+0.10(+0.32%)
Aug 20, 2010	31.33	31.39	31.17	31.33	4,572,151	-0.07(-0.22%)
Aug 19, 2010	32.06	32.06	31.29	31.39	544	-0.69(-2.16%)
Aug 18, 2010	32.28	32.30	31.98	32.09	3,625,348	-0.15(-0.47%)
Aug 17, 2010	32.19	32.47	32.02	32.24	3,775,632	+0.17(+0.53%)
Aug 16, 2010	31.78	32.07	31.63	32.07	2,555,628	+0.18(+0.57%)
Aug 13, 2010	31.89	32.12	31.52	31.89	5,490,339	+0.17(+0.54%)
Aug 12, 2010	31.43	31.89	31.36	31.72	7,447,725	-0.35(-1.08%)
Aug 11, 2010	32.27	32.35	31.88	32.06	436	+0.18(+0.55%)
Aug 10, 2010	31.85	32.64	31.85	31.89	7,929,609	-0.09(-0.30%)
Aug 09, 2010	31.61	32.17	31.61	31.98	6,317,065	+0.40(+1.28%)
Aug 06, 2010	31.58	31.63	31.12	31.58	6,874,205	+0.18(+0.56%)
Aug 05, 2010	31.86	31.86	30.83	31.40	8,676,900	-0.56(-1.75%)
Aug 04, 2010	31.39	32.08	31.28	31.96	5,498,111	+0.69(+2.19%)
Aug 03, 2010	31.22	31.53	31.18	31.27	5,968,457	-0.21(-0.66%)
Aug 02, 2010	31.78	31.82	31.33	31.48	6,729,057	-0.03(-0.10%)
Jul 30, 2010	31.51	31.58	30.09	31.51	15,440,708	+1.30(+4.31%)
Jul 29, 2010	31.19	31.55	29.77	30.21	17,362,248	-2.23(-6.87%)
Jul 28, 2010	32.44	33.04	32.41	32.44	881	-0.60(-1.83%)
Jul 27, 2010	33.04	33.11	32.21	33.04	436	+0.72(+2.22%)
Jul 26, 2010	32.11	32.43	32.11	32.33	3,724,783	+0.15(+0.47%)
Jul 23, 2010	31.88	32.36	31.82	32.18	3,951,548	+0.31(+0.99%)
Jul 22, 2010	32.32	32.51	31.70	31.86	5,294,911	-0.34(-1.06%)
Jul 21, 2010	32.63	32.64	32.11	32.20	3,058,282	-0.31(-0.97%)
Jul 20, 2010	32.52	32.52	31.97	32.52	2,913,704	+0.21(+0.64%)
Jul 19, 2010	32.32	32.41	32.04	32.31	2,876,814	+0.16(+0.51%)
Jul 16, 2010	32.14	32.62	32.07	32.14	3,304,735	-0.53(-1.62%)
Jul 15, 2010	32.82	32.91	32.36	32.67	3,899,335	-0.11(-0.33%)
Jul 14, 2010	32.61	32.80	32.42	32.78	3,653,365	+0.07(+0.21%)
Jul 13, 2010	32.77	32.89	32.62	32.71	2,639,297	+0.20(+0.62%)
Jul 12, 2010	32.46	32.57	32.38	32.51	1,607,590	-0.09(-0.27%)
Jul 09, 2010	32.60	32.77	32.50	32.60	1,654,896	-0.11(-0.33%)
Jul 08, 2010	32.89	33.01	32.46	32.70	3,450,568	-0.03(-0.10%)
Jul 07, 2010	32.33	32.74	32.18	32.74	2,681,633	+0.43(+1.33%)
Jul 06, 2010	32.30	32.51	32.04	32.31	2,369	+0.40(+1.26%)
Jul 02, 2010	31.90	32.10	31.77	31.90	2,892,708	-0.06(-0.20%)
Jul 01, 2010	31.61	32.01	31.33	31.97	4,935,214	+0.30(+0.93%)
Jun 30, 2010	32.28	32.28	31.61	31.67	1,702	-0.85(-2.61%)
Jun 29, 2010	32.52	32.96	32.28	32.52	635	-0.48(-1.47%)
Jun 25, 2010	33.01	33.40	32.95	33.01	4,928,390	-0.28(-0.83%)
Jun 24, 2010	33.55	33.55	33.16	33.28	3,545,823	-0.33(-0.97%)
Jun 23, 2010	33.66	33.78	33.39	33.61	2,897,679	-0.06(-0.19%)
Jun 22, 2010	33.86	34.30	33.65	33.67	3,747,297	-0.30(-0.89%)
Jun 21, 2010	34.45	34.56	33.73	33.98	6,405,822	-0.32(-0.94%)
Jun 18, 2010	34.30	34.61	34.26	34.30	4,772,887	-0.21(-0.60%)
Jun 17, 2010	34.25	34.51	34.14	34.51	3,888,273	+0.38(+1.11%)
Jun 16, 2010	34.11	34.25	34.05	34.13	317	-0.26(-0.77%)
Jun 15, 2010	34.61	34.61	34.13	34.39	3,463,654	+0.09(+0.28%)
Jun 14, 2010	33.99	34.57	33.99	34.30	5,316,308	+0.51(+1.51%)
Jun 11, 2010	33.98	33.99	33.60	33.79	5,022,640	-0.42(-1.23%)
Jun 10, 2010	34.35	34.47	34.04	34.21	6,182,542	+0.22(+0.65%)
Jun 09, 2010	34.13	34.40	33.91	33.99	5,469,343	-0.23(-0.68%)
Jun 08, 2010	33.68	34.25	33.58	34.22	4,984,556	+0.54(+1.61%)
Jun 07, 2010	33.49	34.15	33.38	33.68	3,870,402	+0.17(+0.51%)
Jun 04, 2010	33.51	34.08	33.35	33.51	7,076,796	-1.19(-3.43%)
Jun 03, 2010	34.59	34.76	34.56	34.70	2,548,014	+0.11(+0.31%)
Jun 02, 2010	33.91	34.59	33.87	34.59	2,541	+0.85(+2.52%)
Jun 01, 2010	33.45	34.03	33.39	33.74	4,980,612	+0.10(+0.30%)
May 28, 2010	33.64	33.93	33.51	33.64	4,233,738	-0.10(-0.30%)
May 27, 2010	33.50	33.76	33.35	33.74	2,649,244	+0.66(+2.01%)
May 26, 2010	33.63	33.65	33.04	33.08	159	-0.33(-0.97%)
May 25, 2010	33.22	33.40	32.93	33.40	4,664,322	-0.33(-0.98%)
May 24, 2010	33.65	34.03	33.52	33.74	2,463,390	-0.07(-0.22%)
May 21, 2010	33.26	33.81	33.26	33.81	4,449,298	+0.20(+0.60%)
May 20, 2010	33.92	34.14	33.61	33.61	7,259,577	-0.88(-2.56%)
May 19, 2010	34.64	34.67	34.20	34.49	4,525,781	-0.18(-0.52%)
May 18, 2010	34.85	35.01	34.63	34.67	4,477,778	-0.08(-0.22%)
May 17, 2010	34.17	34.81	34.06	34.75	5,846,349	+0.68(+1.98%)
May 14, 2010	34.07	34.15	33.89	34.07	4,287,297	-0.08(-0.24%)
May 13, 2010	34.37	34.54	34.03	34.15	2,677,556	-0.16(-0.47%)
May 12, 2010	34.00	34.39	33.82	34.32	4,365,146	+0.32(+0.94%)
May 11, 2010	34.04	34.34	33.95	34.00	2,973,806	+0.08(+0.24%)
May 10, 2010	33.94	34.01	33.70	33.92	4,898,414	+0.88(+2.67%)
May 07, 2010	33.51	33.57	32.76	33.04	7,050,585	-0.55(-1.64%)
May 06, 2010	33.65	34.32	32.82	33.59	1,279	-0.21(-0.63%)
May 05, 2010	34.00	34.25	33.76	33.80	5,452,706	-0.04(-0.13%)
May 04, 2010	33.95	34.30	33.74	33.84	4,883,627	-0.38(-1.11%)
May 03, 2010	34.47	34.47	33.94	34.22	4,325,426	-0.13(-0.36%)
Apr 30, 2010	34.25	34.67	34.24	34.35	5,535,054	-0.04(-0.13%)
Apr 29, 2010	33.14	34.61	33.14	34.39	12,890,480	+1.52(+4.62%)
Apr 28, 2010	32.91	33.01	32.60	32.87	4,668,622	+0.09(+0.29%)
Apr 27, 2010	33.19	33.29	32.78	32.78	4,792,925	-0.57(-1.71%)
Apr 26, 2010	33.55	33.74	33.30	33.35	3,720,380	-0.17(-0.52%)
Apr 23, 2010	33.69	33.73	33.36	33.52	3,502,912	-0.23(-0.67%)
Apr 22, 2010	33.58	33.76	33.46	33.75	3,742,325	+0.07(+0.20%)
Apr 21, 2010	33.68	33.76	33.46	33.68	17,693	+0.16(+0.48%)
Apr 20, 2010	33.71	33.76	33.23	33.52	3,919,105	-0.11(-0.32%)
Apr 19, 2010	33.65	33.72	33.42	33.62	3,576,123	-0.16(-0.48%)
Apr 16, 2010	33.41	33.84	33.39	33.79	6,218,970	+0.31(+0.93%)
Apr 15, 2010	33.32	33.57	33.08	33.47	3,135,905	+0.01(+0.04%)
Apr 14, 2010	33.21	33.46	33.10	33.46	4,352,977	+0.25(+0.75%)
Apr 13, 2010	33.12	33.30	33.09	33.21	3,480,202	+0.02(+0.08%)
Apr 12, 2010	33.17	33.24	33.07	33.19	2,531,742	+0.17(+0.51%)
Apr 09, 2010	32.71	33.12	32.53	33.02	4,849,029	+0.31(+0.96%)
Apr 08, 2010	32.82	32.87	32.66	32.70	3,693,718	-0.21(-0.65%)
Apr 07, 2010	33.17	33.17	32.85	32.92	3,718,988	-0.24(-0.74%)
Apr 06, 2010	33.16	33.23	33.04	33.16	2,917,530	-0.29(-0.88%)
Apr 05, 2010	33.60	33.64	33.15	33.45	3,135,630	-0.06(-0.19%)
Apr 01, 2010	33.47	33.52	33.52	33.52	3,092,496	+0.11(+0.34%)
Mar 31, 2010	33.49	33.59	33.35	33.40	3,108,250	-0.19(-0.56%)
Mar 30, 2010	33.69	33.89	33.59	33.59	3,099,331	-0.08(-0.24%)
Mar 29, 2010	33.31	33.74	33.20	33.67	3,808,785	+0.06(+0.19%)
Mar 26, 2010	33.91	33.98	33.47	33.61	3,103,867	-0.30(-0.88%)
Mar 25, 2010	34.23	34.26	33.73	33.91	3,983,803	-0.23(-0.68%)
Mar 24, 2010	34.10	34.23	33.97	34.14	3,401,407	-0.09(-0.27%)
Mar 23, 2010	33.98	34.26	33.84	34.24	4,485,772	+0.38(+1.11%)
Mar 22, 2010	33.44	33.96	33.30	33.86	5,808,807	+0.46(+1.37%)
Mar 19, 2010	33.22	33.42	32.94	33.40	5,251,207	+0.37(+1.12%)
Mar 18, 2010	33.12	33.18	32.95	33.04	3,158,103	-0.08(-0.23%)
Mar 17, 2010	33.12	33.21	32.90	33.11	3,146,184	+0.08(+0.25%)
Mar 16, 2010	32.97	33.08	32.83	33.03	3,059,134	+0.20(+0.61%)
Mar 15, 2010	32.80	32.84	32.75	32.83	2,216,154	+0.01(+0.04%)
Mar 12, 2010	32.89	33.17	32.78	32.82	3,476,165	-0.12(-0.38%)
Mar 11, 2010	33.00	33.12	32.72	32.94	3,733,024	+0.11(+0.34%)
Mar 10, 2010	32.80	32.98	32.70	32.83	3,357,825	+0.05(+0.15%)
Mar 09, 2010	32.78	32.95	32.71	32.78	2,252,520	-0.12(-0.36%)
Mar 08, 2010	33.01	33.01	32.83	32.90	2,427,996	-0.19(-0.59%)
Mar 05, 2010	32.99	33.10	32.77	33.09	2,638,232	+0.17(+0.53%)
Mar 04, 2010	32.87	33.14	32.64	32.92	4,417,582	+0.05(+0.15%)
Mar 03, 2010	32.88	33.00	32.81	32.87	3,279,988	-0.02(-0.08%)
Mar 02, 2010	32.71	32.99	32.71	32.89	3,681,740	+0.28(+0.86%)
Mar 01, 2010	32.70	32.80	32.54	32.61	3,960,489	+0.01(+0.02%)
Feb 26, 2010	32.72	32.75	32.40	32.60	3,376,008	+0.13(+0.41%)
Feb 25, 2010	32.30	32.51	32.09	32.47	3,294,549	-0.06(-0.17%)
Feb 24, 2010	32.77	33.10	32.37	32.53	3,752,500	-0.20(-0.63%)
Feb 23, 2010	32.83	32.93	32.51	32.73	3,777,396	-0.08(-0.25%)
Feb 22, 2010	32.99	33.10	32.74	32.81	4,151,760	-0.21(-0.64%)
Feb 19, 2010	32.85	33.15	32.82	33.02	3,198,192	+0.12(+0.36%)
Feb 18, 2010	32.80	32.97	32.76	32.90	2,350,261	+0.02(+0.06%)
Feb 17, 2010	32.62	32.89	32.56	32.89	3,712,805	+0.24(+0.72%)
Feb 16, 2010	32.65	32.70	32.22	32.65	4,109,859	+0.16(+0.50%)
Feb 12, 2010	32.52	32.49	32.49	32.49	5,121,564	-0.17(-0.53%)
Feb 11, 2010	32.53	32.69	32.23	32.66	3,091,402	+0.18(+0.55%)
Feb 10, 2010	32.62	32.66	32.41	32.48	3,225,092	-0.10(-0.30%)
Feb 09, 2010	32.46	32.82	32.36	32.58	3,532,337	+0.30(+0.92%)
Feb 08, 2010	32.79	32.79	32.27	32.28	3,387,193	-0.44(-1.35%)
Feb 05, 2010	32.39	32.91	32.31	32.72	7,190,123	+0.19(+0.59%)
Feb 04, 2010	33.41	33.79	32.53	32.53	10,475,442	-1.73(-5.04%)
Feb 03, 2010	34.33	34.39	34.10	34.26	4,570,611	-0.11(-0.31%)
Feb 02, 2010	33.88	34.38	33.79	34.36	5,269,854	+0.53(+1.58%)
Feb 01, 2010	34.01	34.06	33.73	33.83	5,459,635	+0.05(+0.15%)
Jan 29, 2010	34.12	34.13	33.69	33.78	5,371,705	-0.24(-0.71%)
Jan 28, 2010	34.16	34.42	33.61	34.02	3,924,157	-0.15(-0.44%)
Jan 27, 2010	33.99	34.31	33.95	34.17	5,613,832	+0.12(+0.36%)
Jan 26, 2010	33.56	34.05	33.41	34.05	4,681,757	+0.42(+1.26%)
Jan 25, 2010	33.79	33.87	33.59	33.62	3,769,540	-0.11(-0.31%)
Jan 22, 2010	33.07	33.90	33.05	33.73	7,784,600	+0.56(+1.68%)
Jan 21, 2010	33.50	33.80	33.00	33.17	3,868,240	-0.27(-0.80%)
Jan 20, 2010	33.70	33.79	33.21	33.44	3,012,030	-0.39(-1.16%)
Jan 19, 2010	33.69	33.89	33.69	33.83	2,315,420	+0.10(+0.29%)
Jan 15, 2010	33.83	33.73	33.73	33.73	6,089,167	+0.30(+0.91%)
Jan 14, 2010	33.43	33.59	33.27	33.43	2,639,427	+0.08(+0.24%)
Jan 13, 2010	33.18	33.51	33.18	33.34	2,263,881	+0.20(+0.62%)
Jan 12, 2010	33.00	33.30	32.98	33.14	2,358,136	-0.01(-0.04%)
Jan 11, 2010	33.21	33.34	32.92	33.15	1,520,197	+0.02(+0.06%)
Jan 08, 2010	33.08	33.13	32.90	33.13	2,163,019	-0.06(-0.19%)
Jan 07, 2010	32.76	33.22	32.71	33.20	2,872,256	+0.32(+0.98%)
Jan 06, 2010	32.79	32.98	32.65	32.87	2,407,331	+0.01(+0.02%)
Jan 05, 2010	32.77	32.89	32.62	32.87	2,371,474	+0.07(+0.23%)
Jan 04, 2010	33.09	33.25	32.63	32.79	4,428,738	-0.23(-0.70%)
Dec 31, 2009	33.49	33.02	33.02	33.02	1,189,285	-0.49(-1.46%)
Dec 30, 2009	33.49	33.58	33.33	33.51	1,301,694	+0.01(+0.02%)
Dec 29, 2009	33.50	33.57	33.41	33.51	1,721,299	+0.01(+0.04%)
Dec 28, 2009	33.46	33.50	33.34	33.49	1,033,694	-0.02(-0.07%)
Dec 24, 2009	33.19	33.52	33.11	33.52	1,667,624	+0.43(+1.31%)
Dec 23, 2009	32.98	33.21	32.90	33.08	2,506,352	+0.29(+0.87%)
Dec 22, 2009	32.49	32.84	32.33	32.80	1,719,829	+0.42(+1.28%)
Dec 21, 2009	32.44	32.57	32.35	32.38	2,524,383	-0.06(-0.19%)
Dec 18, 2009	32.43	32.59	32.00	32.44	5,122,292	+0.08(+0.25%)
Dec 17, 2009	32.74	32.74	32.32	32.36	2,519,368	-0.42(-1.27%)
Dec 16, 2009	33.03	33.27	32.68	32.78	2,535,027	-0.19(-0.58%)
Dec 15, 2009	33.29	33.30	32.95	32.97	3,282,900	-0.28(-0.84%)
Dec 14, 2009	33.36	33.38	33.24	33.25	2,460,382	-0.08(-0.24%)
Dec 11, 2009	32.90	33.50	32.90	33.33	3,565,515	+0.44(+1.34%)
Dec 10, 2009	32.89	32.99	32.82	32.89	3,095,238	+0.12(+0.36%)
Dec 09, 2009	32.68	32.87	32.62	32.77	3,068,203	+0.11(+0.34%)
Dec 08, 2009	32.77	32.82	32.32	32.66	3,727,738	-0.17(-0.51%)
Dec 07, 2009	32.94	33.00	32.76	32.83	2,391,759	-0.04(-0.13%)
Dec 04, 2009	32.86	33.00	32.65	32.87	2,144,255	+0.14(+0.44%)
Dec 03, 2009	32.89	32.95	32.64	32.73	3,469,763	-0.17(-0.51%)
Dec 02, 2009	32.79	33.13	32.76	32.90	3,489,654	+0.02(+0.06%)
Dec 01, 2009	32.71	33.02	32.69	32.88	2,782,546	+0.24(+0.74%)
Nov 30, 2009	32.64	32.67	32.37	32.64	4,618,370	-0.24(-0.74%)
Nov 27, 2009	32.81	32.98	32.67	32.88	1,541,017	-0.43(-1.29%)
Nov 25, 2009	33.55	33.55	33.22	33.31	2,025,149	-0.16(-0.46%)
Nov 24, 2009	33.39	33.52	33.20	33.46	2,603,916	+0.02(+0.07%)
Nov 23, 2009	33.33	33.52	33.19	33.44	2,556,160	+0.47(+1.41%)
Nov 20, 2009	32.92	33.19	32.83	32.97	3,113,033	+0.09(+0.26%)
Nov 19, 2009	33.01	33.01	32.58	32.89	1,730,674	-0.22(-0.67%)
Nov 18, 2009	33.09	33.20	32.84	33.11	1,883,711	-0.04(-0.11%)
Nov 17, 2009	33.21	33.25	32.93	33.15	1,717,248	+0.01(+0.02%)
Nov 16, 2009	33.18	33.39	33.03	33.14	3,819,359	+0.01(+0.04%)
Nov 13, 2009	32.97	33.14	32.85	33.13	3,027,902	+0.25(+0.77%)
Nov 12, 2009	32.79	32.92	32.68	32.87	2,781,607	+0.14(+0.42%)
Nov 11, 2009	32.97	32.97	32.59	32.74	2,165,832	-0.05(-0.15%)
Nov 10, 2009	32.58	32.90	32.58	32.79	2,590,859	+0.09(+0.28%)
Nov 09, 2009	32.49	32.71	32.41	32.69	2,581,218	+0.29(+0.90%)
Nov 06, 2009	32.34	32.54	32.17	32.40	3,108,235	+0.02(+0.06%)
Nov 05, 2009	32.19	32.45	32.06	32.38	4,052,305	+0.23(+0.71%)
Nov 04, 2009	31.77	32.28	31.72	32.15	3,849,360	+0.43(+1.35%)
Nov 03, 2009	32.02	32.23	31.54	31.72	3,335,565	-0.40(-1.24%)
Nov 02, 2009	31.99	32.28	31.99	32.12	3,732,305	+0.13(+0.41%)
Oct 30, 2009	32.09	32.64	31.94	31.99	6,298,731	+0.10(+0.31%)
Oct 29, 2009	31.35	31.95	31.18	31.89	4,810,384	+0.86(+2.78%)
Oct 28, 2009	31.16	31.52	30.95	31.03	4,568,122	-0.27(-0.85%)
Oct 27, 2009	31.29	31.56	31.23	31.30	3,647,172	-0.02(-0.06%)
Oct 26, 2009	31.22	31.72	31.10	31.31	3,115,003	+0.16(+0.50%)
Oct 23, 2009	31.07	31.17	30.93	31.16	2,685,280	-0.27(-0.87%)
Oct 22, 2009	31.45	31.58	31.09	31.43	2,747,766	-0.01(-0.04%)
Oct 21, 2009	31.49	31.91	31.38	31.45	2,469,254	-0.01(-0.04%)
Oct 20, 2009	31.64	31.66	31.38	31.46	2,892,336	-0.20(-0.65%)
Oct 19, 2009	31.43	31.77	31.33	31.66	2,060,217	+0.33(+1.05%)
Oct 16, 2009	30.97	31.45	30.90	31.33	4,223,387	+0.19(+0.60%)
Oct 15, 2009	30.70	31.15	30.64	31.15	2,986,817	+0.37(+1.21%)
Oct 14, 2009	30.86	30.89	30.60	30.77	3,153,312	+0.00(+0.00%)
Oct 13, 2009	30.82	30.95	30.71	30.77	2,770,320	-0.06(-0.20%)
Oct 12, 2009	30.97	31.02	30.71	30.84	2,221,015	-0.09(-0.28%)
Oct 09, 2009	30.80	31.00	30.69	30.92	2,752,583	+0.05(+0.16%)
Oct 08, 2009	30.73	30.89	30.63	30.87	3,006,340	+0.23(+0.75%)
Oct 07, 2009	30.55	30.70	30.49	30.64	1,771,316	+0.04(+0.14%)
Oct 06, 2009	30.49	30.84	30.40	30.60	2,389,979	+0.21(+0.69%)
Oct 05, 2009	30.22	30.41	29.89	30.39	2,052,497	+0.19(+0.62%)
Oct 02, 2009	30.32	30.33	30.07	30.20	2,093,292	-0.14(-0.45%)
Oct 01, 2009	30.48	30.48	30.01	30.34	2,450,287	-0.22(-0.71%)
Sep 30, 2009	30.72	30.72	30.29	30.56	2,894,634	-0.14(-0.45%)
Sep 29, 2009	30.81	30.92	30.58	30.69	1,736,189	-0.17(-0.54%)
Sep 28, 2009	30.55	30.89	30.42	30.86	2,840,322	+0.39(+1.28%)
Sep 25, 2009	30.50	30.56	30.28	30.47	2,251,767	-0.03(-0.10%)
Sep 24, 2009	30.61	30.73	30.49	30.50	3,398,149	-0.10(-0.32%)
Sep 23, 2009	30.66	30.97	30.53	30.60	4,303,456	+0.49(+1.63%)
Sep 22, 2009	30.41	30.41	29.99	30.11	2,316,356	-0.22(-0.72%)
Sep 21, 2009	30.23	30.37	30.02	30.33	2,021,194	+0.02(+0.08%)
Sep 18, 2009	30.20	30.48	29.99	30.30	3,235,223	+0.19(+0.64%)
Sep 17, 2009	30.25	30.25	29.84	30.11	3,241,389	+0.25(+0.85%)
Sep 16, 2009	29.90	30.23	29.83	29.86	3,004,036	-0.10(-0.33%)
Sep 15, 2009	30.14	30.14	29.77	29.96	3,843,352	-0.16(-0.54%)
Sep 14, 2009	29.89	30.15	29.89	30.12	2,256,433	+0.08(+0.27%)
Sep 11, 2009	30.04	30.07	29.84	30.04	2,018,946	+0.07(+0.25%)
Sep 10, 2009	29.90	29.96	29.74	29.96	2,830,792	+0.15(+0.50%)
Sep 09, 2009	29.83	29.91	29.74	29.81	1,991,908	-0.02(-0.06%)
Sep 08, 2009	29.38	29.94	29.33	29.83	2,854,061	+0.52(+1.78%)
Sep 04, 2009	29.14	29.31	29.03	29.31	2,332,407	+0.20(+0.70%)
Sep 03, 2009	29.06	29.11	28.81	29.11	3,241,735	+0.14(+0.49%)
Sep 02, 2009	29.12	29.12	28.90	28.96	3,315,221	-0.17(-0.60%)

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.