Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	79.43	80.04	78.92	79.53	28,450	-0.08(-0.09%)
Aug 30, 2010	80.50	80.73	79.61	79.61	2,554,309	-1.08(-1.34%)
Aug 27, 2010	79.41	80.78	78.75	80.69	8,398,487	+0.77(+0.96%)
Aug 26, 2010	80.23	80.48	79.21	79.92	5,182	-0.07(-0.09%)
Aug 25, 2010	79.28	80.30	78.77	80.00	3,927,404	+0.26(+0.33%)
Aug 24, 2010	79.98	80.35	79.29	79.73	175	-1.17(-1.44%)
Aug 23, 2010	81.58	81.99	80.87	80.90	3,180,937	-0.30(-0.37%)
Aug 20, 2010	81.23	81.33	80.62	81.20	3,311,897	-0.30(-0.37%)
Aug 19, 2010	82.47	82.69	81.14	81.50	797	-1.40(-1.69%)
Aug 18, 2010	82.72	83.35	82.26	82.90	1,461	+0.14(+0.17%)
Aug 17, 2010	82.44	83.36	82.23	82.76	3,450,525	+0.99(+1.21%)
Aug 16, 2010	81.25	82.01	80.96	81.78	3,062,134	-0.02(-0.03%)
Aug 13, 2010	81.80	82.28	81.71	81.80	4,266,006	-0.23(-0.28%)
Aug 12, 2010	81.31	82.32	81.27	82.03	4,046,085	-0.53(-0.64%)
Aug 11, 2010	83.58	83.58	82.42	82.56	1,338,558	-2.35(-2.77%)
Aug 10, 2010	84.61	85.31	84.12	84.91	265	-0.43(-0.50%)
Aug 09, 2010	85.29	85.48	84.83	85.34	1,803,208	+0.46(+0.54%)
Aug 06, 2010	84.88	85.01	83.78	84.88	5,063,259	-0.36(-0.42%)
Aug 05, 2010	84.79	85.26	84.65	85.24	2,541,702	-0.10(-0.11%)
Aug 04, 2010	84.99	85.42	84.71	85.34	664	+0.61(+0.72%)
Aug 03, 2010	84.94	85.16	84.48	84.73	1,063	-0.41(-0.49%)
Aug 02, 2010	84.57	85.29	84.24	85.14	4,277,998	+1.84(+2.20%)
Jul 30, 2010	83.30	83.71	82.30	83.30	6,074,084	+0.02(+0.03%)
Jul 29, 2010	84.23	84.44	82.63	83.28	3,495,984	-0.41(-0.49%)
Jul 28, 2010	84.06	84.30	83.43	83.69	2,391	-0.55(-0.65%)
Jul 27, 2010	84.75	84.79	83.91	84.24	664	-0.04(-0.04%)
Jul 26, 2010	83.54	84.33	83.27	84.27	4,019,595	+0.90(+1.08%)
Jul 23, 2010	82.52	83.50	82.27	83.37	2,981,521	+0.71(+0.86%)
Jul 22, 2010	81.82	83.02	81.80	82.66	4,663,579	+1.77(+2.19%)
Jul 21, 2010	82.34	82.39	80.53	80.89	7,275,257	-1.03(-1.26%)
Jul 20, 2010	79.96	81.99	79.92	81.93	1,461	+0.91(+1.13%)
Jul 19, 2010	80.86	81.28	80.23	81.01	2,081,053	+0.45(+0.56%)
Jul 16, 2010	80.56	82.45	80.40	80.56	3,932,364	-1.72(-2.09%)
Jul 15, 2010	82.78	83.11	81.70	82.29	4,168,742	-0.53(-0.64%)
Jul 14, 2010	82.54	83.12	82.21	82.81	132	-0.03(-0.04%)
Jul 13, 2010	82.43	83.15	82.28	82.84	2,790	+1.25(+1.53%)
Jul 12, 2010	81.26	81.74	80.95	81.59	9,121,366	+0.08(+0.10%)
Jul 09, 2010	81.51	81.53	80.76	81.51	2,806,880	+0.59(+0.73%)
Jul 08, 2010	80.80	81.02	80.01	80.92	398	+0.75(+0.94%)
Jul 07, 2010	77.88	80.23	77.81	80.17	4,310,433	+2.47(+3.17%)
Jul 06, 2010	78.27	78.83	76.95	77.70	2,059	+0.49(+0.63%)
Jul 02, 2010	77.21	78.10	76.75	77.21	4,976,528	-0.28(-0.36%)
Jul 01, 2010	77.92	78.15	76.39	77.49	10,286,752	-0.37(-0.47%)
Jun 30, 2010	78.49	79.21	77.70	77.86	3,089	-0.63(-0.81%)
Jun 29, 2010	80.08	80.10	78.22	78.49	531	-2.99(-3.67%)
Jun 25, 2010	81.48	81.87	80.64	81.48	7,504,416	+0.32(+0.40%)
Jun 24, 2010	82.08	82.18	80.92	81.16	265	-1.31(-1.59%)
Jun 23, 2010	82.83	83.10	81.94	82.47	6,717,395	+0.08(+0.10%)
Jun 22, 2010	82.38	84.12	82.27	82.38	5,497,411	-1.35(-1.61%)
Jun 21, 2010	85.05	85.11	83.30	83.73	5,720,329	-0.25(-0.30%)
Jun 18, 2010	83.99	84.29	83.74	83.99	6,247,396	+0.07(+0.09%)
Jun 17, 2010	84.03	84.05	83.12	83.91	14,721	+0.15(+0.18%)
Jun 16, 2010	83.37	84.12	83.22	83.76	6,959,720	-0.01(-0.01%)
Jun 15, 2010	82.50	83.88	82.38	83.77	6,244	+1.82(+2.22%)
Jun 14, 2010	82.71	83.14	81.85	81.95	6,201,056	-0.08(-0.10%)
Jun 11, 2010	81.71	82.12	80.90	82.03	4,589,462	+0.33(+0.40%)
Jun 10, 2010	80.71	81.77	80.57	81.71	4,692	+2.41(+3.04%)
Jun 09, 2010	80.24	80.99	79.06	79.30	11,597,470	-0.40(-0.51%)
Jun 08, 2010	78.98	79.92	78.29	79.70	3,659	+0.75(+0.95%)
Jun 07, 2010	80.21	80.49	78.85	78.95	5,835,850	-0.97(-1.21%)
Jun 04, 2010	79.91	81.78	79.65	79.91	8,352,100	-2.90(-3.51%)
Jun 03, 2010	82.81	83.08	82.00	82.82	5,567,795	+0.28(+0.34%)
Jun 02, 2010	80.87	82.56	80.52	82.53	7,106	+2.10(+2.61%)
Jun 01, 2010	81.08	82.25	80.33	80.43	3,115	-1.39(-1.70%)
May 28, 2010	81.82	82.80	81.45	81.82	8,200,192	-1.06(-1.28%)
May 27, 2010	81.72	82.90	81.41	82.88	9,579,320	+2.73(+3.41%)
May 26, 2010	81.19	81.90	79.94	80.15	46,391	-0.52(-0.65%)
May 25, 2010	78.64	80.70	78.12	80.67	12,872	+0.07(+0.08%)
May 24, 2010	81.18	81.83	80.53	80.60	6,338,966	-0.99(-1.22%)
May 21, 2010	79.22	81.83	79.04	81.59	9,068,978	+1.10(+1.36%)
May 20, 2010	80.86	82.20	80.41	80.50	6,307	-3.14(-3.75%)
May 19, 2010	83.64	84.37	82.59	83.64	6,594,974	-0.49(-0.59%)
May 18, 2010	85.94	86.20	83.82	84.13	9,660	-1.11(-1.30%)
May 17, 2010	85.43	85.67	83.62	85.24	6,214,941	+0.01(+0.01%)
May 14, 2010	85.23	86.29	84.45	85.23	8,276,669	-1.56(-1.80%)
May 13, 2010	87.69	88.05	86.71	86.79	5,281,706	-1.04(-1.19%)
May 12, 2010	87.00	87.99	86.86	87.84	7,813,683	+1.20(+1.39%)
May 11, 2010	87.36	87.81	86.49	86.64	3,083	-0.26(-0.30%)
May 10, 2010	86.32	86.98	85.97	86.90	9,647,650	+3.77(+4.53%)
May 07, 2010	84.29	85.11	82.00	83.13	16,280,649	-1.42(-1.68%)
May 06, 2010	84.61	87.63	65.95	84.55	3,866	-2.41(-2.77%)
May 05, 2010	87.43	88.13	86.96	86.96	7,429,688	-1.01(-1.15%)
May 04, 2010	89.07	89.07	87.49	87.98	6,248,616	-2.09(-2.32%)
May 03, 2010	89.31	90.30	89.19	90.07	3,169,376	+1.13(+1.27%)
Apr 30, 2010	90.44	90.54	88.87	88.93	6,158,699	-1.48(-1.64%)
Apr 29, 2010	89.88	90.62	89.85	90.42	3,791,200	+1.10(+1.23%)
Apr 28, 2010	89.07	89.54	88.51	89.32	7,192,039	+0.66(+0.75%)
Apr 27, 2010	90.28	90.74	88.49	88.66	134	-2.13(-2.34%)
Apr 26, 2010	91.19	91.36	90.72	90.78	4,655,095	-0.31(-0.34%)
Apr 23, 2010	90.51	91.18	90.27	91.10	4,176,477	+0.57(+0.63%)
Apr 22, 2010	89.68	90.66	89.14	90.52	4,407,279	+0.23(+0.26%)
Apr 21, 2010	90.50	90.70	89.80	90.29	2,729,957	-0.16(-0.18%)
Apr 20, 2010	90.22	90.52	89.92	90.45	8,849	+0.81(+0.91%)
Apr 19, 2010	89.04	89.74	88.66	89.64	4,821,013	+0.30(+0.33%)
Apr 16, 2010	90.45	90.59	88.87	89.34	10,177,932	-1.41(-1.55%)
Apr 15, 2010	90.51	90.92	90.50	90.75	4,270,092	+0.10(+0.11%)
Apr 14, 2010	90.00	90.68	89.85	90.66	2,817,471	+0.98(+1.09%)
Apr 13, 2010	89.49	89.81	89.04	89.68	2,657,021	+0.08(+0.09%)
Apr 12, 2010	89.57	89.81	89.46	89.60	2,543,338	+0.17(+0.19%)
Apr 09, 2010	89.06	89.48	88.90	89.43	3,122,844	+0.58(+0.65%)
Apr 08, 2010	88.27	89.02	87.99	88.84	4,571,026	+0.27(+0.30%)
Apr 07, 2010	88.90	89.10	88.16	88.57	5,035,789	-0.47(-0.53%)
Apr 06, 2010	88.63	89.23	88.52	89.04	3,242,986	+0.17(+0.19%)
Apr 05, 2010	88.48	88.92	88.23	88.87	2,362,615	+0.71(+0.80%)
Apr 01, 2010	88.15	88.16	88.16	88.16	6,985,633	+0.65(+0.74%)
Mar 31, 2010	87.49	87.93	87.26	87.52	6,405,219	-0.32(-0.37%)
Mar 30, 2010	87.90	88.15	87.48	87.84	4,791,080	+0.04(+0.05%)
Mar 29, 2010	87.68	87.95	87.53	87.79	3,586,512	+0.48(+0.56%)
Mar 26, 2010	87.46	87.87	86.90	87.31	5,222,102	+0.04(+0.04%)
Mar 25, 2010	88.05	88.37	87.19	87.27	4,438,055	+0.18(+0.21%)
Mar 24, 2010	87.19	87.46	86.91	87.09	10,403,288	-0.43(-0.49%)
Mar 23, 2010	87.04	87.59	86.74	87.52	3,528,805	+0.63(+0.72%)
Mar 22, 2010	85.96	87.06	85.91	86.89	4,703,509	+0.47(+0.54%)
Mar 19, 2010	87.17	87.18	86.11	86.42	5,223,393	-0.45(-0.52%)
Mar 18, 2010	86.91	87.05	86.54	86.88	9,121,816	-0.04(-0.04%)
Mar 17, 2010	86.65	87.20	86.63	86.91	3,464,737	+0.49(+0.56%)
Mar 16, 2010	85.95	86.48	85.74	86.42	5,224,265	+0.70(+0.81%)
Mar 15, 2010	85.23	85.79	85.20	85.73	3,445,328	+0.05(+0.06%)
Mar 12, 2010	86.06	86.09	85.49	85.68	3,492,460	-0.01(-0.01%)
Mar 11, 2010	85.16	85.71	84.88	85.69	2,495,998	+0.38(+0.45%)
Mar 10, 2010	85.00	85.56	84.93	85.30	5,157,263	+0.38(+0.44%)
Mar 09, 2010	84.56	85.34	84.52	84.92	3,833,367	+0.10(+0.11%)
Mar 08, 2010	84.83	85.00	84.68	84.83	3,137,369	+0.03(+0.03%)
Mar 05, 2010	84.18	84.87	83.95	84.80	3,977,745	+1.21(+1.44%)
Mar 04, 2010	83.45	83.73	83.15	83.59	3,319,665	+0.23(+0.28%)
Mar 03, 2010	83.51	83.84	83.16	83.36	4,717,048	+0.13(+0.15%)
Mar 02, 2010	83.41	83.67	83.13	83.24	6,662,230	+0.21(+0.26%)
Mar 01, 2010	82.56	83.13	82.53	83.02	3,008,856	+0.87(+1.05%)
Feb 26, 2010	82.20	82.47	81.73	82.16	4,737,927	+0.00(+0.00%)
Feb 25, 2010	81.06	82.19	80.86	82.16	7,318,234	-0.10(-0.12%)
Feb 24, 2010	81.76	82.39	81.54	82.26	5,097,705	+0.78(+0.96%)
Feb 23, 2010	82.27	82.54	81.29	81.48	5,590,897	-1.04(-1.26%)
Feb 22, 2010	82.78	82.87	82.27	82.51	4,113,823	+0.01(+0.01%)
Feb 19, 2010	82.09	82.81	81.92	82.50	6,857,668	+0.17(+0.21%)
Feb 18, 2010	81.70	82.49	81.68	82.33	5,618,844	+0.52(+0.63%)
Feb 17, 2010	81.83	81.94	81.46	81.82	5,040,328	+0.36(+0.45%)
Feb 16, 2010	80.82	81.53	80.48	81.45	4,053,267	+1.27(+1.58%)
Feb 12, 2010	79.38	80.19	80.19	80.19	7,978,769	-0.03(-0.04%)
Feb 11, 2010	79.33	80.34	78.86	80.22	4,209,520	+0.81(+1.02%)
Feb 10, 2010	79.43	79.86	78.76	79.40	3,835,177	-0.18(-0.23%)
Feb 09, 2010	79.52	80.25	78.87	79.59	6,727,633	+1.02(+1.30%)
Feb 08, 2010	79.21	79.64	78.51	78.57	4,413,185	-0.61(-0.78%)
Feb 05, 2010	79.09	79.32	77.61	79.18	9,977,120	+0.17(+0.22%)
Feb 04, 2010	80.88	80.91	78.99	79.01	7,569,039	-2.56(-3.14%)
Feb 03, 2010	81.56	81.96	81.29	81.57	6,824,796	-0.35(-0.42%)
Feb 02, 2010	81.10	82.08	80.81	81.92	4,309,690	+1.29(+1.60%)
Feb 01, 2010	80.31	80.94	80.21	80.63	4,605,020	+0.98(+1.24%)
Jan 29, 2010	80.92	81.47	79.57	79.65	7,675,967	-0.90(-1.12%)
Jan 28, 2010	81.79	81.81	80.08	80.55	7,346,057	-0.98(-1.20%)
Jan 27, 2010	81.02	81.69	80.40	81.53	7,326,301	+0.41(+0.51%)
Jan 26, 2010	81.15	81.98	80.93	81.11	6,070,747	-0.38(-0.47%)
Jan 25, 2010	81.80	81.94	81.22	81.50	4,615,434	+0.41(+0.50%)
Jan 22, 2010	82.55	82.84	80.98	81.09	10,118,447	-1.79(-2.16%)
Jan 21, 2010	84.55	84.80	82.79	82.88	12,186,621	-1.66(-1.96%)
Jan 20, 2010	84.80	84.83	83.85	84.54	9,604,951	-0.84(-0.99%)
Jan 19, 2010	84.34	85.44	84.30	85.38	4,636,488	+1.04(+1.24%)
Jan 15, 2010	85.07	84.34	84.34	84.34	7,066,242	-0.96(-1.13%)
Jan 14, 2010	85.02	85.43	84.61	85.30	3,525,155	+0.25(+0.30%)
Jan 13, 2010	84.58	85.30	84.13	85.05	6,782,346	+0.67(+0.79%)
Jan 12, 2010	84.58	84.76	84.03	84.38	4,668,549	-0.78(-0.92%)
Jan 11, 2010	85.37	85.44	84.78	85.17	4,190,818	+0.12(+0.14%)
Jan 08, 2010	84.51	85.06	84.35	85.05	3,903,060	+0.29(+0.34%)
Jan 07, 2010	84.24	84.83	84.01	84.76	4,024,682	+0.37(+0.44%)
Jan 06, 2010	84.26	84.59	84.18	84.39	5,288,887	+0.07(+0.08%)
Jan 05, 2010	84.06	84.36	83.78	84.32	3,763,238	+0.24(+0.29%)
Jan 04, 2010	83.43	84.15	83.38	84.08	4,831,132	+1.36(+1.65%)
Dec 31, 2009	83.67	82.72	82.72	82.72	4,056,293	-0.80(-0.96%)
Dec 30, 2009	83.31	83.60	83.25	83.52	3,380,981	-0.07(-0.08%)
Dec 29, 2009	83.92	83.92	83.54	83.58	2,388,267	-0.11(-0.13%)
Dec 28, 2009	83.81	83.85	83.36	83.70	2,915,496	+0.15(+0.18%)
Dec 24, 2009	83.30	83.58	83.27	83.55	953,898	+0.85(+1.03%)
Dec 23, 2009	82.77	82.79	82.36	82.70	7,870,424	+0.21(+0.25%)
Dec 22, 2009	82.40	82.75	82.29	82.49	3,010,626	+0.16(+0.19%)
Dec 21, 2009	81.80	82.49	81.79	82.34	3,653,478	+0.92(+1.13%)
Dec 18, 2009	81.39	81.47	80.71	81.42	5,899,779	+0.51(+0.63%)
Dec 17, 2009	81.34	81.48	80.87	80.90	9,898,676	-1.00(-1.22%)
Dec 16, 2009	82.15	82.38	81.76	81.91	3,885,713	+0.12(+0.14%)
Dec 15, 2009	81.91	82.23	81.56	81.79	3,464,589	-0.40(-0.48%)
Dec 14, 2009	82.16	82.28	82.02	82.18	4,371,198	+0.56(+0.68%)
Dec 11, 2009	81.63	81.82	81.27	81.63	5,816,484	+0.34(+0.42%)
Dec 10, 2009	81.33	81.64	81.16	81.28	5,860,532	+0.48(+0.59%)
Dec 09, 2009	80.50	80.94	80.09	80.81	7,365,029	+0.24(+0.30%)
Dec 08, 2009	80.87	80.99	80.15	80.57	3,846,054	-0.86(-1.05%)
Dec 07, 2009	81.50	82.49	81.17	81.42	3,180,785	-0.12(-0.15%)
Dec 04, 2009	82.18	82.55	80.84	81.55	7,522,336	+0.44(+0.54%)
Dec 03, 2009	81.94	82.42	81.03	81.11	4,447,609	-0.69(-0.84%)
Dec 02, 2009	81.77	82.29	81.49	81.80	3,887,992	+0.09(+0.11%)
Dec 01, 2009	81.47	82.03	81.36	81.71	5,017,680	+0.94(+1.16%)
Nov 30, 2009	80.44	80.92	80.09	80.77	6,015,907	+0.24(+0.30%)
Nov 27, 2009	79.61	81.04	79.54	80.53	4,182,446	-1.27(-1.56%)
Nov 25, 2009	81.66	81.91	81.43	81.80	3,941,247	+0.31(+0.38%)
Nov 24, 2009	81.57	81.65	80.89	81.50	5,459,342	+0.04(+0.04%)
Nov 23, 2009	81.35	82.10	81.26	81.46	4,288,270	+0.99(+1.23%)
Nov 20, 2009	80.27	80.63	80.08	80.47	4,819,961	-0.18(-0.22%)
Nov 19, 2009	81.20	81.21	80.19	80.65	5,647,043	-1.09(-1.33%)
Nov 18, 2009	81.75	81.87	81.24	81.74	4,812,943	-0.02(-0.03%)
Nov 17, 2009	81.50	81.83	81.19	81.76	4,118,064	+0.07(+0.09%)
Nov 16, 2009	81.10	82.05	81.05	81.69	5,827,016	+1.12(+1.39%)
Nov 13, 2009	80.28	80.87	79.91	80.57	5,717,351	+0.48(+0.59%)
Nov 12, 2009	80.81	81.24	79.89	80.09	6,587,634	-0.81(-1.00%)
Nov 11, 2009	81.05	81.41	80.53	80.90	7,094,917	+0.43(+0.54%)
Nov 10, 2009	80.30	80.76	80.06	80.47	4,461,075	-0.02(-0.03%)
Nov 09, 2009	79.34	80.52	79.26	80.49	3,692,698	+1.76(+2.24%)
Nov 06, 2009	78.05	78.90	77.92	78.73	4,793,695	+0.79(+1.01%)
Nov 05, 2009	77.62	78.50	77.47	77.94	4,182,163	+0.97(+1.27%)
Nov 04, 2009	77.51	78.11	76.88	76.96	8,089,259	+0.10(+0.12%)
Nov 03, 2009	76.20	76.98	76.08	76.87	7,308,165	+0.25(+0.32%)
Nov 02, 2009	76.45	77.44	75.73	76.62	7,526,792	+0.48(+0.63%)
Oct 30, 2009	78.12	78.33	75.99	76.14	9,367,070	-2.19(-2.80%)
Oct 29, 2009	77.28	78.49	76.71	78.33	6,223,754	+1.61(+2.10%)
Oct 28, 2009	77.97	78.22	76.66	76.71	7,315,158	-1.47(-1.88%)
Oct 27, 2009	78.65	78.90	77.84	78.19	8,016,634	-0.31(-0.39%)
Oct 26, 2009	79.50	80.30	78.33	78.49	7,511,228	-0.93(-1.17%)
Oct 23, 2009	79.64	79.73	79.09	79.42	6,592,961	-0.86(-1.08%)
Oct 22, 2009	79.50	80.56	78.98	80.29	6,712,112	+0.79(+0.99%)
Oct 21, 2009	80.11	81.04	79.46	79.50	5,109,151	-0.78(-0.98%)
Oct 20, 2009	79.89	80.31	79.85	80.28	4,249,703	-0.40(-0.49%)
Oct 19, 2009	80.16	80.90	79.89	80.68	2,863,503	+0.67(+0.84%)
Oct 16, 2009	79.88	80.27	79.51	80.00	3,062,087	-0.60(-0.75%)
Oct 15, 2009	79.94	80.60	79.88	80.60	3,993,636	+0.27(+0.34%)
Oct 14, 2009	79.89	80.38	79.54	80.33	4,168,096	+1.37(+1.73%)
Oct 13, 2009	78.91	79.09	78.45	78.96	8,208,064	-0.15(-0.19%)
Oct 12, 2009	79.35	79.40	78.82	79.11	1,974,691	+0.35(+0.45%)
Oct 09, 2009	78.31	78.79	78.14	78.76	2,525,162	+0.46(+0.59%)
Oct 08, 2009	78.28	78.74	78.00	78.30	2,792,308	+0.59(+0.76%)
Oct 07, 2009	77.35	77.81	77.21	77.70	3,932,892	+0.23(+0.29%)
Oct 06, 2009	76.98	77.97	76.93	77.48	3,773,057	+1.06(+1.39%)
Oct 05, 2009	75.58	76.63	75.39	76.41	3,057,609	+1.10(+1.46%)
Oct 02, 2009	74.97	75.73	74.94	75.32	4,089,608	-0.34(-0.45%)
Oct 01, 2009	77.38	78.06	75.63	75.66	6,639,616	-2.02(-2.60%)
Sep 30, 2009	78.14	78.20	76.87	77.68	4,504,851	-0.18(-0.23%)
Sep 29, 2009	78.25	78.61	77.72	77.86	4,405,956	-0.22(-0.28%)
Sep 28, 2009	77.06	78.27	77.02	78.08	4,252,631	+1.29(+1.68%)
Sep 25, 2009	76.97	77.34	76.47	76.79	5,572,744	-0.34(-0.44%)
Sep 24, 2009	78.15	78.34	76.82	77.12	6,440,089	-0.91(-1.16%)
Sep 23, 2009	78.87	79.36	77.89	78.03	5,054,365	-1.01(-1.28%)
Sep 22, 2009	79.07	79.26	78.71	79.04	2,820,674	+0.48(+0.61%)
Sep 21, 2009	78.21	78.78	78.03	78.57	10,105,081	-0.23(-0.29%)
Sep 18, 2009	79.10	79.12	78.54	78.79	4,878,596	+0.05(+0.07%)
Sep 17, 2009	78.74	79.39	78.32	78.74	4,625,592	+0.82(+1.06%)
Sep 16, 2009	77.96	78.87	77.70	77.92	3,412,267	+0.27(+0.35%)
Sep 15, 2009	77.47	77.96	76.98	77.65	4,614,333	+0.24(+0.31%)
Sep 14, 2009	76.31	77.48	76.31	77.41	9,243,675	+0.42(+0.54%)
Sep 11, 2009	77.15	77.36	76.63	76.99	2,100,525	+0.04(+0.05%)
Sep 10, 2009	76.23	77.04	75.84	76.96	3,387,004	+0.75(+0.99%)
Sep 09, 2009	75.75	76.47	75.54	76.20	2,323,471	+0.58(+0.76%)
Sep 08, 2009	75.67	75.70	75.24	75.62	2,057,681	+0.67(+0.89%)
Sep 04, 2009	74.11	75.01	73.87	74.96	3,063,084	+1.05(+1.43%)
Sep 03, 2009	73.74	74.03	73.18	73.90	2,072,857	+0.59(+0.81%)
Sep 02, 2009	73.29	73.79	73.15	73.31	3,487,419	-0.29(-0.39%)

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.