Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.45	20.45	20.02	20.11	2,317,726	-0.58(-2.78%)
Aug 28, 2009	20.72	20.83	20.55	20.69	1,465,684	+0.10(+0.51%)
Aug 27, 2009	20.63	20.65	20.15	20.59	2,338,886	+0.03(+0.14%)
Aug 26, 2009	20.63	20.69	20.36	20.56	2,032,563	-0.04(-0.20%)
Aug 25, 2009	20.87	21.02	20.50	20.60	3,379,409	+0.08(+0.37%)
Aug 24, 2009	21.46	21.48	20.35	20.52	6,434,889	-0.65(-3.08%)
Aug 21, 2009	21.13	21.26	21.03	21.18	2,177,129	+0.51(+2.45%)
Aug 20, 2009	20.46	20.78	20.45	20.67	2,304,937	+0.30(+1.47%)
Aug 19, 2009	19.92	20.50	19.88	20.37	5,325,594	+0.17(+0.86%)
Aug 18, 2009	20.14	20.34	20.10	20.20	2,928,817	+0.08(+0.38%)
Aug 17, 2009	20.29	20.29	19.82	20.12	2,017,949	-0.86(-4.10%)
Aug 14, 2009	21.43	21.47	20.78	20.98	1,503,815	-0.56(-2.61%)
Aug 13, 2009	21.44	21.61	21.18	21.54	3,292,107	+0.38(+1.80%)
Aug 12, 2009	20.89	21.36	20.88	21.16	3,270,812	-0.08(-0.36%)
Aug 11, 2009	21.44	21.45	21.08	21.24	1,786,859	-0.15(-0.68%)
Aug 10, 2009	21.49	21.72	21.06	21.38	1,485,149	-0.26(-1.19%)
Aug 07, 2009	21.67	21.75	21.17	21.64	2,238,908	+0.46(+2.16%)
Aug 06, 2009	21.45	21.77	21.06	21.18	3,403,452	-0.73(-3.33%)
Aug 05, 2009	21.99	22.13	21.47	21.91	3,046,878	+0.44(+2.07%)
Aug 04, 2009	21.80	21.91	21.36	21.47	3,758,105	-0.46(-2.09%)
Aug 03, 2009	21.80	22.20	21.74	21.92	3,710,092	+0.88(+4.19%)
Jul 31, 2009	20.74	21.31	20.56	21.04	4,115,782	+0.75(+3.69%)
Jul 30, 2009	19.97	20.54	19.89	20.29	3,478,756	+0.59(+2.99%)
Jul 29, 2009	19.82	19.95	19.48	19.70	3,211,930	-0.19(-0.94%)
Jul 28, 2009	19.84	20.20	19.36	19.89	2,408,701	-0.40(-1.95%)
Jul 27, 2009	20.47	20.69	20.18	20.29	2,597,275	-0.14(-0.68%)
Jul 24, 2009	20.33	20.50	20.01	20.43	1,739	-0.11(-0.54%)
Jul 23, 2009	19.59	20.57	19.59	20.54	3,521,735	+0.89(+4.52%)
Jul 22, 2009	19.40	19.94	19.32	19.65	2,506,365	-0.10(-0.49%)
Jul 21, 2009	19.90	19.93	19.41	19.75	2,302,473	+0.10(+0.49%)
Jul 20, 2009	19.71	19.88	19.36	19.65	2,903,355	+0.32(+1.65%)
Jul 17, 2009	19.20	19.57	19.11	19.33	2,887,312	-0.14(-0.71%)
Jul 16, 2009	19.00	19.63	18.94	19.47	3,849,802	+0.40(+2.11%)
Jul 15, 2009	18.75	19.14	18.71	19.07	3,224,484	+1.10(+6.14%)
Jul 14, 2009	17.91	18.15	17.70	17.96	3,256,560	-0.15(-0.81%)
Jul 13, 2009	17.53	18.14	17.50	18.11	3,599,447	+0.69(+3.99%)
Jul 10, 2009	17.11	17.52	17.00	17.41	2,794,999	-0.07(-0.40%)
Jul 09, 2009	17.64	17.74	17.38	17.48	2,848,002	+0.39(+2.27%)
Jul 08, 2009	17.31	17.41	16.56	17.09	3,760,814	-0.17(-0.96%)
Jul 07, 2009	17.87	17.88	17.23	17.26	3,063,258	-0.40(-2.24%)
Jul 06, 2009	17.19	17.74	17.16	17.66	2,125,660	-0.47(-2.60%)
Jul 02, 2009	18.55	18.55	18.04	18.13	1,838,433	-0.80(-4.22%)
Jul 01, 2009	19.38	19.45	18.91	18.93	2,663,623	+0.16(+0.85%)
Jun 30, 2009	19.23	19.34	18.61	18.77	2,462,401	-0.26(-1.35%)
Jun 29, 2009	19.16	19.29	18.91	19.02	2,227,044	+0.30(+1.59%)
Jun 26, 2009	18.79	18.84	18.59	18.73	1,738,327	-0.12(-0.63%)
Jun 25, 2009	18.31	18.85	18.28	18.84	2,952,945	+0.40(+2.18%)
Jun 24, 2009	18.76	18.97	18.26	18.44	3,534,388	+0.53(+2.98%)
Jun 23, 2009	17.84	18.15	17.62	17.91	2,930,964	+0.70(+4.07%)
Jun 22, 2009	18.07	18.11	17.16	17.21	3,635,099	-1.78(-9.36%)
Jun 19, 2009	19.34	19.34	18.81	18.98	3,008,177	+0.07(+0.37%)
Jun 18, 2009	18.89	19.32	18.66	18.91	2,268,662	+0.10(+0.55%)
Jun 17, 2009	19.27	19.31	18.66	18.81	5,461,833	-1.03(-5.18%)
Jun 16, 2009	20.54	20.56	19.82	19.84	2,462,741	-0.34(-1.69%)
Jun 15, 2009	20.50	20.53	19.95	20.18	2,086,288	-1.24(-5.77%)
Jun 12, 2009	21.43	21.48	21.13	21.41	2,353,760	-0.37(-1.72%)
Jun 11, 2009	21.63	22.15	21.62	21.79	4,048,482	+0.22(+1.03%)
Jun 10, 2009	21.63	21.68	21.17	21.56	4,995,225	+0.25(+1.17%)
Jun 09, 2009	21.20	21.46	20.82	21.31	3,255,375	+0.35(+1.69%)
Jun 08, 2009	20.91	21.23	20.74	20.96	3,759,245	-0.49(-2.30%)
Jun 05, 2009	21.75	21.95	21.08	21.45	3,580,661	-0.43(-1.97%)
Jun 04, 2009	21.46	21.96	21.07	21.88	2,772,918	+0.82(+3.89%)
Jun 03, 2009	21.74	21.81	20.74	21.06	3,918,782	-1.34(-5.98%)
Jun 02, 2009	22.16	22.63	22.08	22.40	3,382,323	+0.19(+0.88%)
Jun 01, 2009	21.86	22.43	21.81	22.21	3,236,517	+0.99(+4.68%)
May 29, 2009	21.43	21.52	21.07	21.22	3,967,191	+0.19(+0.92%)
May 28, 2009	20.81	21.24	20.40	21.02	3,113,958	+0.69(+3.41%)
May 27, 2009	20.49	20.79	20.22	20.33	4,115,000	-0.15(-0.71%)
May 26, 2009	19.44	20.51	19.43	20.47	2,790,035	+0.55(+2.75%)
May 22, 2009	20.02	20.49	19.67	19.93	5,552,391	-0.10(-0.48%)
May 21, 2009	20.22	20.26	19.69	20.02	4,433,687	+0.00(+0.00%)
May 20, 2009	20.17	20.59	19.92	20.02	3,680,550	+0.37(+1.91%)
May 19, 2009	19.47	19.95	19.37	19.65	3,319,055	+0.17(+0.85%)
May 18, 2009	18.91	19.54	18.77	19.48	2,761,777	+1.21(+6.61%)
May 15, 2009	18.65	18.91	18.10	18.27	2,846,052	-0.24(-1.31%)
May 14, 2009	18.17	18.68	18.02	18.52	3,669,230	-0.12(-0.67%)
May 13, 2009	19.01	19.24	18.50	18.64	4,254,005	-1.08(-5.49%)
May 12, 2009	19.79	19.88	19.17	19.72	2,282,157	+0.31(+1.57%)
May 11, 2009	19.28	19.49	19.09	19.42	2,480,080	-0.67(-3.35%)
May 08, 2009	20.09	20.27	19.40	20.09	4,071,608	+0.65(+3.32%)
May 07, 2009	20.77	21.06	19.06	19.45	7,700,614	-0.03(-0.18%)
May 06, 2009	19.21	19.59	18.90	19.48	2,795,748	+0.76(+4.08%)
May 05, 2009	18.79	18.91	18.23	18.72	3,014,781	-0.28(-1.46%)
May 04, 2009	18.24	19.04	18.24	19.00	3,510,492	+1.16(+6.50%)
May 01, 2009	17.52	18.13	17.22	17.84	2,210,628	+0.47(+2.72%)
Apr 30, 2009	17.78	17.82	17.07	17.36	3,990,269	-0.19(-1.11%)
Apr 29, 2009	17.34	17.75	17.30	17.56	2,985,346	+0.44(+2.55%)
Apr 28, 2009	16.99	17.34	16.88	17.12	3,037,043	-0.19(-1.12%)
Apr 27, 2009	17.37	17.80	17.02	17.32	4,306,739	-0.09(-0.52%)
Apr 24, 2009	17.48	17.67	17.27	17.41	3,574,980	+0.85(+5.16%)
Apr 23, 2009	16.80	16.88	16.28	16.55	3,209,894	+0.02(+0.13%)
Apr 22, 2009	16.26	16.91	16.18	16.53	3,048,682	+0.31(+1.93%)
Apr 21, 2009	15.22	16.26	15.21	16.22	2,423,370	+0.57(+3.64%)
Apr 20, 2009	16.04	16.04	15.65	15.65	2,788,929	-1.33(-7.81%)
Apr 17, 2009	16.54	17.07	16.46	16.98	3,187,522	-0.01(-0.08%)
Apr 16, 2009	16.68	17.25	16.41	16.99	4,060,051	+0.82(+5.06%)
Apr 15, 2009	15.91	16.22	15.85	16.17	2,227,852	+0.32(+2.01%)
Apr 14, 2009	15.69	16.10	15.66	15.85	3,275,064	-0.48(-2.93%)
Apr 13, 2009	15.78	16.54	15.43	16.33	2,983,450	+0.50(+3.16%)
Apr 09, 2009	15.32	15.83	15.28	15.83	3,050,215	+0.83(+5.55%)
Apr 08, 2009	15.02	15.18	14.62	15.00	1,934,649	+0.19(+1.31%)
Apr 07, 2009	14.89	15.02	14.60	14.80	2,327,679	-0.72(-4.65%)
Apr 06, 2009	15.24	15.64	15.14	15.53	3,311,575	-0.01(-0.09%)
Apr 03, 2009	15.37	15.63	15.00	15.54	4,273,519	+0.20(+1.31%)
Apr 02, 2009	14.76	15.48	14.73	15.34	3,904,232	+1.11(+7.81%)
Apr 01, 2009	13.73	14.37	13.71	14.23	2,770,159	+0.23(+1.64%)
Mar 31, 2009	14.17	14.40	13.94	14.00	2,903,493	+0.12(+0.85%)
Mar 30, 2009	13.73	13.88	13.46	13.88	4,046,501	-1.15(-7.66%)
Mar 26, 2009	14.71	15.05	14.69	15.03	5,790,800	+0.46(+3.14%)
Mar 25, 2009	14.11	14.62	14.03	14.57	5,108,890	+0.74(+5.37%)
Mar 24, 2009	14.16	14.17	13.78	13.83	3,852,268	-0.90(-6.12%)
Mar 23, 2009	14.37	14.73	14.28	14.73	2,819,953	+1.16(+8.54%)
Mar 20, 2009	14.43	14.43	13.55	13.58	3,904,987	-0.31(-2.25%)
Mar 19, 2009	13.77	14.14	13.71	13.89	4,825,871	+0.40(+2.98%)
Mar 18, 2009	12.85	13.56	12.60	13.49	4,248,589	+0.34(+2.59%)
Mar 17, 2009	12.58	13.15	12.35	13.15	3,148,048	+0.33(+2.60%)
Mar 16, 2009	13.02	13.23	12.77	12.81	3,276,141	-0.15(-1.12%)
Mar 13, 2009	12.67	12.96	12.53	12.96	0	+0.40(+3.21%)
Mar 12, 2009	11.90	12.62	11.65	12.56	3,026,244	+0.49(+4.09%)
Mar 11, 2009	12.27	12.30	11.81	12.06	3,344,114	+0.05(+0.40%)
Mar 10, 2009	11.58	12.07	11.57	12.01	4,208,326	+0.94(+8.53%)
Mar 09, 2009	10.89	11.44	10.63	11.07	4,858,264	-0.26(-2.33%)
Mar 06, 2009	11.31	11.44	10.91	11.33	0	+0.46(+4.21%)
Mar 05, 2009	10.73	11.10	10.69	10.88	5,181,644	-0.52(-4.57%)
Mar 04, 2009	11.20	11.56	11.10	11.40	6,034,178	+0.69(+6.42%)
Mar 02, 2009	11.65	11.65	10.66	10.71	6,152,746	-1.47(-12.08%)
Feb 27, 2009	11.80	12.46	11.66	12.18	0	+0.19(+1.62%)
Feb 26, 2009	12.20	12.56	11.96	11.99	7,990,379	-0.48(-3.84%)
Feb 25, 2009	12.92	12.94	12.27	12.46	5,184,701	-0.68(-5.17%)
Feb 24, 2009	12.62	13.27	12.27	13.15	3,516,802	+0.84(+6.82%)
Feb 23, 2009	13.26	13.29	12.28	12.31	3,848,247	-1.04(-7.80%)
Feb 20, 2009	13.32	13.59	13.13	13.35	3,918,893	-0.34(-2.48%)
Feb 19, 2009	14.16	14.30	13.60	13.69	2,854,571	+0.06(+0.46%)
Feb 18, 2009	14.04	14.04	13.44	13.62	4,020,806	-0.03(-0.20%)
Feb 17, 2009	14.30	14.34	13.60	13.65	3,292,055	-1.52(-10.02%)
Feb 13, 2009	15.17	15.39	14.97	15.17	1,479,323	+0.15(+1.02%)
Feb 12, 2009	14.57	15.02	14.29	15.02	2,069,640	+0.01(+0.05%)
Feb 11, 2009	15.54	15.64	14.62	15.01	4,293,382	+0.19(+1.31%)
Feb 10, 2009	15.61	15.93	14.71	14.82	3,218,147	-1.04(-6.56%)
Feb 09, 2009	16.05	16.31	15.60	15.86	3,381,917	-0.04(-0.26%)
Feb 06, 2009	15.48	15.99	15.39	15.90	4,311,584	+0.96(+6.46%)
Feb 05, 2009	14.70	15.20	14.41	14.94	4,533,291	+0.92(+6.59%)
Feb 04, 2009	14.24	14.48	13.86	14.01	3,154,341	+0.40(+2.96%)
Feb 03, 2009	13.51	13.64	13.27	13.61	2,353,482	-0.08(-0.56%)
Feb 02, 2009	13.49	13.87	13.39	13.69	2,525,387	-0.05(-0.35%)
Jan 30, 2009	14.26	14.27	13.58	13.73	0	-0.55(-3.84%)
Jan 29, 2009	14.46	14.53	14.17	14.28	2,166,711	-0.46(-3.15%)
Jan 28, 2009	14.68	14.91	14.53	14.75	3,032,072	+0.43(+3.01%)
Jan 27, 2009	14.47	14.57	14.14	14.32	3,430,363	+0.29(+2.08%)
Jan 26, 2009	13.89	14.47	13.71	14.03	2,944,074	+0.19(+1.35%)
Jan 23, 2009	13.13	14.22	13.05	13.84	2,918,381	+0.15(+1.12%)
Jan 22, 2009	13.78	13.88	13.34	13.69	3,122,234	-0.55(-3.85%)
Jan 21, 2009	13.62	14.27	13.35	14.23	3,494,154	+1.00(+7.55%)
Jan 20, 2009	13.85	13.99	13.19	13.24	2,937,596	-1.08(-7.56%)
Jan 16, 2009	14.57	14.58	13.82	14.32	3,114,997	-0.01(-0.10%)
Jan 15, 2009	14.12	14.56	13.42	14.33	3,620,996	+0.35(+2.53%)
Jan 14, 2009	14.60	14.60	13.83	13.98	3,319,046	-1.10(-7.32%)
Jan 13, 2009	14.44	15.16	14.36	15.08	3,587,894	+0.17(+1.16%)
Jan 12, 2009	15.46	15.61	14.76	14.91	3,093,511	-0.62(-3.98%)
Jan 09, 2009	16.12	16.25	15.47	15.53	3,012,674	-1.12(-6.71%)
Jan 08, 2009	16.20	16.66	15.85	16.64	3,880,992	+0.83(+5.27%)
Jan 07, 2009	16.17	16.34	15.62	15.81	2,708,707	-1.02(-6.06%)
Jan 06, 2009	16.07	16.97	15.92	16.83	5,031,782	+1.46(+9.53%)
Jan 05, 2009	15.21	15.61	15.11	15.37	3,002,110	+0.08(+0.55%)
Jan 02, 2009	14.57	15.33	14.53	15.28	0	+0.72(+4.96%)
Jan 01, 2009	13.96	14.78	13.96	14.56	0	+0.00(+0.00%)
Dec 31, 2008	13.96	14.78	13.96	14.56	1,425,554	+0.09(+0.62%)
Dec 30, 2008	14.27	14.47	14.10	14.47	1,083,256	+0.46(+3.27%)
Dec 29, 2008	14.48	14.53	13.83	14.01	1,412,526	-0.08(-0.54%)
Dec 26, 2008	13.88	14.12	13.78	14.09	806,666	+0.42(+3.05%)
Dec 24, 2008	13.87	13.98	13.42	13.67	660,035	-0.17(-1.20%)
Dec 23, 2008	14.08	14.39	13.76	13.84	1,159,361	-0.24(-1.68%)
Dec 22, 2008	14.57	14.60	13.73	14.08	2,090,952	-0.26(-1.84%)
Dec 19, 2008	14.39	14.82	14.12	14.34	2,272,308	-0.19(-1.29%)
Dec 18, 2008	15.45	15.46	14.35	14.53	3,405,105	-0.92(-5.98%)
Dec 17, 2008	14.76	15.70	14.74	15.45	4,414,164	+0.04(+0.27%)
Dec 16, 2008	14.29	15.45	14.20	15.41	4,592,129	+1.40(+10.01%)
Dec 15, 2008	14.35	14.48	13.81	14.01	3,682,497	+0.04(+0.30%)
Dec 12, 2008	13.81	14.12	13.42	13.96	4,824,448	-0.13(-0.94%)
Dec 11, 2008	14.08	14.88	13.83	14.10	4,897,023	+0.19(+1.40%)
Dec 10, 2008	13.38	13.90	13.33	13.90	5,913,555	+1.17(+9.16%)
Dec 09, 2008	13.35	13.55	12.67	12.74	7,956,569	-0.79(-5.85%)
Dec 08, 2008	13.68	14.12	13.08	13.53	5,278,365	+0.00(+0.00%)
Dec 05, 2008	12.98	13.55	12.50	13.53	4,495,872	+0.18(+1.35%)
Dec 04, 2008	13.82	14.08	13.09	13.35	6,016,194	-0.74(-5.27%)
Dec 03, 2008	13.42	14.09	13.20	14.09	3,257,009	+0.25(+1.81%)
Dec 02, 2008	14.51	14.53	13.33	13.84	5,648,633	+0.83(+6.35%)
Dec 01, 2008	13.71	13.72	12.91	13.01	4,567,082	-1.58(-10.84%)
Nov 28, 2008	14.29	14.60	13.85	14.60	2,220,328	+0.41(+2.89%)
Nov 26, 2008	12.96	14.31	12.93	14.19	6,441,823	+0.86(+6.46%)
Nov 25, 2008	14.98	15.12	13.10	13.33	21,101,628	-0.61(-4.38%)
Nov 24, 2008	14.08	14.19	13.55	13.94	10,838,234	+1.62(+13.13%)
Nov 21, 2008	13.34	13.64	11.38	12.32	8,911,839	-0.10(-0.84%)
Nov 20, 2008	14.03	14.08	12.36	12.42	6,985,119	-1.47(-10.59%)
Nov 19, 2008	15.48	15.62	13.85	13.89	4,957,482	-1.62(-10.46%)
Nov 18, 2008	16.21	16.39	14.86	15.52	8,513,422	-0.20(-1.28%)
Nov 17, 2008	15.91	16.59	15.50	15.72	6,151,960	+0.40(+2.63%)
Nov 14, 2008	15.53	16.56	15.27	15.32	6,115,286	-0.98(-6.01%)
Nov 13, 2008	14.86	16.34	13.79	16.30	8,378,525	+2.15(+15.21%)
Nov 12, 2008	14.98	15.16	14.08	14.14	6,694,454	-0.43(-2.95%)
Nov 11, 2008	15.08	15.31	14.27	14.57	4,239,441	-0.62(-4.07%)
Nov 10, 2008	15.54	15.89	14.65	15.19	4,268,683	+0.40(+2.67%)
Nov 07, 2008	14.51	15.25	14.11	14.80	4,913,345	+0.69(+4.87%)
Nov 06, 2008	14.87	14.94	13.25	14.11	7,186,266	-0.87(-5.79%)
Nov 05, 2008	15.69	16.45	14.94	14.98	6,705,962	-1.51(-9.14%)
Nov 04, 2008	15.48	16.90	15.26	16.48	6,659,407	+1.97(+13.58%)
Nov 03, 2008	13.98	14.76	13.89	14.51	5,777,164	+0.22(+1.55%)
Oct 31, 2008	12.97	14.39	12.93	14.29	9,894,094	+0.25(+1.78%)
Oct 30, 2008	14.30	14.86	13.43	14.04	6,389,738	+0.60(+4.44%)
Oct 29, 2008	12.70	14.13	12.50	13.44	6,614,735	+0.62(+4.87%)
Oct 28, 2008	11.59	12.85	10.73	12.82	6,574,829	+2.14(+20.01%)
Oct 27, 2008	11.10	11.65	10.63	10.68	5,614,127	-1.17(-9.84%)
Oct 24, 2008	11.85	12.64	11.35	11.85	8,913,555	-1.20(-9.20%)
Oct 23, 2008	12.71	13.88	12.42	13.05	9,102,861	+0.33(+2.62%)
Oct 22, 2008	15.10	15.10	12.16	12.71	10,487,210	-2.85(-18.29%)
Oct 21, 2008	16.72	17.15	15.53	15.56	6,295,254	-1.85(-10.61%)
Oct 20, 2008	17.04	17.53	16.66	17.41	6,321,201	+0.76(+4.54%)
Oct 17, 2008	15.07	17.57	15.02	16.65	7,474,935	+0.83(+5.22%)
Oct 16, 2008	16.13	16.78	15.05	15.82	16,138,994	+0.40(+2.56%)
Oct 15, 2008	18.91	19.08	15.28	15.43	7,774,444	-4.18(-21.31%)
Oct 14, 2008	21.18	21.33	18.62	19.61	5,296,874	-0.73(-3.58%)
Oct 13, 2008	18.39	20.34	17.81	20.34	5,545,815	+3.61(+21.58%)
Oct 10, 2008	17.89	18.41	15.30	16.73	11,090,612	-1.11(-6.23%)
Oct 09, 2008	21.04	21.35	17.53	17.84	7,196,766	-1.46(-7.55%)
Oct 08, 2008	19.75	21.83	18.48	19.29	9,934,969	-0.48(-2.42%)
Oct 07, 2008	21.62	22.79	19.63	19.77	6,328,588	-0.83(-4.01%)
Oct 06, 2008	21.88	21.88	17.18	20.60	7,508,893	-2.09(-9.21%)
Oct 03, 2008	22.91	24.37	22.39	22.69	5,164,593	+0.08(+0.34%)
Oct 02, 2008	24.56	24.63	22.31	22.61	6,366,661	-3.01(-11.76%)
Oct 01, 2008	25.05	25.85	24.40	25.62	5,542,570	-0.26(-0.99%)
Sep 30, 2008	26.10	26.23	25.15	25.88	6,610,143	+1.92(+8.02%)
Sep 29, 2008	27.46	27.46	23.11	23.96	7,836,502	-5.19(-17.81%)
Sep 26, 2008	29.85	29.85	28.75	29.15	0	-1.32(-4.33%)
Sep 25, 2008	31.10	31.11	29.80	30.47	4,941,496	+0.43(+1.43%)
Sep 24, 2008	31.95	31.95	29.89	30.04	4,522,057	-1.41(-4.48%)
Sep 23, 2008	34.07	34.08	31.43	31.45	5,269,833	-2.59(-7.61%)
Sep 22, 2008	33.99	35.10	33.47	34.04	3,497,373	+0.31(+0.91%)
Sep 19, 2008	32.27	33.97	32.02	33.73	0	+3.74(+12.47%)
Sep 18, 2008	31.18	31.30	27.78	29.99	5,380,605	+0.20(+0.68%)
Sep 17, 2008	30.80	31.54	29.05	29.79	4,514,551	-1.80(-5.69%)
Sep 16, 2008	30.79	31.67	29.95	31.59	5,418,739	+1.03(+3.36%)
Sep 15, 2008	31.04	32.04	30.14	30.56	4,818,870	-2.52(-7.62%)
Sep 12, 2008	31.51	33.22	31.49	33.08	5,797,978	+1.54(+4.89%)
Sep 11, 2008	29.52	31.64	29.30	31.54	7,180,865	+1.41(+4.68%)
Sep 10, 2008	30.23	30.92	29.43	30.13	4,874,399	+1.07(+3.68%)
Sep 09, 2008	30.48	30.58	28.96	29.06	6,498,390	-2.36(-7.51%)
Sep 08, 2008	31.97	32.31	31.16	31.42	8,044,510	+0.15(+0.49%)
Sep 05, 2008	32.86	32.86	30.90	31.27	0	-1.43(-4.37%)
Sep 04, 2008	34.30	34.70	32.43	32.70	4,170,566	-1.59(-4.64%)
Sep 03, 2008	35.69	36.15	33.89	34.29	3,860,537	-0.93(-2.64%)

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.