Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	27.73	27.97	27.50	27.70	8,491,056	-0.09(-0.32%)
Aug 30, 2010	27.79	28.10	27.63	27.79	4,870,290	-0.19(-0.68%)
Aug 27, 2010	27.48	28.06	27.02	27.98	7,342,340	+0.60(+2.19%)
Aug 26, 2010	27.65	27.78	27.12	27.38	12,818,113	-0.10(-0.36%)
Aug 25, 2010	27.59	27.80	27.42	27.48	12,705,954	-0.45(-1.61%)
Aug 24, 2010	27.56	28.06	27.29	27.93	7,822,397	+0.11(+0.40%)
Aug 23, 2010	28.09	28.38	27.63	27.82	4,413,602	-0.10(-0.36%)
Aug 20, 2010	27.74	28.04	27.41	27.92	5,253,769	+0.23(+0.83%)
Aug 19, 2010	27.87	28.14	27.27	27.69	5,126,645	-0.41(-1.46%)
Aug 18, 2010	27.79	28.27	27.49	28.10	4,006,368	+0.15(+0.52%)
Aug 17, 2010	27.50	28.07	27.42	27.95	6,817,403	+0.59(+2.17%)
Aug 16, 2010	27.82	27.84	27.21	27.36	6,334,477	-0.65(-2.32%)
Aug 13, 2010	27.92	28.34	27.86	28.01	6,625,473	-0.07(-0.25%)
Aug 12, 2010	27.80	28.33	27.76	28.08	7,693,953	-0.17(-0.60%)
Aug 11, 2010	28.83	28.85	28.23	28.25	7,505,722	-0.92(-3.15%)
Aug 10, 2010	29.23	29.41	28.76	29.17	4,063,191	-0.35(-1.19%)
Aug 09, 2010	29.40	29.54	29.12	29.52	3,483,321	+0.29(+0.99%)
Aug 06, 2010	29.06	29.41	28.73	29.23	5,149,179	-0.21(-0.71%)
Aug 05, 2010	29.41	29.64	29.24	29.44	4,612,520	-0.26(-0.88%)
Aug 04, 2010	29.14	29.75	29.06	29.70	6,700,517	+0.58(+1.99%)
Aug 03, 2010	29.48	29.49	28.93	29.12	5,651,836	-0.48(-1.62%)
Aug 02, 2010	29.11	29.76	28.90	29.60	5,569,412	+0.88(+3.06%)
Jul 30, 2010	28.40	28.84	28.11	28.72	4,531,420	+0.02(+0.07%)
Jul 29, 2010	28.75	29.10	28.38	28.70	5,320,208	+0.01(+0.03%)
Jul 28, 2010	29.11	29.37	28.59	28.69	4,451,641	-0.53(-1.81%)
Jul 27, 2010	29.20	29.39	28.83	29.22	5,175,310	+0.05(+0.17%)
Jul 26, 2010	29.15	29.28	28.80	29.17	5,061,731	-0.06(-0.21%)
Jul 23, 2010	28.60	29.35	28.54	29.23	7,703,178	+0.65(+2.27%)
Jul 22, 2010	27.91	28.74	27.80	28.58	6,138,482	+0.91(+3.29%)
Jul 21, 2010	27.94	28.28	27.52	27.67	8,322,368	-0.20(-0.72%)
Jul 20, 2010	27.18	27.87	26.94	27.87	5,690,561	+0.20(+0.72%)
Jul 19, 2010	27.50	27.80	27.29	27.67	5,151,880	+0.28(+1.02%)
Jul 16, 2010	28.27	28.29	27.21	27.39	7,254,178	-0.83(-2.94%)
Jul 15, 2010	27.94	28.30	27.72	28.22	4,838,151	+0.19(+0.68%)
Jul 14, 2010	28.17	28.42	27.67	28.03	9,457,100	-0.08(-0.28%)
Jul 13, 2010	27.35	28.43	27.24	28.11	13,577,869	+1.02(+3.77%)
Jul 12, 2010	27.27	27.61	26.94	27.09	7,012,665	-0.11(-0.40%)
Jul 09, 2010	26.86	27.24	26.71	27.20	5,316,975	+0.35(+1.30%)
Jul 08, 2010	26.96	27.05	26.42	26.85	8,851,981	+0.06(+0.22%)
Jul 07, 2010	26.34	26.85	26.20	26.79	11,753,264	+0.45(+1.71%)
Jul 06, 2010	27.18	27.37	26.04	26.34	13,508,277	-0.39(-1.46%)
Jul 02, 2010	26.69	26.99	26.33	26.73	10,420,356	+0.07(+0.26%)
Jul 01, 2010	26.52	26.88	26.01	26.66	15,728,459	+0.23(+0.87%)
Jun 30, 2010	26.82	27.20	26.32	26.43	17,468,328	-0.47(-1.75%)
Jun 29, 2010	28.37	28.37	26.76	26.90	22,062,436	-2.95(-9.88%)
Jun 25, 2010	30.43	30.57	29.69	29.85	15,030,725	-0.41(-1.35%)
Jun 24, 2010	30.36	30.81	30.10	30.26	20,286,944	-0.12(-0.39%)
Jun 23, 2010	32.35	32.42	30.18	30.38	35,846,912	-2.38(-7.27%)
Jun 22, 2010	33.34	33.77	32.68	32.76	9,566,313	-0.37(-1.11%)
Jun 21, 2010	33.77	33.96	32.93	33.13	5,762,448	-0.39(-1.16%)
Jun 18, 2010	33.12	34.00	33.04	33.52	9,513,923	+0.40(+1.21%)
Jun 17, 2010	32.62	33.22	32.60	33.12	7,250,689	+0.68(+2.10%)
Jun 16, 2010	32.38	32.59	32.22	32.44	4,614,406	-0.07(-0.22%)
Jun 15, 2010	31.89	32.62	31.78	32.51	5,930,118	+0.81(+2.56%)
Jun 14, 2010	32.00	32.38	31.64	31.70	5,240,039	-0.03(-0.09%)
Jun 11, 2010	31.21	31.84	31.16	31.73	7,233,177	+0.01(+0.03%)
Jun 10, 2010	31.34	31.76	30.83	31.72	5,666,734	+0.99(+3.22%)
Jun 09, 2010	31.14	31.52	30.63	30.73	5,808,356	-0.27(-0.87%)
Jun 08, 2010	31.15	31.26	30.60	31.00	7,767,351	-0.06(-0.19%)
Jun 07, 2010	31.70	31.74	30.94	31.06	8,385,497	-0.53(-1.69%)
Jun 04, 2010	32.15	32.47	31.49	31.59	8,507,492	-1.31(-3.97%)
Jun 03, 2010	32.92	33.16	32.65	32.90	8,847,317	-0.04(-0.12%)
Jun 02, 2010	32.27	32.97	31.79	32.94	6,992,230	+0.81(+2.52%)
Jun 01, 2010	32.36	33.04	32.10	32.13	9,744,337	+0.05(+0.16%)
May 28, 2010	32.20	32.42	31.69	32.08	8,778,889	-0.12(-0.37%)
May 27, 2010	31.43	32.21	31.39	32.20	7,496,394	+1.26(+4.07%)
May 26, 2010	31.65	31.72	30.80	30.94	8,820,591	-0.61(-1.93%)
May 25, 2010	30.75	31.56	30.48	31.55	6,368,703	-0.08(-0.25%)
May 24, 2010	31.82	32.17	31.61	31.63	6,543,793	-0.55(-1.71%)
May 21, 2010	31.15	32.33	30.97	32.18	7,758,161	+0.44(+1.39%)
May 20, 2010	31.76	32.55	31.62	31.74	8,094,175	-1.14(-3.47%)
May 19, 2010	33.22	33.66	32.53	32.88	6,098,124	-0.40(-1.20%)
May 18, 2010	33.72	34.31	33.04	33.28	6,208,817	-0.53(-1.57%)
May 17, 2010	33.98	34.22	33.18	33.81	6,235,260	+0.09(+0.27%)
May 14, 2010	34.24	34.40	33.26	33.72	7,082,023	-0.69(-2.01%)
May 13, 2010	34.79	35.40	34.36	34.41	4,957,902	-0.39(-1.12%)
May 12, 2010	34.12	34.93	34.06	34.80	7,972,844	+1.00(+2.96%)
May 11, 2010	34.11	34.38	33.70	33.80	6,928,956	-0.48(-1.40%)
May 10, 2010	33.95	34.29	32.75	34.28	11,416,551	+1.86(+5.74%)
May 07, 2010	32.76	32.96	31.68	32.42	14,897,213	-0.07(-0.22%)
May 06, 2010	32.80	33.74	30.24	32.49	14,650,008	-0.47(-1.43%)
May 05, 2010	32.93	33.58	32.54	32.96	12,226,121	-0.18(-0.54%)
May 04, 2010	33.12	33.17	32.22	33.14	11,029,965	-0.45(-1.34%)
May 03, 2010	33.68	33.96	33.40	33.59	8,863,151	-0.01(-0.03%)
Apr 30, 2010	34.97	34.99	33.56	33.60	12,735,726	-1.36(-3.89%)
Apr 29, 2010	35.27	35.56	34.54	34.96	10,958,301	-0.51(-1.44%)
Apr 28, 2010	35.48	35.61	35.05	35.47	5,289,993	+0.13(+0.37%)
Apr 27, 2010	35.91	36.00	35.19	35.34	6,938,684	-0.81(-2.24%)
Apr 26, 2010	36.21	36.35	35.99	36.15	5,610,454	-0.10(-0.28%)
Apr 23, 2010	35.84	36.29	35.72	36.25	6,528,508	+0.28(+0.78%)
Apr 22, 2010	35.41	36.02	35.00	35.97	11,649,929	+1.05(+3.01%)
Apr 21, 2010	34.80	35.09	34.79	34.92	6,889,179	-0.01(-0.03%)
Apr 20, 2010	34.19	35.14	34.10	34.93	8,631,909	+1.11(+3.28%)
Apr 19, 2010	33.81	34.20	33.32	33.82	6,817,180	-0.18(-0.53%)
Apr 16, 2010	34.54	34.58	33.53	34.00	12,718,951	-0.39(-1.13%)
Apr 15, 2010	35.09	35.10	34.17	34.39	9,547,996	-0.63(-1.80%)
Apr 14, 2010	34.63	35.04	34.57	35.02	5,037,395	+0.27(+0.78%)
Apr 13, 2010	34.86	35.09	34.51	34.75	5,825,662	-0.27(-0.77%)
Apr 12, 2010	35.42	35.54	34.91	35.02	5,690,518	-0.45(-1.27%)
Apr 09, 2010	34.57	35.47	34.44	35.47	7,205,458	+0.53(+1.52%)
Apr 08, 2010	35.03	35.08	34.63	34.94	5,726,753	-0.12(-0.34%)
Apr 07, 2010	35.56	35.64	34.95	35.06	6,632,078	-0.64(-1.79%)
Apr 06, 2010	35.56	35.93	35.55	35.70	4,211,395	-0.29(-0.81%)
Apr 05, 2010	35.68	36.07	35.66	35.99	5,267,022	+0.25(+0.70%)
Apr 01, 2010	35.54	35.74	35.74	35.74	5,467,700	+0.37(+1.05%)
Mar 31, 2010	35.62	35.70	35.27	35.37	4,436,693	-0.31(-0.87%)
Mar 30, 2010	35.78	35.90	35.29	35.68	3,469,775	-0.06(-0.17%)
Mar 29, 2010	35.60	36.01	35.60	35.74	5,055,650	+0.23(+0.65%)
Mar 26, 2010	35.85	36.10	35.25	35.51	6,049,170	-0.36(-1.00%)
Mar 25, 2010	36.66	36.79	35.86	35.87	6,566,504	-0.64(-1.75%)
Mar 24, 2010	37.12	37.30	36.48	36.51	16,777,960	+1.29(+3.66%)
Mar 23, 2010	35.26	35.42	34.69	35.22	8,420,165	+0.27(+0.77%)
Mar 22, 2010	34.61	35.06	34.60	34.95	4,895,830	+0.28(+0.81%)
Mar 19, 2010	35.86	35.95	34.50	34.67	16,351,194	-1.08(-3.02%)
Mar 18, 2010	35.72	35.95	35.56	35.75	4,226,949	+0.26(+0.73%)
Mar 17, 2010	35.61	36.08	35.45	35.49	8,349,959	+0.47(+1.34%)
Mar 16, 2010	35.46	35.68	34.93	35.02	5,818,752	-0.47(-1.32%)
Mar 15, 2010	35.21	35.56	35.00	35.49	3,933,080	+0.33(+0.94%)
Mar 12, 2010	35.22	35.27	35.11	35.16	6,262,320	-0.06(-0.17%)
Mar 11, 2010	35.07	35.27	35.00	35.22	4,371,480	+0.07(+0.20%)
Mar 10, 2010	35.27	35.35	35.04	35.15	5,969,602	+0.03(+0.09%)
Mar 09, 2010	35.06	35.62	35.04	35.12	5,486,122	+0.06(+0.17%)
Mar 08, 2010	35.12	35.40	35.02	35.06	3,850,084	-0.10(-0.28%)
Mar 05, 2010	35.08	35.44	34.93	35.16	8,381,817	+0.22(+0.63%)
Mar 04, 2010	34.86	35.09	34.58	34.94	4,440,664	+0.12(+0.34%)
Mar 03, 2010	34.87	35.15	34.61	34.82	4,098,896	+0.08(+0.23%)
Mar 02, 2010	34.68	35.09	34.64	34.74	5,603,348	-0.15(-0.43%)
Mar 01, 2010	34.63	35.00	34.53	34.89	4,908,743	+0.24(+0.69%)
Feb 26, 2010	34.55	34.70	34.05	34.65	4,792,576	+0.09(+0.26%)
Feb 25, 2010	33.80	34.59	33.54	34.56	7,735,478	+0.01(+0.03%)
Feb 24, 2010	33.63	34.63	33.56	34.55	9,545,142	+1.11(+3.32%)
Feb 23, 2010	33.68	33.82	33.20	33.44	7,905,988	-0.26(-0.77%)
Feb 22, 2010	34.21	34.21	33.51	33.70	6,119,722	-0.18(-0.53%)
Feb 19, 2010	33.80	34.16	33.56	33.88	12,323,988	+0.64(+1.93%)
Feb 18, 2010	32.47	33.33	32.47	33.24	9,614,359	+0.91(+2.81%)
Feb 17, 2010	32.16	32.43	31.96	32.33	9,212,968	+0.52(+1.63%)
Feb 16, 2010	31.50	31.87	31.28	31.81	9,113,617	+0.36(+1.14%)
Feb 12, 2010	32.25	31.45	31.45	31.45	21,221,400	-1.19(-3.65%)
Feb 11, 2010	32.60	33.16	32.28	32.64	10,125,393	-0.12(-0.37%)
Feb 10, 2010	33.45	33.55	32.57	32.76	9,591,999	+0.45(+1.39%)
Feb 09, 2010	32.60	32.66	31.91	32.31	8,047,643	+0.26(+0.81%)
Feb 08, 2010	32.77	32.79	32.02	32.05	8,615,513	-0.72(-2.20%)
Feb 05, 2010	32.43	32.80	31.85	32.77	11,881,405	+0.53(+1.64%)
Feb 04, 2010	32.88	32.96	32.20	32.24	9,450,209	-0.74(-2.24%)
Feb 03, 2010	32.85	33.43	32.54	32.98	6,731,911	+0.00(+0.00%)
Feb 02, 2010	32.54	33.13	32.31	32.98	5,735,692	+0.50(+1.54%)
Feb 01, 2010	32.39	32.54	32.06	32.48	8,693,889	+0.18(+0.56%)
Jan 29, 2010	32.95	33.24	32.17	32.30	8,377,801	-0.59(-1.79%)
Jan 28, 2010	33.29	33.66	32.48	32.89	6,417,751	-0.25(-0.75%)
Jan 27, 2010	33.68	33.68	32.65	33.14	9,896,833	-0.80(-2.36%)
Jan 26, 2010	33.81	34.29	33.62	33.94	5,356,277	-0.22(-0.64%)
Jan 25, 2010	34.63	34.98	33.97	34.16	6,961,426	-0.22(-0.64%)
Jan 22, 2010	35.62	35.82	34.35	34.38	7,721,292	-1.44(-4.02%)
Jan 21, 2010	36.49	36.65	35.46	35.82	7,404,305	-0.67(-1.84%)
Jan 20, 2010	36.37	36.51	35.62	36.49	6,258,410	-0.46(-1.24%)
Jan 19, 2010	35.87	37.02	35.81	36.95	5,964,058	+1.08(+3.01%)
Jan 15, 2010	35.92	35.87	35.87	35.87	6,732,300	-0.03(-0.08%)
Jan 14, 2010	36.13	36.51	35.79	35.90	4,536,191	-0.38(-1.05%)
Jan 13, 2010	35.83	36.36	35.60	36.28	3,660,011	+0.62(+1.74%)
Jan 12, 2010	36.14	36.14	35.38	35.66	5,073,882	-0.55(-1.52%)
Jan 11, 2010	36.68	36.77	35.95	36.21	4,901,318	-0.48(-1.31%)
Jan 08, 2010	36.75	36.97	36.34	36.69	5,429,158	-0.20(-0.54%)
Jan 07, 2010	37.41	37.59	36.81	36.89	5,576,649	-0.73(-1.94%)
Jan 06, 2010	37.33	37.74	37.20	37.62	5,209,045	-0.08(-0.21%)
Jan 05, 2010	37.04	37.80	36.87	37.70	7,108,727	+0.61(+1.64%)
Jan 04, 2010	36.65	37.30	36.65	37.09	4,710,112	+0.31(+0.84%)
Dec 31, 2009	37.17	36.78	36.78	36.78	2,900,400	-0.40(-1.08%)
Dec 30, 2009	37.03	37.50	37.03	37.18	2,124,034	-0.03(-0.08%)
Dec 29, 2009	37.14	37.34	36.97	37.21	3,093,198	+0.02(+0.05%)
Dec 28, 2009	37.18	37.42	36.97	37.19	2,573,464	+0.02(+0.05%)
Dec 24, 2009	36.95	37.17	36.81	37.17	1,349,993	+0.24(+0.65%)
Dec 23, 2009	37.37	37.37	36.86	36.93	5,559,504	-0.41(-1.10%)
Dec 22, 2009	37.35	37.50	37.20	37.34	3,192,196	+0.06(+0.16%)
Dec 21, 2009	37.38	37.68	37.04	37.28	5,031,815	-0.06(-0.16%)
Dec 18, 2009	37.25	37.47	37.02	37.34	9,334,728	+0.33(+0.89%)
Dec 17, 2009	37.46	37.52	36.99	37.01	6,562,790	-0.85(-2.25%)
Dec 16, 2009	36.87	38.20	36.87	37.86	15,618,700	+1.50(+4.13%)
Dec 15, 2009	35.58	36.66	35.50	36.36	8,003,770	+0.58(+1.62%)
Dec 14, 2009	35.56	35.84	35.31	35.78	5,446,501	+0.40(+1.13%)
Dec 11, 2009	35.90	35.98	35.15	35.38	4,389,302	-0.42(-1.17%)
Dec 10, 2009	35.81	36.15	35.63	35.80	3,884,417	-0.05(-0.14%)
Dec 09, 2009	35.85	36.00	35.26	35.85	4,421,408	-0.23(-0.64%)
Dec 08, 2009	36.03	36.27	35.58	36.08	3,863,169	-0.29(-0.80%)
Dec 07, 2009	36.46	36.84	36.20	36.37	3,119,497	-0.13(-0.36%)
Dec 04, 2009	36.38	36.94	35.98	36.50	4,433,199	+0.50(+1.39%)
Dec 03, 2009	36.42	36.84	36.00	36.00	3,681,220	-0.50(-1.37%)
Dec 02, 2009	36.53	36.91	36.36	36.50	3,645,646	+0.10(+0.27%)
Dec 01, 2009	35.46	36.52	35.27	36.40	5,428,856	+1.32(+3.76%)
Nov 30, 2009	35.25	35.44	34.54	35.08	5,074,995	-0.30(-0.85%)
Nov 27, 2009	35.01	35.66	34.63	35.38	2,049,561	-0.79(-2.18%)
Nov 25, 2009	36.07	36.33	35.90	36.17	2,504,424	+0.22(+0.61%)
Nov 24, 2009	36.15	36.44	35.84	35.95	3,790,670	-0.49(-1.34%)
Nov 23, 2009	36.05	36.68	35.98	36.44	3,085,494	+0.63(+1.76%)
Nov 20, 2009	35.72	36.07	35.49	35.81	3,344,414	-0.30(-0.83%)
Nov 19, 2009	36.25	36.48	35.50	36.11	3,754,448	-0.48(-1.31%)
Nov 18, 2009	36.59	36.78	36.00	36.59	3,998,348	-0.31(-0.84%)
Nov 17, 2009	36.56	36.95	36.44	36.90	2,983,277	+0.09(+0.24%)
Nov 16, 2009	36.51	37.15	36.11	36.81	4,951,904	+0.30(+0.82%)
Nov 13, 2009	36.04	36.60	35.69	36.51	4,989,655	+0.90(+2.53%)
Nov 12, 2009	35.82	36.11	35.41	35.61	5,872,889	-0.31(-0.86%)
Nov 11, 2009	35.96	36.03	34.46	35.92	13,794,563	-0.68(-1.86%)
Nov 10, 2009	36.56	36.75	36.35	36.60	5,079,410	+0.15(+0.41%)
Nov 09, 2009	35.88	36.58	35.41	36.45	8,883,112	+1.80(+5.19%)
Nov 06, 2009	34.59	35.19	34.38	34.65	3,693,843	-0.05(-0.14%)
Nov 05, 2009	33.98	34.92	33.98	34.70	4,164,060	+0.84(+2.48%)
Nov 04, 2009	33.30	34.52	32.95	33.86	7,883,316	+0.85(+2.57%)
Nov 03, 2009	32.72	33.08	32.37	33.01	6,512,148	+0.14(+0.43%)
Nov 02, 2009	32.80	33.10	32.37	32.87	4,808,944	-0.07(-0.21%)
Oct 30, 2009	33.40	33.87	32.85	32.94	5,811,943	-0.60(-1.79%)
Oct 29, 2009	33.11	33.68	32.70	33.54	6,725,459	+0.71(+2.16%)
Oct 28, 2009	33.72	33.79	32.70	32.83	6,169,082	-1.12(-3.30%)
Oct 27, 2009	34.54	34.91	33.79	33.95	4,267,145	-0.50(-1.45%)
Oct 26, 2009	34.64	35.39	34.30	34.45	4,379,197	-0.33(-0.95%)
Oct 23, 2009	34.77	35.57	34.56	34.78	3,678,044	-0.39(-1.11%)
Oct 22, 2009	34.53	35.28	34.01	35.17	4,913,382	+0.36(+1.03%)
Oct 21, 2009	35.35	35.69	34.74	34.81	5,022,665	-0.60(-1.69%)
Oct 20, 2009	35.06	35.60	34.99	35.41	4,357,787	-0.24(-0.67%)
Oct 19, 2009	35.76	35.93	35.49	35.65	4,116,450	-0.02(-0.06%)
Oct 16, 2009	35.48	35.95	35.35	35.67	6,909,669	-0.08(-0.22%)
Oct 15, 2009	35.08	35.85	35.07	35.75	8,063,569	+0.32(+0.90%)
Oct 14, 2009	34.87	35.52	34.81	35.43	6,908,027	+0.81(+2.34%)
Oct 13, 2009	34.25	34.71	34.16	34.62	4,565,170	+0.26(+0.76%)
Oct 12, 2009	34.75	34.88	34.15	34.36	3,597,664	-0.28(-0.81%)
Oct 09, 2009	34.08	34.77	33.98	34.64	3,708,631	+0.31(+0.90%)
Oct 08, 2009	33.74	34.60	33.70	34.33	8,629,375	+1.07(+3.22%)
Oct 07, 2009	33.74	33.74	33.06	33.26	4,172,343	-0.25(-0.75%)
Oct 06, 2009	32.79	33.75	32.63	33.51	7,117,506	+0.96(+2.95%)
Oct 05, 2009	32.37	32.72	32.12	32.55	4,892,058	+0.20(+0.62%)
Oct 02, 2009	31.59	32.54	31.59	32.35	5,922,931	+0.17(+0.53%)
Oct 01, 2009	32.66	32.78	31.96	32.18	7,256,996	-0.86(-2.60%)
Sep 30, 2009	32.76	33.22	32.12	33.04	6,633,295	+0.36(+1.10%)
Sep 29, 2009	32.88	33.22	32.53	32.68	5,013,040	-0.25(-0.76%)
Sep 28, 2009	32.20	33.26	32.12	32.93	5,849,270	+0.90(+2.81%)
Sep 25, 2009	32.11	32.41	31.89	32.03	4,516,614	-0.29(-0.90%)
Sep 24, 2009	32.70	32.86	32.07	32.32	5,947,645	-0.39(-1.19%)
Sep 23, 2009	33.03	33.33	32.68	32.71	6,942,945	-0.40(-1.21%)
Sep 22, 2009	33.07	33.31	32.98	33.11	4,369,307	+0.26(+0.79%)
Sep 21, 2009	32.75	33.65	32.75	32.85	5,879,616	-0.10(-0.30%)
Sep 18, 2009	33.05	33.43	32.70	32.95	10,512,412	+0.11(+0.33%)
Sep 17, 2009	33.55	33.59	32.72	32.84	13,828,232	-0.51(-1.53%)
Sep 16, 2009	33.58	33.85	33.01	33.35	28,850,820	-2.27(-6.37%)
Sep 15, 2009	35.29	35.78	34.80	35.62	10,729,795	+0.43(+1.22%)
Sep 14, 2009	34.44	35.29	34.28	35.19	8,245,804	+0.54(+1.56%)
Sep 11, 2009	34.11	34.98	34.05	34.65	7,586,209	+0.63(+1.85%)
Sep 10, 2009	32.74	34.13	32.51	34.02	10,199,843	+1.22(+3.72%)
Sep 09, 2009	32.25	32.92	32.12	32.80	5,852,148	+0.29(+0.89%)
Sep 08, 2009	32.48	32.56	32.14	32.51	5,160,662	+0.46(+1.44%)
Sep 04, 2009	31.63	32.10	31.43	32.05	4,110,799	+0.56(+1.78%)
Sep 03, 2009	31.00	31.52	30.70	31.49	4,344,039	+0.49(+1.58%)
Sep 02, 2009	31.14	31.27	30.73	31.00	5,233,071	-0.10(-0.32%)

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.