Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	40.41	40.81	40.27	40.42	41,708	-0.61(-1.48%)
Aug 30, 2010	41.32	41.61	40.88	41.03	2,929,557	-0.46(-1.12%)
Aug 27, 2010	40.45	41.52	40.11	41.49	3,888,728	+0.15(+0.37%)
Aug 26, 2010	41.34	41.75	40.97	41.34	2,857,679	+0.12(+0.30%)
Aug 25, 2010	41.59	41.74	40.69	41.22	5,986,160	-0.64(-1.52%)
Aug 24, 2010	42.27	42.52	41.67	41.85	775	-1.06(-2.46%)
Aug 23, 2010	43.50	43.65	42.84	42.91	2,748,174	-0.65(-1.49%)
Aug 20, 2010	43.52	43.76	43.18	43.56	3,274,267	-0.28(-0.64%)
Aug 19, 2010	45.06	45.09	43.68	43.84	913	-1.35(-2.99%)
Aug 18, 2010	45.24	45.33	44.84	45.20	2,523,540	+0.11(+0.24%)
Aug 17, 2010	44.19	45.41	44.14	45.09	3,762,610	+1.39(+3.18%)
Aug 16, 2010	43.59	43.90	43.22	43.70	2,144,539	-0.18(-0.41%)
Aug 13, 2010	43.88	44.23	43.68	43.88	2,620,303	+0.20(+0.46%)
Aug 12, 2010	43.60	44.13	43.55	43.68	2,880,649	-0.67(-1.52%)
Aug 11, 2010	45.69	45.69	44.13	44.35	508	-2.00(-4.32%)
Aug 10, 2010	46.02	46.61	45.63	46.35	2,880,849	-0.17(-0.36%)
Aug 09, 2010	46.32	46.58	46.19	46.52	1,649,023	+0.39(+0.85%)
Aug 06, 2010	46.13	46.30	45.54	46.13	3,322,966	+0.01(+0.02%)
Aug 05, 2010	45.61	46.14	45.48	46.12	2,235,771	+0.31(+0.68%)
Aug 04, 2010	45.51	45.90	45.36	45.81	2,190,769	+0.48(+1.07%)
Aug 03, 2010	45.28	45.71	45.16	45.33	2,158,876	-0.17(-0.38%)
Aug 02, 2010	44.88	45.67	44.65	45.50	2,972,790	+1.20(+2.71%)
Jul 30, 2010	44.30	44.49	43.81	44.30	3,879,569	-0.35(-0.78%)
Jul 29, 2010	45.06	45.34	44.14	44.65	2,560,785	-0.05(-0.11%)
Jul 28, 2010	44.70	45.25	44.28	44.70	381	+0.02(+0.05%)
Jul 27, 2010	44.67	45.38	44.62	44.67	510	-0.52(-1.15%)
Jul 26, 2010	44.34	45.62	44.33	45.20	2,055,525	+0.87(+1.96%)
Jul 23, 2010	44.10	44.75	43.74	44.33	2,840,349	+0.19(+0.43%)
Jul 22, 2010	43.32	44.41	43.32	44.14	138	+1.27(+2.95%)
Jul 21, 2010	43.05	43.71	42.67	42.87	3,437,140	+0.05(+0.12%)
Jul 20, 2010	42.82	42.83	41.17	42.82	4,466,121	+0.44(+1.04%)
Jul 19, 2010	42.60	42.70	42.09	42.38	2,783,875	-0.22(-0.51%)
Jul 16, 2010	42.60	44.33	42.49	42.60	3,203,293	-1.86(-4.18%)
Jul 15, 2010	44.55	44.72	43.72	44.46	2,946,335	-0.10(-0.23%)
Jul 14, 2010	43.58	44.56	43.51	44.56	3,890,596	+0.76(+1.73%)
Jul 13, 2010	43.70	43.99	43.44	43.80	2,690,765	+0.50(+1.15%)
Jul 12, 2010	43.64	43.71	43.05	43.30	2,584,466	-0.70(-1.59%)
Jul 09, 2010	44.00	44.02	43.39	44.00	1,796,433	-0.09(-0.21%)
Jul 08, 2010	43.81	44.18	43.62	44.10	6,083	+0.54(+1.25%)
Jul 07, 2010	42.58	43.59	42.37	43.55	4,476,524	+1.14(+2.69%)
Jul 06, 2010	42.73	43.18	42.03	42.41	1,386	-0.04(-0.10%)
Jul 02, 2010	42.45	42.85	42.16	42.45	3,154,015	+0.14(+0.34%)
Jul 01, 2010	42.31	42.56	41.72	42.31	4,125,223	-0.04(-0.10%)
Jun 30, 2010	42.61	43.17	42.29	42.35	32,632	-0.33(-0.76%)
Jun 29, 2010	44.04	44.21	42.51	42.68	139	-2.72(-5.99%)
Jun 25, 2010	45.40	45.73	44.75	45.40	4,199,282	-0.02(-0.05%)
Jun 24, 2010	46.44	46.75	45.34	45.42	3,989,082	-1.18(-2.53%)
Jun 23, 2010	47.07	47.13	45.97	46.60	3,864,793	-0.40(-0.86%)
Jun 22, 2010	48.19	48.37	46.90	47.00	2,542,490	-0.96(-1.99%)
Jun 21, 2010	48.82	48.89	47.72	47.96	3,046,345	-0.09(-0.18%)
Jun 18, 2010	48.04	48.18	47.70	48.04	4,642,915	+0.42(+0.89%)
Jun 17, 2010	47.55	47.79	46.99	47.62	1,810	+0.01(+0.03%)
Jun 16, 2010	47.47	47.83	47.30	47.60	2,160,778	-0.24(-0.50%)
Jun 15, 2010	46.60	47.88	46.43	47.84	2,716,660	+1.66(+3.59%)
Jun 14, 2010	46.77	46.97	46.07	46.18	2,407,486	-0.19(-0.42%)
Jun 11, 2010	45.54	46.46	45.21	46.38	2,481,968	+0.37(+0.80%)
Jun 10, 2010	45.46	46.13	45.42	46.01	3,443,342	+1.09(+2.43%)
Jun 09, 2010	45.09	45.84	44.76	44.92	2,776,732	-0.07(-0.16%)
Jun 08, 2010	44.60	45.19	44.37	44.99	6,077,521	+0.41(+0.92%)
Jun 07, 2010	46.91	46.91	44.50	44.58	6,986,761	-2.23(-4.76%)
Jun 04, 2010	46.81	48.16	46.64	46.81	4,134,360	-2.08(-4.25%)
Jun 03, 2010	48.98	49.62	48.58	48.88	3,090,788	+0.11(+0.22%)
Jun 02, 2010	48.24	48.83	47.36	48.77	3,211	+0.85(+1.77%)
Jun 01, 2010	48.11	49.13	47.92	47.93	2,430,070	-0.83(-1.71%)
May 28, 2010	48.76	49.33	48.49	48.76	2,773,138	-0.42(-0.85%)
May 27, 2010	48.26	49.18	48.24	49.18	2,173,467	+1.51(+3.16%)
May 26, 2010	47.77	48.44	47.53	47.67	139	+0.24(+0.51%)
May 25, 2010	46.00	47.51	45.96	47.42	2,974,568	+0.06(+0.12%)
May 24, 2010	48.32	48.32	47.31	47.37	2,864,078	-1.07(-2.21%)
May 21, 2010	46.96	48.60	46.61	48.44	3,463,390	+0.83(+1.73%)
May 20, 2010	47.86	48.70	47.61	47.61	419	-2.43(-4.85%)
May 19, 2010	50.37	50.52	49.23	50.04	2,755,844	-0.62(-1.23%)
May 18, 2010	51.57	51.95	50.58	50.66	139	-0.88(-1.70%)
May 17, 2010	51.73	51.93	50.51	51.54	2,292,180	+0.04(+0.08%)
May 14, 2010	51.50	52.19	50.91	51.50	2,539,815	-0.90(-1.71%)
May 13, 2010	53.16	53.42	52.34	52.39	1,837,923	-0.81(-1.53%)
May 12, 2010	52.40	53.48	52.27	53.21	1,975,431	+1.03(+1.98%)
May 11, 2010	52.42	52.81	52.06	52.17	3,170,156	-0.33(-0.63%)
May 10, 2010	51.58	52.52	51.58	52.50	4,857,791	+1.87(+3.70%)
May 07, 2010	51.78	51.78	49.88	50.63	5,683,464	-1.12(-2.16%)
May 06, 2010	53.51	54.02	46.38	51.75	4,534,591	-2.38(-4.39%)
May 05, 2010	54.09	54.30	53.37	54.12	2,231,669	+0.06(+0.12%)
May 04, 2010	55.16	55.16	53.66	54.06	2,548,628	-1.63(-2.93%)
May 03, 2010	55.17	55.71	54.84	55.69	1,901,084	+0.85(+1.56%)
Apr 30, 2010	56.10	56.25	54.81	54.84	2,177,058	-1.15(-2.05%)
Apr 29, 2010	55.69	56.09	54.99	55.98	2,120,796	+0.70(+1.27%)
Apr 28, 2010	55.09	55.55	54.54	55.28	2,960,848	+0.30(+0.55%)
Apr 27, 2010	56.37	56.52	54.95	54.98	3,829,769	-1.52(-2.68%)
Apr 26, 2010	56.29	56.73	56.20	56.49	2,269,129	+0.05(+0.09%)
Apr 23, 2010	56.21	56.47	55.70	56.44	2,511,374	+0.28(+0.50%)
Apr 22, 2010	55.70	56.23	55.01	56.16	2,852,149	+0.11(+0.20%)
Apr 21, 2010	56.05	56.19	55.12	56.05	23,303	+0.80(+1.44%)
Apr 20, 2010	54.82	55.34	54.71	55.25	2,373,722	+0.57(+1.05%)
Apr 19, 2010	54.53	54.81	54.30	54.68	2,683,916	+0.07(+0.13%)
Apr 16, 2010	54.74	55.26	54.24	54.61	3,379,716	-0.30(-0.55%)
Apr 15, 2010	54.89	55.34	54.71	54.91	3,397,025	-0.18(-0.33%)
Apr 14, 2010	55.20	55.27	54.79	55.09	3,335,194	-0.10(-0.18%)
Apr 13, 2010	55.55	55.55	54.63	55.19	2,587,230	-0.32(-0.58%)
Apr 12, 2010	55.68	56.14	55.40	55.51	1,478,261	-0.17(-0.31%)
Apr 09, 2010	55.35	55.71	55.07	55.68	1,523,295	+0.52(+0.95%)
Apr 08, 2010	54.72	55.39	54.53	55.16	1,700,962	+0.24(+0.44%)
Apr 07, 2010	55.27	55.43	54.81	54.91	2,726,640	-0.37(-0.68%)
Apr 06, 2010	55.50	55.69	54.81	55.29	4,343,789	-0.86(-1.53%)
Apr 05, 2010	56.05	56.40	55.52	56.15	1,818,896	+0.50(+0.90%)
Apr 01, 2010	55.37	55.65	55.65	55.65	1,799,846	+0.51(+0.92%)
Mar 31, 2010	55.24	55.56	54.98	55.14	2,983,720	-0.21(-0.37%)
Mar 30, 2010	56.05	56.05	55.05	55.35	3,078,739	-0.71(-1.26%)
Mar 29, 2010	55.25	56.15	55.12	56.05	4,436,394	+1.11(+2.03%)
Mar 26, 2010	54.64	55.03	54.39	54.94	2,302,648	+0.50(+0.92%)
Mar 25, 2010	54.52	54.97	54.09	54.44	3,035,459	+0.34(+0.63%)
Mar 24, 2010	54.81	54.82	54.00	54.10	2,066,720	-0.86(-1.56%)
Mar 23, 2010	54.20	54.97	54.13	54.95	2,546,445	+0.91(+1.69%)
Mar 22, 2010	53.73	54.15	53.27	54.04	1,876,345	+0.12(+0.23%)
Mar 19, 2010	54.06	54.45	53.74	53.92	3,413,471	+0.18(+0.33%)
Mar 18, 2010	53.47	53.92	53.42	53.74	3,402,552	+0.19(+0.35%)
Mar 17, 2010	52.79	53.57	52.56	53.55	3,150,278	+0.91(+1.72%)
Mar 16, 2010	52.62	52.84	52.33	52.65	1,932,856	+0.04(+0.07%)
Mar 15, 2010	52.40	52.62	52.37	52.61	2,268,622	-0.07(-0.14%)
Mar 12, 2010	52.96	52.96	52.15	52.68	2,222,543	-0.28(-0.53%)
Mar 11, 2010	52.50	53.01	51.96	52.96	2,824,942	+0.15(+0.28%)
Mar 10, 2010	52.47	53.07	52.41	52.81	2,665,220	+0.19(+0.35%)
Mar 09, 2010	52.41	52.92	51.89	52.62	1,908,289	+0.02(+0.04%)
Mar 08, 2010	52.42	52.80	52.21	52.60	2,473,274	-0.06(-0.11%)
Mar 05, 2010	52.05	52.70	51.80	52.66	3,290,204	+0.56(+1.08%)
Mar 04, 2010	52.02	52.17	50.77	52.10	4,286,268	+0.08(+0.15%)
Mar 03, 2010	53.03	53.09	51.89	52.02	4,682,688	-0.85(-1.60%)
Mar 02, 2010	53.32	53.32	52.43	52.86	3,084,332	+0.07(+0.14%)
Mar 01, 2010	51.81	52.95	51.81	52.79	3,339,040	+0.97(+1.87%)
Feb 26, 2010	51.70	51.95	51.13	51.82	2,106,035	+0.25(+0.48%)
Feb 25, 2010	51.50	51.60	50.57	51.57	2,312,150	-0.29(-0.55%)
Feb 24, 2010	51.30	51.95	51.22	51.85	1,708,754	+0.56(+1.10%)
Feb 23, 2010	51.62	52.05	51.09	51.29	2,446,957	-0.54(-1.05%)
Feb 22, 2010	51.87	52.12	51.24	51.83	2,455,553	-0.03(-0.06%)
Feb 19, 2010	51.17	52.21	51.02	51.86	3,465,128	+0.59(+1.16%)
Feb 18, 2010	49.90	51.42	49.70	51.27	3,770,135	+1.20(+2.40%)
Feb 17, 2010	49.82	50.07	49.35	50.07	3,198,377	+0.18(+0.36%)
Feb 16, 2010	48.83	49.89	48.66	49.89	3,843,396	+1.36(+2.80%)
Feb 12, 2010	48.09	48.53	48.53	48.53	3,407,036	+0.11(+0.22%)
Feb 11, 2010	48.18	48.46	47.53	48.42	4,169,507	+0.11(+0.24%)
Feb 10, 2010	48.60	48.81	48.16	48.31	3,785,984	-0.29(-0.59%)
Feb 09, 2010	47.82	48.97	47.53	48.60	2,812,010	+1.21(+2.55%)
Feb 08, 2010	47.65	48.23	47.07	47.39	2,824,139	-0.22(-0.47%)
Feb 05, 2010	48.62	48.84	46.64	47.61	6,143,151	-1.07(-2.20%)
Feb 04, 2010	49.74	49.98	48.61	48.68	4,193,864	-1.40(-2.80%)
Feb 03, 2010	49.87	50.27	49.65	50.08	2,663,488	+0.06(+0.13%)
Feb 02, 2010	49.59	50.15	49.04	50.02	5,039,873	+0.68(+1.37%)
Feb 01, 2010	48.01	49.70	47.70	49.34	5,059,072	+1.59(+3.34%)
Jan 29, 2010	48.15	48.37	47.65	47.75	3,175,991	-0.54(-1.11%)
Jan 28, 2010	48.29	48.75	47.88	48.28	2,574,806	+0.26(+0.55%)
Jan 27, 2010	49.10	49.10	47.08	48.02	5,375,659	-1.06(-2.17%)
Jan 26, 2010	48.26	49.57	48.16	49.08	3,665,921	+0.61(+1.27%)
Jan 25, 2010	49.05	49.31	48.46	48.47	2,493,652	+0.60(+1.25%)
Jan 22, 2010	48.64	49.07	47.81	47.87	2,615,763	-0.80(-1.64%)
Jan 21, 2010	49.47	49.80	48.37	48.67	2,778,478	-0.87(-1.76%)
Jan 20, 2010	50.08	50.20	48.82	49.54	3,071,041	-0.95(-1.88%)
Jan 19, 2010	50.35	50.59	50.01	50.49	2,098,314	+0.06(+0.11%)
Jan 15, 2010	50.77	50.43	50.43	50.43	2,561,368	-0.35(-0.69%)
Jan 14, 2010	50.62	50.88	50.22	50.78	3,265,780	+0.02(+0.04%)
Jan 13, 2010	50.12	51.06	49.97	50.76	2,516,999	+0.82(+1.64%)
Jan 12, 2010	49.92	50.19	49.62	49.94	2,360,972	-0.31(-0.61%)
Jan 11, 2010	49.60	50.26	49.48	50.24	2,123,271	+0.92(+1.86%)
Jan 08, 2010	49.32	49.51	48.95	49.33	2,227,434	+0.00(+0.00%)
Jan 07, 2010	49.08	49.37	48.82	49.33	1,776,929	+0.14(+0.29%)
Jan 06, 2010	49.04	49.27	48.84	49.19	1,618,363	-0.04(-0.09%)
Jan 05, 2010	49.22	49.57	48.88	49.23	2,161,333	+0.08(+0.16%)
Jan 04, 2010	48.67	49.15	48.43	49.15	1,687,150	+0.72(+1.50%)
Dec 31, 2009	48.94	48.43	48.43	48.43	1,710,524	-0.38(-0.77%)
Dec 30, 2009	48.68	48.97	48.52	48.80	1,164,285	+0.11(+0.22%)
Dec 29, 2009	48.93	49.10	48.67	48.70	1,293,974	-0.01(-0.03%)
Dec 28, 2009	48.67	48.97	48.50	48.71	1,007,397	+0.16(+0.34%)
Dec 24, 2009	48.41	48.64	48.33	48.55	629,005	+0.10(+0.21%)
Dec 23, 2009	48.59	48.77	48.13	48.45	1,609,655	+0.00(+0.00%)
Dec 22, 2009	48.72	48.98	48.32	48.45	1,870,564	-0.28(-0.57%)
Dec 21, 2009	48.67	49.06	48.58	48.72	1,557,942	+0.25(+0.51%)
Dec 18, 2009	48.86	48.97	48.13	48.48	3,277,196	-0.19(-0.39%)
Dec 17, 2009	49.05	49.24	48.59	48.67	1,748,496	-0.80(-1.61%)
Dec 16, 2009	49.60	49.75	48.91	49.46	2,952,462	-0.03(-0.06%)
Dec 15, 2009	50.01	50.14	49.36	49.49	3,038,685	-0.70(-1.40%)
Dec 14, 2009	49.97	50.32	49.80	50.19	3,617,172	+1.17(+2.39%)
Dec 11, 2009	48.34	49.14	48.31	49.02	2,123,287	+0.71(+1.47%)
Dec 10, 2009	48.32	48.79	48.21	48.31	1,506,914	+0.08(+0.16%)
Dec 09, 2009	48.28	48.28	47.55	48.23	2,618,745	+0.06(+0.12%)
Dec 08, 2009	48.03	48.41	47.47	48.18	2,758,225	-0.04(-0.09%)
Dec 07, 2009	47.99	48.45	47.94	48.22	1,559,099	+0.24(+0.50%)
Dec 04, 2009	47.71	48.61	47.42	47.98	2,417,746	+0.54(+1.14%)
Dec 03, 2009	47.85	48.11	47.37	47.44	1,970,254	-0.22(-0.46%)
Dec 02, 2009	47.80	48.11	47.48	47.66	2,665,046	-0.04(-0.07%)
Dec 01, 2009	47.23	47.92	47.05	47.69	2,604,680	+0.88(+1.88%)
Nov 30, 2009	47.77	47.77	46.50	46.81	4,007,737	-0.84(-1.76%)
Nov 27, 2009	47.56	47.98	47.02	47.65	1,498,762	-0.75(-1.54%)
Nov 25, 2009	47.91	48.52	47.51	48.40	2,230,675	+0.58(+1.20%)
Nov 24, 2009	47.89	47.96	47.42	47.82	1,850,951	-0.14(-0.30%)
Nov 23, 2009	47.50	48.09	47.43	47.96	1,648,759	+0.75(+1.58%)
Nov 20, 2009	47.05	47.38	46.86	47.22	2,618,528	+0.06(+0.14%)
Nov 19, 2009	47.70	47.70	46.77	47.15	2,347,605	-0.68(-1.43%)
Nov 18, 2009	48.25	48.35	47.67	47.84	2,085,223	-0.43(-0.88%)
Nov 17, 2009	48.49	48.49	48.01	48.26	1,464,188	-0.19(-0.40%)
Nov 16, 2009	48.21	48.83	48.05	48.45	2,939,547	+0.38(+0.78%)
Nov 13, 2009	47.54	48.30	47.32	48.08	1,769,767	+0.68(+1.44%)
Nov 12, 2009	47.47	48.11	47.27	47.40	1,692,761	-0.18(-0.37%)
Nov 11, 2009	47.52	47.96	47.45	47.57	2,304,862	+0.29(+0.62%)
Nov 10, 2009	47.62	48.01	47.15	47.28	2,630,508	-0.53(-1.11%)
Nov 09, 2009	46.81	47.89	46.76	47.81	2,396,279	+1.23(+2.64%)
Nov 06, 2009	46.35	46.76	46.01	46.59	2,361,828	+0.14(+0.29%)
Nov 05, 2009	45.51	46.83	45.51	46.45	2,975,805	+1.09(+2.41%)
Nov 04, 2009	45.56	46.28	45.01	45.36	4,766,426	+0.92(+2.08%)
Nov 03, 2009	44.74	44.87	44.18	44.43	3,172,962	-0.33(-0.75%)
Nov 02, 2009	44.55	45.29	44.41	44.77	2,629,932	+0.23(+0.51%)
Oct 30, 2009	45.06	45.58	44.47	44.54	4,339,872	-0.67(-1.49%)
Oct 29, 2009	45.86	46.07	44.60	45.21	4,523,618	-0.46(-1.01%)
Oct 28, 2009	46.16	46.83	45.62	45.68	5,237,436	-1.05(-2.25%)
Oct 27, 2009	46.92	47.65	46.66	46.73	3,820,549	-0.13(-0.27%)
Oct 26, 2009	47.35	48.11	46.76	46.86	3,449,700	-0.45(-0.96%)
Oct 23, 2009	47.21	47.39	47.03	47.31	2,391,140	-0.82(-1.70%)
Oct 22, 2009	47.42	48.18	47.35	48.13	2,608,329	+0.75(+1.57%)
Oct 21, 2009	48.08	48.59	47.32	47.38	2,410,878	-0.66(-1.38%)
Oct 20, 2009	47.67	48.14	47.65	48.04	3,644,790	-0.76(-1.56%)
Oct 19, 2009	48.23	48.90	48.07	48.80	2,933,628	+0.67(+1.40%)
Oct 16, 2009	47.61	48.23	47.26	48.13	3,496,495	+0.31(+0.64%)
Oct 15, 2009	47.42	47.91	47.27	47.82	2,641,731	+0.33(+0.70%)
Oct 14, 2009	47.09	47.62	46.65	47.49	2,409,390	+0.89(+1.92%)
Oct 13, 2009	46.44	46.81	46.25	46.59	2,094,478	-0.01(-0.03%)
Oct 12, 2009	47.08	47.22	46.36	46.61	1,517,051	-0.39(-0.83%)
Oct 09, 2009	46.35	47.00	46.18	47.00	1,967,775	+0.63(+1.35%)
Oct 08, 2009	46.87	46.94	46.17	46.37	3,583,566	-0.16(-0.35%)
Oct 07, 2009	46.62	46.78	46.07	46.54	3,538,067	-0.29(-0.62%)
Oct 06, 2009	46.26	46.92	46.17	46.83	3,742,702	+0.82(+1.78%)
Oct 05, 2009	45.90	46.17	45.29	46.01	4,227,656	+1.20(+2.68%)
Oct 02, 2009	44.60	44.97	44.49	44.81	4,132,103	-0.05(-0.11%)
Oct 01, 2009	45.75	45.99	44.82	44.86	5,823,594	-1.03(-2.24%)
Sep 30, 2009	46.40	46.40	45.08	45.89	4,647,329	+0.09(+0.20%)
Sep 29, 2009	45.87	46.29	45.58	45.80	2,951,984	+0.07(+0.16%)
Sep 28, 2009	45.54	46.05	45.21	45.72	3,251,891	+0.98(+2.18%)
Sep 25, 2009	44.07	44.83	43.91	44.75	4,602,971	+0.50(+1.14%)
Sep 24, 2009	45.04	45.04	43.99	44.24	2,879,074	-0.67(-1.50%)
Sep 23, 2009	45.53	45.54	44.82	44.92	2,746,832	-0.45(-0.99%)
Sep 22, 2009	45.37	45.63	45.10	45.36	3,465,898	+0.16(+0.35%)
Sep 21, 2009	45.54	45.84	45.08	45.21	2,726,186	-0.69(-1.50%)
Sep 18, 2009	45.88	46.06	45.38	45.90	3,019,715	+0.13(+0.28%)
Sep 17, 2009	44.77	46.07	44.64	45.77	4,542,458	+1.46(+3.30%)
Sep 16, 2009	44.93	44.97	44.18	44.31	2,951,944	-0.54(-1.20%)
Sep 15, 2009	44.90	44.94	44.58	44.85	2,162,872	+0.02(+0.05%)
Sep 14, 2009	44.90	44.90	44.35	44.82	2,855,020	-0.17(-0.38%)
Sep 11, 2009	44.60	45.06	44.33	44.99	2,908,457	+0.58(+1.30%)
Sep 10, 2009	44.26	44.56	43.63	44.42	3,130,220	+0.24(+0.55%)
Sep 09, 2009	44.80	45.12	43.82	44.18	4,316,242	-0.51(-1.14%)
Sep 08, 2009	43.35	44.91	43.23	44.69	7,720,605	+1.73(+4.02%)
Sep 04, 2009	41.79	43.13	41.79	42.96	3,773,272	+1.19(+2.86%)
Sep 03, 2009	41.49	41.79	40.75	41.77	2,854,164	+0.48(+1.15%)
Sep 02, 2009	41.54	41.78	41.00	41.29	2,588,581	-0.33(-0.80%)

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.