Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	47.16	47.85	47.07	47.51	3,238,308	+0.07(+0.14%)
Aug 30, 2010	47.96	48.22	47.42	47.44	1,481,133	-0.75(-1.55%)
Aug 27, 2010	47.71	48.54	47.23	48.19	1,935,888	+0.74(+1.56%)
Aug 26, 2010	47.85	48.28	47.43	47.45	2,210,208	-0.15(-0.32%)
Aug 25, 2010	47.40	47.82	47.28	47.60	2,619,355	-0.01(-0.03%)
Aug 24, 2010	47.82	48.01	47.24	47.62	2,643,204	-0.53(-1.09%)
Aug 23, 2010	48.71	49.20	48.12	48.14	1,913,403	-0.22(-0.45%)
Aug 20, 2010	47.58	48.51	47.24	48.36	2,622,923	+0.71(+1.49%)
Aug 19, 2010	47.99	48.03	46.96	47.65	2,737,340	-0.58(-1.20%)
Aug 18, 2010	47.92	48.61	47.65	48.23	1,637,355	-0.23(-0.47%)
Aug 17, 2010	47.86	48.84	47.58	48.46	2,423,055	+1.05(+2.20%)
Aug 16, 2010	47.01	47.65	46.65	47.41	1,545,260	+0.19(+0.40%)
Aug 13, 2010	47.18	47.50	47.00	47.22	1,902,465	-0.21(-0.45%)
Aug 12, 2010	47.02	47.65	46.84	47.43	2,041,639	-0.07(-0.14%)
Aug 11, 2010	47.84	47.91	46.94	47.50	3,250,133	-0.89(-1.84%)
Aug 10, 2010	48.98	49.31	48.04	48.39	3,290,723	-1.15(-2.32%)
Aug 09, 2010	49.25	49.71	49.14	49.54	1,570,356	+0.64(+1.32%)
Aug 06, 2010	48.68	49.41	48.47	48.90	2,403,879	-0.34(-0.68%)
Aug 05, 2010	49.05	49.36	48.72	49.23	1,765,668	+0.10(+0.19%)
Aug 04, 2010	48.66	49.25	48.46	49.14	1,967,014	+0.58(+1.19%)
Aug 03, 2010	48.30	48.74	47.82	48.56	1,916,556	+0.15(+0.32%)
Aug 02, 2010	47.77	48.45	47.53	48.41	2,109,902	+0.75(+1.56%)
Jul 30, 2010	46.86	47.90	46.64	47.66	2,282,388	+0.42(+0.88%)
Jul 29, 2010	47.62	47.84	46.78	47.24	3,339,931	-0.18(-0.37%)
Jul 28, 2010	46.75	47.84	46.45	47.42	11,558,963	+2.68(+6.00%)
Jul 27, 2010	45.45	45.66	44.63	44.74	2,935,543	-0.66(-1.45%)
Jul 26, 2010	44.63	45.63	44.59	45.39	3,060,028	+0.89(+2.00%)
Jul 23, 2010	43.34	44.58	42.90	44.50	3,139,193	+1.08(+2.49%)
Jul 22, 2010	42.54	43.49	42.54	43.42	3,216,466	+1.31(+3.11%)
Jul 21, 2010	42.90	43.03	41.83	42.11	1,741,993	-0.76(-1.77%)
Jul 20, 2010	42.05	42.92	41.67	42.87	1,612,098	+0.29(+0.69%)
Jul 19, 2010	42.07	42.73	41.81	42.58	1,942,962	+0.58(+1.39%)
Jul 16, 2010	42.77	42.87	41.93	42.00	1,796,708	-0.83(-1.93%)
Jul 15, 2010	42.87	43.07	42.19	42.82	1,452,864	-0.12(-0.29%)
Jul 14, 2010	42.58	43.23	42.54	42.95	2,079,109	+0.54(+1.28%)
Jul 13, 2010	42.18	42.54	41.97	42.41	1,606,094	+0.77(+1.84%)
Jul 12, 2010	41.51	42.11	41.37	41.64	1,037,003	-0.07(-0.18%)
Jul 09, 2010	41.51	41.92	41.43	41.71	1,190,448	+0.20(+0.48%)
Jul 08, 2010	41.34	41.70	41.16	41.51	1,389,218	+0.29(+0.69%)
Jul 07, 2010	40.67	41.39	40.42	41.23	2,280,312	+0.56(+1.37%)
Jul 06, 2010	40.70	40.95	40.27	40.67	2,477,985	+0.43(+1.07%)
Jul 02, 2010	40.75	40.92	39.84	40.24	1,612,533	-0.49(-1.20%)
Jul 01, 2010	40.62	41.13	39.85	40.73	2,529,979	+0.04(+0.11%)
Jun 30, 2010	40.83	41.62	40.55	40.69	2,094,174	-0.20(-0.50%)
Jun 29, 2010	41.29	41.40	40.58	40.89	2,492,461	-0.94(-2.25%)
Jun 25, 2010	41.73	41.92	41.38	41.83	2,374,372	+0.18(+0.42%)
Jun 24, 2010	41.77	42.31	41.54	41.66	1,416,894	-0.34(-0.82%)
Jun 23, 2010	42.09	42.37	41.67	42.00	1,082,876	-0.09(-0.23%)
Jun 22, 2010	43.31	43.41	41.94	42.10	1,573,682	-1.11(-2.57%)
Jun 21, 2010	43.54	43.68	42.89	43.21	1,603,481	+0.04(+0.08%)
Jun 18, 2010	43.45	43.52	43.03	43.17	2,011,197	-0.20(-0.47%)
Jun 17, 2010	43.57	43.60	42.74	43.38	1,232,849	+0.04(+0.10%)
Jun 16, 2010	43.19	43.57	42.99	43.33	1,847,540	-0.03(-0.07%)
Jun 15, 2010	42.93	43.44	42.79	43.36	2,046,646	+0.45(+1.06%)
Jun 14, 2010	42.78	43.33	42.66	42.91	2,075,954	+0.36(+0.84%)
Jun 11, 2010	41.48	42.58	41.28	42.55	1,744,456	+0.56(+1.34%)
Jun 10, 2010	41.48	42.18	41.29	41.99	2,944,881	+1.76(+4.38%)
Jun 09, 2010	40.14	41.12	40.10	40.23	2,337,585	+0.11(+0.27%)
Jun 08, 2010	39.99	40.27	39.39	40.12	2,431,123	+0.10(+0.26%)
Jun 07, 2010	40.88	41.07	39.95	40.01	2,991,553	-0.84(-2.07%)
Jun 04, 2010	41.79	41.83	40.69	40.86	2,531,769	-1.57(-3.70%)
Jun 03, 2010	42.64	42.92	41.97	42.43	1,977,777	-0.06(-0.14%)
Jun 02, 2010	41.30	42.49	41.30	42.49	1,812,880	+0.94(+2.27%)
Jun 01, 2010	42.10	42.47	41.49	41.54	1,589,154	-0.75(-1.77%)
May 28, 2010	42.72	42.74	41.83	42.29	1,873,408	-0.43(-1.01%)
May 27, 2010	42.34	42.74	42.05	42.72	1,746,239	+0.98(+2.34%)
May 26, 2010	41.78	42.44	41.62	41.75	1,996,545	-0.03(-0.07%)
May 25, 2010	41.16	41.84	40.47	41.78	2,404,451	+0.05(+0.12%)
May 24, 2010	42.15	42.49	41.71	41.72	1,548,110	-0.62(-1.46%)
May 21, 2010	40.97	42.39	40.95	42.34	3,964,399	+0.84(+2.02%)
May 20, 2010	41.54	42.79	41.46	41.51	3,535,502	-1.68(-3.89%)
May 19, 2010	42.94	43.46	42.42	43.19	2,596,983	+0.09(+0.20%)
May 18, 2010	43.74	44.12	42.94	43.10	1,494,774	-0.39(-0.90%)
May 17, 2010	43.57	43.92	42.66	43.49	2,126,697	+0.11(+0.25%)
May 14, 2010	43.65	43.85	42.99	43.38	2,687,316	-0.72(-1.63%)
May 13, 2010	44.15	44.66	44.08	44.10	2,283,857	-0.45(-1.01%)
May 12, 2010	44.16	44.76	44.02	44.56	1,854,855	+0.39(+0.89%)
May 11, 2010	44.53	44.64	43.65	44.16	2,496,916	+0.00(+0.00%)
May 10, 2010	43.40	44.16	42.94	44.16	3,614,522	+2.07(+4.93%)
May 07, 2010	43.05	43.25	41.92	42.09	4,658,344	-0.97(-2.25%)
May 06, 2010	44.21	44.57	41.67	43.06	4,104,600	-1.13(-2.55%)
May 05, 2010	44.19	44.77	43.89	44.18	2,870,090	+0.01(+0.02%)
May 04, 2010	44.72	44.74	43.76	44.18	2,718,025	-0.78(-1.73%)
May 03, 2010	43.99	45.04	43.83	44.96	2,457,310	+1.06(+2.40%)
Apr 30, 2010	44.33	44.85	43.89	43.90	2,364,355	-0.60(-1.36%)
Apr 29, 2010	44.30	44.73	44.26	44.50	2,135,429	+0.43(+0.97%)
Apr 28, 2010	44.40	44.42	43.91	44.08	2,443,087	+0.21(+0.48%)
Apr 27, 2010	44.45	44.74	43.72	43.86	4,104,576	-0.64(-1.44%)
Apr 26, 2010	44.76	44.91	44.42	44.50	1,998,617	-0.31(-0.70%)
Apr 23, 2010	44.81	44.93	44.37	44.82	3,000,447	+0.09(+0.19%)
Apr 22, 2010	43.75	45.23	43.31	44.73	5,894,078	+1.06(+2.44%)
Apr 21, 2010	41.48	44.59	41.48	43.67	7,988,243	+0.80(+1.87%)
Apr 20, 2010	42.88	43.17	42.56	42.87	2,033,719	+0.20(+0.46%)
Apr 19, 2010	42.26	42.84	42.26	42.67	2,200,207	+0.18(+0.43%)
Apr 16, 2010	42.83	42.90	42.10	42.49	2,964,068	-0.40(-0.93%)
Apr 15, 2010	42.22	43.49	42.11	42.89	4,762,937	+0.87(+2.06%)
Apr 14, 2010	41.12	42.07	41.11	42.02	2,720,726	+0.84(+2.03%)
Apr 13, 2010	40.96	41.29	40.69	41.19	2,264,224	+0.11(+0.27%)
Apr 12, 2010	41.92	41.92	41.08	41.08	4,330,293	-0.01(-0.02%)
Apr 09, 2010	40.57	41.26	40.55	41.08	3,964,309	+0.62(+1.53%)
Apr 08, 2010	40.16	40.55	39.87	40.47	2,525,009	+0.33(+0.82%)
Apr 07, 2010	40.34	40.52	40.01	40.14	2,818,494	-0.09(-0.24%)
Apr 06, 2010	40.20	40.52	40.02	40.23	2,163,249	-0.28(-0.68%)
Apr 05, 2010	40.74	40.87	40.35	40.51	1,504,255	-0.01(-0.04%)
Apr 01, 2010	40.74	40.52	40.52	40.52	1,619,688	-0.12(-0.30%)
Mar 31, 2010	40.63	40.84	40.49	40.65	1,891,146	-0.27(-0.66%)
Mar 30, 2010	40.76	41.08	40.61	40.92	1,886,247	+0.09(+0.23%)
Mar 29, 2010	40.55	41.32	40.55	40.82	1,757,999	+0.39(+0.95%)
Mar 26, 2010	40.49	40.73	40.21	40.44	2,123,643	-0.07(-0.16%)
Mar 25, 2010	41.07	41.32	40.44	40.50	2,445,552	-0.34(-0.84%)
Mar 24, 2010	41.05	41.06	40.56	40.84	1,777,697	-0.23(-0.55%)
Mar 23, 2010	40.81	41.11	40.58	41.07	1,791,488	+0.15(+0.36%)
Mar 22, 2010	41.02	41.23	40.86	40.92	1,993,905	-0.27(-0.65%)
Mar 19, 2010	41.66	41.98	41.03	41.19	4,203,786	+0.01(+0.04%)
Mar 18, 2010	40.36	41.35	40.23	41.18	2,905,399	+0.66(+1.62%)
Mar 17, 2010	40.28	40.91	40.15	40.52	2,737,427	+0.29(+0.72%)
Mar 16, 2010	39.39	40.52	39.29	40.23	4,780,942	+1.02(+2.60%)
Mar 15, 2010	39.08	39.47	38.90	39.21	2,268,498	+0.01(+0.02%)
Mar 12, 2010	38.99	39.35	38.66	39.21	2,350,596	+0.30(+0.77%)
Mar 11, 2010	38.84	39.05	38.60	38.91	2,714,311	-0.15(-0.39%)
Mar 10, 2010	38.95	39.35	38.64	39.06	2,329,760	+0.20(+0.52%)
Mar 09, 2010	38.76	38.98	38.59	38.86	1,456,671	+0.05(+0.13%)
Mar 08, 2010	39.34	39.37	38.79	38.81	2,045,113	+0.05(+0.13%)
Mar 05, 2010	38.34	38.85	38.33	38.76	2,227,873	+0.42(+1.10%)
Mar 04, 2010	38.35	38.51	38.03	38.33	2,212,121	+0.15(+0.38%)
Mar 03, 2010	38.44	38.63	38.12	38.19	3,030,259	-0.36(-0.93%)
Mar 02, 2010	38.75	38.93	38.52	38.54	2,205,578	-0.25(-0.65%)
Mar 01, 2010	38.60	46.11	38.41	38.80	2,986,806	+0.17(+0.43%)
Feb 26, 2010	38.75	38.80	38.17	38.63	2,348,651	-0.12(-0.30%)
Feb 25, 2010	38.39	38.78	38.03	38.75	2,225,646	-0.14(-0.35%)
Feb 24, 2010	39.12	39.29	38.62	38.88	2,515,918	+0.09(+0.22%)
Feb 23, 2010	39.29	39.48	38.49	38.80	3,658,342	-0.43(-1.11%)
Feb 22, 2010	38.95	39.34	38.62	39.23	2,243,991	+0.48(+1.23%)
Feb 19, 2010	38.23	39.09	38.23	38.75	2,440,804	+0.43(+1.13%)
Feb 18, 2010	38.43	38.45	38.23	38.32	1,424,576	-0.07(-0.19%)
Feb 17, 2010	38.43	38.70	38.08	38.39	1,857,178	+0.18(+0.47%)
Feb 16, 2010	37.95	38.60	37.95	38.21	2,085,881	+0.46(+1.21%)
Feb 12, 2010	38.01	37.75	37.75	37.75	3,333,633	-0.71(-1.85%)
Feb 11, 2010	37.40	38.61	37.28	38.46	3,497,191	+0.91(+2.43%)
Feb 10, 2010	37.67	38.04	37.17	37.55	2,628,749	-0.60(-1.58%)
Feb 09, 2010	38.13	38.88	37.75	38.15	3,740,819	+0.43(+1.13%)
Feb 08, 2010	38.14	38.37	37.67	37.73	2,824,838	-0.26(-0.69%)
Feb 05, 2010	38.51	39.17	37.06	37.99	3,910,843	-0.59(-1.52%)
Feb 04, 2010	38.62	39.08	38.15	38.57	5,465,753	-0.21(-0.54%)
Feb 03, 2010	38.28	39.39	37.31	38.78	12,047,978	-2.81(-6.76%)
Feb 02, 2010	41.46	41.68	41.06	41.59	2,030,432	+0.01(+0.03%)
Feb 01, 2010	41.17	41.76	41.06	41.58	1,354,900	+0.56(+1.36%)
Jan 29, 2010	41.06	41.49	41.02	41.02	2,109,076	+0.07(+0.16%)
Jan 28, 2010	41.75	41.75	40.71	40.96	1,619,513	-0.67(-1.60%)
Jan 27, 2010	41.17	41.72	41.01	41.62	1,216,502	+0.26(+0.63%)
Jan 26, 2010	41.43	41.72	41.25	41.36	1,859,664	-0.26(-0.63%)
Jan 25, 2010	41.64	41.90	41.14	41.62	1,611,349	+0.08(+0.19%)
Jan 22, 2010	41.80	42.12	41.46	41.54	2,150,912	-0.20(-0.49%)
Jan 21, 2010	41.79	42.28	41.27	41.75	2,290,440	-0.11(-0.26%)
Jan 20, 2010	41.67	41.91	41.21	41.85	1,598,203	-0.25(-0.60%)
Jan 19, 2010	41.80	42.35	41.75	42.11	1,464,886	+0.30(+0.71%)
Jan 15, 2010	41.66	41.81	41.81	41.81	2,198,309	+0.07(+0.17%)
Jan 14, 2010	41.30	41.93	41.30	41.74	1,129,361	+0.22(+0.52%)
Jan 13, 2010	41.29	41.63	40.81	41.52	2,089,004	+0.24(+0.58%)
Jan 12, 2010	41.63	41.75	41.14	41.28	1,968,126	-0.53(-1.26%)
Jan 11, 2010	41.65	41.95	41.45	41.81	1,694,233	+0.12(+0.30%)
Jan 08, 2010	41.07	41.74	41.00	41.69	1,839,407	+0.55(+1.34%)
Jan 07, 2010	41.35	41.39	40.70	41.14	2,677,485	-0.40(-0.96%)
Jan 06, 2010	41.88	42.01	41.43	41.54	2,326,739	-0.56(-1.33%)
Jan 05, 2010	42.87	43.09	41.57	42.09	3,247,796	-0.89(-2.07%)
Jan 04, 2010	42.90	43.21	42.69	42.98	1,135,954	+0.44(+1.04%)
Dec 31, 2009	43.18	42.54	42.54	42.54	1,120,552	-0.72(-1.66%)
Dec 30, 2009	43.46	43.46	43.03	43.26	905,973	+0.15(+0.35%)
Dec 29, 2009	42.90	43.19	42.70	43.11	1,183,721	+0.33(+0.78%)
Dec 28, 2009	42.74	42.87	42.39	42.77	767,783	+0.18(+0.43%)
Dec 24, 2009	42.54	42.69	42.15	42.59	333,698	+0.19(+0.44%)
Dec 23, 2009	42.56	42.64	42.04	42.40	889,067	-0.11(-0.26%)
Dec 22, 2009	42.53	42.64	42.28	42.51	970,372	+0.03(+0.07%)
Dec 21, 2009	42.40	42.96	42.22	42.48	1,137,924	+0.33(+0.79%)
Dec 18, 2009	42.19	42.67	41.81	42.15	2,788,067	+0.29(+0.69%)
Dec 17, 2009	42.63	42.76	41.76	41.86	4,223,493	-1.13(-2.63%)
Dec 16, 2009	43.32	43.64	42.91	42.99	1,638,245	-0.26(-0.60%)
Dec 15, 2009	42.55	43.64	42.31	43.25	2,678,839	+0.49(+1.13%)
Dec 14, 2009	42.78	42.84	42.14	42.77	1,711,906	+0.68(+1.62%)
Dec 11, 2009	42.01	42.27	41.76	42.09	1,470,545	+0.30(+0.71%)
Dec 10, 2009	41.65	41.97	41.56	41.79	1,193,162	+0.17(+0.40%)
Dec 09, 2009	41.42	41.70	41.06	41.62	1,274,634	+0.04(+0.09%)
Dec 08, 2009	41.38	41.80	40.99	41.59	1,718,298	+0.11(+0.26%)
Dec 07, 2009	41.78	41.93	41.20	41.48	1,687,923	-0.41(-0.99%)
Dec 04, 2009	41.91	42.54	41.43	41.89	1,592,606	+0.44(+1.07%)
Dec 03, 2009	41.91	42.09	41.40	41.45	1,633,704	-0.35(-0.85%)
Dec 02, 2009	41.02	41.90	41.02	41.80	2,789,857	+0.82(+2.00%)
Dec 01, 2009	40.53	41.09	40.46	40.99	2,747,746	+0.60(+1.49%)
Nov 30, 2009	40.25	40.56	39.94	40.38	2,373,056	-0.06(-0.14%)
Nov 27, 2009	39.99	40.80	39.83	40.44	1,346,575	-0.43(-1.05%)
Nov 25, 2009	40.59	41.06	40.59	40.87	1,561,893	-0.12(-0.30%)
Nov 24, 2009	41.38	41.41	40.51	40.99	2,737,369	-0.37(-0.89%)
Nov 23, 2009	41.78	42.14	41.26	41.36	1,866,722	-0.07(-0.17%)
Nov 20, 2009	41.22	41.68	41.21	41.43	1,608,126	-0.11(-0.26%)
Nov 19, 2009	41.79	41.79	41.18	41.54	1,499,810	-0.41(-0.98%)
Nov 18, 2009	42.38	42.43	41.75	41.96	1,275,959	-0.49(-1.16%)
Nov 17, 2009	42.26	42.45	42.03	42.45	1,281,213	+0.04(+0.10%)
Nov 16, 2009	41.52	42.54	41.33	42.40	1,668,306	+1.00(+2.41%)
Nov 13, 2009	41.71	41.80	41.33	41.41	1,680,733	-0.38(-0.92%)
Nov 12, 2009	42.03	42.22	41.60	41.79	1,657,055	-0.33(-0.79%)
Nov 11, 2009	41.51	42.18	41.43	42.12	2,365,597	+0.66(+1.59%)
Nov 10, 2009	40.85	41.63	40.82	41.46	2,180,002	-0.09(-0.21%)
Nov 09, 2009	41.42	41.76	41.07	41.55	2,165,097	+0.62(+1.52%)
Nov 06, 2009	40.66	41.06	40.22	40.93	1,371,930	+0.33(+0.82%)
Nov 05, 2009	39.64	40.71	39.64	40.59	2,165,253	+0.98(+2.47%)
Nov 04, 2009	40.59	40.83	39.54	39.62	2,885,928	-0.96(-2.36%)
Nov 03, 2009	40.20	40.73	39.98	40.57	2,251,581	+0.42(+1.05%)
Nov 02, 2009	39.98	40.56	39.67	40.15	2,135,749	+0.23(+0.58%)
Oct 30, 2009	40.69	41.01	39.75	39.92	2,351,690	-1.01(-2.46%)
Oct 29, 2009	40.56	41.20	40.56	40.93	2,205,626	+0.33(+0.80%)
Oct 28, 2009	41.38	41.38	40.53	40.60	1,510,860	-0.32(-0.78%)
Oct 27, 2009	41.29	41.60	40.75	40.92	2,136,577	-0.24(-0.58%)
Oct 26, 2009	41.49	42.11	40.99	41.16	1,830,414	-0.30(-0.73%)
Oct 23, 2009	41.28	42.57	41.05	41.46	3,622,760	-1.27(-2.97%)
Oct 22, 2009	42.48	42.98	41.98	42.73	3,361,482	+0.19(+0.44%)
Oct 21, 2009	43.53	44.12	41.94	42.54	6,442,922	-1.98(-4.46%)
Oct 20, 2009	43.90	44.69	43.80	44.53	2,870,377	+0.20(+0.44%)
Oct 19, 2009	44.35	44.53	44.02	44.33	2,085,449	+0.20(+0.46%)
Oct 16, 2009	43.89	44.22	43.60	44.13	2,239,139	-0.04(-0.10%)
Oct 15, 2009	43.93	44.35	43.60	44.17	2,227,268	+0.19(+0.43%)
Oct 14, 2009	43.27	43.98	42.88	43.98	2,235,597	+1.16(+2.71%)
Oct 13, 2009	42.43	42.94	42.38	42.83	1,610,714	+0.25(+0.60%)
Oct 12, 2009	42.70	42.78	42.24	42.57	1,063,020	+0.26(+0.62%)
Oct 09, 2009	41.46	42.36	41.46	42.31	1,728,214	+0.46(+1.09%)
Oct 08, 2009	42.01	42.19	41.62	41.85	1,617,218	+0.20(+0.47%)
Oct 07, 2009	41.11	41.91	40.79	41.66	2,106,551	-0.11(-0.26%)
Oct 06, 2009	41.54	42.31	41.54	41.77	2,029,605	+0.01(+0.02%)
Oct 05, 2009	40.82	41.76	40.57	41.76	1,943,725	+1.00(+2.45%)
Oct 02, 2009	40.70	41.04	40.40	40.76	1,579,021	+0.09(+0.23%)
Oct 01, 2009	41.75	42.07	40.67	40.67	1,747,005	-1.17(-2.79%)
Sep 30, 2009	41.83	42.30	40.78	41.83	1,898,090	+0.18(+0.43%)
Sep 29, 2009	42.12	42.36	41.44	41.65	1,240,776	-0.56(-1.32%)
Sep 28, 2009	42.03	42.54	41.90	42.21	906,113	+0.51(+1.22%)
Sep 25, 2009	42.17	42.46	41.52	41.70	1,332,441	-0.28(-0.67%)
Sep 24, 2009	42.31	42.38	41.55	41.98	1,804,129	-0.23(-0.55%)
Sep 23, 2009	42.38	43.07	42.17	42.22	1,754,943	-0.59(-1.39%)
Sep 22, 2009	42.58	43.04	42.33	42.81	1,433,673	+0.35(+0.82%)
Sep 21, 2009	42.37	42.77	42.09	42.46	1,706,968	-0.05(-0.12%)
Sep 18, 2009	42.83	42.89	42.12	42.51	2,005,947	+0.00(+0.00%)
Sep 17, 2009	42.55	43.19	42.22	42.51	1,758,008	-0.10(-0.24%)
Sep 16, 2009	42.51	42.67	41.76	42.62	2,041,116	+0.30(+0.72%)
Sep 15, 2009	42.43	42.56	41.96	42.31	1,710,506	-0.14(-0.32%)
Sep 14, 2009	42.33	42.68	42.05	42.45	1,562,116	-0.09(-0.20%)
Sep 11, 2009	41.95	42.67	41.79	42.54	2,563,097	+0.96(+2.30%)
Sep 10, 2009	40.91	41.65	40.80	41.58	1,825,574	+0.56(+1.38%)
Sep 09, 2009	41.17	41.46	40.69	41.01	1,986,060	-0.22(-0.54%)
Sep 08, 2009	41.46	41.71	41.06	41.24	1,267,081	-0.12(-0.28%)
Sep 04, 2009	40.62	41.37	40.43	41.35	1,471,365	+0.75(+1.86%)
Sep 03, 2009	40.14	40.60	39.84	40.60	1,276,085	+0.48(+1.19%)
Sep 02, 2009	39.67	40.40	39.67	40.12	1,476,550	+0.01(+0.04%)

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.