Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.64	21.98	21.51	21.87	3,591,981	-0.12(-0.56%)
Aug 28, 2009	22.11	22.14	21.60	22.00	1,856,006	+0.10(+0.47%)
Aug 27, 2009	21.84	21.91	21.26	21.89	2,680,835	+0.17(+0.80%)
Aug 26, 2009	21.99	22.08	21.62	21.72	3,562,066	-0.39(-1.78%)
Aug 25, 2009	21.84	22.30	21.70	22.11	3,701,287	+0.51(+2.36%)
Aug 24, 2009	21.84	22.18	21.46	21.60	3,160,350	-0.12(-0.54%)
Aug 21, 2009	21.30	21.76	21.12	21.72	3,183,321	+0.49(+2.30%)
Aug 20, 2009	20.46	21.25	20.43	21.23	3,365,689	+0.82(+4.00%)
Aug 19, 2009	20.10	20.47	19.96	20.42	1,918,871	-0.01(-0.04%)
Aug 18, 2009	20.05	20.47	20.04	20.42	2,751,196	-0.03(-0.14%)
Aug 17, 2009	20.57	20.76	19.91	20.45	2,948,948	-0.57(-2.70%)
Aug 14, 2009	21.12	21.24	20.82	21.02	3,281,058	-0.23(-1.06%)
Aug 13, 2009	21.07	21.37	20.84	21.25	2,506,560	+0.33(+1.57%)
Aug 12, 2009	20.32	21.30	20.10	20.92	2,894,354	+0.66(+3.23%)
Aug 11, 2009	21.12	21.22	20.18	20.26	3,670,950	-0.95(-4.46%)
Aug 10, 2009	21.52	21.66	20.93	21.21	2,301,555	-0.35(-1.62%)
Aug 07, 2009	20.71	21.80	20.53	21.56	5,439,965	+1.17(+5.71%)
Aug 06, 2009	21.24	21.42	20.25	20.39	5,406,903	-0.58(-2.74%)
Aug 05, 2009	20.53	21.11	20.10	20.97	3,835,492	+0.35(+1.70%)
Aug 04, 2009	20.10	20.64	19.92	20.62	3,528,042	+0.47(+2.34%)
Aug 03, 2009	20.77	20.77	20.04	20.15	4,848,128	-0.10(-0.49%)
Jul 31, 2009	20.37	20.58	20.20	20.25	5,468,549	-0.17(-0.86%)
Jul 30, 2009	19.46	20.61	19.37	20.42	5,822,014	+1.06(+5.49%)
Jul 29, 2009	19.40	19.48	18.93	19.36	3,522,530	-0.08(-0.41%)
Jul 28, 2009	19.60	19.83	19.13	19.44	5,579,007	-0.25(-1.26%)
Jul 27, 2009	19.14	19.88	19.09	19.69	5,992,447	+0.92(+4.89%)
Jul 24, 2009	17.96	19.15	17.55	18.77	2,512	-0.29(-1.53%)
Jul 23, 2009	18.27	19.29	18.11	19.06	6,616,003	+0.86(+4.72%)
Jul 22, 2009	18.02	18.32	17.95	18.20	3,626,057	-0.08(-0.44%)
Jul 21, 2009	18.19	18.31	17.94	18.28	4,533,007	+0.11(+0.60%)
Jul 20, 2009	18.01	18.25	17.90	18.17	3,305,665	+0.23(+1.30%)
Jul 17, 2009	17.98	18.09	17.66	17.94	2,726,817	-0.04(-0.24%)
Jul 16, 2009	17.55	18.14	17.37	17.98	3,200,680	+0.21(+1.19%)
Jul 15, 2009	17.35	17.96	17.32	17.77	4,088,270	+0.65(+3.79%)
Jul 14, 2009	17.02	17.14	16.65	17.12	2,672,881	+0.06(+0.34%)
Jul 13, 2009	16.36	17.07	16.32	17.07	4,113,183	+0.94(+5.83%)
Jul 10, 2009	16.24	16.35	15.99	16.13	2,747,753	-0.28(-1.73%)
Jul 09, 2009	16.28	16.63	16.19	16.41	2,894,543	+0.38(+2.36%)
Jul 08, 2009	16.58	16.64	15.73	16.03	5,394,872	-0.41(-2.48%)
Jul 07, 2009	17.11	17.26	16.41	16.44	3,796,668	-0.84(-4.89%)
Jul 06, 2009	16.89	17.28	16.72	17.28	4,382,190	+0.28(+1.67%)
Jul 02, 2009	17.68	17.84	17.00	17.00	4,244,504	-0.93(-5.16%)
Jul 01, 2009	17.77	18.11	17.48	17.93	4,275,149	+0.25(+1.40%)
Jun 30, 2009	17.61	17.78	17.32	17.68	7,438,230	+0.09(+0.50%)
Jun 29, 2009	17.21	17.70	17.16	17.59	5,028,482	+0.19(+1.09%)
Jun 26, 2009	17.44	17.55	17.23	17.40	3,994,173	-0.10(-0.58%)
Jun 25, 2009	17.45	17.60	17.31	17.50	4,331,581	+0.06(+0.33%)
Jun 24, 2009	16.91	17.59	16.82	17.44	6,473,935	+0.68(+4.09%)
Jun 23, 2009	16.73	16.91	16.42	16.76	6,540,323	+0.16(+0.97%)
Jun 22, 2009	17.21	17.38	16.57	16.60	8,597,211	-0.88(-5.04%)
Jun 19, 2009	17.52	17.54	17.07	17.48	9,358,267	+0.12(+0.67%)
Jun 18, 2009	17.43	17.62	17.30	17.36	6,030,380	-0.01(-0.04%)
Jun 17, 2009	17.78	17.77	17.31	17.37	7,712,263	-0.41(-2.29%)
Jun 16, 2009	18.06	18.10	17.62	17.78	7,165,114	-0.27(-1.49%)
Jun 15, 2009	17.66	18.06	17.54	18.05	12,698,520	+0.34(+1.89%)
Jun 12, 2009	18.20	18.22	17.66	17.71	47,612,836	-1.00(-5.33%)
Jun 11, 2009	19.08	19.32	18.66	18.71	8,350,829	-0.47(-2.43%)
Jun 10, 2009	19.68	20.06	18.68	19.18	10,692,735	-1.50(-7.26%)
Jun 09, 2009	20.90	21.20	20.63	20.68	5,647,541	-0.11(-0.53%)
Jun 08, 2009	21.06	21.28	20.59	20.79	6,456,642	-0.81(-3.74%)
Jun 05, 2009	22.55	22.56	21.34	21.60	5,730,477	-0.66(-2.95%)
Jun 04, 2009	21.61	22.32	21.36	22.25	5,147,903	+0.84(+3.95%)
Jun 03, 2009	21.43	21.76	21.09	21.41	5,271,382	-0.42(-1.94%)
Jun 02, 2009	22.41	22.67	21.76	21.83	6,622,430	-0.70(-3.10%)
Jun 01, 2009	22.25	22.70	21.85	22.53	6,014,679	+0.53(+2.42%)
May 29, 2009	21.38	22.00	20.82	22.00	4,106,782	+0.52(+2.44%)
May 28, 2009	21.15	21.49	20.70	21.47	3,831,153	+0.60(+2.90%)
May 27, 2009	21.71	21.91	20.76	20.87	5,621,070	-0.78(-3.60%)
May 26, 2009	20.73	21.70	20.44	21.65	4,928,717	+0.72(+3.45%)
May 22, 2009	20.74	21.18	20.52	20.93	3,996,986	+0.26(+1.27%)
May 21, 2009	20.10	20.71	19.86	20.66	4,135,216	+0.23(+1.10%)
May 20, 2009	21.43	21.73	20.09	20.44	6,253,366	-0.64(-3.04%)
May 19, 2009	19.88	21.47	19.59	21.08	9,502,774	+1.09(+5.47%)
May 18, 2009	18.89	20.11	18.54	19.99	5,945,088	+1.49(+8.03%)
May 15, 2009	18.29	19.00	17.89	18.50	4,152,359	+0.25(+1.36%)
May 14, 2009	17.76	18.56	17.58	18.25	3,674,573	+0.44(+2.45%)
May 13, 2009	18.42	18.60	17.69	17.82	5,033,102	-0.87(-4.68%)
May 12, 2009	19.15	19.39	18.14	18.69	5,816,757	-0.33(-1.72%)
May 11, 2009	20.30	20.50	18.92	19.02	5,950,648	-2.12(-10.03%)
May 08, 2009	19.95	21.16	19.87	21.14	6,682,443	+1.54(+7.88%)
May 07, 2009	20.71	21.52	19.48	19.59	5,774,426	-0.51(-2.54%)
May 06, 2009	19.61	20.33	19.02	20.10	5,240,529	+1.00(+5.22%)
May 05, 2009	19.19	19.44	18.94	19.11	3,986,299	-0.46(-2.35%)
May 04, 2009	18.89	19.59	18.40	19.56	6,660,370	+0.30(+1.55%)
May 01, 2009	19.19	19.27	18.81	19.27	4,650,991	+0.07(+0.38%)
Apr 30, 2009	19.26	19.59	18.92	19.19	3,989,601	+0.02(+0.11%)
Apr 29, 2009	18.28	19.26	18.18	19.17	5,957,264	+1.06(+5.87%)
Apr 28, 2009	18.30	19.11	18.01	18.11	5,627,374	-0.74(-3.94%)
Apr 27, 2009	18.69	19.34	18.68	18.85	3,938,859	-0.41(-2.12%)
Apr 24, 2009	19.07	19.58	18.48	19.26	5,278,194	+0.20(+1.03%)
Apr 23, 2009	18.43	19.20	17.96	19.06	5,227,569	+0.60(+3.23%)
Apr 22, 2009	17.75	19.27	17.35	18.46	11,520,336	+0.84(+4.75%)
Apr 21, 2009	16.77	17.64	16.18	17.63	9,243,772	+0.31(+1.81%)
Apr 20, 2009	18.58	18.62	17.28	17.31	8,380,562	-0.79(-4.38%)
Apr 17, 2009	18.05	18.40	17.44	18.11	5,465,323	+0.17(+0.97%)
Apr 16, 2009	17.25	18.09	16.83	17.93	6,277,222	+0.81(+4.72%)
Apr 15, 2009	15.64	17.18	15.59	17.12	4,593,692	+0.99(+6.14%)
Apr 14, 2009	17.20	17.45	16.02	16.13	5,828,585	-1.57(-8.89%)
Apr 13, 2009	16.72	17.98	16.71	17.71	4,193,347	+0.09(+0.54%)
Apr 09, 2009	16.75	17.67	16.39	17.61	5,650,217	+1.58(+9.86%)
Apr 08, 2009	15.53	16.08	15.53	16.03	4,398,696	+1.01(+6.69%)
Apr 07, 2009	15.58	15.58	15.03	15.03	3,825,902	-1.08(-6.69%)
Apr 06, 2009	16.29	16.48	15.75	16.10	4,216,385	-0.53(-3.20%)
Apr 03, 2009	15.97	16.67	15.67	16.64	3,828,366	+0.78(+4.91%)
Apr 02, 2009	15.86	16.21	15.56	15.86	6,047,065	+0.56(+3.67%)
Apr 01, 2009	14.39	15.40	14.39	15.30	3,884,278	+0.37(+2.49%)
Mar 31, 2009	14.11	15.10	13.99	14.92	5,748,791	+1.17(+8.47%)
Mar 30, 2009	13.99	14.82	13.66	13.76	5,011,179	-1.90(-12.14%)
Mar 26, 2009	15.81	15.86	15.16	15.66	5,768,947	+0.15(+0.94%)
Mar 25, 2009	15.02	15.67	14.50	15.51	4,874,711	+0.51(+3.40%)
Mar 24, 2009	15.07	15.89	14.67	15.00	5,816,783	-0.92(-5.76%)
Mar 23, 2009	14.70	15.94	14.64	15.92	6,597,962	+2.28(+16.71%)
Mar 20, 2009	13.99	14.34	13.53	13.64	5,958,529	-0.48(-3.40%)
Mar 19, 2009	14.97	14.97	14.00	14.12	6,574,074	-0.57(-3.85%)
Mar 18, 2009	12.89	14.79	12.82	14.69	9,476,673	+1.37(+10.32%)
Mar 17, 2009	12.40	13.34	12.27	13.31	6,606,630	+1.03(+8.36%)
Mar 16, 2009	13.37	13.66	12.21	12.29	6,303,474	-0.76(-5.81%)
Mar 13, 2009	13.07	13.43	12.51	13.05	0	+0.12(+0.96%)
Mar 12, 2009	11.89	13.02	11.67	12.92	5,889,216	+0.78(+6.42%)
Mar 11, 2009	11.50	12.36	11.11	12.14	6,373,369	+0.73(+6.38%)
Mar 10, 2009	10.39	11.44	10.20	11.41	7,185,709	+1.36(+13.55%)
Mar 09, 2009	10.37	10.72	9.855	10.05	5,315,503	-0.29(-2.82%)
Mar 06, 2009	10.52	10.72	9.833	10.34	0	-0.01(-0.07%)
Mar 05, 2009	10.94	11.22	10.08	10.35	6,835,319	-0.92(-8.14%)
Mar 04, 2009	11.07	11.57	10.43	11.27	5,886,774	+0.35(+3.20%)
Mar 02, 2009	11.10	11.59	10.82	10.92	6,257,732	-0.69(-5.96%)
Feb 27, 2009	11.68	12.08	11.33	11.61	0	-0.55(-4.55%)
Feb 26, 2009	12.80	12.88	11.91	12.16	5,329,559	-0.13(-1.07%)
Feb 25, 2009	12.70	12.85	11.89	12.29	6,933,131	-0.63(-4.90%)
Feb 24, 2009	11.73	12.96	11.60	12.93	6,218,683	+1.28(+11.01%)
Feb 23, 2009	12.72	12.89	11.57	11.65	6,516,372	-0.84(-6.76%)
Feb 20, 2009	11.97	12.91	11.59	12.49	8,280,681	+0.04(+0.35%)
Feb 19, 2009	13.62	13.84	12.36	12.45	6,436,495	-1.11(-8.17%)
Feb 18, 2009	13.35	13.77	12.74	13.55	7,888,156	+0.42(+3.16%)
Feb 17, 2009	14.06	14.31	13.10	13.14	6,811,533	-1.76(-11.83%)
Feb 13, 2009	15.11	15.39	14.80	14.90	3,935,410	-0.35(-2.29%)
Feb 12, 2009	14.39	15.38	14.23	15.25	4,542,119	+0.09(+0.62%)
Feb 11, 2009	14.81	15.19	14.30	15.16	3,952,916	+0.68(+4.73%)
Feb 10, 2009	15.70	16.07	14.31	14.47	7,087,427	-1.43(-8.98%)
Feb 09, 2009	15.78	16.47	15.39	15.90	5,562,417	+0.11(+0.69%)
Feb 06, 2009	16.22	16.50	15.55	15.79	9,101,586	-0.14(-0.87%)
Feb 05, 2009	14.99	16.34	14.76	15.93	5,512,285	+0.79(+5.25%)
Feb 04, 2009	15.29	15.70	14.90	15.14	5,293,857	-0.04(-0.24%)
Feb 03, 2009	15.76	15.82	14.42	15.17	5,383,551	-0.37(-2.39%)
Feb 02, 2009	14.20	15.69	14.00	15.54	5,348,080	+0.87(+5.91%)
Jan 30, 2009	15.73	15.91	14.49	14.68	0	-0.79(-5.13%)
Jan 29, 2009	15.50	16.12	14.57	15.47	5,828,575	-0.64(-3.98%)
Jan 28, 2009	15.73	16.61	15.46	16.11	8,556,056	+1.19(+8.01%)
Jan 27, 2009	14.82	15.08	14.20	14.92	4,044,883	+0.41(+2.81%)
Jan 26, 2009	14.31	15.37	14.04	14.51	5,542,203	+0.34(+2.36%)
Jan 23, 2009	13.18	14.62	13.18	14.17	7,053,268	+0.20(+1.46%)
Jan 22, 2009	14.39	15.19	13.71	13.97	6,475,541	-0.97(-6.48%)
Jan 21, 2009	13.18	15.16	12.83	14.94	9,453,042	+2.13(+16.67%)
Jan 20, 2009	14.67	15.51	12.80	12.80	7,874,213	-2.72(-17.50%)
Jan 16, 2009	15.11	15.72	14.52	15.52	8,100,324	+0.98(+6.71%)
Jan 15, 2009	14.64	15.32	13.75	14.55	5,667,883	-0.08(-0.55%)
Jan 14, 2009	15.15	15.25	14.16	14.63	5,203,246	-1.11(-7.04%)
Jan 13, 2009	15.00	16.06	14.84	15.73	3,641,109	+0.48(+3.15%)
Jan 12, 2009	16.91	16.91	15.03	15.25	4,365,017	-1.35(-8.16%)
Jan 09, 2009	17.51	17.57	16.51	16.61	4,391,393	-0.73(-4.20%)
Jan 08, 2009	16.58	17.35	16.37	17.34	4,099,963	+0.58(+3.48%)
Jan 07, 2009	17.73	17.90	16.61	16.75	5,078,799	-1.53(-8.37%)
Jan 06, 2009	17.74	18.65	17.54	18.28	5,562,454	+0.70(+3.98%)
Jan 05, 2009	17.35	17.80	16.82	17.58	4,430,209	+0.10(+0.58%)
Jan 02, 2009	17.04	17.63	16.34	17.48	0	+0.47(+2.74%)
Jan 01, 2009	16.10	17.12	15.95	17.01	0	+0.00(+0.00%)
Dec 31, 2008	16.10	17.12	15.95	17.01	3,939,301	+1.06(+6.62%)
Dec 30, 2008	14.43	16.05	14.43	15.96	3,272,638	+1.57(+10.94%)
Dec 29, 2008	14.57	14.60	13.85	14.39	2,115,073	-0.22(-1.50%)
Dec 26, 2008	15.08	15.20	14.35	14.60	1,517,428	-0.37(-2.48%)
Dec 24, 2008	14.75	14.98	14.38	14.98	859,828	+0.42(+2.85%)
Dec 23, 2008	15.27	15.39	14.52	14.56	2,527,162	-0.42(-2.77%)
Dec 22, 2008	16.62	16.62	14.63	14.98	4,850,288	-1.67(-10.02%)
Dec 19, 2008	15.65	16.71	15.34	16.64	4,384,860	+1.32(+8.60%)
Dec 18, 2008	15.89	16.36	15.26	15.32	4,677,696	-0.66(-4.10%)
Dec 17, 2008	15.45	16.26	14.92	15.98	4,652,090	+0.10(+0.64%)
Dec 16, 2008	14.06	16.05	13.88	15.88	6,350,582	+2.20(+16.08%)
Dec 15, 2008	15.00	15.16	13.45	13.68	3,229,071	-1.23(-8.26%)
Dec 12, 2008	14.06	15.19	13.91	14.91	3,491,999	+0.17(+1.19%)
Dec 11, 2008	15.26	15.93	14.56	14.73	5,200,624	-0.71(-4.62%)
Dec 10, 2008	14.93	15.60	14.81	15.45	3,799,769	+0.63(+4.28%)
Dec 09, 2008	14.66	15.49	14.43	14.81	5,429,020	-0.17(-1.12%)
Dec 08, 2008	16.05	16.60	14.31	14.98	7,261,250	-0.54(-3.47%)
Dec 05, 2008	12.02	15.86	11.86	15.52	10,015,408	+3.28(+26.84%)
Dec 04, 2008	12.29	12.99	11.87	12.24	4,669,737	-0.43(-3.39%)
Dec 03, 2008	12.04	12.83	11.52	12.67	5,251,731	+0.28(+2.23%)
Dec 02, 2008	11.51	12.56	11.07	12.39	6,421,212	+1.14(+10.17%)
Dec 01, 2008	12.64	12.76	10.82	11.25	7,290,519	-2.20(-16.36%)
Nov 28, 2008	12.91	13.47	12.89	13.45	1,570,499	+0.47(+3.65%)
Nov 26, 2008	11.61	13.04	11.40	12.97	4,791,694	+0.60(+4.89%)
Nov 25, 2008	11.82	12.70	11.03	12.37	7,331,934	+0.85(+7.40%)
Nov 24, 2008	10.49	11.68	9.593	11.52	7,601,884	+2.51(+27.81%)
Nov 21, 2008	9.461	9.993	8.551	9.010	9,510,338	-0.40(-4.26%)
Nov 20, 2008	9.906	10.68	9.156	9.411	6,853,468	-0.76(-7.45%)
Nov 19, 2008	11.42	11.66	10.01	10.17	5,995,279	-1.49(-12.75%)
Nov 18, 2008	11.92	12.06	11.07	11.65	7,281,675	-0.23(-1.90%)
Nov 17, 2008	12.94	13.10	11.79	11.88	5,605,034	-1.23(-9.39%)
Nov 14, 2008	13.99	14.64	12.89	13.11	7,278,094	-1.27(-8.81%)
Nov 13, 2008	13.09	14.43	11.97	14.38	8,759,471	+1.71(+13.51%)
Nov 12, 2008	13.11	14.08	12.52	12.67	7,468,129	-0.38(-2.90%)
Nov 11, 2008	13.96	13.96	12.65	13.05	4,080,425	-1.11(-7.87%)
Nov 10, 2008	15.57	15.57	13.76	14.16	3,510,430	-1.16(-7.56%)
Nov 07, 2008	14.63	15.45	14.36	15.32	3,036,325	+1.01(+7.02%)
Nov 06, 2008	15.67	16.28	14.13	14.31	4,314,375	-1.53(-9.66%)
Nov 05, 2008	16.78	17.67	15.73	15.84	3,633,456	-1.25(-7.29%)
Nov 04, 2008	16.17	17.17	16.10	17.09	5,328,841	+1.27(+8.01%)
Nov 03, 2008	15.65	15.94	15.30	15.82	6,242,446	+0.09(+0.56%)
Oct 31, 2008	13.74	15.76	12.41	15.73	9,901,148	+1.89(+13.68%)
Oct 30, 2008	16.75	17.12	13.55	13.84	8,420,387	-2.03(-12.80%)
Oct 29, 2008	17.36	17.48	15.71	15.87	4,567,196	-1.49(-8.56%)
Oct 28, 2008	15.24	17.51	14.65	17.36	5,484,706	+2.68(+18.26%)
Oct 27, 2008	14.89	16.01	14.65	14.68	4,668,078	-0.93(-5.97%)
Oct 24, 2008	14.22	15.90	13.90	15.61	5,117,243	-0.26(-1.65%)
Oct 23, 2008	15.97	16.45	14.55	15.87	5,098,226	-0.02(-0.14%)
Oct 22, 2008	18.11	18.11	15.30	15.89	5,122,184	-2.86(-15.26%)
Oct 21, 2008	19.02	19.74	18.31	18.76	3,568,311	-0.64(-3.30%)
Oct 20, 2008	18.22	19.53	17.92	19.40	4,483,445	+1.34(+7.42%)
Oct 17, 2008	16.95	19.24	16.85	18.06	4,350,609	+0.68(+3.94%)
Oct 16, 2008	18.62	19.30	15.86	17.37	7,198,122	-1.41(-7.52%)
Oct 15, 2008	21.12	21.35	18.62	18.78	5,452,663	-3.28(-14.88%)
Oct 14, 2008	18.95	22.49	18.95	22.07	9,176,890	+3.48(+18.73%)
Oct 13, 2008	16.66	18.78	16.16	18.59	5,833,232	+2.84(+18.04%)
Oct 10, 2008	14.49	16.51	12.03	15.75	9,564,019	+0.74(+4.95%)
Oct 09, 2008	19.19	19.60	15.00	15.00	8,948,624	-3.79(-20.19%)
Oct 08, 2008	19.91	20.39	17.17	18.80	7,566,873	-1.84(-8.93%)
Oct 07, 2008	22.51	23.39	20.60	20.64	3,838,409	-2.51(-10.85%)
Oct 06, 2008	23.02	24.68	21.48	23.15	3,884,474	-0.84(-3.52%)
Oct 03, 2008	24.67	25.84	23.33	24.00	3,939,486	-0.42(-1.73%)
Oct 02, 2008	28.14	28.76	22.89	24.42	4,685,724	-3.86(-13.65%)
Oct 01, 2008	27.31	28.73	26.71	28.28	3,329,729	+0.46(+1.65%)
Sep 30, 2008	26.96	30.96	25.38	27.82	3,524,621	+1.68(+6.41%)
Sep 29, 2008	29.20	29.53	26.15	26.15	3,959,381	-3.28(-11.14%)
Sep 26, 2008	30.07	30.21	28.60	29.43	0	-0.64(-2.13%)
Sep 25, 2008	30.69	30.69	29.27	30.07	4,012,563	+0.39(+1.30%)
Sep 24, 2008	29.32	30.02	28.01	29.68	3,179,991	+0.36(+1.24%)
Sep 23, 2008	30.45	30.85	28.78	29.32	3,995,632	-0.73(-2.42%)
Sep 22, 2008	31.32	32.76	29.80	30.05	5,527,339	-1.64(-5.17%)
Sep 19, 2008	34.17	36.24	29.68	31.68	0	+2.98(+10.38%)
Sep 18, 2008	28.12	29.60	23.33	28.70	13,824,706	+1.15(+4.18%)
Sep 17, 2008	29.74	30.39	27.34	27.55	9,121,573	-3.08(-10.06%)
Sep 16, 2008	29.34	30.80	28.30	30.64	8,368,801	+0.17(+0.57%)
Sep 15, 2008	29.87	32.76	29.87	30.46	7,096,451	-2.10(-6.44%)
Sep 12, 2008	31.21	32.77	30.33	32.56	3,787,532	+0.71(+2.22%)
Sep 11, 2008	30.31	31.99	29.91	31.85	5,366,885	+0.94(+3.04%)
Sep 10, 2008	31.57	31.76	30.53	30.91	4,858,203	-0.24(-0.77%)
Sep 09, 2008	33.66	33.97	31.14	31.15	5,820,693	-2.88(-8.47%)
Sep 08, 2008	34.07	35.19	32.67	34.04	6,444,845	+1.72(+5.32%)
Sep 05, 2008	31.72	32.38	30.76	32.32	0	+0.15(+0.45%)
Sep 04, 2008	33.34	33.72	32.01	32.17	3,429,702	-1.17(-3.52%)
Sep 03, 2008	32.67	33.43	32.35	33.34	3,500,545	+0.52(+1.60%)

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.