Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	23.52	23.78	23.06	23.52	10,473	+0.14(+0.61%)
Aug 30, 2010	23.52	23.75	23.36	23.37	2,130,389	-0.21(-0.89%)
Aug 27, 2010	23.58	23.67	22.83	23.58	2,151,809	+0.75(+3.26%)
Aug 26, 2010	23.15	23.34	22.80	22.84	3,401,103	-0.10(-0.43%)
Aug 25, 2010	23.06	23.16	22.61	22.94	3,395,119	-0.29(-1.23%)
Aug 24, 2010	23.28	23.68	22.95	23.22	143	-0.67(-2.80%)
Aug 23, 2010	23.94	24.31	23.82	23.89	3,658,942	-0.04(-0.16%)
Aug 20, 2010	23.20	24.07	23.18	23.93	2,566,182	+0.54(+2.32%)
Aug 19, 2010	23.30	23.61	23.10	23.39	143	-0.14(-0.61%)
Aug 18, 2010	23.18	23.86	23.18	23.53	1,926,166	+0.34(+1.46%)
Aug 17, 2010	23.09	23.40	22.98	23.19	1,775,943	+0.24(+1.05%)
Aug 16, 2010	22.88	23.07	22.61	22.95	1,687,919	-0.11(-0.46%)
Aug 13, 2010	23.06	23.34	22.87	23.06	1,603,866	-0.18(-0.78%)
Aug 12, 2010	22.85	23.46	22.59	23.24	1,786,478	+0.11(+0.46%)
Aug 11, 2010	23.11	23.40	22.97	23.13	2,131,421	-0.29(-1.25%)
Aug 10, 2010	24.00	24.12	23.37	23.43	3,434,574	-0.75(-3.11%)
Aug 09, 2010	24.15	24.55	24.15	24.18	1,524,403	+0.02(+0.06%)
Aug 06, 2010	24.16	24.16	23.66	24.16	2,010,352	-0.05(-0.22%)
Aug 05, 2010	24.67	24.68	23.54	24.22	3,637,505	-1.71(-6.59%)
Aug 04, 2010	25.74	26.02	25.43	25.92	1,701,149	+0.20(+0.79%)
Aug 03, 2010	26.26	26.26	25.49	25.72	1,712,352	-0.67(-2.54%)
Aug 02, 2010	26.21	26.53	26.02	26.39	1,587,847	+0.57(+2.22%)
Jul 30, 2010	25.82	25.90	25.25	25.82	2,105,008	+0.11(+0.41%)
Jul 29, 2010	26.54	26.68	25.56	25.71	2,427,523	-0.62(-2.37%)
Jul 28, 2010	26.74	26.92	26.24	26.34	1,533,712	-0.50(-1.88%)
Jul 27, 2010	27.40	27.45	26.69	26.84	1,356,528	-0.37(-1.35%)
Jul 26, 2010	26.92	27.31	26.68	27.21	1,017,513	+0.36(+1.35%)
Jul 23, 2010	26.01	26.85	25.80	26.85	1,619,269	+0.84(+3.24%)
Jul 22, 2010	25.61	26.19	25.57	26.01	1,271,186	+0.61(+2.40%)
Jul 21, 2010	25.79	25.81	25.18	25.40	1,537,336	-0.25(-0.97%)
Jul 20, 2010	25.65	25.72	24.84	25.65	1,148,976	+0.37(+1.46%)
Jul 19, 2010	25.18	25.42	24.96	25.28	1,164,734	+0.15(+0.60%)
Jul 16, 2010	25.13	26.00	25.12	25.13	1,728,191	-0.82(-3.16%)
Jul 15, 2010	25.63	26.19	25.32	25.95	1,633,742	+0.29(+1.11%)
Jul 14, 2010	25.67	25.81	25.28	25.66	1,131,158	-0.05(-0.18%)
Jul 13, 2010	25.36	25.79	25.13	25.71	1,699,523	+0.65(+2.61%)
Jul 12, 2010	24.95	25.25	24.86	25.05	1,310,169	+0.01(+0.03%)
Jul 09, 2010	25.04	25.09	24.73	25.04	1,649,993	+0.20(+0.79%)
Jul 08, 2010	25.33	25.33	24.59	24.85	2,694,854	-0.29(-1.14%)
Jul 07, 2010	24.49	25.15	24.46	25.13	2,648,287	+0.48(+1.95%)
Jul 06, 2010	24.83	25.23	24.32	24.65	1,838,115	-0.01(-0.03%)
Jul 02, 2010	24.66	25.28	24.44	24.66	2,177,194	+0.05(+0.21%)
Jul 01, 2010	24.24	24.82	23.87	24.61	2,255,751	+0.46(+1.90%)
Jun 30, 2010	24.46	24.81	24.09	24.15	912	-0.30(-1.23%)
Jun 29, 2010	24.34	25.01	24.18	24.45	4,374,403	+0.07(+0.28%)
Jun 25, 2010	24.38	24.48	24.00	24.38	4,577,092	+0.08(+0.31%)
Jun 24, 2010	24.58	24.60	24.13	24.31	3,093,268	-0.40(-1.61%)
Jun 23, 2010	23.93	24.91	23.86	24.70	3,647,887	+0.96(+4.02%)
Jun 22, 2010	24.92	25.26	23.53	23.75	8,192,920	-2.06(-7.99%)
Jun 21, 2010	26.34	26.41	25.62	25.81	2,482,343	-0.20(-0.75%)
Jun 18, 2010	26.01	26.58	25.81	26.01	4,802,618	-0.22(-0.83%)
Jun 17, 2010	26.35	26.44	25.92	26.22	2,032,006	-0.02(-0.06%)
Jun 16, 2010	26.35	26.44	26.01	26.24	1,784,210	-0.23(-0.85%)
Jun 15, 2010	25.92	26.59	25.83	26.47	2,403,713	+0.68(+2.66%)
Jun 14, 2010	25.47	25.95	25.39	25.78	2,070,137	+0.46(+1.81%)
Jun 11, 2010	25.20	25.56	25.01	25.32	1,765,427	-0.11(-0.41%)
Jun 10, 2010	24.95	25.47	24.90	25.43	1,824,968	+0.74(+2.99%)
Jun 09, 2010	25.00	25.31	24.56	24.69	2,292,392	-0.19(-0.76%)
Jun 08, 2010	24.67	24.92	24.20	24.88	2,644,325	+0.20(+0.82%)
Jun 07, 2010	25.73	25.93	24.61	24.67	2,912,560	-1.08(-4.18%)
Jun 04, 2010	25.75	26.27	25.65	25.75	2,305,786	-0.79(-2.98%)
Jun 03, 2010	26.53	26.83	26.16	26.54	2,243,551	+0.02(+0.06%)
Jun 02, 2010	26.35	26.54	26.07	26.53	2,434,880	+0.37(+1.41%)
Jun 01, 2010	26.34	26.92	26.16	26.16	2,802,672	-0.43(-1.61%)
May 28, 2010	26.59	27.45	26.34	26.59	3,382,877	-0.53(-1.97%)
May 27, 2010	27.84	28.17	25.90	27.12	6,144,791	+0.13(+0.47%)
May 26, 2010	27.59	27.80	26.90	26.99	398	-0.17(-0.64%)
May 25, 2010	26.35	27.23	26.25	27.17	2,903,138	+0.08(+0.31%)
May 24, 2010	27.35	27.71	27.04	27.08	2,048,895	-0.21(-0.77%)
May 21, 2010	25.67	27.44	25.61	27.29	2,607,927	+1.02(+3.90%)
May 20, 2010	26.28	26.75	26.12	26.27	2,128,628	-0.86(-3.16%)
May 19, 2010	27.04	27.29	26.62	27.13	1,951,382	+0.05(+0.17%)
May 18, 2010	27.87	28.05	27.01	27.08	8,770	-0.58(-2.09%)
May 17, 2010	27.14	27.77	26.92	27.66	1,927,675	+0.50(+1.86%)
May 14, 2010	27.16	27.42	26.98	27.16	1,505,006	-0.20(-0.72%)
May 13, 2010	28.07	28.16	27.28	27.35	1,713,322	-0.71(-2.55%)
May 12, 2010	27.71	28.15	27.59	28.07	1,597,169	+0.46(+1.66%)
May 11, 2010	27.77	28.01	27.54	27.61	2,036,351	-0.14(-0.51%)
May 10, 2010	27.43	27.76	27.42	27.75	2,136,499	+1.48(+5.64%)
May 07, 2010	26.71	27.47	25.95	26.27	3,599,500	-0.50(-1.88%)
May 06, 2010	26.79	27.49	25.59	26.77	1,594	-1.26(-4.51%)
May 05, 2010	28.28	28.84	28.03	28.04	2,188,099	-0.29(-1.01%)
May 04, 2010	28.44	28.54	27.73	28.32	2,677,746	-0.50(-1.72%)
May 03, 2010	28.86	29.29	28.54	28.82	2,225,094	+0.08(+0.26%)
Apr 30, 2010	29.48	29.78	28.62	28.75	1,796,586	-0.62(-2.13%)
Apr 29, 2010	29.47	29.53	29.19	29.37	1,865,892	+0.11(+0.39%)
Apr 28, 2010	29.77	29.97	29.00	29.26	2,234,011	-0.51(-1.72%)
Apr 27, 2010	30.56	30.59	29.70	29.77	1,581,231	-0.99(-3.21%)
Apr 26, 2010	31.17	31.17	30.69	30.75	1,586,615	-0.20(-0.66%)
Apr 23, 2010	30.50	31.00	30.29	30.96	1,616,227	+0.54(+1.78%)
Apr 22, 2010	29.45	30.50	29.17	30.42	1,793,527	+0.90(+3.03%)
Apr 21, 2010	29.52	29.63	29.16	29.52	4,765	-0.08(-0.25%)
Apr 20, 2010	29.82	29.99	29.38	29.60	1,862,264	+0.34(+1.16%)
Apr 19, 2010	29.68	29.72	28.75	29.26	2,342,204	-0.53(-1.79%)
Apr 16, 2010	29.83	29.86	29.54	29.79	2,432,154	-0.10(-0.33%)
Apr 15, 2010	30.09	30.14	29.71	29.89	1,566,788	-0.18(-0.60%)
Apr 14, 2010	29.42	30.14	29.38	30.07	3,303,373	+0.90(+3.07%)
Apr 13, 2010	29.05	29.29	28.89	29.17	2,246,334	+0.08(+0.26%)
Apr 12, 2010	29.59	29.72	29.08	29.10	2,169,915	-0.41(-1.40%)
Apr 09, 2010	29.25	29.63	28.90	29.51	2,363,356	+0.23(+0.80%)
Apr 08, 2010	29.16	29.32	28.84	29.28	2,402,679	+0.15(+0.52%)
Apr 07, 2010	28.26	29.27	28.23	29.13	4,583,874	+0.96(+3.42%)
Apr 06, 2010	27.99	28.25	27.99	28.17	2,294,165	+0.22(+0.78%)
Apr 05, 2010	27.75	28.05	27.65	27.95	1,765,093	+0.24(+0.87%)
Apr 01, 2010	27.48	27.71	27.71	27.71	1,751,625	+0.30(+1.10%)
Mar 31, 2010	27.98	27.98	27.35	27.41	1,603,894	-0.71(-2.54%)
Mar 30, 2010	28.09	28.33	27.79	28.12	960,721	+0.04(+0.13%)
Mar 29, 2010	28.33	28.46	27.72	28.08	1,602,861	-0.14(-0.51%)
Mar 26, 2010	28.24	28.59	28.12	28.23	1,457,229	+0.11(+0.40%)
Mar 25, 2010	28.14	28.45	28.09	28.11	1,134,879	+0.09(+0.32%)
Mar 24, 2010	28.43	28.50	27.92	28.02	1,237,437	-0.50(-1.77%)
Mar 23, 2010	28.43	28.56	28.08	28.53	1,503,702	+0.20(+0.69%)
Mar 22, 2010	27.25	28.40	26.95	28.33	1,830,313	+0.71(+2.59%)
Mar 19, 2010	27.82	27.84	27.25	27.62	1,372,751	-0.20(-0.73%)
Mar 18, 2010	27.84	27.88	27.58	27.82	1,192,539	-0.10(-0.35%)
Mar 17, 2010	27.58	28.06	27.24	27.92	2,089,567	+0.42(+1.53%)
Mar 16, 2010	26.95	27.53	26.95	27.50	1,909,534	+0.41(+1.53%)
Mar 15, 2010	26.85	27.09	26.83	27.08	1,319,017	+0.09(+0.33%)
Mar 12, 2010	27.01	27.06	26.71	26.99	1,062,554	-0.01(-0.03%)
Mar 11, 2010	26.91	27.00	26.41	27.00	1,764,563	+0.00(+0.00%)
Mar 10, 2010	27.02	27.13	26.86	27.00	1,668,799	-0.07(-0.25%)
Mar 09, 2010	27.00	27.35	26.85	27.07	1,831,362	-0.01(-0.03%)
Mar 08, 2010	27.05	27.28	26.96	27.07	1,821,305	-0.08(-0.30%)
Mar 05, 2010	26.89	27.38	26.71	27.16	2,487,717	+0.32(+1.21%)
Mar 04, 2010	26.01	26.89	25.90	26.83	3,221,664	+0.82(+3.15%)
Mar 03, 2010	26.33	26.76	25.87	26.01	5,900,220	+0.48(+1.86%)
Mar 02, 2010	25.92	26.00	25.37	25.54	3,587,959	-0.23(-0.91%)
Mar 01, 2010	25.60	25.90	25.40	25.77	2,262,589	+0.56(+2.24%)
Feb 26, 2010	24.82	25.45	24.76	25.21	3,358,925	+0.45(+1.82%)
Feb 25, 2010	23.79	24.77	23.63	24.76	3,377,317	+0.89(+3.72%)
Feb 24, 2010	23.67	23.94	23.55	23.87	1,393,738	+0.29(+1.24%)
Feb 23, 2010	23.49	23.63	23.24	23.58	1,925,704	+0.02(+0.06%)
Feb 22, 2010	23.67	23.78	23.39	23.56	1,136,002	-0.04(-0.16%)
Feb 19, 2010	23.46	23.67	23.40	23.60	1,028,074	+0.06(+0.26%)
Feb 18, 2010	23.40	23.59	23.25	23.54	1,021,039	+0.15(+0.64%)
Feb 17, 2010	23.37	23.43	23.22	23.39	1,394,007	+0.06(+0.26%)
Feb 16, 2010	23.15	23.43	23.07	23.33	1,046,547	+0.29(+1.27%)
Feb 12, 2010	22.57	23.03	23.03	23.03	1,281,725	+0.25(+1.09%)
Feb 11, 2010	22.35	22.82	22.12	22.79	905,980	+0.46(+2.06%)
Feb 10, 2010	22.45	22.54	22.22	22.33	1,914,625	-0.08(-0.34%)
Feb 09, 2010	22.18	22.50	22.00	22.40	991,795	+0.43(+1.95%)
Feb 08, 2010	22.22	22.43	21.97	21.97	990,612	-0.21(-0.95%)
Feb 05, 2010	22.33	22.39	21.84	22.18	1,628,266	-0.14(-0.61%)
Feb 04, 2010	21.88	22.61	21.82	22.32	2,643,309	+0.34(+1.54%)
Feb 03, 2010	21.88	22.12	21.84	21.98	997,239	-0.06(-0.27%)
Feb 02, 2010	21.79	22.15	21.72	22.04	1,351,433	+0.44(+2.03%)
Feb 01, 2010	21.59	21.74	21.45	21.60	1,046,455	+0.22(+1.05%)
Jan 29, 2010	21.92	21.99	21.36	21.38	1,716,418	-0.49(-2.24%)
Jan 28, 2010	22.03	22.13	21.66	21.87	1,057,070	-0.12(-0.55%)
Jan 27, 2010	22.45	22.48	21.67	21.99	1,830,689	-0.45(-2.01%)
Jan 26, 2010	22.25	22.57	22.09	22.44	1,538,969	+0.18(+0.81%)
Jan 25, 2010	22.52	22.59	22.22	22.26	1,414,423	-0.01(-0.03%)
Jan 22, 2010	22.57	22.83	22.20	22.27	2,443,035	-0.38(-1.69%)
Jan 21, 2010	22.75	22.95	22.51	22.65	2,468,467	+0.00(+0.00%)
Jan 20, 2010	22.36	22.68	22.20	22.65	3,409,567	-0.67(-2.87%)
Jan 19, 2010	23.33	23.62	23.17	23.32	1,805,919	-0.02(-0.10%)
Jan 15, 2010	23.28	23.34	23.34	23.34	2,386,707	+0.22(+0.94%)
Jan 14, 2010	23.42	23.47	22.95	23.12	2,049,057	-0.33(-1.41%)
Jan 13, 2010	23.21	23.49	22.85	23.46	3,009,579	+0.72(+3.18%)
Jan 12, 2010	22.46	23.02	21.96	22.73	3,560,450	+0.39(+1.75%)
Jan 11, 2010	22.48	22.57	22.23	22.34	1,523,923	-0.12(-0.54%)
Jan 08, 2010	22.23	22.55	22.19	22.46	2,027,384	+0.14(+0.61%)
Jan 07, 2010	22.30	22.44	21.97	22.33	2,790,909	+0.25(+1.12%)
Jan 06, 2010	21.63	22.09	21.55	22.08	2,227,336	+0.29(+1.31%)
Jan 05, 2010	21.78	21.82	21.55	21.79	1,836,142	+0.00(+0.00%)
Jan 04, 2010	22.11	22.21	21.52	21.79	2,579,821	-0.02(-0.07%)
Dec 31, 2009	22.15	21.81	21.81	21.81	1,390,429	-0.25(-1.13%)
Dec 30, 2009	22.01	22.22	21.82	22.06	1,390,863	-0.07(-0.31%)
Dec 29, 2009	21.97	22.18	21.87	22.12	2,425,467	+0.26(+1.20%)
Dec 28, 2009	22.12	22.21	21.72	21.86	1,330,745	-0.20(-0.92%)
Dec 24, 2009	22.00	22.15	21.84	22.06	351,579	+0.11(+0.48%)
Dec 23, 2009	22.06	22.24	21.81	21.96	1,478,824	-0.10(-0.44%)
Dec 22, 2009	22.29	22.29	21.88	22.06	2,164,163	-0.17(-0.75%)
Dec 21, 2009	22.09	22.33	22.03	22.22	2,165,642	+0.13(+0.58%)
Dec 18, 2009	21.95	22.23	21.66	22.09	3,158,533	+0.38(+1.73%)
Dec 17, 2009	22.00	22.07	21.67	21.72	1,984,463	-0.44(-2.00%)
Dec 16, 2009	22.12	22.17	21.94	22.16	2,337,315	+0.13(+0.58%)
Dec 15, 2009	21.82	22.13	21.60	22.03	3,172,127	+0.22(+1.00%)
Dec 14, 2009	21.80	21.82	21.72	21.82	2,594,126	+0.18(+0.83%)
Dec 11, 2009	21.44	21.67	21.28	21.63	2,715,015	+0.31(+1.45%)
Dec 10, 2009	21.51	21.77	21.28	21.33	3,132,249	-0.07(-0.32%)
Dec 09, 2009	21.47	21.50	21.18	21.39	2,573,476	-0.14(-0.66%)
Dec 08, 2009	21.10	21.59	20.86	21.54	4,121,966	+0.35(+1.63%)
Dec 07, 2009	21.38	21.55	20.69	21.19	4,851,573	+0.06(+0.28%)
Dec 04, 2009	20.22	21.13	20.12	21.13	15,174,066	+3.42(+19.29%)
Dec 03, 2009	18.24	18.24	17.68	17.71	3,591,323	-0.28(-1.55%)
Dec 02, 2009	17.71	18.23	17.70	17.99	3,379,603	+0.34(+1.92%)
Dec 01, 2009	17.50	17.78	17.45	17.65	2,690,728	+0.30(+1.73%)
Nov 30, 2009	18.05	18.16	17.34	17.35	3,848,920	-0.71(-3.96%)
Nov 27, 2009	17.57	18.18	17.57	18.07	1,233,817	-0.14(-0.78%)
Nov 25, 2009	18.23	18.26	18.08	18.21	2,020,821	+0.07(+0.37%)
Nov 24, 2009	18.11	18.28	17.98	18.14	3,098,827	+0.05(+0.29%)
Nov 23, 2009	18.32	18.53	17.95	18.09	3,198,358	-0.08(-0.46%)
Nov 20, 2009	18.49	18.61	18.09	18.17	2,186,610	-0.43(-2.31%)
Nov 19, 2009	18.96	19.02	18.55	18.60	1,695,669	-0.44(-2.29%)
Nov 18, 2009	18.99	19.13	18.90	19.04	1,474,966	+0.02(+0.08%)
Nov 17, 2009	19.46	19.46	18.94	19.02	1,716,642	-0.44(-2.24%)
Nov 16, 2009	19.35	19.56	19.22	19.46	1,757,667	+0.27(+1.41%)
Nov 13, 2009	19.04	19.29	18.90	19.19	1,310,757	+0.17(+0.87%)
Nov 12, 2009	19.42	19.56	19.00	19.02	1,013,905	-0.39(-2.02%)
Nov 11, 2009	19.42	19.63	19.20	19.41	1,497,360	+0.15(+0.78%)
Nov 10, 2009	19.29	19.47	18.96	19.26	1,923,590	-0.20(-1.01%)
Nov 09, 2009	18.96	19.51	18.93	19.46	2,457,205	+0.59(+3.15%)
Nov 06, 2009	18.95	19.17	18.62	18.87	1,404,542	-0.25(-1.30%)
Nov 05, 2009	18.96	19.55	18.47	19.11	1,927,427	+0.44(+2.38%)
Nov 04, 2009	19.03	19.17	18.62	18.67	1,951,118	-0.24(-1.27%)
Nov 03, 2009	18.88	19.16	18.68	18.91	1,593,034	-0.08(-0.40%)
Nov 02, 2009	19.00	19.29	18.78	18.99	2,079,284	+0.14(+0.72%)
Oct 30, 2009	19.38	19.49	18.84	18.85	1,875,871	-0.59(-3.06%)
Oct 29, 2009	19.19	19.47	19.08	19.44	1,378,146	+0.44(+2.30%)
Oct 28, 2009	19.53	19.72	18.92	19.01	1,770,595	-0.56(-2.85%)
Oct 27, 2009	19.97	19.97	19.44	19.57	1,019,921	-0.30(-1.52%)
Oct 26, 2009	19.75	20.24	19.69	19.87	1,710,207	+0.16(+0.80%)
Oct 23, 2009	19.81	19.90	19.67	19.71	1,200,552	-0.40(-1.98%)
Oct 22, 2009	20.08	20.24	19.84	20.11	2,637,218	+0.08(+0.38%)
Oct 21, 2009	20.60	20.79	20.02	20.03	2,424,691	-0.68(-3.27%)
Oct 20, 2009	20.58	20.80	20.57	20.71	2,151,413	-0.20(-0.94%)
Oct 19, 2009	20.46	21.21	20.44	20.90	2,178,641	+0.52(+2.55%)
Oct 16, 2009	20.33	20.60	20.14	20.39	2,182,064	-0.25(-1.20%)
Oct 15, 2009	20.02	20.66	20.02	20.63	2,657,629	+0.59(+2.97%)
Oct 14, 2009	19.88	20.07	19.73	20.04	2,353,749	+0.29(+1.49%)
Oct 13, 2009	19.59	19.84	19.41	19.75	1,793,529	+0.17(+0.88%)
Oct 12, 2009	19.90	20.07	19.42	19.57	1,292,848	-0.25(-1.25%)
Oct 09, 2009	19.99	20.03	19.58	19.82	1,726,083	-0.22(-1.09%)
Oct 08, 2009	20.04	20.11	19.79	20.04	2,600,926	+0.18(+0.91%)
Oct 07, 2009	19.63	19.92	19.61	19.86	2,010,550	-0.02(-0.11%)
Oct 06, 2009	19.29	19.92	19.12	19.88	2,395,321	+0.75(+3.93%)
Oct 05, 2009	18.67	19.13	18.59	19.13	1,975,259	+0.44(+2.38%)
Oct 02, 2009	19.06	19.17	18.67	18.68	2,407,635	-0.54(-2.82%)
Oct 01, 2009	19.51	19.51	18.90	19.23	4,283,917	+0.40(+2.12%)
Sep 30, 2009	18.50	18.96	18.38	18.83	3,369,692	+0.44(+2.42%)
Sep 29, 2009	18.15	18.48	18.08	18.38	2,758,110	+0.28(+1.53%)
Sep 28, 2009	18.04	18.21	17.92	18.11	1,766,584	+0.20(+1.10%)
Sep 25, 2009	17.77	17.92	17.56	17.91	2,171,652	+0.03(+0.17%)
Sep 24, 2009	18.47	18.47	17.62	17.88	1,959,514	-0.53(-2.86%)
Sep 23, 2009	18.96	19.10	18.40	18.41	1,390,784	-0.54(-2.86%)
Sep 22, 2009	19.05	19.25	18.82	18.95	2,151,159	+0.02(+0.08%)
Sep 21, 2009	18.63	18.99	18.48	18.93	1,560,440	+0.11(+0.56%)
Sep 18, 2009	18.95	19.01	18.68	18.83	1,176,742	+0.08(+0.40%)
Sep 17, 2009	18.81	18.96	18.60	18.75	1,381,038	-0.12(-0.64%)
Sep 16, 2009	18.92	18.99	18.71	18.87	1,474,485	+0.00(+0.00%)
Sep 15, 2009	19.20	19.26	18.76	18.87	1,706,521	-0.35(-1.84%)
Sep 14, 2009	19.20	19.34	19.07	19.23	1,246,201	-0.16(-0.82%)
Sep 11, 2009	19.55	19.57	19.22	19.38	2,062,567	-0.13(-0.66%)
Sep 10, 2009	19.29	19.57	19.08	19.51	1,627,641	+0.20(+1.05%)
Sep 09, 2009	18.84	19.36	18.77	19.31	2,378,267	+0.47(+2.48%)
Sep 08, 2009	18.85	19.06	18.75	18.84	1,776,910	+0.17(+0.93%)
Sep 04, 2009	18.53	18.71	18.41	18.67	1,558,407	+0.05(+0.24%)
Sep 03, 2009	18.62	18.75	18.27	18.62	2,227,554	+0.14(+0.73%)
Sep 02, 2009	18.69	18.80	18.29	18.49	1,992,270	-0.26(-1.40%)

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.