Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.58	32.89	32.31	32.62	25,611	-0.11(-0.34%)
Aug 30, 2010	33.27	33.35	32.72	32.73	2,535,569	-0.63(-1.89%)
Aug 27, 2010	33.36	33.36	32.35	33.36	2,994,388	+0.81(+2.48%)
Aug 26, 2010	32.77	32.84	32.28	32.55	4,567	-0.15(-0.45%)
Aug 25, 2010	32.73	32.79	32.34	32.70	6,525	-0.09(-0.28%)
Aug 24, 2010	32.88	33.08	32.76	32.79	451	-0.47(-1.42%)
Aug 23, 2010	33.73	33.87	33.27	33.27	2,195,189	-0.40(-1.18%)
Aug 20, 2010	33.65	33.80	33.44	33.66	2,251,049	-0.23(-0.68%)
Aug 19, 2010	34.23	34.23	33.84	33.90	451	-0.51(-1.48%)
Aug 18, 2010	34.72	34.73	34.38	34.41	2,083,029	-0.37(-1.07%)
Aug 17, 2010	34.57	35.09	34.45	34.78	1,956	+0.57(+1.65%)
Aug 16, 2010	34.17	34.27	34.03	34.21	1,786,536	-0.16(-0.46%)
Aug 13, 2010	34.37	34.66	34.17	34.37	1,742,997	+0.14(+0.41%)
Aug 12, 2010	33.93	34.46	33.77	34.23	2,264,139	-0.09(-0.27%)
Aug 11, 2010	34.69	34.86	34.31	34.32	2,747,240	-0.88(-2.50%)
Aug 10, 2010	35.37	35.53	34.99	35.20	3,245,725	-0.56(-1.56%)
Aug 09, 2010	35.43	35.76	35.24	35.76	1,688,518	+0.53(+1.50%)
Aug 06, 2010	35.23	35.36	34.74	35.23	2,398,078	-0.20(-0.58%)
Aug 05, 2010	35.06	35.59	34.89	35.44	2,114,423	+0.14(+0.39%)
Aug 04, 2010	34.81	35.42	34.81	35.30	2,764,640	+0.48(+1.39%)
Aug 03, 2010	34.63	35.13	34.50	34.81	6,525	-0.05(-0.13%)
Aug 02, 2010	34.98	35.20	34.46	34.86	3,840,952	+0.40(+1.16%)
Jul 30, 2010	34.46	34.69	33.94	34.46	2,642,682	-0.04(-0.11%)
Jul 29, 2010	34.57	34.70	34.10	34.50	3,147,226	+0.19(+0.57%)
Jul 28, 2010	34.30	34.49	34.10	34.30	4,822	-0.18(-0.51%)
Jul 27, 2010	34.48	34.81	34.30	34.48	3,626	+0.04(+0.11%)
Jul 26, 2010	34.58	34.68	34.24	34.44	2,807,743	-0.04(-0.11%)
Jul 23, 2010	34.19	34.52	33.93	34.48	2,439,586	+0.27(+0.79%)
Jul 22, 2010	33.83	34.25	33.66	34.21	862	+0.83(+2.47%)
Jul 21, 2010	34.13	34.17	33.24	33.39	3,697,674	-0.32(-0.96%)
Jul 20, 2010	33.71	33.73	32.56	33.71	3,161,967	+0.66(+1.99%)
Jul 19, 2010	33.13	33.19	32.60	33.05	2,562,107	+0.06(+0.17%)
Jul 16, 2010	32.99	33.72	32.84	33.00	4,069,754	-0.34(-1.03%)
Jul 15, 2010	33.58	33.87	33.07	33.34	2,897,012	-0.22(-0.66%)
Jul 14, 2010	33.28	33.66	33.14	33.56	2,553,013	+0.10(+0.30%)
Jul 13, 2010	33.21	33.59	33.08	33.46	2,773,845	+0.50(+1.52%)
Jul 12, 2010	32.98	33.03	32.56	32.96	3,513,987	-0.16(-0.48%)
Jul 09, 2010	33.12	33.19	32.86	33.12	2,214,306	+0.22(+0.68%)
Jul 08, 2010	32.88	32.92	32.38	32.89	2,754,425	+0.44(+1.34%)
Jul 07, 2010	31.50	32.48	31.40	32.46	4,694,698	+1.05(+3.34%)
Jul 06, 2010	31.41	31.68	31.10	31.41	1,305	+0.27(+0.86%)
Jul 02, 2010	31.14	31.52	30.81	31.14	5,161,961	-0.07(-0.24%)
Jul 01, 2010	30.96	31.24	30.57	31.22	7,127,746	+0.32(+1.02%)
Jun 30, 2010	30.78	31.16	30.74	30.90	2,111	+0.05(+0.15%)
Jun 29, 2010	30.82	30.92	30.54	30.85	3,047	-0.58(-1.83%)
Jun 25, 2010	31.43	31.48	30.80	31.43	4,662,275	+0.49(+1.59%)
Jun 24, 2010	31.03	31.25	30.86	30.94	4,121,690	-0.31(-0.98%)
Jun 23, 2010	31.29	31.39	30.93	31.24	3,285,699	-0.07(-0.24%)
Jun 22, 2010	31.39	31.68	31.28	31.32	5,008,358	-0.01(-0.03%)
Jun 21, 2010	31.76	32.11	31.14	31.33	1,810,758	-0.12(-0.38%)
Jun 18, 2010	31.45	31.57	31.35	31.45	2,317,224	+0.03(+0.09%)
Jun 17, 2010	31.41	31.43	31.00	31.42	2,859,270	+0.17(+0.53%)
Jun 16, 2010	31.02	31.34	30.91	31.25	2,940,635	+0.04(+0.12%)
Jun 15, 2010	30.75	31.24	30.44	31.22	2,489,271	+0.84(+2.78%)
Jun 14, 2010	30.39	30.86	30.21	30.37	3,943,009	+0.18(+0.58%)
Jun 11, 2010	29.77	30.22	29.60	30.20	2,946,320	+0.11(+0.37%)
Jun 10, 2010	29.32	30.12	29.32	30.08	3,184,088	+1.22(+4.21%)
Jun 09, 2010	29.29	29.63	28.76	28.87	4,113,432	-0.17(-0.58%)
Jun 08, 2010	29.24	29.24	28.33	29.04	6,306,390	-0.04(-0.13%)
Jun 07, 2010	29.47	29.53	29.01	29.07	4,783,301	-0.24(-0.82%)
Jun 04, 2010	29.31	29.96	29.21	29.31	4,807,700	-0.88(-2.92%)
Jun 03, 2010	30.33	30.35	29.87	30.20	3,262,548	-0.07(-0.25%)
Jun 02, 2010	29.68	30.27	29.65	30.27	4,167,109	+0.71(+2.38%)
Jun 01, 2010	29.90	30.16	29.55	29.56	5,735,374	-0.59(-1.97%)
May 28, 2010	30.16	30.52	29.94	30.16	4,790,064	-0.43(-1.40%)
May 27, 2010	29.67	30.62	29.67	30.58	3,769,749	+1.44(+4.94%)
May 26, 2010	29.47	29.60	29.05	29.14	108	-0.01(-0.03%)
May 25, 2010	28.25	29.20	27.98	29.15	4,551,938	+0.09(+0.32%)
May 24, 2010	29.47	29.74	29.03	29.06	2,997,618	-0.54(-1.81%)
May 21, 2010	28.55	29.62	28.26	29.60	5,626,456	+0.61(+2.11%)
May 20, 2010	29.14	29.66	28.99	28.99	9,959	-1.68(-5.46%)
May 19, 2010	30.59	31.01	30.13	30.66	3,563,448	-0.06(-0.21%)
May 18, 2010	31.75	31.89	30.69	30.73	108	-0.69(-2.21%)
May 17, 2010	31.57	31.99	30.87	31.42	4,597,092	-0.15(-0.47%)
May 14, 2010	31.57	32.15	31.39	31.57	3,606,070	-0.73(-2.26%)
May 13, 2010	32.58	32.73	32.26	32.30	2,099,927	-0.44(-1.33%)
May 12, 2010	32.38	32.79	32.31	32.74	2,225,899	+0.41(+1.26%)
May 11, 2010	32.53	32.75	32.23	32.33	2,857,137	-0.06(-0.17%)
May 10, 2010	31.98	32.38	31.87	32.38	4,456,891	+1.28(+4.11%)
May 07, 2010	31.46	32.05	30.83	31.11	6,289,451	-0.30(-0.94%)
May 06, 2010	33.01	33.39	30.28	31.40	216	-1.81(-5.44%)
May 05, 2010	33.22	33.48	33.04	33.21	2,856,927	-0.18(-0.53%)
May 04, 2010	34.30	34.31	33.21	33.38	3,356,523	-1.28(-3.69%)
May 03, 2010	36.11	36.54	34.32	34.66	2,889,132	+0.19(+0.54%)
Apr 30, 2010	34.94	35.06	34.26	34.48	2,984,911	-0.54(-1.53%)
Apr 29, 2010	34.84	35.19	34.64	35.01	2,826,044	+0.52(+1.50%)
Apr 28, 2010	34.88	34.96	34.35	34.50	4,820,167	-0.11(-0.32%)
Apr 27, 2010	35.38	35.40	34.54	34.61	3,439,151	-1.04(-2.91%)
Apr 26, 2010	35.42	35.70	35.42	35.64	2,493,169	+0.12(+0.34%)
Apr 23, 2010	35.12	35.52	35.01	35.52	2,055,381	+0.31(+0.89%)
Apr 22, 2010	35.42	35.56	34.86	35.21	2,867,395	-0.50(-1.40%)
Apr 21, 2010	35.71	35.83	35.36	35.71	16,628	-0.09(-0.26%)
Apr 20, 2010	35.62	35.81	35.51	35.80	1,409,586	+0.44(+1.23%)
Apr 19, 2010	34.77	35.37	34.71	35.37	2,138,034	+0.37(+1.06%)
Apr 16, 2010	35.63	35.84	34.95	35.00	3,801,964	-0.94(-2.60%)
Apr 15, 2010	35.92	36.05	35.80	35.93	1,447,879	-0.11(-0.31%)
Apr 14, 2010	35.92	36.04	35.64	36.04	1,813,139	+0.40(+1.12%)
Apr 13, 2010	35.60	35.69	35.38	35.64	1,429,069	+0.04(+0.10%)
Apr 12, 2010	35.52	35.79	35.48	35.61	1,173,589	+0.02(+0.05%)
Apr 09, 2010	35.25	35.63	35.18	35.59	2,195,505	+0.37(+1.05%)
Apr 08, 2010	35.16	35.25	34.96	35.22	1,996,627	-0.02(-0.05%)
Apr 07, 2010	35.31	35.46	35.03	35.24	2,415,947	-0.20(-0.57%)
Apr 06, 2010	35.36	35.55	35.24	35.44	1,642,868	+0.02(+0.05%)
Apr 05, 2010	35.14	35.61	35.02	35.42	1,951,184	+0.36(+1.03%)
Apr 01, 2010	34.70	35.06	35.06	35.06	2,056,895	+0.55(+1.58%)
Mar 31, 2010	34.30	34.72	34.30	34.51	3,229,029	+0.05(+0.13%)
Mar 30, 2010	34.53	34.63	34.36	34.47	1,868,306	-0.12(-0.35%)
Mar 29, 2010	34.59	34.68	34.49	34.59	2,370,800	+0.11(+0.32%)
Mar 26, 2010	34.36	34.58	34.26	34.48	2,241,835	+0.13(+0.38%)
Mar 25, 2010	34.66	34.79	34.35	34.35	1,769,734	-0.14(-0.40%)
Mar 24, 2010	34.50	34.74	34.37	34.49	1,767,311	-0.20(-0.59%)
Mar 23, 2010	34.38	34.69	34.31	34.69	1,350,949	+0.51(+1.49%)
Mar 22, 2010	34.26	34.52	34.11	34.18	1,810,489	-0.23(-0.67%)
Mar 19, 2010	34.72	34.76	34.29	34.41	3,638,958	-0.26(-0.75%)
Mar 18, 2010	34.81	34.83	34.58	34.67	2,483,788	-0.14(-0.40%)
Mar 17, 2010	35.00	35.04	34.72	34.81	2,337,175	-0.02(-0.05%)
Mar 16, 2010	34.66	34.83	34.56	34.83	1,735,590	+0.20(+0.59%)
Mar 15, 2010	34.44	34.65	34.33	34.63	2,279,566	-0.15(-0.43%)
Mar 12, 2010	35.01	35.27	34.67	34.77	1,907,039	-0.13(-0.37%)
Mar 11, 2010	34.59	34.91	34.55	34.90	1,476,125	+0.16(+0.45%)
Mar 10, 2010	34.68	34.88	34.63	34.75	2,808,998	+0.08(+0.24%)
Mar 09, 2010	34.68	34.81	34.50	34.66	1,777,053	-0.09(-0.27%)
Mar 08, 2010	34.78	34.90	34.63	34.76	1,631,771	+0.04(+0.11%)
Mar 05, 2010	34.59	34.87	34.40	34.72	2,460,778	+0.33(+0.97%)
Mar 04, 2010	34.30	34.50	34.11	34.38	2,536,067	+0.08(+0.24%)
Mar 03, 2010	34.48	34.63	34.26	34.30	1,688,177	-0.13(-0.38%)
Mar 02, 2010	34.38	34.56	34.20	34.43	1,360,984	+0.16(+0.46%)
Mar 01, 2010	33.89	34.35	33.84	34.27	1,728,966	+0.52(+1.54%)
Feb 26, 2010	33.90	33.99	33.57	33.76	2,118,570	-0.19(-0.55%)
Feb 25, 2010	33.38	33.97	33.10	33.94	2,021,350	+0.09(+0.28%)
Feb 24, 2010	33.36	33.87	33.36	33.85	1,899,903	+0.52(+1.55%)
Feb 23, 2010	33.81	33.86	33.26	33.33	2,167,423	-0.59(-1.74%)
Feb 22, 2010	33.92	33.98	33.78	33.92	1,255,829	+0.14(+0.41%)
Feb 19, 2010	33.57	33.93	33.37	33.78	1,540,624	+0.10(+0.30%)
Feb 18, 2010	33.25	33.77	33.25	33.68	1,397,820	+0.25(+0.75%)
Feb 17, 2010	33.48	33.73	33.17	33.43	1,648,904	+0.05(+0.14%)
Feb 16, 2010	32.51	33.39	32.71	33.38	2,327,882	+0.88(+2.70%)
Feb 12, 2010	32.26	32.51	32.51	32.51	3,513,402	-0.04(-0.11%)
Feb 11, 2010	32.39	32.56	31.98	32.54	2,271,402	+0.17(+0.51%)
Feb 10, 2010	32.48	32.66	32.17	32.38	2,364,666	-0.18(-0.54%)
Feb 09, 2010	32.47	32.75	32.21	32.55	2,229,833	+0.43(+1.32%)
Feb 08, 2010	32.36	32.83	31.65	32.13	2,719,088	-0.56(-1.72%)
Feb 05, 2010	32.64	32.78	31.97	32.69	3,351,342	+0.04(+0.11%)
Feb 04, 2010	33.66	33.73	32.64	32.65	3,223,338	-1.20(-3.55%)
Feb 03, 2010	34.04	34.15	33.77	33.85	1,063,015	-0.40(-1.16%)
Feb 02, 2010	33.64	34.27	33.49	34.25	1,758,993	+0.73(+2.19%)
Feb 01, 2010	33.17	33.71	33.14	33.52	1,881,466	+0.46(+1.38%)
Jan 29, 2010	33.36	33.75	32.96	33.06	2,807,483	-0.15(-0.45%)
Jan 28, 2010	33.77	33.88	32.77	33.21	1,898,943	-0.42(-1.24%)
Jan 27, 2010	33.21	33.68	33.11	33.62	2,559,324	+0.31(+0.94%)
Jan 26, 2010	33.24	33.90	33.23	33.31	1,956,951	-0.05(-0.14%)
Jan 25, 2010	33.42	33.68	33.19	33.36	1,898,682	+0.33(+1.01%)
Jan 22, 2010	34.12	34.46	32.98	33.02	3,120,793	-1.35(-3.93%)
Jan 21, 2010	35.50	35.50	34.02	34.37	2,708,657	-0.38(-1.09%)
Jan 20, 2010	35.08	35.16	34.48	34.75	2,181,055	-0.52(-1.47%)
Jan 19, 2010	34.27	35.29	34.26	35.27	2,248,617	+0.88(+2.55%)
Jan 15, 2010	34.87	34.39	34.39	34.39	1,816,209	-0.65(-1.85%)
Jan 14, 2010	34.89	35.14	34.72	35.04	1,384,422	-0.01(-0.03%)
Jan 13, 2010	34.87	35.13	34.67	35.05	1,694,445	+0.28(+0.80%)
Jan 12, 2010	34.81	35.07	34.66	34.77	1,693,720	-0.28(-0.79%)
Jan 11, 2010	35.29	35.29	34.84	35.05	1,504,519	+0.03(+0.08%)
Jan 08, 2010	34.87	35.07	34.77	35.02	1,254,347	-0.03(-0.08%)
Jan 07, 2010	34.69	35.13	34.46	35.05	2,141,608	+0.26(+0.74%)
Jan 06, 2010	34.56	34.84	34.30	34.79	1,432,835	+0.24(+0.70%)
Jan 05, 2010	34.40	34.58	33.98	34.55	2,137,474	+0.18(+0.54%)
Jan 04, 2010	34.01	34.46	33.82	34.36	2,392,070	+0.77(+2.28%)
Dec 31, 2009	33.93	33.60	33.60	33.60	1,015,761	-0.24(-0.71%)
Dec 30, 2009	33.64	33.84	33.54	33.84	812,301	-0.04(-0.11%)
Dec 29, 2009	33.73	34.03	33.62	33.87	1,077,871	+0.18(+0.52%)
Dec 28, 2009	33.81	33.88	33.61	33.70	892,063	-0.13(-0.38%)
Dec 24, 2009	33.57	33.90	33.57	33.83	638,065	+0.30(+0.88%)
Dec 23, 2009	33.45	33.58	33.27	33.53	1,267,232	+0.18(+0.53%)
Dec 22, 2009	33.32	33.61	33.30	33.36	1,540,544	+0.02(+0.06%)
Dec 21, 2009	33.47	33.79	33.31	33.34	2,107,002	-0.05(-0.14%)
Dec 18, 2009	33.24	33.46	33.05	33.38	3,371,248	+0.26(+0.78%)
Dec 17, 2009	32.88	33.44	32.88	33.12	1,737,711	-0.13(-0.39%)
Dec 16, 2009	33.36	33.60	33.14	33.25	2,230,915	+0.08(+0.25%)
Dec 15, 2009	33.03	33.33	32.96	33.17	2,019,156	-0.08(-0.25%)
Dec 14, 2009	33.24	33.34	33.21	33.25	2,125,648	+0.37(+1.12%)
Dec 11, 2009	32.82	32.92	32.60	32.88	1,631,354	+0.14(+0.42%)
Dec 10, 2009	32.52	32.81	32.46	32.75	1,409,907	+0.35(+1.08%)
Dec 09, 2009	32.31	32.43	32.11	32.39	1,772,875	+0.03(+0.09%)
Dec 08, 2009	32.46	32.63	32.20	32.37	2,386,218	-0.33(-1.02%)
Dec 07, 2009	32.76	33.07	32.61	32.70	1,913,080	-0.06(-0.20%)
Dec 04, 2009	32.85	33.12	32.37	32.76	2,898,286	+0.25(+0.77%)
Dec 03, 2009	32.93	33.24	32.45	32.51	1,938,807	-0.37(-1.12%)
Dec 02, 2009	32.88	33.24	32.79	32.88	1,485,325	-0.12(-0.36%)
Dec 01, 2009	33.08	33.30	32.84	33.00	1,655,935	+0.27(+0.82%)
Nov 30, 2009	32.46	32.76	32.24	32.74	2,530,396	+0.39(+1.20%)
Nov 27, 2009	32.29	32.77	32.23	32.35	1,267,479	-0.92(-2.78%)
Nov 25, 2009	33.20	33.30	32.78	33.27	1,079,419	+0.37(+1.12%)
Nov 24, 2009	33.21	33.21	32.72	32.90	2,139,782	-0.29(-0.86%)
Nov 23, 2009	33.38	33.51	33.00	33.19	1,554,361	+0.38(+1.16%)
Nov 20, 2009	32.92	33.03	32.62	32.81	2,114,764	-0.36(-1.09%)
Nov 19, 2009	33.22	33.39	33.06	33.17	2,511,826	-0.30(-0.88%)
Nov 18, 2009	33.27	33.47	33.11	33.47	1,962,522	+0.13(+0.39%)
Nov 17, 2009	33.41	33.48	33.15	33.34	1,652,517	-0.12(-0.36%)
Nov 16, 2009	33.12	33.71	33.08	33.46	1,981,135	+0.67(+2.03%)
Nov 13, 2009	32.83	33.01	32.60	32.79	2,127,007	-0.14(-0.42%)
Nov 12, 2009	32.96	33.16	32.57	32.93	2,581,112	-0.26(-0.78%)
Nov 11, 2009	33.06	33.38	32.79	33.19	1,514,903	+0.34(+1.04%)
Nov 10, 2009	32.52	33.06	32.47	32.85	1,766,255	+0.06(+0.17%)
Nov 09, 2009	32.20	32.80	32.18	32.79	1,872,790	+0.81(+2.54%)
Nov 06, 2009	31.65	32.14	31.21	31.98	1,410,132	+0.00(+0.00%)
Nov 05, 2009	31.62	32.01	31.49	31.98	2,319,634	+0.59(+1.88%)
Nov 04, 2009	31.88	32.20	31.32	31.39	2,314,711	-0.21(-0.67%)
Nov 03, 2009	31.09	31.86	30.56	31.60	2,389,633	+0.27(+0.86%)
Nov 02, 2009	31.98	31.98	30.87	31.33	3,094,029	+0.74(+2.42%)
Oct 30, 2009	31.48	31.62	30.56	30.59	4,135,978	-1.17(-3.70%)
Oct 29, 2009	31.40	31.77	31.29	31.77	3,259,805	+0.74(+2.38%)
Oct 28, 2009	32.01	32.10	31.03	31.03	3,157,565	-1.00(-3.12%)
Oct 27, 2009	32.58	32.87	31.93	32.02	2,581,796	-0.60(-1.84%)
Oct 26, 2009	33.18	33.62	32.52	32.63	2,309,743	-0.54(-1.62%)
Oct 23, 2009	33.31	33.38	33.00	33.16	2,318,570	-0.57(-1.70%)
Oct 22, 2009	32.55	33.82	32.51	33.73	2,335,838	+1.26(+3.87%)
Oct 21, 2009	32.78	33.38	32.44	32.48	1,693,139	-0.44(-1.35%)
Oct 20, 2009	32.78	33.00	32.75	32.92	1,275,422	-0.58(-1.74%)
Oct 19, 2009	33.34	33.59	33.18	33.50	1,024,459	+0.33(+1.00%)
Oct 16, 2009	33.26	33.39	32.87	33.17	2,193,107	-0.63(-1.86%)
Oct 15, 2009	32.80	33.80	32.80	33.80	2,306,142	+0.70(+2.12%)
Oct 14, 2009	32.65	33.17	32.45	33.10	1,925,073	+0.96(+2.99%)
Oct 13, 2009	32.24	32.39	31.96	32.14	1,563,788	-0.30(-0.91%)
Oct 12, 2009	32.47	32.56	32.34	32.43	1,341,205	+0.26(+0.80%)
Oct 09, 2009	32.14	32.41	31.93	32.17	1,741,071	-0.10(-0.32%)
Oct 08, 2009	32.29	32.59	32.01	32.27	2,162,193	+0.11(+0.34%)
Oct 07, 2009	32.06	32.27	31.81	32.16	1,514,415	+0.06(+0.20%)
Oct 06, 2009	31.75	32.27	31.67	32.10	1,783,179	+0.59(+1.88%)
Oct 05, 2009	31.01	31.51	30.82	31.51	2,185,947	+0.53(+1.70%)
Oct 02, 2009	30.40	31.30	30.29	30.98	2,460,167	+0.07(+0.24%)
Oct 01, 2009	31.39	31.61	30.87	30.91	3,510,496	-0.75(-2.37%)
Sep 30, 2009	31.88	32.02	31.30	31.66	2,594,680	-0.18(-0.55%)
Sep 29, 2009	31.91	32.35	31.66	31.83	1,993,207	+0.28(+0.88%)
Sep 28, 2009	31.04	31.93	30.97	31.55	1,681,052	+0.57(+1.85%)
Sep 25, 2009	30.96	31.44	30.87	30.98	1,958,711	-0.06(-0.21%)
Sep 24, 2009	31.87	32.05	30.96	31.05	3,115,052	-0.64(-2.01%)
Sep 23, 2009	32.02	32.34	31.66	31.68	3,085,640	-0.37(-1.15%)
Sep 22, 2009	32.26	32.45	31.88	32.05	2,531,124	-0.05(-0.14%)
Sep 21, 2009	31.63	32.27	31.31	32.10	3,004,189	-0.06(-0.17%)
Sep 18, 2009	32.32	32.35	31.96	32.15	3,434,597	-0.10(-0.32%)
Sep 17, 2009	32.58	32.80	31.96	32.26	3,157,459	+0.35(+1.09%)
Sep 16, 2009	31.84	32.67	31.61	31.91	2,502,758	+0.13(+0.41%)
Sep 15, 2009	31.50	31.88	31.40	31.78	1,967,976	+0.19(+0.61%)
Sep 14, 2009	31.03	31.64	30.84	31.58	1,756,992	+0.36(+1.15%)
Sep 11, 2009	31.50	31.76	31.12	31.22	1,943,340	-0.26(-0.82%)
Sep 10, 2009	31.30	31.55	30.78	31.48	2,309,042	+0.26(+0.83%)
Sep 09, 2009	30.91	31.38	30.73	31.22	1,882,045	+0.33(+1.08%)
Sep 08, 2009	30.50	30.89	30.24	30.89	2,048,653	+0.55(+1.83%)
Sep 04, 2009	30.43	30.43	29.94	30.33	1,980,485	-0.06(-0.18%)
Sep 03, 2009	30.04	30.48	29.90	30.39	2,096,864	+0.40(+1.33%)
Sep 02, 2009	30.22	30.41	29.94	29.99	2,956,359	-0.41(-1.34%)

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.