Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	41.86	42.57	41.44	41.72	1,811,919	-0.47(-1.11%)
Aug 30, 2010	42.62	43.00	42.19	42.19	589,241	-0.64(-1.50%)
Aug 27, 2010	42.40	42.98	41.75	42.83	1,035,480	+0.51(+1.20%)
Aug 26, 2010	42.75	42.97	42.25	42.32	948,560	-0.38(-0.89%)
Aug 25, 2010	42.33	42.80	41.58	42.70	1,536,859	+0.38(+0.90%)
Aug 24, 2010	43.19	43.29	42.30	42.32	1,061,709	-1.17(-2.68%)
Aug 23, 2010	43.87	44.49	43.30	43.49	586,522	-0.28(-0.64%)
Aug 20, 2010	43.74	44.12	43.14	43.77	627,545	+0.10(+0.22%)
Aug 19, 2010	44.82	44.82	43.19	43.68	1,013,174	-1.07(-2.39%)
Aug 18, 2010	44.34	45.14	43.54	44.75	721,045	+0.16(+0.35%)
Aug 17, 2010	44.33	45.02	44.15	44.59	541,373	+0.40(+0.90%)
Aug 16, 2010	44.51	44.66	43.92	44.19	809,326	-0.32(-0.72%)
Aug 13, 2010	44.21	45.14	44.18	44.51	1,009,548	+0.32(+0.73%)
Aug 12, 2010	44.00	44.84	43.99	44.19	899,706	-0.49(-1.09%)
Aug 11, 2010	44.48	44.82	43.75	44.68	1,101,444	-0.47(-1.03%)
Aug 10, 2010	45.64	45.96	44.84	45.15	827,558	-0.79(-1.72%)
Aug 09, 2010	45.91	46.15	45.33	45.93	746,678	+0.01(+0.02%)
Aug 06, 2010	45.14	45.99	45.00	45.92	1,396,267	+0.68(+1.50%)
Aug 05, 2010	44.43	45.41	44.43	45.24	1,043,284	+0.46(+1.02%)
Aug 04, 2010	42.69	44.81	42.69	44.79	998,215	+1.09(+2.49%)
Aug 03, 2010	43.84	44.05	42.95	43.70	666,654	-0.47(-1.06%)
Aug 02, 2010	43.77	44.84	43.61	44.16	968,495	+0.55(+1.27%)
Jul 30, 2010	42.25	43.70	42.04	43.61	1,164,911	+0.76(+1.77%)
Jul 29, 2010	43.01	43.34	41.78	42.85	1,849,558	+0.00(+0.00%)
Jul 28, 2010	43.27	44.25	41.94	42.85	4,650,416	+2.71(+6.76%)
Jul 27, 2010	41.69	41.88	40.03	40.14	2,214,264	-1.45(-3.49%)
Jul 26, 2010	41.34	42.77	41.21	41.59	1,325,770	+0.24(+0.59%)
Jul 23, 2010	41.33	41.62	40.67	41.34	1,401,693	-0.53(-1.25%)
Jul 22, 2010	41.63	42.53	41.44	41.87	758,321	+0.52(+1.25%)
Jul 21, 2010	42.21	42.21	41.09	41.35	580,773	-0.82(-1.94%)
Jul 20, 2010	41.34	42.33	41.34	42.17	1,102,542	-0.53(-1.23%)
Jul 19, 2010	42.66	43.19	42.21	42.69	611,555	+0.25(+0.60%)
Jul 16, 2010	43.75	43.75	41.98	42.44	1,090,841	-1.16(-2.66%)
Jul 15, 2010	42.89	44.38	42.61	43.60	1,410,460	+0.55(+1.29%)
Jul 14, 2010	43.32	43.54	42.45	43.04	1,168,290	-0.39(-0.90%)
Jul 13, 2010	42.70	43.85	42.59	43.43	711,776	+1.02(+2.41%)
Jul 12, 2010	43.22	43.41	42.08	42.41	899,327	-1.09(-2.50%)
Jul 09, 2010	43.06	43.63	42.92	43.50	785,910	+0.27(+0.63%)
Jul 08, 2010	42.65	43.53	42.46	43.23	968,579	+0.60(+1.41%)
Jul 07, 2010	40.47	42.66	40.24	42.63	1,938,758	+1.31(+3.18%)
Jul 06, 2010	42.21	42.59	41.01	41.31	862,338	-0.60(-1.44%)
Jul 02, 2010	41.65	42.22	41.22	41.92	921,687	+0.27(+0.65%)
Jul 01, 2010	42.90	42.90	40.29	41.64	2,358,363	-0.70(-1.65%)
Jun 30, 2010	42.22	43.39	41.69	42.34	1,771,454	+0.16(+0.37%)
Jun 29, 2010	43.47	43.47	42.13	42.19	1,658,547	-1.22(-2.80%)
Jun 25, 2010	42.47	43.75	42.21	43.40	1,026,935	+0.97(+2.29%)
Jun 24, 2010	42.43	43.14	42.35	42.43	791,963	-0.12(-0.27%)
Jun 23, 2010	42.99	43.58	42.41	42.55	1,268,483	-0.17(-0.39%)
Jun 22, 2010	43.33	43.76	42.67	42.71	876,399	-0.65(-1.50%)
Jun 21, 2010	43.68	44.03	43.23	43.37	694,802	+0.07(+0.16%)
Jun 18, 2010	43.41	43.72	43.02	43.30	1,023,821	-0.32(-0.74%)
Jun 17, 2010	43.74	44.09	43.22	43.62	808,499	-0.17(-0.38%)
Jun 16, 2010	43.27	43.93	43.27	43.78	1,594,471	+0.20(+0.47%)
Jun 15, 2010	43.42	43.77	43.05	43.58	1,199,748	+0.34(+0.79%)
Jun 14, 2010	43.86	44.36	43.17	43.24	1,180,012	-0.53(-1.20%)
Jun 11, 2010	42.51	43.81	42.42	43.76	1,927,729	+1.02(+2.38%)
Jun 10, 2010	42.00	43.10	41.84	42.75	1,343,824	+1.24(+2.99%)
Jun 09, 2010	41.40	43.26	41.34	41.51	2,559,815	+0.52(+1.26%)
Jun 08, 2010	41.16	41.23	39.96	40.99	2,269,809	-0.30(-0.73%)
Jun 07, 2010	40.88	42.41	40.87	41.29	1,315,335	+0.83(+2.04%)
Jun 04, 2010	40.51	41.87	40.12	40.47	1,251,113	-1.76(-4.17%)
Jun 03, 2010	41.66	42.42	41.46	42.23	1,040,478	+0.47(+1.12%)
Jun 02, 2010	40.49	41.83	40.19	41.76	1,483,461	+1.40(+3.47%)
Jun 01, 2010	40.86	41.29	40.31	40.36	959,975	-0.53(-1.31%)
May 28, 2010	41.10	41.55	40.61	40.89	1,090,751	-0.20(-0.50%)
May 27, 2010	39.89	41.11	39.89	41.10	1,348,412	+1.69(+4.30%)
May 26, 2010	38.84	39.95	38.29	39.41	2,954,234	+0.86(+2.22%)
May 25, 2010	37.31	38.86	37.05	38.55	3,469,290	+0.58(+1.54%)
May 24, 2010	38.13	38.32	37.78	37.97	2,364,628	-0.26(-0.69%)
May 21, 2010	37.97	38.72	37.84	38.23	1,795,690	-0.17(-0.43%)
May 20, 2010	38.42	39.42	38.18	38.39	1,355,882	-1.08(-2.74%)
May 19, 2010	40.18	40.30	39.30	39.47	887,755	-0.74(-1.84%)
May 18, 2010	40.53	40.89	39.99	40.21	1,223,821	-0.15(-0.36%)
May 17, 2010	40.86	41.00	39.55	40.36	608,176	-0.44(-1.07%)
May 14, 2010	40.78	40.85	39.98	40.80	1,324,462	-0.22(-0.55%)
May 13, 2010	41.45	41.64	41.02	41.02	1,067,102	-0.63(-1.52%)
May 12, 2010	41.05	41.77	40.88	41.65	1,336,182	+0.64(+1.57%)
May 11, 2010	41.10	41.32	39.90	41.01	1,205,739	+0.26(+0.64%)
May 10, 2010	40.75	41.24	39.91	40.75	1,770,016	+1.92(+4.93%)
May 07, 2010	39.34	39.69	38.16	38.83	2,516,430	-0.77(-1.94%)
May 06, 2010	40.45	40.60	38.46	39.60	2,164,004	-1.27(-3.12%)
May 05, 2010	40.53	41.35	40.00	40.88	1,952,407	+0.47(+1.16%)
May 04, 2010	39.88	40.66	39.46	40.41	1,888,312	-0.24(-0.60%)
May 03, 2010	39.81	40.83	39.74	40.65	1,688,740	-0.04(-0.10%)
Apr 30, 2010	41.65	41.94	40.41	40.69	2,578,108	-0.67(-1.62%)
Apr 29, 2010	39.88	41.94	39.76	41.36	8,395,488	+4.75(+12.96%)
Apr 28, 2010	35.99	37.41	35.87	36.61	3,257,593	+0.69(+1.92%)
Apr 27, 2010	35.97	37.07	35.85	35.92	1,241,090	+0.02(+0.05%)
Apr 26, 2010	36.10	36.14	35.75	35.90	2,062,282	-0.20(-0.57%)
Apr 23, 2010	36.00	36.27	35.73	36.11	1,026,400	-0.11(-0.30%)
Apr 22, 2010	36.03	36.49	35.70	36.22	2,504,960	+0.06(+0.16%)
Apr 21, 2010	36.35	36.45	36.01	36.16	1,532,141	-0.31(-0.85%)
Apr 20, 2010	36.50	36.64	36.02	36.47	2,509,110	+0.14(+0.37%)
Apr 19, 2010	37.17	37.41	36.05	36.33	1,778,688	-1.00(-2.68%)
Apr 16, 2010	37.26	37.62	37.04	37.33	1,037,555	-0.11(-0.29%)
Apr 15, 2010	37.46	37.59	37.18	37.44	640,354	-0.08(-0.21%)
Apr 14, 2010	37.27	37.73	37.21	37.52	1,999,654	+0.34(+0.92%)
Apr 13, 2010	36.97	37.18	36.48	37.18	1,600,980	+0.11(+0.29%)
Apr 12, 2010	37.49	37.66	36.92	37.07	832,266	-0.39(-1.04%)
Apr 09, 2010	37.10	37.49	36.97	37.46	858,671	+0.25(+0.68%)
Apr 08, 2010	37.71	37.74	36.92	37.21	1,405,906	-0.67(-1.77%)
Apr 07, 2010	37.97	38.04	37.69	37.88	902,101	-0.25(-0.66%)
Apr 06, 2010	37.95	38.26	37.91	38.13	588,216	-0.06(-0.15%)
Apr 05, 2010	38.23	38.44	38.01	38.19	706,062	-0.04(-0.10%)
Apr 01, 2010	38.46	38.23	38.23	38.23	1,564,410	+0.39(+1.03%)
Mar 31, 2010	38.02	38.15	37.75	37.84	769,846	-0.26(-0.69%)
Mar 30, 2010	38.03	38.25	37.66	38.10	767,720	-0.03(-0.08%)
Mar 29, 2010	38.04	38.40	37.87	38.13	781,337	+0.03(+0.08%)
Mar 26, 2010	37.94	38.35	37.25	38.10	667,512	+0.15(+0.38%)
Mar 25, 2010	38.30	38.39	37.58	37.96	1,044,396	-0.27(-0.71%)
Mar 24, 2010	38.91	39.03	38.14	38.23	1,382,955	-0.70(-1.80%)
Mar 23, 2010	39.05	39.11	38.39	38.93	903,501	-0.17(-0.42%)
Mar 22, 2010	38.75	39.33	38.72	39.10	961,115	+0.33(+0.85%)
Mar 19, 2010	38.67	39.03	38.55	38.76	1,107,422	+0.19(+0.50%)
Mar 18, 2010	38.66	38.91	38.39	38.57	665,671	-0.19(-0.50%)
Mar 17, 2010	38.76	39.33	38.63	38.76	822,856	-0.29(-0.75%)
Mar 16, 2010	38.91	39.24	38.67	39.06	1,675,299	+0.17(+0.43%)
Mar 15, 2010	38.71	39.49	38.60	38.89	1,010,115	-0.52(-1.31%)
Mar 12, 2010	39.26	39.61	38.85	39.41	1,185,284	+0.20(+0.52%)
Mar 11, 2010	38.35	39.31	37.93	39.20	3,581,000	+0.84(+2.18%)
Mar 10, 2010	37.83	38.37	37.64	38.37	1,247,012	+0.43(+1.13%)
Mar 09, 2010	37.64	38.35	37.22	37.94	1,200,010	+0.32(+0.85%)
Mar 08, 2010	37.63	37.89	37.22	37.62	1,071,993	-0.15(-0.39%)
Mar 05, 2010	37.25	37.94	37.12	37.76	1,080,289	+0.53(+1.44%)
Mar 04, 2010	37.84	37.86	37.10	37.23	674,332	-0.59(-1.57%)
Mar 03, 2010	37.17	37.93	37.06	37.82	1,624,092	+0.84(+2.26%)
Mar 02, 2010	36.81	37.37	36.57	36.98	1,394,443	+0.03(+0.08%)
Mar 01, 2010	35.59	36.96	35.32	36.96	2,642,113	+1.62(+4.60%)
Feb 26, 2010	34.84	35.47	34.83	35.33	1,119,446	-0.15(-0.41%)
Feb 25, 2010	35.06	35.51	34.44	35.48	2,309,050	+0.32(+0.91%)
Feb 24, 2010	35.22	35.48	34.98	35.16	946,841	+0.13(+0.36%)
Feb 23, 2010	35.38	35.46	34.97	35.03	896,009	-0.35(-0.99%)
Feb 22, 2010	35.53	35.75	35.08	35.38	1,190,648	-0.22(-0.63%)
Feb 19, 2010	35.69	35.83	35.38	35.60	1,137,385	-0.04(-0.11%)
Feb 18, 2010	35.84	36.06	35.43	35.64	1,316,790	-0.09(-0.25%)
Feb 17, 2010	35.94	36.27	35.61	35.73	1,233,297	-0.44(-1.21%)
Feb 16, 2010	36.01	36.20	35.42	36.17	1,147,418	+0.17(+0.46%)
Feb 12, 2010	35.46	36.00	36.00	36.00	1,362,305	+0.37(+1.04%)
Feb 11, 2010	34.63	35.99	34.53	35.63	1,433,633	+1.01(+2.92%)
Feb 10, 2010	34.34	34.83	33.99	34.62	1,133,538	-0.23(-0.67%)
Feb 09, 2010	34.53	35.02	34.38	34.85	1,684,284	+0.16(+0.45%)
Feb 08, 2010	34.56	35.07	34.05	34.70	1,241,740	+0.18(+0.54%)
Feb 05, 2010	34.22	35.81	33.32	34.51	4,660,555	-1.11(-3.11%)
Feb 04, 2010	36.40	36.47	35.40	35.62	2,260,346	-1.20(-3.25%)
Feb 03, 2010	36.78	37.29	36.12	36.82	2,826,755	+0.02(+0.05%)
Feb 02, 2010	36.11	36.89	35.75	36.80	1,087,003	+0.57(+1.58%)
Feb 01, 2010	35.70	36.51	35.54	36.23	1,691,151	+0.54(+1.50%)
Jan 29, 2010	35.34	36.55	35.34	35.69	1,997,578	+0.38(+1.07%)
Jan 28, 2010	36.24	37.29	34.93	35.31	2,549,827	-0.72(-2.00%)
Jan 27, 2010	35.03	36.08	34.86	36.03	2,494,824	+0.74(+2.09%)
Jan 26, 2010	35.15	35.84	34.73	35.29	1,843,539	-0.17(-0.47%)
Jan 25, 2010	35.72	35.99	35.26	35.46	1,602,581	-0.05(-0.14%)
Jan 22, 2010	36.39	37.13	35.41	35.51	2,634,303	-1.01(-2.77%)
Jan 21, 2010	36.74	37.33	36.47	36.52	3,221,108	-0.15(-0.40%)
Jan 20, 2010	36.90	37.21	36.02	36.66	3,408,716	-0.39(-1.05%)
Jan 19, 2010	37.87	38.19	36.22	37.05	3,911,348	-0.90(-2.38%)
Jan 15, 2010	38.23	37.96	37.96	37.96	2,992,713	-0.01(-0.03%)
Jan 14, 2010	39.06	39.23	37.39	37.97	3,742,460	-1.44(-3.65%)
Jan 13, 2010	38.58	39.79	37.73	39.41	12,683,334	+1.30(+3.42%)
Jan 12, 2010	32.81	38.17	32.19	38.10	16,467,083	+5.20(+15.82%)
Jan 11, 2010	32.39	33.10	32.15	32.90	2,276,956	+0.65(+2.02%)
Jan 08, 2010	31.71	32.37	31.21	32.25	2,756,618	+0.37(+1.16%)
Jan 07, 2010	31.36	32.31	31.13	31.88	9,313,631	+0.54(+1.71%)
Jan 06, 2010	29.42	31.55	29.42	31.34	4,179,502	+1.82(+6.16%)
Jan 05, 2010	29.54	29.67	28.95	29.52	3,124,723	-0.19(-0.65%)
Jan 04, 2010	30.27	30.38	29.59	29.72	1,843,915	-0.13(-0.42%)
Dec 31, 2009	30.05	29.84	29.84	29.84	670,872	+0.01(+0.03%)
Dec 30, 2009	29.77	30.12	29.67	29.83	850,961	-0.01(-0.03%)
Dec 29, 2009	29.84	29.98	29.59	29.84	1,287,058	+0.20(+0.69%)
Dec 28, 2009	29.31	29.83	29.31	29.64	1,059,276	+0.32(+1.09%)
Dec 24, 2009	28.94	29.46	28.77	29.32	607,783	+0.42(+1.45%)
Dec 23, 2009	28.41	29.01	28.41	28.90	1,534,115	+0.54(+1.92%)
Dec 22, 2009	27.68	28.39	27.46	28.36	1,689,166	+0.77(+2.79%)
Dec 21, 2009	27.25	27.66	26.99	27.59	1,309,777	+0.47(+1.72%)
Dec 18, 2009	26.67	27.23	26.64	27.12	1,684,199	+0.60(+2.27%)
Dec 17, 2009	27.26	27.26	26.41	26.52	2,864,088	-0.63(-2.33%)
Dec 16, 2009	27.72	27.72	27.13	27.15	1,813,961	-0.31(-1.13%)
Dec 15, 2009	27.66	27.68	27.31	27.46	1,568,756	-0.17(-0.60%)
Dec 14, 2009	27.29	27.68	26.74	27.63	2,574,187	+1.27(+4.84%)
Dec 11, 2009	26.93	27.13	26.29	26.35	2,259,705	-0.48(-1.78%)
Dec 10, 2009	26.53	26.98	26.41	26.83	2,056,377	+0.34(+1.29%)
Dec 09, 2009	26.78	26.84	26.14	26.49	3,181,209	-0.47(-1.73%)
Dec 08, 2009	27.27	27.33	26.85	26.96	3,681,984	-0.61(-2.22%)
Dec 07, 2009	27.24	28.05	27.24	27.57	2,436,477	+0.02(+0.07%)
Dec 04, 2009	28.39	28.39	26.88	27.55	4,973,233	-0.64(-2.28%)
Dec 03, 2009	28.53	28.75	27.87	28.19	3,555,602	-0.19(-0.69%)
Dec 02, 2009	29.02	29.02	28.19	28.39	3,318,804	-0.54(-1.85%)
Dec 01, 2009	28.05	29.30	27.77	28.92	4,869,729	+0.79(+2.80%)
Nov 30, 2009	27.72	28.34	27.24	28.13	3,866,800	+0.29(+1.05%)
Nov 27, 2009	27.08	28.29	26.58	27.84	2,611,535	-0.08(-0.28%)
Nov 25, 2009	27.40	28.38	27.33	27.92	4,945,403	+0.69(+2.54%)
Nov 24, 2009	25.68	27.38	25.49	27.23	6,872,295	+1.45(+5.62%)
Nov 23, 2009	26.23	26.24	24.89	25.78	7,214,933	-0.30(-1.16%)
Nov 20, 2009	27.40	27.51	25.93	26.08	5,177,811	-1.36(-4.96%)
Nov 19, 2009	28.23	28.30	27.29	27.44	4,174,077	-0.94(-3.32%)
Nov 18, 2009	30.21	30.34	27.37	28.39	13,135,194	-2.02(-6.65%)
Nov 17, 2009	31.23	31.29	30.34	30.41	2,729,135	-0.96(-3.07%)
Nov 16, 2009	31.79	32.10	31.33	31.37	2,558,023	-0.36(-1.13%)
Nov 13, 2009	31.90	32.11	31.64	31.73	1,210,883	-0.30(-0.94%)
Nov 12, 2009	32.47	32.54	31.80	32.03	2,063,467	-0.33(-1.02%)
Nov 11, 2009	32.26	32.64	32.04	32.36	1,018,157	+0.27(+0.85%)
Nov 10, 2009	32.08	32.44	31.94	32.09	1,991,940	+0.11(+0.33%)
Nov 09, 2009	31.87	32.14	31.75	31.98	2,073,280	+0.23(+0.74%)
Nov 06, 2009	31.86	31.93	31.14	31.75	1,583,845	-0.39(-1.21%)
Nov 05, 2009	31.63	32.62	31.61	32.14	1,875,338	+0.87(+2.77%)
Nov 04, 2009	32.00	32.08	31.22	31.27	1,921,903	-0.67(-2.10%)
Nov 03, 2009	31.42	32.03	31.42	31.95	1,728,587	+0.54(+1.73%)
Nov 02, 2009	31.41	32.32	31.25	31.40	2,882,621	+0.18(+0.56%)
Oct 30, 2009	32.07	32.56	31.11	31.23	2,500,092	-0.70(-2.19%)
Oct 29, 2009	32.83	33.07	31.78	31.93	4,467,282	-0.54(-1.65%)
Oct 28, 2009	33.47	34.47	32.33	32.46	16,706,019	-8.06(-19.90%)
Oct 27, 2009	39.91	40.98	39.88	40.53	5,775,078	+0.62(+1.56%)
Oct 26, 2009	39.79	41.13	39.49	39.90	1,775,874	+0.15(+0.37%)
Oct 23, 2009	40.23	40.85	39.67	39.76	1,778,184	-0.84(-2.06%)
Oct 22, 2009	40.33	40.68	39.88	40.59	1,955,194	-0.04(-0.10%)
Oct 21, 2009	41.08	41.43	40.45	40.63	2,340,371	-0.45(-1.09%)
Oct 20, 2009	41.27	42.37	41.03	41.08	2,066,328	-1.47(-3.45%)
Oct 19, 2009	42.60	42.86	42.15	42.55	1,304,792	+0.11(+0.25%)
Oct 16, 2009	42.23	42.68	41.88	42.44	1,401,056	+0.19(+0.46%)
Oct 15, 2009	41.94	42.38	41.87	42.25	1,179,615	+0.04(+0.09%)
Oct 14, 2009	41.05	42.63	41.00	42.21	2,221,043	+1.33(+3.26%)
Oct 13, 2009	40.82	41.80	40.75	40.88	1,501,204	+0.06(+0.14%)
Oct 12, 2009	42.32	42.42	40.77	40.82	1,250,609	-1.10(-2.62%)
Oct 09, 2009	40.94	41.95	40.90	41.92	1,218,732	+0.85(+2.06%)
Oct 08, 2009	41.68	41.92	40.95	41.07	1,641,112	-0.22(-0.54%)
Oct 07, 2009	42.11	42.32	41.01	41.29	1,205,171	-0.67(-1.60%)
Oct 06, 2009	41.80	42.87	41.22	41.97	2,998,614	+0.22(+0.54%)
Oct 05, 2009	41.20	41.93	40.16	41.74	1,372,421	+0.87(+2.12%)
Oct 02, 2009	40.80	41.25	40.28	40.88	2,789,268	+0.69(+1.72%)
Oct 01, 2009	41.59	42.09	40.11	40.18	2,276,250	-1.16(-2.80%)
Sep 30, 2009	40.87	41.88	40.42	41.34	2,877,104	+0.39(+0.95%)
Sep 29, 2009	40.32	41.52	40.30	40.95	1,599,581	+0.80(+1.99%)
Sep 28, 2009	39.84	40.53	39.38	40.16	940,440	+0.60(+1.52%)
Sep 25, 2009	39.36	39.88	39.17	39.55	1,358,176	+0.29(+0.74%)
Sep 24, 2009	38.80	39.31	37.95	39.26	2,450,198	+0.33(+0.85%)
Sep 23, 2009	39.53	39.53	38.53	38.93	3,556,820	-0.25(-0.65%)
Sep 22, 2009	39.95	40.03	38.60	39.18	1,885,172	-0.92(-2.30%)
Sep 21, 2009	39.99	40.39	39.40	40.11	1,180,945	+0.01(+0.02%)
Sep 18, 2009	39.40	40.42	38.93	40.10	2,441,878	+0.85(+2.16%)
Sep 17, 2009	37.07	39.58	36.87	39.25	3,314,929	+2.18(+5.88%)
Sep 16, 2009	36.28	37.10	36.23	37.07	1,598,461	+0.80(+2.20%)
Sep 15, 2009	36.15	36.55	35.54	36.27	1,253,367	+0.00(+0.00%)
Sep 14, 2009	36.33	36.70	36.17	36.27	1,331,080	-0.21(-0.59%)
Sep 11, 2009	37.26	37.31	36.29	36.49	1,240,043	-0.62(-1.68%)
Sep 10, 2009	37.49	37.61	36.90	37.11	1,966,747	-0.54(-1.45%)
Sep 09, 2009	36.47	37.73	36.34	37.66	1,777,113	+1.39(+3.84%)
Sep 08, 2009	35.02	36.36	34.92	36.26	1,835,898	+1.28(+3.67%)
Sep 04, 2009	34.32	34.98	34.26	34.98	890,975	+0.55(+1.61%)
Sep 03, 2009	34.63	34.76	34.06	34.43	864,170	+0.06(+0.17%)
Sep 02, 2009	34.47	34.62	34.05	34.37	1,827,263	-0.35(-1.01%)

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.