Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.17	20.22	19.95	20.04	2,095,356	-0.34(-1.67%)
Aug 28, 2009	20.69	20.74	20.22	20.38	2,435,686	-0.07(-0.35%)
Aug 27, 2009	20.46	20.54	20.08	20.45	2,575,800	-0.02(-0.10%)
Aug 26, 2009	20.45	20.61	20.35	20.47	3,462,643	+0.04(+0.18%)
Aug 25, 2009	20.52	20.69	20.43	20.43	3,079,788	+0.07(+0.33%)
Aug 24, 2009	20.51	20.63	20.32	20.36	3,066,517	-0.03(-0.14%)
Aug 21, 2009	20.17	20.50	20.09	20.39	2,681,991	+0.45(+2.25%)
Aug 20, 2009	19.69	19.99	19.61	19.94	3,409,801	+0.25(+1.26%)
Aug 19, 2009	19.31	19.76	19.29	19.69	2,250,928	+0.12(+0.62%)
Aug 18, 2009	19.41	19.63	19.31	19.57	2,526,374	+0.28(+1.43%)
Aug 17, 2009	19.46	19.50	19.26	19.30	3,847,957	-0.56(-2.81%)
Aug 14, 2009	20.22	20.23	19.63	19.85	4,370,273	-0.37(-1.85%)
Aug 13, 2009	20.26	20.32	19.94	20.23	4,011,946	+0.15(+0.74%)
Aug 12, 2009	19.86	20.35	19.84	20.08	4,223,215	+0.23(+1.15%)
Aug 11, 2009	20.05	20.10	19.73	19.85	6,542,548	-0.29(-1.45%)
Aug 10, 2009	20.06	20.28	19.99	20.14	2,975,783	+0.00(+0.00%)
Aug 07, 2009	19.94	20.38	19.83	20.14	4,486,091	+0.53(+2.72%)
Aug 06, 2009	19.97	20.04	19.57	19.61	6,749,291	-0.26(-1.31%)
Aug 05, 2009	20.12	20.12	19.70	19.87	5,812,389	-0.20(-0.98%)
Aug 04, 2009	19.83	20.18	19.79	20.07	5,747,554	+0.16(+0.83%)
Aug 03, 2009	19.83	19.95	19.58	19.90	4,017,793	+0.33(+1.70%)
Jul 31, 2009	19.55	19.84	19.52	19.57	7,187,457	+0.00(+0.00%)
Jul 30, 2009	19.52	19.82	19.45	19.57	4,193,729	+0.29(+1.52%)
Jul 29, 2009	19.28	19.39	19.18	19.28	2,467,452	-0.10(-0.50%)
Jul 28, 2009	19.22	19.45	19.11	19.37	3,267,240	+0.12(+0.60%)
Jul 27, 2009	19.23	19.38	19.11	19.26	3,985,534	-0.02(-0.10%)
Jul 24, 2009	19.08	19.30	18.98	19.28	4,619,866	+0.06(+0.33%)
Jul 23, 2009	18.66	19.30	18.59	19.21	5,109,908	+0.56(+2.99%)
Jul 22, 2009	18.43	18.76	18.40	18.65	3,964,819	+0.14(+0.74%)
Jul 21, 2009	18.73	18.76	18.29	18.52	5,993,106	-0.06(-0.35%)
Jul 20, 2009	18.44	18.61	18.35	18.58	5,054,998	+0.22(+1.18%)
Jul 17, 2009	18.46	18.47	18.27	18.37	4,241,220	-0.04(-0.20%)
Jul 16, 2009	18.13	18.51	18.07	18.40	5,380,070	+0.20(+1.12%)
Jul 15, 2009	17.85	18.24	17.77	18.20	5,088,804	+0.66(+3.75%)
Jul 14, 2009	17.44	17.60	17.31	17.54	3,914,882	+0.13(+0.76%)
Jul 13, 2009	17.03	17.45	17.03	17.41	4,727,138	+0.39(+2.26%)
Jul 10, 2009	16.83	17.08	16.74	17.02	3,303,316	+0.09(+0.55%)
Jul 09, 2009	17.08	17.11	16.89	16.93	4,098,196	-0.05(-0.28%)
Jul 08, 2009	17.12	17.19	16.68	16.98	5,268,460	-0.08(-0.49%)
Jul 07, 2009	17.34	17.40	17.05	17.06	3,557,212	-0.31(-1.78%)
Jul 06, 2009	17.35	17.47	17.09	17.37	3,755,590	-0.16(-0.94%)
Jul 02, 2009	17.90	17.90	17.46	17.53	3,512,301	-0.61(-3.34%)
Jul 01, 2009	17.94	18.26	17.92	18.14	3,510,739	+0.31(+1.73%)
Jun 30, 2009	17.87	17.99	17.70	17.83	3,530,530	-0.03(-0.18%)
Jun 29, 2009	17.85	17.96	17.55	17.86	3,901,088	+0.04(+0.23%)
Jun 26, 2009	17.54	17.90	17.48	17.82	5,621,476	+0.20(+1.14%)
Jun 25, 2009	17.31	17.64	17.28	17.62	4,432,397	+0.45(+2.59%)
Jun 24, 2009	17.19	17.40	17.07	17.18	3,387,341	+0.12(+0.71%)
Jun 23, 2009	17.31	17.35	17.00	17.06	4,385,664	-0.20(-1.19%)
Jun 22, 2009	17.77	17.77	17.24	17.26	3,680,827	-0.63(-3.50%)
Jun 19, 2009	18.01	18.08	17.82	17.89	3,867,217	+0.11(+0.61%)
Jun 18, 2009	17.69	17.90	17.49	17.78	3,845,042	+0.08(+0.43%)
Jun 17, 2009	17.56	17.90	17.40	17.70	5,171,972	+0.17(+0.96%)
Jun 16, 2009	18.04	18.05	17.51	17.53	4,830,491	-0.37(-2.04%)
Jun 15, 2009	18.10	18.14	17.68	17.90	3,520,924	-0.46(-2.49%)
Jun 12, 2009	18.20	18.39	18.08	18.36	3,055,475	+0.03(+0.18%)
Jun 11, 2009	18.46	18.65	18.33	18.33	6,978,520	-0.10(-0.52%)
Jun 10, 2009	18.69	18.71	18.07	18.42	3,360,937	-0.08(-0.43%)
Jun 09, 2009	18.54	18.66	18.41	18.50	3,150,336	+0.10(+0.55%)
Jun 08, 2009	18.35	18.65	18.22	18.40	3,979,707	-0.24(-1.31%)
Jun 05, 2009	18.81	18.84	18.43	18.65	4,507,878	-0.02(-0.11%)
Jun 04, 2009	18.44	18.67	18.20	18.67	4,218,780	+0.36(+1.97%)
Jun 03, 2009	18.34	18.41	18.12	18.31	3,976,335	-0.20(-1.11%)
Jun 02, 2009	18.23	18.61	18.13	18.51	4,647,663	+0.19(+1.05%)
Jun 01, 2009	17.96	18.39	17.88	18.32	4,596,804	+0.75(+4.27%)
May 29, 2009	17.33	17.57	17.22	17.57	3,919,711	+0.31(+1.81%)
May 28, 2009	17.35	17.47	16.86	17.25	3,497,884	+0.00(+0.02%)
May 27, 2009	17.52	17.70	17.21	17.25	4,476,366	-0.38(-2.14%)
May 26, 2009	16.64	17.67	16.60	17.63	5,249,778	+0.85(+5.10%)
May 22, 2009	17.09	17.12	16.77	16.77	3,003,851	-0.18(-1.09%)
May 21, 2009	16.97	17.14	16.68	16.96	3,077,109	-0.28(-1.63%)
May 20, 2009	17.55	17.88	17.19	17.24	4,200,925	-0.12(-0.72%)
May 19, 2009	17.39	17.60	17.19	17.36	3,183,888	-0.02(-0.14%)
May 18, 2009	17.01	17.46	16.96	17.39	2,819,692	+0.60(+3.59%)
May 15, 2009	16.81	17.07	16.66	16.78	4,035,519	-0.06(-0.38%)
May 14, 2009	16.67	17.16	16.56	16.85	4,237,560	+0.19(+1.16%)
May 13, 2009	17.16	17.19	16.61	16.66	4,372,526	-0.83(-4.73%)
May 12, 2009	17.82	17.92	17.15	17.48	4,295,604	-0.28(-1.58%)
May 11, 2009	17.78	17.92	17.64	17.76	3,652,108	-0.35(-1.93%)
May 08, 2009	17.84	18.17	17.63	18.11	5,920,336	+0.55(+3.13%)
May 07, 2009	18.20	18.24	17.38	17.56	6,440,810	-0.31(-1.73%)
May 06, 2009	18.04	18.12	17.55	17.87	4,669,161	+0.05(+0.27%)
May 05, 2009	17.89	17.94	17.57	17.82	6,227,729	-0.12(-0.65%)
May 04, 2009	17.72	17.97	17.68	17.94	3,600,066	+0.62(+3.59%)
May 01, 2009	17.26	17.45	17.13	17.32	3,476,098	+0.07(+0.42%)
Apr 30, 2009	17.61	17.82	17.25	17.25	5,621,162	-0.06(-0.35%)
Apr 29, 2009	16.93	17.55	16.85	17.31	5,197,795	+0.58(+3.48%)
Apr 28, 2009	16.46	17.03	16.44	16.72	4,231,856	+0.05(+0.31%)
Apr 27, 2009	16.62	16.92	16.51	16.67	3,158,416	-0.17(-1.00%)
Apr 24, 2009	16.68	17.12	16.53	16.84	5,352,368	+0.29(+1.75%)
Apr 23, 2009	16.64	16.70	16.23	16.55	7,173,282	-0.09(-0.53%)
Apr 22, 2009	16.27	17.03	16.21	16.64	9,827,733	+0.09(+0.56%)
Apr 21, 2009	15.87	16.58	15.80	16.55	7,692,892	+0.57(+3.59%)
Apr 20, 2009	16.49	16.57	15.95	15.97	9,281,456	-0.82(-4.88%)
Apr 17, 2009	16.65	17.00	16.50	16.79	3,820,452	+0.21(+1.26%)
Apr 16, 2009	16.33	16.75	16.05	16.58	7,540,510	+0.45(+2.76%)
Apr 15, 2009	15.80	16.17	15.74	16.14	3,793,154	+0.27(+1.69%)
Apr 14, 2009	16.11	16.31	15.87	15.87	4,436,147	-0.52(-3.16%)
Apr 13, 2009	16.23	16.52	16.02	16.39	7,163,256	+0.05(+0.29%)
Apr 09, 2009	15.82	16.36	15.75	16.34	5,077,709	+0.94(+6.10%)
Apr 08, 2009	15.20	15.44	15.07	15.40	4,045,710	+0.27(+1.80%)
Apr 07, 2009	15.44	15.56	15.08	15.13	4,032,123	-0.58(-3.70%)
Apr 06, 2009	15.78	15.82	15.43	15.71	6,259,184	-0.24(-1.49%)
Apr 03, 2009	15.68	15.95	15.50	15.95	4,173,176	+0.30(+1.92%)
Apr 02, 2009	15.39	15.91	15.29	15.64	5,207,874	+0.72(+4.84%)
Apr 01, 2009	14.42	14.98	14.36	14.92	5,598,500	+0.32(+2.17%)
Mar 31, 2009	14.71	15.09	14.52	14.60	5,484,292	+0.07(+0.50%)
Mar 30, 2009	14.52	14.62	14.22	14.53	4,002,124	-0.92(-5.92%)
Mar 26, 2009	15.01	15.45	14.90	15.45	6,694,674	+0.65(+4.39%)
Mar 25, 2009	14.62	15.08	14.20	14.80	5,867,680	+0.25(+1.71%)
Mar 24, 2009	14.86	15.02	14.49	14.55	4,653,576	-0.53(-3.49%)
Mar 23, 2009	14.54	15.07	14.49	15.07	5,347,933	+1.17(+8.40%)
Mar 20, 2009	14.56	14.58	13.90	13.91	4,996,016	-0.51(-3.51%)
Mar 19, 2009	14.79	14.81	14.35	14.41	5,034,784	-0.17(-1.16%)
Mar 18, 2009	14.06	14.70	13.89	14.58	5,521,026	+0.47(+3.30%)
Mar 17, 2009	13.55	14.12	13.44	14.12	5,266,123	+0.56(+4.15%)
Mar 16, 2009	13.88	14.04	13.50	13.55	6,002,320	-0.18(-1.31%)
Mar 13, 2009	13.71	13.83	13.52	13.73	0	+0.18(+1.33%)
Mar 12, 2009	12.80	13.66	12.63	13.55	6,927,514	+0.69(+5.33%)
Mar 11, 2009	12.97	13.21	12.77	12.87	4,883,876	+0.05(+0.38%)
Mar 10, 2009	12.35	12.88	12.29	12.82	6,566,293	+0.73(+6.08%)
Mar 09, 2009	12.16	12.48	12.01	12.08	4,989,194	-0.24(-1.92%)
Mar 06, 2009	12.46	12.62	12.02	12.32	0	-0.08(-0.68%)
Mar 05, 2009	12.71	12.86	12.39	12.41	3,952,914	-0.59(-4.51%)
Mar 04, 2009	12.94	13.22	12.73	12.99	4,661,696	+0.03(+0.25%)
Mar 02, 2009	13.38	13.47	12.92	12.96	7,417,862	-0.78(-5.70%)
Feb 27, 2009	13.59	13.99	13.53	13.74	0	-0.06(-0.47%)
Feb 26, 2009	14.20	14.26	13.73	13.81	3,884,903	-0.22(-1.55%)
Feb 25, 2009	14.28	14.37	13.80	14.02	8,507,640	-0.34(-2.35%)
Feb 24, 2009	14.02	14.47	13.87	14.36	7,810,427	+0.52(+3.74%)
Feb 23, 2009	14.52	14.54	13.82	13.84	5,393,737	-0.64(-4.43%)
Feb 20, 2009	14.31	14.61	14.10	14.48	6,820,703	-0.12(-0.80%)
Feb 19, 2009	14.93	14.99	14.53	14.60	4,143,341	-0.15(-1.03%)
Feb 18, 2009	15.08	15.08	14.64	14.75	4,309,797	-0.14(-0.97%)
Feb 17, 2009	14.96	15.15	14.86	14.90	5,029,848	-0.64(-4.11%)
Feb 13, 2009	15.69	15.91	15.52	15.54	4,816,814	-0.16(-1.05%)
Feb 12, 2009	15.36	15.72	15.12	15.70	5,843,830	+0.12(+0.77%)
Feb 11, 2009	15.63	15.73	15.35	15.58	4,786,429	-0.01(-0.05%)
Feb 10, 2009	16.15	16.39	15.48	15.59	4,987,146	-0.69(-4.26%)
Feb 09, 2009	16.34	16.44	16.12	16.28	3,198,075	-0.17(-1.02%)
Feb 06, 2009	15.85	16.51	15.79	16.45	6,753,038	+0.64(+4.06%)
Feb 05, 2009	15.53	16.05	15.45	15.81	4,540,451	+0.16(+1.05%)
Feb 04, 2009	15.74	16.06	15.56	15.64	8,629,989	-0.07(-0.46%)
Feb 03, 2009	15.77	15.86	15.47	15.72	4,054,321	+0.06(+0.38%)
Feb 02, 2009	15.29	15.75	15.26	15.66	4,704,771	+0.07(+0.46%)
Jan 30, 2009	16.00	16.09	15.44	15.58	0	-0.30(-1.89%)
Jan 29, 2009	16.36	16.39	15.84	15.89	4,522,631	-0.69(-4.14%)
Jan 28, 2009	16.24	16.68	16.19	16.57	5,175,017	+0.64(+4.00%)
Jan 27, 2009	15.80	16.06	15.68	15.93	3,874,777	+0.18(+1.17%)
Jan 26, 2009	15.59	16.11	15.51	15.75	6,238,035	+0.16(+1.03%)
Jan 23, 2009	15.14	15.80	15.07	15.59	4,769,967	+0.08(+0.52%)
Jan 22, 2009	15.59	15.93	15.24	15.51	4,140,600	-0.45(-2.82%)
Jan 21, 2009	15.53	16.04	15.17	15.96	4,908,107	+0.65(+4.27%)
Jan 20, 2009	16.19	16.29	15.28	15.30	6,586,294	-1.10(-6.68%)
Jan 16, 2009	16.52	16.52	15.82	16.40	9,011,548	+0.22(+1.34%)
Jan 15, 2009	15.98	16.38	15.46	16.18	6,738,965	+0.23(+1.43%)
Jan 14, 2009	16.30	16.40	15.88	15.95	6,245,398	-0.68(-4.08%)
Jan 13, 2009	16.48	16.76	16.38	16.63	4,536,372	+0.14(+0.88%)
Jan 12, 2009	16.93	16.96	16.41	16.49	3,665,478	-0.48(-2.84%)
Jan 09, 2009	17.66	17.67	16.91	16.97	4,181,742	-0.65(-3.71%)
Jan 08, 2009	17.48	17.68	17.35	17.62	3,483,209	+0.08(+0.43%)
Jan 07, 2009	17.84	17.86	17.35	17.55	4,122,491	-0.58(-3.21%)
Jan 06, 2009	18.06	18.35	17.92	18.13	4,501,288	+0.20(+1.14%)
Jan 05, 2009	18.03	18.04	17.59	17.92	7,312,110	-0.02(-0.11%)
Jan 02, 2009	17.78	18.12	17.57	17.94	0	+0.30(+1.68%)
Jan 01, 2009	17.29	17.99	17.26	17.65	0	+0.00(+0.00%)
Dec 31, 2008	17.29	17.99	17.26	17.65	5,682,575	+0.42(+2.45%)
Dec 30, 2008	16.81	17.28	16.74	17.23	5,512,485	+0.57(+3.40%)
Dec 29, 2008	16.89	16.96	16.42	16.66	4,962,841	-0.32(-1.89%)
Dec 26, 2008	16.90	16.98	16.70	16.98	2,357,380	+0.26(+1.56%)
Dec 24, 2008	16.71	16.82	16.46	16.72	2,918,211	+0.00(+0.00%)
Dec 23, 2008	17.11	17.22	16.66	16.72	5,478,985	-0.32(-1.86%)
Dec 22, 2008	17.37	17.38	16.49	17.04	6,107,985	-0.18(-1.03%)
Dec 19, 2008	17.37	17.68	17.13	17.21	7,717,285	+0.08(+0.45%)
Dec 18, 2008	17.33	17.59	16.79	17.14	6,246,105	-0.26(-1.48%)
Dec 17, 2008	17.00	17.57	16.86	17.39	5,843,459	+0.31(+1.83%)
Dec 16, 2008	16.40	17.16	16.37	17.08	7,961,925	+0.92(+5.69%)
Dec 15, 2008	16.74	16.84	15.86	16.16	5,725,605	-0.49(-2.96%)
Dec 12, 2008	15.70	16.70	15.68	16.66	7,458,319	+0.57(+3.57%)
Dec 11, 2008	16.80	16.96	15.89	16.08	6,425,589	-0.89(-5.25%)
Dec 10, 2008	16.78	17.21	16.65	16.97	7,836,768	+0.37(+2.25%)
Dec 09, 2008	16.94	17.49	16.43	16.60	9,106,247	-0.45(-2.66%)
Dec 08, 2008	16.81	17.26	16.71	17.05	6,328,456	+0.67(+4.12%)
Dec 05, 2008	15.49	16.45	15.17	16.38	7,023,997	+0.56(+3.55%)
Dec 04, 2008	16.08	16.57	15.47	15.82	7,431,043	-0.49(-3.03%)
Dec 03, 2008	15.68	16.35	15.36	16.31	8,890,311	+0.52(+3.30%)
Dec 02, 2008	15.34	15.82	15.02	15.79	13,320,152	+0.68(+4.49%)
Dec 01, 2008	16.43	16.54	14.93	15.11	7,469,960	-1.78(-10.55%)
Nov 28, 2008	16.46	16.96	16.44	16.89	4,247,359	+0.28(+1.72%)
Nov 26, 2008	15.43	16.70	15.39	16.61	8,459,191	+0.80(+5.08%)
Nov 25, 2008	15.80	15.85	15.21	15.80	7,554,742	+0.23(+1.49%)
Nov 24, 2008	14.79	15.71	14.60	15.57	9,473,816	+1.04(+7.15%)
Nov 21, 2008	14.08	14.67	13.32	14.53	15,677,527	+0.75(+5.48%)
Nov 20, 2008	14.62	14.98	13.78	13.78	12,495,901	-0.95(-6.46%)
Nov 19, 2008	15.94	16.06	14.73	14.73	8,535,075	-1.30(-8.09%)
Nov 18, 2008	16.12	16.37	15.37	16.03	5,164,433	-0.03(-0.18%)
Nov 17, 2008	16.17	16.56	15.99	16.05	4,763,454	-0.14(-0.87%)
Nov 14, 2008	17.08	17.30	16.19	16.19	6,247,852	-1.20(-6.88%)
Nov 13, 2008	16.27	17.48	15.38	17.39	9,773,219	+1.24(+7.65%)
Nov 12, 2008	16.84	16.95	16.11	16.15	7,644,276	-0.96(-5.63%)
Nov 11, 2008	17.35	17.66	17.01	17.12	7,408,192	-0.39(-2.20%)
Nov 10, 2008	18.33	18.33	17.33	17.50	4,390,254	-0.39(-2.20%)
Nov 07, 2008	17.84	18.08	17.50	17.90	4,433,232	+0.26(+1.50%)
Nov 06, 2008	18.17	18.35	17.63	17.63	8,038,929	-0.69(-3.79%)
Nov 05, 2008	19.14	19.22	18.23	18.33	5,371,078	-1.01(-5.21%)
Nov 04, 2008	19.51	19.56	18.97	19.33	4,025,552	+0.30(+1.56%)
Nov 03, 2008	19.02	19.36	18.92	19.04	4,095,054	-0.13(-0.67%)
Oct 31, 2008	18.27	19.22	17.94	19.16	6,802,659	+0.86(+4.71%)
Oct 30, 2008	17.97	18.38	17.66	18.30	4,183,454	+0.78(+4.44%)
Oct 29, 2008	17.18	18.11	17.03	17.52	8,908,455	+0.35(+2.03%)
Oct 28, 2008	16.27	17.23	15.69	17.17	5,752,475	+1.06(+6.58%)
Oct 27, 2008	16.49	16.90	15.94	16.11	3,939,203	-0.45(-2.69%)
Oct 24, 2008	15.86	17.10	15.73	16.56	6,051,868	-0.80(-4.60%)
Oct 23, 2008	17.98	18.06	16.53	17.36	7,520,183	-0.51(-2.85%)
Oct 22, 2008	18.38	18.98	17.48	17.87	4,159,200	-1.11(-5.86%)
Oct 21, 2008	19.26	19.43	18.80	18.98	4,474,087	-0.39(-2.03%)
Oct 20, 2008	18.96	19.42	18.68	19.37	5,338,345	+0.86(+4.64%)
Oct 17, 2008	18.43	19.65	18.07	18.51	6,861,992	-0.50(-2.62%)
Oct 16, 2008	18.26	19.15	17.30	19.01	9,936,490	+1.00(+5.52%)
Oct 15, 2008	19.55	19.67	17.96	18.02	7,361,928	-1.81(-9.13%)
Oct 14, 2008	21.04	21.27	19.29	19.83	11,239,827	-0.35(-1.71%)
Oct 13, 2008	19.65	20.26	18.75	20.17	5,735,335	+1.42(+7.58%)
Oct 10, 2008	17.05	19.09	16.74	18.75	12,379,607	+0.82(+4.59%)
Oct 09, 2008	19.99	20.02	17.93	17.93	8,334,849	-1.63(-8.31%)
Oct 08, 2008	19.26	20.41	19.14	19.55	9,013,843	-0.42(-2.11%)
Oct 07, 2008	21.47	21.58	19.91	19.97	8,853,226	-1.27(-5.99%)
Oct 06, 2008	21.38	21.58	20.14	21.25	13,171,397	-0.81(-3.66%)
Oct 03, 2008	22.87	23.20	21.93	22.05	7,604,881	-0.47(-2.08%)
Oct 02, 2008	23.70	23.70	22.52	22.52	6,132,848	-1.35(-5.66%)
Oct 01, 2008	23.73	23.88	23.50	23.88	5,827,388	-0.01(-0.03%)
Sep 30, 2008	23.35	24.13	23.27	23.88	4,924,751	+0.55(+2.34%)
Sep 29, 2008	24.33	24.86	23.16	23.34	6,917,722	-1.52(-6.12%)
Sep 26, 2008	24.37	24.86	24.23	24.86	0	+0.21(+0.85%)
Sep 25, 2008	24.63	25.05	24.56	24.65	7,638,002	+0.06(+0.26%)
Sep 24, 2008	25.00	25.06	24.56	24.59	5,408,970	-0.46(-1.84%)
Sep 23, 2008	25.32	25.49	24.94	25.05	9,002,563	-0.32(-1.25%)
Sep 22, 2008	26.53	26.53	25.22	25.36	8,708,124	-0.77(-2.95%)
Sep 19, 2008	30.50	30.50	26.04	26.14	0	+0.62(+2.42%)
Sep 18, 2008	24.55	25.60	23.84	25.52	12,969,152	+1.46(+6.06%)
Sep 17, 2008	24.77	24.80	24.00	24.06	12,478,046	-1.06(-4.20%)
Sep 16, 2008	23.95	25.12	23.28	25.12	11,014,134	+0.72(+2.94%)
Sep 15, 2008	24.63	25.16	24.32	24.40	9,757,562	-0.94(-3.72%)
Sep 12, 2008	25.10	25.39	24.96	25.34	7,443,110	+0.06(+0.24%)
Sep 11, 2008	24.79	25.32	24.56	25.28	7,867,356	+0.20(+0.80%)
Sep 10, 2008	25.04	25.32	24.71	25.08	4,803,656	+0.28(+1.13%)
Sep 09, 2008	25.55	25.80	24.75	24.80	9,473,983	-0.84(-3.29%)
Sep 08, 2008	25.83	26.01	25.20	25.64	8,072,760	+0.60(+2.40%)
Sep 05, 2008	24.94	25.17	24.49	25.04	0	-0.02(-0.08%)
Sep 04, 2008	25.63	25.64	24.96	25.06	6,983,358	-0.80(-3.09%)
Sep 03, 2008	25.71	26.04	25.59	25.86	8,026,919	+0.07(+0.26%)

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.