Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	45.59	45.91	45.28	45.62	4,709	+0.00(+0.00%)
Aug 30, 2010	46.17	46.31	45.62	45.62	826,137	-0.68(-1.46%)
Aug 27, 2010	46.30	46.34	45.17	46.30	1,978,322	+0.75(+1.66%)
Aug 26, 2010	46.07	46.16	45.42	45.54	1,162	-0.32(-0.70%)
Aug 25, 2010	45.40	46.02	45.10	45.86	1,818,421	+0.17(+0.37%)
Aug 24, 2010	45.86	46.05	45.43	45.70	127	-0.70(-1.50%)
Aug 23, 2010	46.82	47.03	46.37	46.39	646,838	-0.20(-0.44%)
Aug 20, 2010	46.58	46.64	46.23	46.60	1,179,666	-0.14(-0.30%)
Aug 19, 2010	47.29	47.41	46.53	46.74	1,850,116	-0.80(-1.69%)
Aug 18, 2010	47.40	47.78	47.15	47.54	1,450,651	+0.10(+0.22%)
Aug 17, 2010	47.25	47.77	47.13	47.44	2,845,344	+0.57(+1.22%)
Aug 16, 2010	46.56	46.99	46.38	46.86	1,314,914	+0.03(+0.07%)
Aug 13, 2010	46.83	47.14	46.81	46.83	987,470	-0.17(-0.37%)
Aug 12, 2010	46.56	47.16	46.55	47.00	1,453	-0.26(-0.55%)
Aug 11, 2010	47.88	47.88	47.20	47.26	1,330,325	-1.37(-2.83%)
Aug 10, 2010	48.53	48.88	48.22	48.64	2,033,255	-0.32(-0.66%)
Aug 09, 2010	48.89	49.02	48.66	48.96	807,311	+0.30(+0.61%)
Aug 06, 2010	48.66	48.76	48.03	48.66	1,412,437	-0.21(-0.43%)
Aug 05, 2010	48.60	48.89	48.54	48.87	927,427	-0.05(-0.11%)
Aug 04, 2010	48.70	48.96	48.56	48.93	1,615,885	+0.35(+0.71%)
Aug 03, 2010	48.69	48.81	48.40	48.58	1,019,706	-0.24(-0.50%)
Aug 02, 2010	47.79	48.90	48.31	48.83	1,215,046	+1.04(+2.17%)
Jul 30, 2010	47.79	48.00	47.18	47.79	2,502,765	+0.04(+0.08%)
Jul 29, 2010	48.28	48.40	47.35	47.75	1,282,407	-0.24(-0.49%)
Jul 28, 2010	48.22	48.36	47.82	47.99	127	-0.31(-0.65%)
Jul 27, 2010	48.65	48.67	48.14	48.30	1,119,466	-0.07(-0.15%)
Jul 26, 2010	47.92	48.41	47.81	48.37	1,173,488	+0.53(+1.12%)
Jul 23, 2010	47.29	47.89	47.18	47.84	1,254,515	+0.42(+0.88%)
Jul 22, 2010	46.93	47.60	46.93	47.42	127	+1.04(+2.24%)
Jul 21, 2010	47.24	47.24	46.19	46.38	1,316,726	-0.59(-1.25%)
Jul 20, 2010	45.83	47.00	45.77	46.97	1,635,006	+0.51(+1.10%)
Jul 19, 2010	46.35	46.58	45.96	46.46	833,676	+0.31(+0.68%)
Jul 16, 2010	46.15	47.26	46.08	46.15	2,769,274	-1.37(-2.88%)
Jul 15, 2010	47.44	47.63	46.84	47.51	1,892,723	+0.02(+0.05%)
Jul 14, 2010	47.36	47.66	47.14	47.49	2,163	+0.02(+0.03%)
Jul 13, 2010	47.26	47.66	47.15	47.48	127	+0.73(+1.56%)
Jul 12, 2010	46.61	46.87	46.39	46.74	755,518	+0.00(+0.00%)
Jul 09, 2010	46.74	46.75	46.30	46.74	738,377	+0.36(+0.78%)
Jul 08, 2010	46.33	46.44	45.86	46.38	1,273,519	+0.45(+0.97%)
Jul 07, 2010	44.62	45.98	44.59	45.94	1,069,579	+1.44(+3.23%)
Jul 06, 2010	44.90	45.20	44.10	44.50	254	+0.24(+0.55%)
Jul 02, 2010	44.25	44.79	44.03	44.25	1,643,435	-0.20(-0.45%)
Jul 01, 2010	44.71	44.84	43.78	44.45	3,795,669	-0.20(-0.46%)
Jun 30, 2010	45.03	45.47	44.60	44.66	639	-0.37(-0.82%)
Jun 29, 2010	45.96	45.97	44.88	45.02	127	-1.77(-3.79%)
Jun 25, 2010	46.80	47.01	46.30	46.80	5,067,032	+0.22(+0.47%)
Jun 24, 2010	47.16	47.21	46.47	46.58	2,297,869	-0.78(-1.65%)
Jun 23, 2010	47.56	47.72	47.02	47.36	2,901,694	-0.15(-0.31%)
Jun 22, 2010	48.32	48.55	47.45	47.51	2,439,402	-0.80(-1.65%)
Jun 21, 2010	49.10	49.13	48.08	48.31	1,338,568	-0.19(-0.39%)
Jun 18, 2010	48.49	48.67	48.35	48.49	1,397,419	+0.03(+0.06%)
Jun 17, 2010	48.55	48.58	48.00	48.46	127	+0.05(+0.10%)
Jun 16, 2010	48.18	48.63	48.09	48.42	1,424,526	-0.02(-0.05%)
Jun 15, 2010	47.62	48.49	47.62	48.44	383	+1.06(+2.24%)
Jun 14, 2010	47.78	48.07	47.32	47.38	1,831,000	-0.02(-0.03%)
Jun 11, 2010	46.74	47.44	46.71	47.39	1,655,547	+0.21(+0.45%)
Jun 10, 2010	46.58	47.20	46.53	47.18	255	+1.38(+3.00%)
Jun 09, 2010	46.31	46.77	45.63	45.81	1,812,340	-0.20(-0.42%)
Jun 08, 2010	45.62	46.09	45.17	46.00	2,520,957	+0.43(+0.94%)
Jun 07, 2010	46.37	46.52	45.54	45.57	1,883,720	-0.67(-1.45%)
Jun 04, 2010	46.24	47.31	46.05	46.24	3,069,212	-1.65(-3.44%)
Jun 03, 2010	47.86	48.03	47.41	47.89	2,012,959	+0.23(+0.48%)
Jun 02, 2010	46.71	47.69	46.52	47.67	1,974,346	+1.16(+2.50%)
Jun 01, 2010	46.88	47.55	46.43	46.50	7,979	-0.83(-1.75%)
May 28, 2010	47.33	47.88	47.09	47.33	3,893,734	-0.56(-1.17%)
May 27, 2010	47.20	47.91	47.03	47.89	2,720,500	+1.57(+3.39%)
May 26, 2010	46.87	47.31	46.19	46.32	973	-0.21(-0.45%)
May 25, 2010	45.41	46.56	45.06	46.53	8,729	+0.04(+0.08%)
May 24, 2010	46.86	47.25	46.47	46.49	2,629,192	-0.57(-1.21%)
May 21, 2010	45.72	47.22	45.60	47.06	4,105,106	+0.61(+1.31%)
May 20, 2010	46.62	47.41	46.38	46.45	1,479	-1.80(-3.73%)
May 19, 2010	48.29	48.72	47.64	48.25	3,828,472	-0.30(-0.63%)
May 18, 2010	49.67	49.81	48.40	48.56	127	-0.68(-1.38%)
May 17, 2010	49.34	49.49	48.29	49.24	2,174,017	+0.03(+0.06%)
May 14, 2010	49.21	49.84	48.78	49.21	2,744,303	-0.93(-1.85%)
May 13, 2010	50.66	50.87	50.10	50.14	2,012,872	-0.63(-1.25%)
May 12, 2010	50.21	50.82	50.15	50.77	1,892,844	+0.78(+1.56%)
May 11, 2010	50.41	50.66	49.92	49.99	383	-0.15(-0.30%)
May 10, 2010	49.78	50.15	49.59	50.14	3,939,635	+2.19(+4.56%)
May 07, 2010	48.60	49.12	47.30	47.95	6,621,369	+0.02(+0.05%)
May 06, 2010	48.85	60.79	0.8206	47.92	1,279	-2.25(-4.49%)
May 05, 2010	50.49	50.91	50.17	50.17	5,254,675	-0.66(-1.29%)
May 04, 2010	51.46	51.46	50.55	50.83	2,222	-1.24(-2.39%)
May 03, 2010	51.63	52.18	51.56	52.07	2,081,078	+0.65(+1.26%)
Apr 30, 2010	52.30	52.35	51.37	51.42	4,011,110	-0.85(-1.63%)
Apr 29, 2010	51.96	52.38	51.92	52.28	2,353,802	+0.69(+1.33%)
Apr 28, 2010	51.53	51.73	51.16	51.59	4,497,663	+0.34(+0.67%)
Apr 27, 2010	52.21	52.46	51.17	51.24	5,515,095	-1.25(-2.38%)
Apr 26, 2010	52.71	52.83	52.45	52.50	2,137,557	-0.18(-0.34%)
Apr 23, 2010	52.31	52.71	52.18	52.68	2,682,313	+0.34(+0.66%)
Apr 22, 2010	51.76	52.39	51.48	52.33	1,877,436	+0.22(+0.42%)
Apr 21, 2010	52.24	52.36	51.86	52.11	1,468,137	-0.09(-0.16%)
Apr 20, 2010	52.05	52.24	51.89	52.20	127	+0.47(+0.91%)
Apr 19, 2010	51.43	51.77	51.15	51.73	2,042,094	+0.15(+0.29%)
Apr 16, 2010	52.21	52.31	51.32	51.58	3,221,448	-0.83(-1.58%)
Apr 15, 2010	52.27	52.51	52.25	52.41	1,581,947	+0.05(+0.09%)
Apr 14, 2010	51.95	52.36	51.87	52.36	1,318,963	+0.62(+1.19%)
Apr 13, 2010	51.66	51.84	51.40	51.75	1,113,794	+0.04(+0.08%)
Apr 12, 2010	51.69	51.84	51.63	51.71	1,133,111	+0.09(+0.18%)
Apr 09, 2010	51.40	51.64	51.30	51.61	973,970	+0.31(+0.61%)
Apr 08, 2010	50.92	51.36	50.78	51.30	939,473	+0.16(+0.32%)
Apr 07, 2010	51.32	51.42	50.89	51.14	2,334,313	-0.27(-0.52%)
Apr 06, 2010	51.14	51.51	51.09	51.40	1,095,849	+0.10(+0.20%)
Apr 05, 2010	51.03	51.31	50.90	51.30	1,182,969	+0.48(+0.95%)
Apr 01, 2010	50.81	50.82	50.82	50.82	2,286,667	+0.31(+0.62%)
Mar 31, 2010	50.46	50.71	50.31	50.50	2,017,589	-0.16(-0.32%)
Mar 30, 2010	50.67	50.82	50.43	50.67	2,405,071	+0.04(+0.08%)
Mar 29, 2010	50.52	50.68	50.45	50.63	2,268,953	+0.33(+0.65%)
Mar 26, 2010	50.40	50.63	50.07	50.30	2,547,338	-0.02(-0.03%)
Mar 25, 2010	50.76	50.95	50.26	50.31	2,302,738	-0.09(-0.19%)
Mar 24, 2010	50.47	50.64	50.33	50.41	2,051,031	-0.26(-0.51%)
Mar 23, 2010	50.38	50.70	50.23	50.66	1,215,858	+0.35(+0.70%)
Mar 22, 2010	49.71	50.39	49.69	50.31	1,371,574	+0.30(+0.59%)
Mar 19, 2010	50.45	50.45	49.82	50.02	1,572,589	-0.27(-0.54%)
Mar 18, 2010	50.34	50.42	50.12	50.29	917,496	-0.06(-0.12%)
Mar 17, 2010	50.19	50.51	50.17	50.35	2,267,000	+0.32(+0.64%)
Mar 16, 2010	49.75	50.07	49.64	50.03	1,340,184	+0.40(+0.82%)
Mar 15, 2010	49.35	49.66	49.32	49.63	1,241,354	-0.01(-0.02%)
Mar 12, 2010	49.83	49.83	49.49	49.64	2,390,371	+0.04(+0.08%)
Mar 11, 2010	49.33	49.61	49.15	49.60	1,780,690	+0.19(+0.39%)
Mar 10, 2010	49.21	49.53	49.17	49.40	2,094,162	+0.23(+0.46%)
Mar 09, 2010	48.93	49.40	48.91	49.18	1,643,656	+0.08(+0.16%)
Mar 08, 2010	49.09	49.20	49.01	49.10	1,371,383	+0.02(+0.05%)
Mar 05, 2010	48.69	49.12	48.59	49.08	1,331,918	+0.69(+1.43%)
Mar 04, 2010	48.30	48.44	48.12	48.38	1,408,586	+0.13(+0.27%)
Mar 03, 2010	48.33	48.54	48.13	48.25	1,934,737	+0.06(+0.13%)
Mar 02, 2010	48.24	48.43	48.13	48.19	1,959,737	+0.14(+0.29%)
Mar 01, 2010	47.75	48.10	47.73	48.05	1,984,017	+0.54(+1.13%)
Feb 26, 2010	47.53	47.67	47.25	47.51	2,508,922	+0.01(+0.02%)
Feb 25, 2010	46.87	47.53	46.74	47.50	3,489,816	-0.05(-0.10%)
Feb 24, 2010	47.25	47.60	47.14	47.55	1,685,001	+0.47(+0.99%)
Feb 23, 2010	47.60	47.71	47.00	47.08	3,197,786	-0.62(-1.29%)
Feb 22, 2010	47.88	47.92	47.60	47.70	1,967,158	-0.03(-0.07%)
Feb 19, 2010	47.52	47.89	47.39	47.73	2,189,309	+0.12(+0.26%)
Feb 18, 2010	47.28	47.71	47.24	47.60	1,766,272	+0.29(+0.61%)
Feb 17, 2010	47.32	47.40	47.12	47.32	1,865,693	+0.21(+0.45%)
Feb 16, 2010	46.72	47.15	46.54	47.11	1,718,771	+0.76(+1.63%)
Feb 12, 2010	45.89	46.35	46.35	46.35	3,675,749	+0.00(+0.00%)
Feb 11, 2010	45.82	46.40	45.54	46.35	2,134,995	+0.51(+1.10%)
Feb 10, 2010	45.88	46.11	45.46	45.84	2,536,831	-0.09(-0.19%)
Feb 09, 2010	45.91	46.33	45.53	45.93	3,968,420	+0.58(+1.27%)
Feb 08, 2010	45.73	45.98	45.33	45.35	2,446,885	-0.37(-0.80%)
Feb 05, 2010	45.64	45.78	44.77	45.72	5,009,331	+0.12(+0.26%)
Feb 04, 2010	46.69	46.72	45.60	45.60	4,999,885	-1.45(-3.08%)
Feb 03, 2010	47.10	47.32	46.94	47.05	2,600,644	-0.25(-0.53%)
Feb 02, 2010	46.83	47.39	46.65	47.30	2,584,800	+0.61(+1.30%)
Feb 01, 2010	46.30	46.73	46.30	46.69	3,394,422	+0.69(+1.49%)
Jan 29, 2010	46.72	47.06	45.93	46.01	4,961,435	-0.54(-1.15%)
Jan 28, 2010	47.25	47.25	46.25	46.55	2,978,456	-0.55(-1.17%)
Jan 27, 2010	46.83	47.18	46.46	47.10	3,107,325	+0.23(+0.50%)
Jan 26, 2010	46.90	47.43	46.78	46.86	2,775,221	-0.23(-0.50%)
Jan 25, 2010	47.29	47.33	46.93	47.10	2,584,867	+0.25(+0.53%)
Jan 22, 2010	47.73	47.87	46.80	46.85	3,673,294	-1.06(-2.21%)
Jan 21, 2010	48.83	48.98	47.85	47.91	3,929,281	-0.88(-1.80%)
Jan 20, 2010	48.97	48.97	48.41	48.79	2,617,316	-0.51(-1.03%)
Jan 19, 2010	48.69	49.32	48.66	49.29	1,825,610	+0.60(+1.23%)
Jan 15, 2010	49.19	48.69	48.69	48.69	2,340,432	-0.55(-1.11%)
Jan 14, 2010	49.05	49.33	49.05	49.24	2,310,342	+0.14(+0.29%)
Jan 13, 2010	48.84	49.25	48.57	49.10	2,190,820	+0.40(+0.83%)
Jan 12, 2010	48.84	48.94	48.51	48.69	2,639,275	-0.47(-0.97%)
Jan 11, 2010	49.35	49.37	48.98	49.17	1,688,644	+0.07(+0.14%)
Jan 08, 2010	48.81	49.14	48.72	49.10	1,420,261	+0.16(+0.33%)
Jan 07, 2010	48.69	49.00	48.52	48.94	2,226,891	+0.19(+0.40%)
Jan 06, 2010	48.64	48.86	48.62	48.74	2,567,643	+0.06(+0.13%)
Jan 05, 2010	48.55	48.70	48.34	48.68	3,277,913	+0.16(+0.32%)
Jan 04, 2010	48.13	48.57	48.13	48.52	2,231,650	+0.79(+1.65%)
Dec 31, 2009	48.31	47.74	47.74	47.74	1,321,060	-0.47(-0.99%)
Dec 30, 2009	48.10	48.27	48.06	48.21	1,302,689	-0.05(-0.11%)
Dec 29, 2009	48.45	48.47	48.23	48.27	1,118,116	-0.05(-0.10%)
Dec 28, 2009	48.43	48.45	48.15	48.31	1,376,323	+0.04(+0.08%)
Dec 24, 2009	48.10	48.28	48.10	48.27	419,992	+0.26(+0.55%)
Dec 23, 2009	47.99	48.06	47.79	48.01	2,131,470	-0.10(-0.21%)
Dec 22, 2009	48.03	48.20	47.98	48.11	1,288,097	+0.19(+0.41%)
Dec 21, 2009	47.68	48.07	47.66	47.92	1,428,311	+0.49(+1.03%)
Dec 18, 2009	47.42	47.48	47.04	47.43	2,992,887	+0.26(+0.56%)
Dec 17, 2009	47.40	47.48	47.12	47.16	2,083,921	-0.55(-1.16%)
Dec 16, 2009	47.84	47.98	47.63	47.71	1,560,335	+0.09(+0.18%)
Dec 15, 2009	47.67	47.85	47.49	47.63	1,054,281	-0.22(-0.46%)
Dec 14, 2009	47.79	47.87	47.71	47.85	1,053,228	+0.37(+0.77%)
Dec 11, 2009	47.47	47.64	47.25	47.48	2,928,942	+0.23(+0.48%)
Dec 10, 2009	47.27	47.45	47.18	47.25	1,769,661	+0.26(+0.56%)
Dec 09, 2009	46.80	47.06	46.55	46.99	1,306,089	+0.18(+0.38%)
Dec 08, 2009	47.00	47.09	46.67	46.81	1,799,768	-0.49(-1.04%)
Dec 07, 2009	47.36	47.61	46.07	47.30	1,399,086	-0.09(-0.18%)
Dec 04, 2009	47.78	47.97	46.97	47.39	3,091,115	+0.28(+0.60%)
Dec 03, 2009	47.63	47.88	47.06	47.11	3,499,645	-0.40(-0.85%)
Dec 02, 2009	47.46	47.80	47.35	47.51	2,238,842	+0.07(+0.15%)
Dec 01, 2009	47.31	47.61	47.22	47.44	3,007,477	+0.56(+1.20%)
Nov 30, 2009	46.70	46.94	46.47	46.88	2,385,954	+0.24(+0.52%)
Nov 27, 2009	46.23	47.04	46.16	46.64	1,336,531	-0.87(-1.84%)
Nov 25, 2009	47.39	47.55	47.25	47.51	1,433,326	+0.24(+0.51%)
Nov 24, 2009	47.32	47.36	46.93	47.27	2,799,804	+0.00(+0.00%)
Nov 23, 2009	47.27	47.61	47.17	47.27	2,085,033	+0.55(+1.18%)
Nov 20, 2009	46.62	46.82	46.51	46.72	2,361,210	-0.11(-0.23%)
Nov 19, 2009	47.18	47.20	46.57	46.83	2,668,555	-0.66(-1.39%)
Nov 18, 2009	47.51	47.59	47.22	47.49	1,310,124	-0.03(-0.07%)
Nov 17, 2009	47.39	47.57	47.18	47.52	1,806,282	+0.05(+0.10%)
Nov 16, 2009	47.15	47.69	47.11	47.47	2,191,735	+0.69(+1.46%)
Nov 13, 2009	46.65	47.00	46.44	46.79	1,938,024	+0.24(+0.52%)
Nov 12, 2009	46.97	47.23	46.44	46.55	1,956,767	-0.48(-1.01%)
Nov 11, 2009	47.12	47.34	46.82	47.02	2,064,574	+0.26(+0.55%)
Nov 10, 2009	46.68	46.94	46.54	46.76	2,660,599	-0.01(-0.02%)
Nov 09, 2009	46.10	46.79	46.09	46.77	2,408,318	+1.04(+2.26%)
Nov 06, 2009	45.39	45.85	45.29	45.74	1,672,183	+0.12(+0.27%)
Nov 05, 2009	45.11	45.64	45.02	45.61	1,963,193	+0.89(+1.98%)
Nov 04, 2009	45.07	45.40	44.68	44.72	3,503,356	+0.03(+0.07%)
Nov 03, 2009	44.23	44.75	44.18	44.69	3,770,904	+0.20(+0.45%)
Nov 02, 2009	44.42	44.97	43.95	44.49	3,732,187	+0.26(+0.58%)
Oct 30, 2009	45.39	45.49	44.13	44.23	5,924,479	-1.25(-2.76%)
Oct 29, 2009	44.88	45.60	44.81	45.49	3,523,592	+0.93(+2.08%)
Oct 28, 2009	45.35	45.49	44.51	44.56	3,416,862	-0.91(-2.00%)
Oct 27, 2009	45.76	45.91	45.39	45.47	4,340,909	-0.24(-0.53%)
Oct 26, 2009	46.27	46.77	45.61	45.71	3,240,904	-0.50(-1.08%)
Oct 23, 2009	46.37	46.44	46.06	46.21	3,887,676	-0.58(-1.25%)
Oct 22, 2009	46.28	48.34	45.99	46.79	2,916,640	+0.48(+1.03%)
Oct 21, 2009	46.68	47.22	46.30	46.32	2,930,186	-0.40(-0.87%)
Oct 20, 2009	46.54	46.79	46.51	46.72	4,808,779	-0.29(-0.61%)
Oct 19, 2009	46.71	47.15	46.55	47.01	2,349,230	+0.43(+0.92%)
Oct 16, 2009	46.58	46.77	46.33	46.58	2,569,606	-0.37(-0.78%)
Oct 15, 2009	46.61	46.97	46.55	46.95	1,959,449	+0.15(+0.32%)
Oct 14, 2009	46.57	46.85	46.36	46.80	2,807,082	+0.82(+1.78%)
Oct 13, 2009	46.01	46.10	45.71	45.99	10,699,711	-0.11(-0.24%)
Oct 12, 2009	46.27	46.31	45.95	46.09	1,114,414	+0.20(+0.44%)
Oct 09, 2009	45.64	45.93	45.54	45.89	2,478,030	+0.20(+0.44%)
Oct 08, 2009	45.65	45.90	45.44	45.69	3,033,269	+0.43(+0.95%)
Oct 07, 2009	45.04	45.32	44.98	45.26	2,650,582	+0.11(+0.24%)
Oct 06, 2009	44.85	45.42	44.82	45.15	2,884,546	+0.63(+1.42%)
Oct 05, 2009	44.05	44.64	43.91	44.52	2,502,738	+0.66(+1.51%)
Oct 02, 2009	43.65	44.12	43.62	43.86	3,237,308	-0.23(-0.51%)
Oct 01, 2009	45.12	45.13	44.05	44.09	4,819,409	-1.15(-2.55%)
Sep 30, 2009	45.57	45.59	44.80	45.24	2,881,662	-0.17(-0.38%)
Sep 29, 2009	45.58	45.81	45.29	45.41	3,854,552	-0.10(-0.22%)
Sep 28, 2009	44.89	45.60	44.86	45.51	3,388,924	+0.78(+1.74%)
Sep 25, 2009	44.81	45.04	44.55	44.73	2,613,311	-0.23(-0.50%)
Sep 24, 2009	45.60	45.65	44.75	44.96	2,276,795	-0.51(-1.13%)
Sep 23, 2009	46.00	46.27	45.39	45.47	2,408,122	-0.42(-0.92%)
Sep 22, 2009	45.91	46.00	45.67	45.89	3,618,130	+0.08(+0.17%)
Sep 21, 2009	45.58	45.91	45.45	45.81	2,236,156	-0.08(-0.17%)
Sep 18, 2009	46.06	46.09	45.75	45.89	2,193,807	+0.03(+0.07%)
Sep 17, 2009	45.94	46.30	45.63	45.86	2,761,383	+0.27(+0.60%)
Sep 16, 2009	45.48	45.99	45.29	45.59	1,630,848	+0.29(+0.64%)
Sep 15, 2009	45.14	45.44	44.86	45.30	2,817,697	+0.21(+0.47%)
Sep 14, 2009	44.44	45.11	44.41	45.09	2,756,775	+0.30(+0.68%)
Sep 11, 2009	44.86	45.04	44.59	44.79	1,923,137	+0.01(+0.02%)
Sep 10, 2009	44.38	44.83	44.12	44.78	1,383,105	+0.45(+1.02%)
Sep 09, 2009	44.08	44.49	43.91	44.33	1,831,128	+0.33(+0.74%)
Sep 08, 2009	43.98	44.00	43.73	44.00	1,114,892	+0.47(+1.07%)
Sep 04, 2009	43.04	43.58	42.91	43.53	1,763,125	+0.57(+1.32%)
Sep 03, 2009	42.85	43.00	42.49	42.96	1,504,515	+0.37(+0.88%)
Sep 02, 2009	42.55	42.84	42.48	42.59	2,328,349	-0.16(-0.38%)

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.