Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	36.05	36.30	34.62	36.07	2,920	+1.17(+3.35%)
Aug 30, 2010	35.02	35.72	34.82	34.90	798,539	-0.15(-0.44%)
Aug 27, 2010	35.02	35.50	34.09	35.05	1,385,011	+0.26(+0.75%)
Aug 26, 2010	35.23	35.68	34.75	34.79	1,728,475	-0.31(-0.87%)
Aug 25, 2010	33.65	35.17	33.60	35.10	1,936,458	+1.05(+3.10%)
Aug 24, 2010	33.89	34.75	33.58	34.04	173	-0.59(-1.70%)
Aug 23, 2010	34.43	35.13	34.21	34.63	1,698,165	+0.47(+1.37%)
Aug 20, 2010	33.98	34.31	33.76	34.16	988,418	+0.01(+0.04%)
Aug 19, 2010	34.91	34.97	33.83	34.15	12,195	-1.04(-2.96%)
Aug 18, 2010	34.73	35.58	34.35	35.20	3,591	+0.47(+1.36%)
Aug 17, 2010	34.52	35.27	34.18	34.72	12,807	+0.65(+1.92%)
Aug 16, 2010	33.92	34.52	33.51	34.07	1,349,272	-0.10(-0.28%)
Aug 13, 2010	34.16	35.10	34.15	34.16	1,251,260	-0.43(-1.25%)
Aug 12, 2010	34.25	35.08	34.22	34.60	2,242,490	+0.06(+0.17%)
Aug 11, 2010	35.49	35.98	34.38	34.54	22,734	-1.80(-4.95%)
Aug 10, 2010	36.93	37.17	35.60	36.33	27,551	-1.26(-3.36%)
Aug 09, 2010	37.21	37.65	36.72	37.60	798,117	+0.78(+2.13%)
Aug 06, 2010	36.81	37.17	36.19	36.81	960,336	-0.19(-0.52%)
Aug 05, 2010	37.10	37.45	36.78	37.00	1,242,353	-0.36(-0.96%)
Aug 04, 2010	36.78	37.39	36.62	37.36	1,336	+0.86(+2.35%)
Aug 03, 2010	37.71	37.71	36.44	36.51	2,501	-1.41(-3.73%)
Aug 02, 2010	36.72	38.06	36.41	37.92	2,058,591	+1.83(+5.06%)
Jul 30, 2010	36.09	36.36	34.89	36.09	1,435,880	+0.38(+1.07%)
Jul 29, 2010	35.78	36.17	34.94	35.71	1,768,402	+0.32(+0.90%)
Jul 28, 2010	35.39	35.76	34.96	35.39	20,848	-0.04(-0.12%)
Jul 27, 2010	35.43	35.63	33.89	35.43	46,549	+0.34(+0.97%)
Jul 26, 2010	34.12	35.26	33.82	35.09	1,780,800	+0.97(+2.84%)
Jul 23, 2010	33.42	34.19	32.93	34.12	2,472,810	+0.39(+1.15%)
Jul 22, 2010	33.66	34.09	33.09	33.73	57,560	+0.89(+2.72%)
Jul 21, 2010	34.15	34.15	32.64	32.84	1,610,882	-0.93(-2.75%)
Jul 20, 2010	32.19	33.90	31.88	33.77	13,183	+0.93(+2.83%)
Jul 19, 2010	32.86	33.07	32.16	32.84	2,088,409	+0.09(+0.27%)
Jul 16, 2010	32.75	33.91	32.53	32.75	2,020,756	-0.85(-2.53%)
Jul 15, 2010	34.24	34.28	32.89	33.60	1,375,231	-0.68(-1.98%)
Jul 14, 2010	34.24	34.78	33.40	34.28	13,784	-0.28(-0.81%)
Jul 13, 2010	34.37	34.75	34.15	34.56	1,735,488	+0.92(+2.74%)
Jul 12, 2010	33.76	33.95	33.22	33.64	1,429,825	-0.04(-0.11%)
Jul 09, 2010	33.67	33.72	32.34	33.67	1,912,453	+1.02(+3.12%)
Jul 08, 2010	32.46	33.09	32.03	32.65	21,945	+0.72(+2.25%)
Jul 07, 2010	30.32	32.00	30.20	31.94	37,403	+1.73(+5.73%)
Jul 06, 2010	30.20	32.90	30.02	30.20	4,815	-1.08(-3.45%)
Jul 02, 2010	31.28	32.86	31.14	31.28	2,552,816	-1.07(-3.30%)
Jul 01, 2010	33.14	33.35	31.46	32.35	35,309	-0.63(-1.91%)
Jun 30, 2010	33.29	34.23	32.93	32.98	30,265	-0.22(-0.67%)
Jun 29, 2010	33.20	34.48	32.89	33.20	12,358	-2.52(-7.06%)
Jun 25, 2010	35.72	35.74	34.44	35.72	2,735,575	+1.14(+3.29%)
Jun 24, 2010	35.41	35.54	34.49	34.59	2,525,684	-1.14(-3.20%)
Jun 23, 2010	34.79	36.26	34.47	35.73	2,177,140	+0.75(+2.15%)
Jun 22, 2010	36.83	36.94	34.85	34.97	56,528	-1.82(-4.94%)
Jun 21, 2010	38.21	38.43	36.59	36.79	2,367,002	-0.67(-1.79%)
Jun 18, 2010	37.46	38.12	37.27	37.46	1,793,902	-0.45(-1.18%)
Jun 17, 2010	37.58	38.22	37.03	37.91	1,920,720	+0.41(+1.08%)
Jun 16, 2010	37.86	38.27	37.28	37.50	2,236,134	-0.65(-1.71%)
Jun 15, 2010	37.51	38.37	37.05	38.16	1,929,285	+0.90(+2.41%)
Jun 14, 2010	37.09	38.04	36.83	37.26	2,907,129	+0.54(+1.48%)
Jun 11, 2010	35.47	36.92	35.41	36.72	1,896,782	+0.66(+1.82%)
Jun 10, 2010	35.08	36.15	34.57	36.06	1,737,325	+1.98(+5.81%)
Jun 09, 2010	33.98	35.35	33.80	34.08	2,690,564	+0.39(+1.15%)
Jun 08, 2010	33.94	34.38	32.55	33.69	4,258,471	-0.04(-0.12%)
Jun 07, 2010	35.11	35.70	33.71	33.73	2,101,940	-0.93(-2.69%)
Jun 04, 2010	34.66	37.01	34.53	34.66	2,334,466	-2.72(-7.27%)
Jun 03, 2010	37.52	37.61	36.48	37.38	2,272,394	+0.43(+1.17%)
Jun 02, 2010	36.66	37.03	35.45	36.95	2,610,634	+0.55(+1.51%)
Jun 01, 2010	37.01	37.38	36.32	36.40	2,619,706	-0.86(-2.31%)
May 28, 2010	37.26	38.12	36.71	37.26	3,402,096	-0.25(-0.67%)
May 27, 2010	35.80	37.65	35.47	37.51	3,413,793	+2.80(+8.06%)
May 26, 2010	34.38	35.99	34.27	34.71	334	+0.70(+2.06%)
May 25, 2010	33.10	34.16	32.19	34.01	3,279,790	-0.19(-0.54%)
May 24, 2010	35.69	35.93	34.07	34.20	2,257,507	-1.59(-4.43%)
May 21, 2010	33.26	36.06	33.05	35.78	4,497,216	+2.13(+6.33%)
May 20, 2010	33.99	35.01	33.56	33.65	2,956,453	-2.15(-6.01%)
May 19, 2010	36.61	37.28	34.63	35.81	3,104,165	-0.99(-2.68%)
May 18, 2010	38.67	38.87	36.28	36.79	2,023,701	-1.14(-3.01%)
May 17, 2010	38.56	39.20	36.65	37.94	2,153,334	-0.34(-0.89%)
May 14, 2010	38.28	39.93	37.78	38.28	2,688,632	-2.09(-5.17%)
May 13, 2010	40.28	40.72	39.88	40.36	2,697,596	-0.13(-0.31%)
May 12, 2010	39.26	40.67	39.03	40.49	2,650,321	+1.37(+3.50%)
May 11, 2010	38.86	39.38	38.71	39.12	2,973,248	+0.33(+0.85%)
May 10, 2010	37.88	38.80	37.62	38.79	3,346,230	+3.35(+9.45%)
May 07, 2010	37.49	38.81	34.90	35.44	5,686,664	-1.05(-2.88%)
May 06, 2010	36.49	38.69	35.45	36.49	1,681	-1.71(-4.48%)
May 05, 2010	38.43	39.74	37.83	38.21	3,057,200	-0.75(-1.91%)
May 04, 2010	37.81	39.32	37.52	38.95	3,457,307	+0.25(+0.63%)
May 03, 2010	37.62	38.99	37.45	38.71	1,345,720	+1.52(+4.09%)
Apr 30, 2010	38.76	39.05	36.97	37.19	1,687,249	-1.57(-4.06%)
Apr 29, 2010	37.81	38.87	37.67	38.76	1,890,476	+1.47(+3.93%)
Apr 28, 2010	37.22	37.78	36.85	37.30	1,729,963	+0.56(+1.51%)
Apr 27, 2010	36.37	38.01	35.83	36.74	3,243,770	-1.74(-4.52%)
Apr 26, 2010	38.46	39.54	38.40	38.48	1,504,354	-0.11(-0.29%)
Apr 23, 2010	38.06	38.98	37.60	38.59	1,307,132	+0.42(+1.10%)
Apr 22, 2010	36.80	38.43	36.55	38.17	1,226,742	+0.92(+2.47%)
Apr 21, 2010	36.61	37.43	36.28	37.25	1,416,640	+0.85(+2.33%)
Apr 20, 2010	35.90	36.43	35.27	36.40	1,441,244	+0.88(+2.48%)
Apr 19, 2010	34.71	35.75	34.62	35.52	1,430,857	+0.62(+1.76%)
Apr 16, 2010	35.69	36.49	34.88	34.91	2,247,934	-0.87(-2.44%)
Apr 15, 2010	36.66	37.20	35.76	35.78	2,294,859	-1.10(-2.98%)
Apr 14, 2010	37.46	37.66	36.79	36.88	1,813,973	-0.23(-0.63%)
Apr 13, 2010	36.17	37.46	36.17	37.12	1,848,482	+0.91(+2.51%)
Apr 12, 2010	36.94	36.95	36.12	36.21	1,510,805	-0.76(-2.06%)
Apr 09, 2010	36.44	37.09	36.18	36.97	1,863,333	+0.78(+2.15%)
Apr 08, 2010	35.57	36.31	35.39	36.19	1,683,586	+0.39(+1.09%)
Apr 07, 2010	37.74	38.02	35.52	35.80	3,504,901	-2.18(-5.73%)
Apr 06, 2010	36.05	38.57	36.03	37.98	5,096,178	+2.11(+5.89%)
Apr 05, 2010	34.72	36.34	34.69	35.87	1,891,765	+1.29(+3.74%)
Apr 01, 2010	34.56	34.57	34.57	34.57	1,806,029	+0.32(+0.93%)
Mar 31, 2010	33.92	35.39	33.86	34.26	3,980,733	+0.13(+0.37%)
Mar 30, 2010	33.63	34.36	33.51	34.13	2,047,366	+0.56(+1.68%)
Mar 29, 2010	32.77	33.79	32.55	33.57	1,976,837	+1.00(+3.07%)
Mar 26, 2010	33.47	33.63	32.32	32.57	2,859,552	-0.82(-2.47%)
Mar 25, 2010	32.98	34.09	32.96	33.39	1,853,945	+0.69(+2.10%)
Mar 24, 2010	32.53	32.98	32.45	32.71	3,048,191	-0.07(-0.22%)
Mar 23, 2010	33.16	33.30	32.67	32.78	1,994,281	-0.36(-1.10%)
Mar 22, 2010	32.74	33.38	32.44	33.14	2,185,608	+0.20(+0.60%)
Mar 19, 2010	33.96	34.01	32.91	32.95	2,251,981	-0.93(-2.75%)
Mar 18, 2010	34.43	34.67	33.85	33.88	1,310,516	-0.51(-1.49%)
Mar 17, 2010	34.31	34.78	34.18	34.39	1,816,498	+0.31(+0.91%)
Mar 16, 2010	33.24	34.27	33.24	34.08	2,021,358	+0.84(+2.53%)
Mar 15, 2010	32.99	33.36	32.82	33.24	1,730,319	-0.44(-1.31%)
Mar 12, 2010	34.39	34.41	33.38	33.68	2,170,953	-0.57(-1.67%)
Mar 11, 2010	33.45	34.38	33.33	34.25	2,463,993	+0.16(+0.46%)
Mar 10, 2010	34.16	34.73	33.70	34.10	2,046,381	+0.07(+0.19%)
Mar 09, 2010	34.03	34.98	33.85	34.03	2,322,667	-0.27(-0.78%)
Mar 08, 2010	33.05	34.55	33.05	34.30	2,945,896	+1.22(+3.70%)
Mar 05, 2010	31.74	33.28	31.63	33.08	2,403,917	+1.53(+4.86%)
Mar 04, 2010	31.26	31.64	31.14	31.54	1,163,291	+0.45(+1.46%)
Mar 03, 2010	31.33	31.60	30.98	31.09	869,131	-0.20(-0.65%)
Mar 02, 2010	30.86	31.44	30.83	31.29	1,519,236	+0.54(+1.77%)
Mar 01, 2010	30.75	30.90	30.47	30.75	1,610,538	+0.26(+0.86%)
Feb 26, 2010	30.18	30.75	29.90	30.49	1,699,459	+0.34(+1.13%)
Feb 25, 2010	29.27	30.20	29.18	30.15	1,162,353	+0.32(+1.06%)
Feb 24, 2010	29.21	29.84	28.94	29.83	2,145,073	+0.70(+2.40%)
Feb 23, 2010	29.49	29.60	29.01	29.13	2,565,347	-0.47(-1.57%)
Feb 22, 2010	28.87	29.85	28.76	29.60	2,432,887	+0.87(+3.01%)
Feb 19, 2010	28.44	28.88	28.36	28.73	2,535,774	+0.01(+0.02%)
Feb 18, 2010	28.37	28.99	28.21	28.72	2,127,901	+0.13(+0.44%)
Feb 17, 2010	28.74	29.01	28.33	28.60	1,929,926	-0.02(-0.08%)
Feb 16, 2010	27.88	28.67	27.64	28.62	2,486,998	+1.18(+4.31%)
Feb 12, 2010	26.61	27.44	27.44	27.44	1,889,572	+0.38(+1.39%)
Feb 11, 2010	26.56	27.17	26.41	27.07	1,802,992	+0.35(+1.30%)
Feb 10, 2010	26.37	27.05	25.97	26.72	2,132,018	+0.29(+1.11%)
Feb 09, 2010	26.92	26.92	25.87	26.43	3,060,782	+0.05(+0.18%)
Feb 08, 2010	27.37	27.71	26.31	26.38	2,493,539	-0.81(-2.99%)
Feb 05, 2010	26.97	27.76	26.16	27.19	3,844,963	+0.26(+0.98%)
Feb 04, 2010	28.17	28.17	26.83	26.93	3,835,666	-1.59(-5.57%)
Feb 03, 2010	28.44	28.58	27.92	28.52	2,540,766	-0.14(-0.48%)
Feb 02, 2010	28.53	28.68	28.14	28.65	2,548,554	+0.44(+1.54%)
Feb 01, 2010	27.88	28.46	27.54	28.22	3,026,322	+1.06(+3.89%)
Jan 29, 2010	27.48	27.68	26.75	27.16	3,241,853	-0.09(-0.33%)
Jan 28, 2010	27.45	27.52	27.06	27.25	3,248,277	-0.17(-0.63%)
Jan 27, 2010	27.23	27.66	26.53	27.42	4,020,143	+0.13(+0.46%)
Jan 26, 2010	27.12	27.80	26.55	27.30	4,416,481	-0.12(-0.44%)
Jan 25, 2010	27.80	27.80	26.34	27.42	4,844,677	-0.05(-0.17%)
Jan 22, 2010	28.05	28.72	26.90	27.46	4,910,753	-1.02(-3.58%)
Jan 21, 2010	30.61	30.82	28.46	28.49	3,140,231	-1.95(-6.41%)
Jan 20, 2010	30.50	30.61	29.95	30.44	1,887,792	-0.44(-1.43%)
Jan 19, 2010	29.89	31.17	29.88	30.88	2,710,667	+1.00(+3.34%)
Jan 15, 2010	30.09	29.88	29.88	29.88	1,864,114	-0.32(-1.07%)
Jan 14, 2010	30.16	30.84	29.85	30.21	2,417,460	-0.13(-0.43%)
Jan 13, 2010	29.66	30.45	29.27	30.34	2,343,589	+0.71(+2.40%)
Jan 12, 2010	29.08	30.34	29.08	29.63	5,069,722	+0.11(+0.38%)
Jan 11, 2010	29.79	30.15	29.33	29.51	2,108,883	+0.52(+1.79%)
Jan 08, 2010	28.92	29.17	28.22	28.99	3,702,145	-0.21(-0.72%)
Jan 07, 2010	28.58	29.23	27.88	29.20	3,602,409	+0.72(+2.54%)
Jan 06, 2010	28.77	29.13	28.28	28.48	3,339,547	-0.19(-0.67%)
Jan 05, 2010	29.08	29.14	28.21	28.67	4,294,585	-0.54(-1.86%)
Jan 04, 2010	30.26	30.60	29.01	29.21	4,045,693	-0.78(-2.61%)
Dec 31, 2009	30.89	30.00	30.00	30.00	1,102,725	-0.80(-2.60%)
Dec 30, 2009	30.89	30.89	30.40	30.80	1,095,948	-0.10(-0.33%)
Dec 29, 2009	31.65	32.03	30.86	30.90	1,550,025	-0.59(-1.88%)
Dec 28, 2009	31.24	32.09	31.14	31.49	2,105,220	+0.26(+0.84%)
Dec 24, 2009	30.79	31.29	30.79	31.23	714,800	+0.67(+2.21%)
Dec 23, 2009	30.55	31.13	30.18	30.55	1,480,522	+0.17(+0.57%)
Dec 22, 2009	30.44	30.44	29.99	30.38	2,503,571	-0.05(-0.18%)
Dec 21, 2009	30.19	30.68	30.11	30.43	1,752,638	+0.35(+1.15%)
Dec 18, 2009	30.44	30.50	29.51	30.09	3,739,424	-0.30(-1.00%)
Dec 17, 2009	30.52	30.84	30.22	30.39	2,227,066	-0.29(-0.95%)
Dec 16, 2009	30.03	30.89	29.89	30.68	3,023,369	+0.92(+3.09%)
Dec 15, 2009	30.22	30.22	29.36	29.76	2,804,809	-0.56(-1.83%)
Dec 14, 2009	30.13	30.57	30.07	30.32	4,426,937	+1.18(+4.06%)
Dec 11, 2009	27.76	29.32	27.76	29.14	3,742,420	+1.44(+5.22%)
Dec 10, 2009	28.29	28.47	27.55	27.69	2,818,267	-0.36(-1.28%)
Dec 09, 2009	27.73	28.32	27.45	28.05	3,161,929	+0.23(+0.84%)
Dec 08, 2009	27.73	28.83	27.52	27.82	3,327,803	+0.16(+0.58%)
Dec 07, 2009	28.41	28.71	27.35	27.66	4,518,571	-0.99(-3.44%)
Dec 04, 2009	28.19	28.85	27.81	28.64	3,360,401	+1.19(+4.35%)
Dec 03, 2009	28.34	28.92	27.35	27.45	3,180,848	-0.62(-2.19%)
Dec 02, 2009	27.20	28.27	27.03	28.06	3,648,087	+0.76(+2.80%)
Dec 01, 2009	26.78	27.55	26.52	27.30	3,747,981	+0.78(+2.93%)
Nov 30, 2009	25.58	26.77	25.26	26.52	7,488,007	+0.95(+3.71%)
Nov 27, 2009	25.75	26.26	25.57	25.57	1,686,833	-1.10(-4.14%)
Nov 25, 2009	26.93	27.32	26.59	26.68	2,178,961	-0.14(-0.51%)
Nov 24, 2009	27.35	27.45	26.56	26.81	2,187,479	-0.66(-2.41%)
Nov 23, 2009	27.51	28.23	27.26	27.48	3,111,117	+0.62(+2.31%)
Nov 20, 2009	26.66	26.96	26.35	26.86	2,855,929	-0.23(-0.86%)
Nov 19, 2009	26.95	27.90	26.53	27.09	6,395,178	+0.04(+0.13%)
Nov 18, 2009	26.31	27.18	26.04	27.05	2,717,353	+0.78(+2.95%)
Nov 17, 2009	26.04	26.67	25.88	26.28	2,994,858	-0.02(-0.09%)
Nov 16, 2009	25.48	26.61	25.33	26.30	3,476,185	+1.03(+4.09%)
Nov 13, 2009	25.26	25.43	24.84	25.27	1,939,166	+0.42(+1.71%)
Nov 12, 2009	25.20	25.67	24.75	24.84	2,486,039	-0.36(-1.42%)
Nov 11, 2009	24.87	25.58	24.69	25.20	3,438,040	+0.73(+2.98%)
Nov 10, 2009	24.12	24.66	23.91	24.47	3,962,567	+0.08(+0.32%)
Nov 09, 2009	23.02	24.48	22.90	24.40	3,610,805	+1.80(+7.95%)
Nov 06, 2009	22.69	23.23	22.35	22.60	2,734,025	-0.91(-3.89%)
Nov 05, 2009	23.03	23.56	22.49	23.51	3,685,549	+0.76(+3.33%)
Nov 04, 2009	23.26	23.95	22.68	22.75	4,784,295	-0.07(-0.31%)
Nov 03, 2009	22.15	22.93	21.95	22.83	5,728,726	+0.30(+1.35%)
Nov 02, 2009	23.12	23.53	21.61	22.52	5,450,045	-0.62(-2.68%)
Oct 30, 2009	23.46	23.46	21.85	23.14	7,558,786	-0.39(-1.65%)
Oct 29, 2009	23.02	23.66	22.81	23.53	4,768,287	+0.87(+3.82%)
Oct 28, 2009	24.33	24.46	22.60	22.66	8,103,417	-0.97(-4.12%)
Oct 27, 2009	24.86	25.13	23.30	23.64	7,172,450	-1.33(-5.31%)
Oct 26, 2009	25.11	26.09	24.84	24.96	2,896,544	-0.23(-0.90%)
Oct 23, 2009	25.35	25.48	25.00	25.19	2,255,195	-0.50(-1.93%)
Oct 22, 2009	25.28	25.89	24.25	25.69	3,370,579	+0.41(+1.61%)
Oct 21, 2009	25.45	26.51	25.27	25.28	3,228,779	-0.36(-1.40%)
Oct 20, 2009	25.48	25.91	25.48	25.64	2,496,306	-1.08(-4.04%)
Oct 19, 2009	25.63	26.80	25.38	26.72	3,159,696	+0.44(+1.66%)
Oct 16, 2009	26.62	26.71	25.95	26.28	2,977,783	-0.87(-3.21%)
Oct 15, 2009	26.92	27.26	26.46	27.15	2,992,068	-0.08(-0.31%)
Oct 14, 2009	26.62	27.38	26.19	27.24	4,707,141	+1.42(+5.48%)
Oct 13, 2009	25.89	25.97	25.14	25.82	2,808,050	-0.17(-0.67%)
Oct 12, 2009	25.67	26.50	25.57	26.00	2,339,628	-0.05(-0.18%)
Oct 09, 2009	25.67	26.19	25.08	26.04	2,867,020	+0.28(+1.09%)
Oct 08, 2009	25.18	26.52	25.05	25.76	4,687,845	+1.10(+4.48%)
Oct 07, 2009	24.66	25.25	24.22	24.66	3,506,075	-0.22(-0.89%)
Oct 06, 2009	25.68	26.22	24.54	24.88	4,891,682	-0.50(-1.98%)
Oct 05, 2009	24.26	25.55	24.22	25.38	3,641,906	+1.37(+5.69%)
Oct 02, 2009	23.75	25.10	23.11	24.01	4,730,497	-0.33(-1.37%)
Oct 01, 2009	25.92	26.18	24.22	24.35	5,710,262	-1.83(-7.00%)
Sep 30, 2009	26.83	26.83	25.43	26.18	5,019,317	-0.08(-0.30%)
Sep 29, 2009	26.06	26.97	25.82	26.26	3,473,572	+0.36(+1.38%)
Sep 28, 2009	25.06	26.12	24.74	25.90	4,303,326	+1.21(+4.88%)
Sep 25, 2009	24.30	25.37	23.70	24.69	5,642,041	+0.21(+0.85%)
Sep 24, 2009	26.25	26.29	24.00	24.49	6,912,751	-1.42(-5.49%)
Sep 23, 2009	27.88	28.16	25.76	25.91	6,238,832	-2.04(-7.31%)
Sep 22, 2009	25.91	28.44	25.69	27.95	7,002,754	+1.90(+7.29%)
Sep 21, 2009	25.30	26.44	24.99	26.05	5,452,298	+0.26(+1.02%)
Sep 18, 2009	26.12	26.31	25.09	25.79	5,386,044	-0.14(-0.53%)
Sep 17, 2009	25.29	26.64	24.61	25.92	5,887,891	+0.88(+3.53%)
Sep 16, 2009	24.47	25.60	24.47	25.04	5,359,595	+0.80(+3.30%)
Sep 15, 2009	24.16	25.27	23.67	24.24	4,522,783	+0.32(+1.35%)
Sep 14, 2009	21.88	24.15	21.65	23.92	3,632,716	+1.76(+7.92%)
Sep 11, 2009	22.21	22.85	21.80	22.16	2,472,045	-0.05(-0.22%)
Sep 10, 2009	21.57	22.31	21.21	22.21	2,999,910	+0.55(+2.54%)
Sep 09, 2009	21.18	22.01	20.91	21.66	2,550,112	+0.39(+1.85%)
Sep 08, 2009	20.46	21.27	20.23	21.27	3,231,601	+1.21(+6.01%)
Sep 04, 2009	19.58	20.10	19.11	20.06	1,683,419	+0.38(+1.94%)
Sep 03, 2009	19.56	19.97	19.17	19.68	2,902,165	+0.34(+1.76%)
Sep 02, 2009	19.70	19.74	19.05	19.34	4,370,622	-0.16(-0.83%)

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.