Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	30.62	30.69	29.94	30.28	1,984,405	-0.40(-1.30%)
Aug 28, 2009	30.86	30.92	30.50	30.68	945,098	-0.11(-0.36%)
Aug 27, 2009	31.00	31.00	30.40	30.79	2,394,619	-0.03(-0.10%)
Aug 26, 2009	30.55	31.47	30.39	30.82	4,374,480	+1.03(+3.46%)
Aug 25, 2009	29.30	30.04	29.24	29.79	1,897,661	+0.56(+1.92%)
Aug 24, 2009	29.72	29.72	29.15	29.23	1,790,501	-0.49(-1.65%)
Aug 21, 2009	29.46	29.84	29.29	29.72	2,244,841	+0.31(+1.05%)
Aug 20, 2009	29.51	29.54	28.93	29.41	3,252,374	-0.14(-0.47%)
Aug 19, 2009	28.97	29.59	28.95	29.55	2,141,643	+0.50(+1.72%)
Aug 18, 2009	29.09	29.25	28.68	29.05	1,668,646	+0.28(+0.97%)
Aug 17, 2009	29.19	29.26	28.68	28.77	2,366,354	-0.58(-1.98%)
Aug 14, 2009	30.07	30.24	29.16	29.35	2,934,505	-0.66(-2.20%)
Aug 13, 2009	31.13	31.13	29.92	30.01	2,933,383	-0.99(-3.19%)
Aug 12, 2009	31.02	31.28	30.76	31.00	2,215,479	-0.32(-1.02%)
Aug 11, 2009	30.58	31.45	30.41	31.32	1,949,484	+0.72(+2.35%)
Aug 10, 2009	31.22	31.51	30.34	30.60	1,905,591	-0.81(-2.58%)
Aug 07, 2009	31.01	31.54	30.77	31.41	1,925,313	+0.64(+2.08%)
Aug 06, 2009	30.63	31.06	30.31	30.77	2,565,706	+0.11(+0.36%)
Aug 05, 2009	31.04	31.13	30.46	30.66	1,801,985	-0.40(-1.29%)
Aug 04, 2009	31.10	31.28	30.77	31.06	1,955,970	-0.06(-0.19%)
Aug 03, 2009	31.38	31.56	30.53	31.12	2,009,138	-0.30(-0.95%)
Jul 31, 2009	31.81	32.18	31.25	31.42	1,529,725	-0.29(-0.91%)
Jul 30, 2009	31.78	32.16	31.57	31.71	2,080,568	+0.08(+0.25%)
Jul 29, 2009	31.58	31.73	31.05	31.63	1,563,383	+0.06(+0.19%)
Jul 28, 2009	31.00	31.65	30.83	31.57	2,051,360	+0.77(+2.50%)
Jul 27, 2009	30.83	31.06	30.35	30.80	1,839,333	-0.31(-1.00%)
Jul 24, 2009	30.87	31.28	30.58	31.11	934	+0.08(+0.26%)
Jul 23, 2009	30.70	31.53	30.38	31.03	2,355,240	+0.30(+0.98%)
Jul 22, 2009	30.35	31.10	30.22	30.73	2,310,553	+0.34(+1.12%)
Jul 21, 2009	30.77	30.99	30.04	30.39	2,386,090	-0.48(-1.55%)
Jul 20, 2009	30.88	31.05	30.40	30.87	2,810,041	+0.14(+0.46%)
Jul 17, 2009	30.69	30.81	30.27	30.73	2,681,017	-0.02(-0.07%)
Jul 16, 2009	30.91	30.94	30.36	30.75	2,391,660	-0.22(-0.71%)
Jul 15, 2009	30.90	31.05	30.24	30.97	3,398,715	+0.30(+0.98%)
Jul 14, 2009	30.16	30.78	29.95	30.67	3,547,719	+0.55(+1.83%)
Jul 13, 2009	30.30	30.40	30.01	30.12	3,023,275	-0.06(-0.20%)
Jul 10, 2009	30.51	30.94	30.00	30.18	3,532,436	-0.58(-1.89%)
Jul 09, 2009	31.55	31.60	30.51	30.76	4,500,842	-0.42(-1.35%)
Jul 08, 2009	30.25	31.26	29.95	31.18	13,623,676	+3.43(+12.36%)
Jul 07, 2009	28.14	28.27	27.50	27.75	4,221,022	-0.29(-1.03%)
Jul 06, 2009	27.79	28.45	27.70	28.04	2,790,412	+0.09(+0.32%)
Jul 02, 2009	28.07	28.24	27.78	27.95	2,324,331	-0.24(-0.85%)
Jul 01, 2009	28.49	28.91	28.12	28.19	3,333,653	-0.11(-0.39%)
Jun 30, 2009	28.86	29.01	28.24	28.30	3,099,582	-0.50(-1.74%)
Jun 29, 2009	29.00	29.24	28.63	28.80	2,352,055	-0.10(-0.35%)
Jun 26, 2009	28.79	29.41	28.79	28.90	4,411,224	+0.00(+0.00%)
Jun 25, 2009	29.12	29.20	28.72	28.90	2,890,203	+0.28(+0.98%)
Jun 24, 2009	28.68	29.00	28.47	28.62	1,701,546	+0.09(+0.32%)
Jun 23, 2009	29.14	29.18	28.36	28.53	2,532,893	-0.65(-2.23%)
Jun 22, 2009	28.65	29.46	28.44	29.18	2,605,383	+0.16(+0.55%)
Jun 19, 2009	28.71	29.26	28.33	29.02	3,916,620	+0.39(+1.36%)
Jun 18, 2009	29.16	29.42	28.50	28.63	3,968,773	-0.36(-1.24%)
Jun 17, 2009	28.33	29.44	28.30	28.99	3,871,780	+0.56(+1.97%)
Jun 16, 2009	28.88	28.94	28.29	28.43	2,558,308	-0.39(-1.35%)
Jun 15, 2009	29.25	29.25	28.06	28.82	4,288,209	-0.67(-2.27%)
Jun 12, 2009	29.36	29.65	28.88	29.49	3,325,716	+0.09(+0.31%)
Jun 11, 2009	30.67	30.83	29.35	29.40	3,140,906	-1.28(-4.17%)
Jun 10, 2009	31.00	31.29	30.36	30.68	1,931,629	-0.17(-0.55%)
Jun 09, 2009	30.98	31.10	30.58	30.85	1,754,523	+0.11(+0.36%)
Jun 08, 2009	30.86	30.97	30.38	30.74	2,766,801	-0.12(-0.39%)
Jun 05, 2009	31.14	31.15	30.15	30.86	2,613,707	+0.17(+0.55%)
Jun 04, 2009	31.20	31.37	29.87	30.69	6,359,800	-1.71(-5.28%)
Jun 03, 2009	32.69	32.69	32.07	32.40	2,000,696	-0.12(-0.37%)
Jun 02, 2009	32.26	32.97	31.55	32.52	4,428,083	+1.31(+4.20%)
Jun 01, 2009	30.46	31.57	30.30	31.21	2,272,170	+0.94(+3.11%)
May 29, 2009	29.81	30.27	29.02	30.27	3,103,961	+0.56(+1.88%)
May 28, 2009	30.97	31.65	29.53	29.71	3,946,324	-1.25(-4.04%)
May 27, 2009	31.37	32.36	30.87	30.96	2,456,344	-0.36(-1.15%)
May 26, 2009	29.72	31.43	29.60	31.32	3,082,520	+1.42(+4.75%)
May 22, 2009	29.80	30.26	29.11	29.90	1,895,411	+0.16(+0.54%)
May 21, 2009	29.72	30.36	29.46	29.74	3,387,532	+0.10(+0.34%)
May 20, 2009	31.20	31.68	29.57	29.64	4,248,682	-1.35(-4.36%)
May 19, 2009	29.75	31.35	29.40	30.99	2,661,707	+0.95(+3.16%)
May 18, 2009	30.41	30.74	29.37	30.04	3,915,466	-0.47(-1.54%)
May 17, 2009	30.55	30.80	30.08	30.51	362,240	+0.22(+0.73%)
May 15, 2009	30.55	30.80	30.08	30.29	2,061,067	-0.31(-1.01%)
May 14, 2009	30.56	31.47	30.56	30.60	2,570,606	-0.16(-0.52%)
May 13, 2009	30.55	31.05	30.32	30.76	2,534,558	-0.07(-0.23%)
May 12, 2009	32.09	32.09	30.74	30.83	3,323,251	-1.24(-3.87%)
May 11, 2009	30.30	32.62	29.86	32.07	5,435,417	+1.75(+5.77%)
May 08, 2009	31.81	31.81	30.20	30.32	4,319,765	-1.21(-3.84%)
May 07, 2009	32.50	32.59	31.35	31.53	3,233,364	-0.35(-1.10%)
May 06, 2009	32.91	33.25	31.18	31.88	3,659,995	-1.02(-3.10%)
May 05, 2009	32.80	33.00	32.20	32.90	1,733,892	+0.23(+0.70%)
May 04, 2009	32.43	32.72	31.95	32.67	2,421,033	+0.53(+1.65%)
May 01, 2009	33.00	33.20	31.93	32.14	1,951,207	-1.05(-3.16%)
Apr 30, 2009	33.22	33.63	32.85	33.19	2,271,600	+0.09(+0.27%)
Apr 29, 2009	33.35	33.95	32.98	33.10	1,901,036	-0.14(-0.42%)
Apr 28, 2009	32.65	34.07	32.50	33.24	2,561,109	+0.50(+1.53%)
Apr 27, 2009	32.61	33.45	32.28	32.74	2,391,264	-0.05(-0.15%)
Apr 24, 2009	32.70	33.41	32.21	32.79	2,138,403	+0.19(+0.58%)
Apr 23, 2009	33.75	33.98	32.26	32.60	3,075,640	-1.02(-3.03%)
Apr 22, 2009	32.96	34.65	32.65	33.62	2,974,268	+0.50(+1.51%)
Apr 21, 2009	33.53	33.53	32.82	33.12	2,174,844	-0.17(-0.51%)
Apr 20, 2009	32.72	33.45	32.35	33.29	3,377,244	+0.47(+1.43%)
Apr 17, 2009	33.45	33.45	32.77	32.82	2,347,434	-0.48(-1.44%)
Apr 16, 2009	33.33	33.59	32.81	33.30	3,137,755	+0.09(+0.27%)
Apr 15, 2009	33.60	33.95	32.90	33.21	2,117,232	-0.63(-1.86%)
Apr 14, 2009	33.52	34.13	33.06	33.84	2,887,124	+0.05(+0.15%)
Apr 13, 2009	34.24	34.77	33.79	33.79	2,859,812	-0.54(-1.57%)
Apr 09, 2009	34.17	34.64	33.46	34.33	3,787,191	-0.30(-0.87%)
Apr 08, 2009	33.79	35.00	33.40	34.63	7,889,595	+1.97(+6.03%)
Apr 07, 2009	33.03	33.23	32.53	32.66	3,917,738	-0.65(-1.95%)
Apr 06, 2009	32.45	33.63	32.10	33.31	5,013,757	+1.41(+4.42%)
Apr 03, 2009	32.05	32.10	31.46	31.90	3,749,324	-0.23(-0.72%)
Apr 02, 2009	33.46	33.46	31.95	32.13	3,908,168	-0.84(-2.55%)
Apr 01, 2009	33.14	33.70	32.82	32.97	2,690,609	-0.40(-1.20%)
Mar 31, 2009	34.06	34.06	32.91	33.37	2,181,934	-0.37(-1.10%)
Mar 30, 2009	33.28	33.79	32.84	33.74	2,455,890	+0.56(+1.69%)
Mar 26, 2009	32.23	33.41	31.85	33.18	3,113,106	+1.08(+3.36%)
Mar 25, 2009	31.50	32.28	30.99	32.10	3,206,777	+0.82(+2.62%)
Mar 24, 2009	31.06	32.15	30.83	31.28	2,977,543	-0.65(-2.04%)
Mar 23, 2009	31.16	31.97	31.13	31.93	2,157,520	+1.07(+3.47%)
Mar 20, 2009	31.47	31.55	30.70	30.86	3,408,697	-0.49(-1.56%)
Mar 19, 2009	31.92	32.00	30.72	31.35	2,539,754	-0.40(-1.25%)
Mar 18, 2009	31.54	32.24	31.00	31.75	3,025,967	+0.21(+0.65%)
Mar 17, 2009	30.60	31.94	30.49	31.54	2,724,831	+0.95(+3.11%)
Mar 16, 2009	31.70	31.76	30.49	30.59	2,461,268	-0.93(-2.95%)
Mar 13, 2009	31.50	31.79	30.70	31.52	0	+0.27(+0.86%)
Mar 12, 2009	30.70	31.42	30.70	31.25	3,177,982	+0.37(+1.20%)
Mar 11, 2009	31.28	31.78	30.48	30.88	3,951,934	-0.42(-1.34%)
Mar 10, 2009	31.22	31.75	30.60	31.30	5,983,459	+0.66(+2.15%)
Mar 09, 2009	30.40	31.63	30.21	30.64	5,298,780	+0.28(+0.92%)
Mar 06, 2009	30.94	30.94	29.50	30.36	0	-0.30(-0.98%)
Mar 05, 2009	29.27	31.00	29.27	30.66	11,338,094	+3.39(+12.43%)
Mar 04, 2009	27.31	27.68	26.67	27.27	4,177,167	-0.43(-1.55%)
Mar 02, 2009	27.14	28.13	27.02	27.70	4,624,743	+0.26(+0.95%)
Feb 27, 2009	26.83	28.00	26.80	27.44	0	+0.35(+1.29%)
Feb 26, 2009	27.83	28.21	27.08	27.09	3,467,448	-0.36(-1.31%)
Feb 25, 2009	27.16	27.93	26.84	27.45	3,476,916	+0.19(+0.70%)
Feb 24, 2009	27.00	27.58	26.79	27.26	2,936,022	+0.56(+2.10%)
Feb 23, 2009	27.20	27.49	26.60	26.70	3,459,756	-0.32(-1.18%)
Feb 21, 2009	26.21	27.20	26.10	27.02	0	+0.00(+0.00%)
Feb 20, 2009	26.21	27.20	26.10	27.02	0	+0.41(+1.54%)
Feb 19, 2009	26.55	26.93	26.35	26.61	2,852,092	+0.20(+0.76%)
Feb 18, 2009	26.72	27.09	26.13	26.41	2,738,660	-0.10(-0.38%)
Feb 17, 2009	26.39	26.97	25.34	26.51	3,543,112	-0.10(-0.38%)
Feb 14, 2009	27.26	27.40	26.47	26.61	0	+0.00(+0.00%)
Feb 13, 2009	27.26	27.40	26.47	26.61	3,166,627	-0.79(-2.88%)
Feb 12, 2009	26.91	27.47	26.00	27.40	3,405,917	+0.52(+1.93%)
Feb 11, 2009	26.75	27.00	26.27	26.88	2,363,976	+0.22(+0.83%)
Feb 10, 2009	27.33	27.99	26.41	26.66	4,208,672	-0.81(-2.95%)
Feb 09, 2009	26.92	27.67	26.65	27.47	2,968,219	+0.55(+2.04%)
Feb 06, 2009	27.07	27.57	26.65	26.92	3,577,825	+0.29(+1.09%)
Feb 05, 2009	27.33	28.01	25.91	26.63	9,201,625	-1.68(-5.93%)
Feb 04, 2009	29.09	29.26	28.07	28.31	2,658,976	-0.74(-2.55%)
Feb 03, 2009	27.76	29.47	27.75	29.05	4,358,855	+1.38(+4.99%)
Feb 02, 2009	27.69	28.49	27.45	27.67	2,861,581	-0.10(-0.36%)
Jan 30, 2009	27.78	28.50	27.56	27.77	0	+0.16(+0.58%)
Jan 29, 2009	28.16	28.66	27.53	27.61	2,043,390	-0.67(-2.37%)
Jan 28, 2009	27.90	28.58	27.71	28.28	3,133,163	+0.58(+2.09%)
Jan 27, 2009	27.49	27.83	27.29	27.70	2,236,969	+0.42(+1.54%)
Jan 26, 2009	27.46	27.56	26.87	27.28	3,812,357	-0.17(-0.62%)
Jan 24, 2009	27.63	27.75	27.04	27.45	0	+0.00(+0.00%)
Jan 23, 2009	27.63	27.75	27.04	27.45	3,049,902	-0.46(-1.65%)
Jan 22, 2009	28.06	28.44	27.55	27.91	3,281,214	-0.33(-1.17%)
Jan 21, 2009	28.08	28.30	27.16	28.24	2,659,092	+0.49(+1.77%)
Jan 20, 2009	28.40	28.61	27.54	27.75	3,116,250	-0.65(-2.29%)
Jan 16, 2009	28.93	28.94	27.98	28.40	2,815,740	-0.33(-1.15%)
Jan 15, 2009	27.39	28.97	27.06	28.73	4,397,179	+1.36(+4.97%)
Jan 14, 2009	27.61	27.71	27.09	27.37	3,502,282	-0.58(-2.08%)
Jan 13, 2009	28.00	28.39	27.55	27.95	2,647,700	-0.16(-0.57%)
Jan 12, 2009	27.50	28.28	27.23	28.11	4,070,353	+0.61(+2.22%)
Jan 10, 2009	28.37	28.50	27.40	27.50	0	+0.00(+0.00%)
Jan 09, 2009	28.37	28.50	27.40	27.50	4,129,643	-0.90(-3.17%)
Jan 08, 2009	27.90	28.57	27.76	28.40	6,874,776	+0.59(+2.12%)
Jan 07, 2009	27.35	28.49	26.65	27.81	15,820,006	+3.48(+14.30%)
Jan 06, 2009	25.47	25.55	24.02	24.33	8,216,549	-0.96(-3.80%)
Jan 05, 2009	25.77	25.80	24.97	25.29	4,860,759	-0.70(-2.69%)
Jan 02, 2009	26.12	26.20	25.67	25.99	0	-0.08(-0.31%)
Jan 01, 2009	25.62	26.25	25.25	26.07	0	+0.00(+0.00%)
Dec 31, 2008	25.62	26.25	25.25	26.07	3,206,652	+0.56(+2.20%)
Dec 30, 2008	24.57	25.51	24.35	25.51	2,000,260	+1.05(+4.29%)
Dec 29, 2008	24.80	24.89	24.00	24.46	1,781,089	-0.29(-1.17%)
Dec 26, 2008	24.00	24.85	24.00	24.75	1,177,599	+0.84(+3.51%)
Dec 24, 2008	24.23	24.63	23.81	23.91	1,452,243	-0.55(-2.25%)
Dec 23, 2008	24.87	25.00	24.30	24.46	2,340,581	-0.22(-0.89%)
Dec 22, 2008	25.33	25.33	24.35	24.68	2,484,682	-0.64(-2.53%)
Dec 20, 2008	26.20	26.41	24.71	25.32	0	+0.00(+0.00%)
Dec 19, 2008	26.20	26.41	24.71	25.32	4,463,108	-0.83(-3.17%)
Dec 18, 2008	26.20	26.47	25.73	26.15	3,468,091	+0.36(+1.40%)
Dec 17, 2008	25.41	26.72	25.21	25.79	3,312,657	+0.12(+0.47%)
Dec 16, 2008	24.87	25.75	24.54	25.67	3,617,841	+1.04(+4.22%)
Dec 15, 2008	24.34	24.84	23.67	24.63	3,131,281	+0.12(+0.49%)
Dec 13, 2008	23.01	24.64	22.84	24.51	0	+0.00(+0.00%)
Dec 12, 2008	23.01	24.64	22.84	24.51	4,202,308	+1.04(+4.43%)
Dec 11, 2008	23.55	23.78	22.88	23.47	4,593,513	-0.32(-1.35%)
Dec 10, 2008	23.91	23.91	22.76	23.79	4,156,566	+0.31(+1.32%)
Dec 09, 2008	25.18	25.59	23.13	23.48	4,877,910	-2.15(-8.39%)
Dec 08, 2008	25.75	25.96	25.11	25.63	4,085,798	+0.54(+2.15%)
Dec 06, 2008	23.40	25.14	21.79	25.09	0	+0.00(+0.00%)
Dec 05, 2008	23.40	25.14	21.79	25.09	7,028,560	+0.88(+3.63%)
Dec 04, 2008	25.94	26.24	23.00	24.21	8,714,534	-1.61(-6.24%)
Dec 03, 2008	24.95	26.35	24.79	25.82	6,683,325	+0.71(+2.83%)
Dec 02, 2008	26.50	26.77	24.71	25.11	6,804,235	-0.89(-3.42%)
Dec 01, 2008	27.70	28.18	25.94	26.00	3,991,183	-1.78(-6.41%)
Nov 28, 2008	28.28	28.28	27.46	27.78	1,351,579	-1.11(-3.84%)
Nov 26, 2008	28.03	29.07	27.62	28.89	3,395,184	+0.44(+1.55%)
Nov 25, 2008	27.65	28.60	27.39	28.45	4,785,403	+1.28(+4.71%)
Nov 24, 2008	25.99	27.80	24.73	27.17	6,271,156	+1.79(+7.05%)
Nov 21, 2008	25.60	25.81	24.00	25.38	5,914,628	+0.31(+1.24%)
Nov 20, 2008	26.78	27.22	24.98	25.07	7,352,429	-1.41(-5.32%)
Nov 19, 2008	27.30	27.81	26.00	26.48	4,811,191	-0.86(-3.15%)
Nov 18, 2008	26.98	27.90	26.56	27.34	3,427,656	+0.36(+1.33%)
Nov 17, 2008	26.16	27.72	26.14	26.98	3,618,224	+0.31(+1.16%)
Nov 14, 2008	28.00	28.36	26.60	26.67	0	-1.80(-6.32%)
Nov 13, 2008	27.49	28.50	25.55	28.47	5,811,698	+1.08(+3.94%)
Nov 12, 2008	27.64	27.89	27.01	27.39	3,540,120	-0.32(-1.15%)
Nov 11, 2008	26.95	28.20	26.33	27.71	4,633,540	+0.48(+1.76%)
Nov 10, 2008	26.89	27.26	26.11	27.23	2,757,053	+0.87(+3.30%)
Nov 07, 2008	25.81	26.39	25.14	26.36	2,718,615	+0.97(+3.82%)
Nov 06, 2008	25.12	26.37	25.12	25.39	4,488,311	+0.07(+0.28%)
Nov 05, 2008	27.00	27.22	25.21	25.32	2,286,331	-1.82(-6.71%)
Nov 04, 2008	27.54	27.54	26.14	27.14	3,103,272	+0.20(+0.74%)
Nov 03, 2008	27.00	27.66	26.55	26.94	3,451,623	+0.03(+0.11%)
Oct 31, 2008	27.45	28.14	26.50	26.91	5,399,084	-0.12(-0.44%)
Oct 30, 2008	28.32	28.72	26.63	27.03	3,935,698	+0.02(+0.07%)
Oct 29, 2008	26.98	28.95	26.26	27.01	5,008,775	-0.04(-0.15%)
Oct 28, 2008	25.53	27.05	24.30	27.05	4,473,076	+2.20(+8.85%)
Oct 27, 2008	24.75	26.31	24.28	24.85	3,878,586	-0.20(-0.80%)
Oct 25, 2008	22.78	25.93	22.65	25.05	0	+0.00(+0.00%)
Oct 24, 2008	22.78	25.93	22.65	25.05	4,139,808	+0.58(+2.37%)
Oct 23, 2008	24.87	24.96	23.12	24.47	3,559,731	-0.12(-0.49%)
Oct 22, 2008	24.78	25.13	23.73	24.59	3,392,262	-0.70(-2.77%)
Oct 21, 2008	24.41	25.76	24.25	25.29	3,197,142	+0.53(+2.14%)
Oct 20, 2008	25.25	25.25	24.04	24.76	2,969,273	+0.10(+0.41%)
Oct 17, 2008	25.34	25.40	24.25	24.66	3,168,892	-0.80(-3.14%)
Oct 16, 2008	24.52	25.58	23.15	25.46	4,305,570	+2.04(+8.71%)
Oct 15, 2008	24.85	25.37	23.31	23.42	3,346,412	-1.87(-7.39%)
Oct 14, 2008	25.78	26.30	24.27	25.29	4,736,502	+0.13(+0.52%)
Oct 13, 2008	23.17	25.16	23.00	25.16	4,427,967	+2.86(+12.83%)
Oct 10, 2008	21.03	24.04	19.70	22.30	4,808,947	+0.34(+1.55%)
Oct 09, 2008	25.01	25.01	21.75	21.96	3,967,089	-2.42(-9.93%)
Oct 08, 2008	22.89	25.80	22.61	24.38	6,793,217	+1.02(+4.37%)
Oct 07, 2008	25.60	25.80	23.32	23.36	4,520,199	-2.14(-8.39%)
Oct 06, 2008	24.00	25.57	23.32	25.50	6,222,039	+0.95(+3.87%)
Oct 04, 2008	25.35	26.05	23.83	24.55	0	+0.00(+0.00%)
Oct 03, 2008	25.35	26.05	23.83	24.55	0	+0.35(+1.45%)
Oct 02, 2008	24.20	24.86	23.75	24.20	3,893,988	-0.23(-0.94%)
Oct 01, 2008	23.49	24.61	23.42	24.43	4,353,476	+0.73(+3.08%)
Sep 30, 2008	25.51	25.93	23.51	23.70	6,701,126	-1.44(-5.73%)
Sep 29, 2008	26.50	26.70	24.22	25.14	6,071,396	-1.81(-6.72%)
Sep 27, 2008	25.74	27.09	25.61	26.95	0	+0.00(+0.00%)
Sep 26, 2008	25.74	27.09	25.61	26.95	0	+0.62(+2.35%)
Sep 25, 2008	26.65	27.86	26.14	26.33	4,037,259	-0.21(-0.79%)
Sep 24, 2008	26.65	27.00	25.94	26.54	2,423,072	+0.17(+0.64%)
Sep 23, 2008	25.90	27.25	25.74	26.37	3,745,016	+0.50(+1.93%)
Sep 22, 2008	28.02	28.49	25.75	25.87	5,230,687	-2.06(-7.38%)
Sep 19, 2008	29.37	32.50	26.97	27.93	0	+1.37(+5.16%)
Sep 18, 2008	25.51	26.56	24.36	26.56	5,433,869	+1.15(+4.53%)
Sep 17, 2008	26.34	26.95	25.06	25.41	3,916,880	-1.43(-5.33%)
Sep 16, 2008	26.23	27.95	26.23	26.84	3,477,356	-0.14(-0.52%)
Sep 15, 2008	26.73	27.46	26.17	26.98	3,365,052	-0.29(-1.06%)
Sep 12, 2008	27.00	27.34	26.65	27.27	3,207,711	-0.21(-0.76%)
Sep 11, 2008	26.20	27.53	26.20	27.48	4,383,254	+0.52(+1.93%)
Sep 10, 2008	27.58	27.90	26.82	26.96	4,192,867	-0.50(-1.82%)
Sep 09, 2008	27.63	28.10	27.33	27.46	3,742,130	-0.27(-0.97%)
Sep 08, 2008	28.01	28.69	26.96	27.73	4,156,974	+0.56(+2.06%)
Sep 06, 2008	25.87	27.30	25.84	27.17	0	+0.00(+0.00%)
Sep 05, 2008	25.87	27.30	25.84	27.17	0	+1.05(+4.02%)
Sep 04, 2008	25.12	26.26	24.50	26.12	5,694,004	+0.78(+3.08%)
Sep 03, 2008	24.65	25.43	24.45	25.34	4,195,489	+0.33(+1.32%)

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.