Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.60	34.89	34.50	34.88	1,105,678	+0.25(+0.71%)
Aug 28, 2009	34.62	35.00	34.50	34.64	1,200,692	-0.01(-0.04%)
Aug 27, 2009	34.50	34.73	34.26	34.65	1,007,234	+0.01(+0.04%)
Aug 26, 2009	35.12	35.17	34.52	34.64	1,477,146	-0.38(-1.09%)
Aug 25, 2009	35.55	35.68	34.92	35.02	1,594,430	-0.46(-1.30%)
Aug 24, 2009	36.24	36.42	35.26	35.48	1,534,356	-0.63(-1.74%)
Aug 21, 2009	36.00	36.95	35.74	36.10	3,829,795	+1.48(+4.28%)
Aug 20, 2009	34.03	34.66	34.03	34.62	2,073,383	+0.68(+2.01%)
Aug 19, 2009	33.45	33.98	33.40	33.94	1,439,408	+0.35(+1.03%)
Aug 18, 2009	33.92	34.05	33.44	33.60	2,050,035	-1.05(-3.02%)
Aug 17, 2009	34.55	34.70	33.80	34.64	1,429,667	-0.02(-0.06%)
Aug 14, 2009	34.84	35.04	34.49	34.66	2,100,978	-0.09(-0.27%)
Aug 13, 2009	34.33	34.76	34.20	34.76	1,038,873	+0.37(+1.07%)
Aug 12, 2009	34.30	34.64	34.14	34.39	963,529	+0.08(+0.23%)
Aug 11, 2009	34.27	34.47	34.04	34.31	1,397,209	+0.18(+0.52%)
Aug 10, 2009	33.52	34.14	33.34	34.13	1,093,454	+0.55(+1.64%)
Aug 07, 2009	32.98	33.65	32.96	33.58	1,568,119	+0.74(+2.24%)
Aug 06, 2009	32.79	33.12	32.79	32.84	850,362	+0.05(+0.16%)
Aug 05, 2009	32.97	33.08	32.53	32.79	931,172	-0.11(-0.32%)
Aug 04, 2009	33.14	33.51	32.82	32.90	1,523,472	-0.27(-0.82%)
Aug 03, 2009	33.42	33.42	32.76	33.17	2,462,562	+0.01(+0.02%)
Jul 31, 2009	33.35	33.71	33.14	33.16	1,299,754	-0.15(-0.44%)
Jul 30, 2009	33.71	33.85	33.23	33.31	1,651,209	-0.20(-0.59%)
Jul 29, 2009	33.41	33.59	33.24	33.51	1,074,719	-0.04(-0.12%)
Jul 28, 2009	33.33	33.59	33.20	33.55	1,208,309	+0.21(+0.64%)
Jul 27, 2009	33.52	33.54	33.14	33.33	659,316	-0.20(-0.59%)
Jul 24, 2009	33.21	33.58	33.18	33.53	1,341,405	+0.26(+0.78%)
Jul 23, 2009	33.00	33.37	33.00	33.28	2,553,681	+0.28(+0.84%)
Jul 22, 2009	32.90	33.13	32.82	33.00	1,240,121	-0.09(-0.26%)
Jul 21, 2009	33.03	33.14	32.72	33.08	997,313	+0.22(+0.67%)
Jul 20, 2009	32.80	32.94	32.36	32.86	1,015,469	+0.24(+0.73%)
Jul 17, 2009	32.84	32.84	32.30	32.63	1,598,567	-0.34(-1.03%)
Jul 16, 2009	33.02	33.14	32.73	32.96	1,024,580	-0.08(-0.24%)
Jul 15, 2009	32.59	33.06	32.42	33.04	2,178,633	+0.65(+2.01%)
Jul 14, 2009	32.29	32.39	31.98	32.39	1,119,836	+0.19(+0.60%)
Jul 13, 2009	31.88	32.23	31.82	32.20	1,157,308	+0.35(+1.10%)
Jul 10, 2009	31.62	32.06	31.62	31.85	1,211,371	+0.12(+0.38%)
Jul 09, 2009	32.15	32.29	31.64	31.73	1,605,620	-0.39(-1.22%)
Jul 08, 2009	32.19	32.27	31.86	32.12	1,651,596	+0.15(+0.48%)
Jul 07, 2009	32.32	32.51	31.91	31.97	1,658,143	-0.42(-1.31%)
Jul 06, 2009	31.82	32.39	31.63	32.39	1,313,187	+0.44(+1.37%)
Jul 02, 2009	32.25	32.25	31.77	31.96	1,644,252	-0.51(-1.57%)
Jul 01, 2009	32.31	32.73	32.09	32.47	2,058,795	+0.21(+0.66%)
Jun 30, 2009	32.41	32.41	31.88	32.25	2,243,219	-0.13(-0.39%)
Jun 29, 2009	31.94	32.43	31.91	32.38	965,244	+0.31(+0.97%)
Jun 26, 2009	32.22	32.28	31.82	32.07	1,949,710	-0.16(-0.49%)
Jun 25, 2009	31.86	32.26	31.82	32.23	1,460,291	+0.13(+0.41%)
Jun 24, 2009	31.90	32.28	31.80	32.10	1,942,286	+0.32(+1.00%)
Jun 23, 2009	31.61	31.89	31.49	31.78	2,172,989	+0.23(+0.71%)
Jun 22, 2009	31.32	31.65	31.15	31.55	2,002,373	+0.09(+0.27%)
Jun 19, 2009	31.71	31.75	31.27	31.47	2,908,603	-0.26(-0.81%)
Jun 18, 2009	31.68	32.27	31.01	31.72	8,369,804	+2.80(+9.67%)
Jun 17, 2009	28.57	29.15	28.57	28.93	1,779,377	+0.36(+1.28%)
Jun 16, 2009	29.06	29.06	28.53	28.56	1,354,715	-0.25(-0.87%)
Jun 15, 2009	29.10	29.10	28.68	28.81	1,591,665	-0.42(-1.43%)
Jun 12, 2009	29.01	29.30	28.87	29.23	1,490,471	+0.21(+0.73%)
Jun 11, 2009	28.68	29.40	28.54	29.02	1,208,914	+0.34(+1.20%)
Jun 10, 2009	29.21	29.21	28.31	28.68	1,029,521	-0.32(-1.12%)
Jun 09, 2009	29.15	29.22	28.84	29.00	1,161,853	-0.02(-0.07%)
Jun 08, 2009	28.71	29.19	28.63	29.02	1,563,787	+0.21(+0.74%)
Jun 05, 2009	28.83	29.06	28.56	28.81	2,101,684	+0.30(+1.07%)
Jun 04, 2009	28.49	28.68	28.32	28.50	1,133,493	-0.03(-0.09%)
Jun 03, 2009	27.99	28.79	27.96	28.53	1,807,390	+0.44(+1.56%)
Jun 02, 2009	27.44	28.27	27.38	28.09	1,611,990	+0.72(+2.62%)
Jun 01, 2009	26.96	27.54	26.85	27.38	1,226,592	+0.69(+2.58%)
May 29, 2009	26.55	26.69	26.34	26.69	983,280	+0.17(+0.65%)
May 28, 2009	26.51	26.61	26.20	26.51	1,277,141	+0.13(+0.50%)
May 27, 2009	26.81	26.91	26.36	26.38	1,143,545	-0.36(-1.36%)
May 26, 2009	26.12	26.79	26.01	26.75	1,481,433	+0.55(+2.10%)
May 22, 2009	26.30	26.43	26.15	26.20	1,186,615	-0.11(-0.43%)
May 21, 2009	26.45	26.48	26.05	26.31	1,690,864	-0.21(-0.80%)
May 20, 2009	27.10	27.15	26.51	26.52	1,520,580	-0.44(-1.62%)
May 19, 2009	26.35	27.27	26.35	26.96	1,672,101	+0.61(+2.31%)
May 18, 2009	26.42	26.59	26.10	26.35	1,756,442	+0.00(+0.00%)
May 15, 2009	26.69	26.83	26.21	26.35	1,998,744	-0.30(-1.12%)
May 14, 2009	26.67	26.85	26.39	26.65	1,229,174	+0.07(+0.25%)
May 13, 2009	26.90	27.01	26.54	26.58	1,416,067	-0.42(-1.55%)
May 12, 2009	26.62	27.09	26.43	27.00	1,655,644	+0.55(+2.06%)
May 11, 2009	26.50	26.64	26.30	26.45	1,456,531	-0.30(-1.11%)
May 08, 2009	26.47	26.87	26.47	26.75	1,130,562	+0.31(+1.17%)
May 07, 2009	26.85	26.86	26.29	26.44	1,768,227	-0.22(-0.81%)
May 06, 2009	27.11	27.25	26.46	26.66	1,330,759	-0.23(-0.86%)
May 05, 2009	26.92	27.23	26.76	26.89	1,368,306	-0.20(-0.75%)
May 04, 2009	25.91	27.09	25.81	27.09	2,349,922	+1.11(+4.28%)
May 01, 2009	25.89	26.09	25.76	25.98	1,367,573	+0.09(+0.33%)
Apr 30, 2009	25.74	26.16	25.69	25.89	1,974,511	+0.32(+1.26%)
Apr 29, 2009	25.07	25.79	25.06	25.57	1,763,034	+0.62(+2.50%)
Apr 28, 2009	24.97	25.19	24.69	24.95	1,594,269	+0.01(+0.03%)
Apr 27, 2009	25.14	25.41	24.90	24.94	1,638,931	-0.22(-0.86%)
Apr 24, 2009	25.45	25.60	24.97	25.16	1,922,885	-0.21(-0.83%)
Apr 23, 2009	25.20	25.58	25.00	25.37	2,096,263	+0.13(+0.52%)
Apr 22, 2009	25.53	25.66	25.19	25.24	2,073,840	-0.36(-1.41%)
Apr 21, 2009	25.34	25.70	25.30	25.60	1,637,998	+0.28(+1.12%)
Apr 20, 2009	25.28	25.44	24.91	25.32	1,748,748	-0.13(-0.52%)
Apr 17, 2009	25.73	25.93	25.24	25.45	1,658,231	-0.24(-0.92%)
Apr 16, 2009	25.57	25.77	25.07	25.68	1,305,362	+0.14(+0.57%)
Apr 15, 2009	24.98	25.59	24.96	25.54	704,672	+0.44(+1.75%)
Apr 14, 2009	25.26	25.37	24.89	25.10	1,141,170	-0.28(-1.09%)
Apr 13, 2009	25.41	25.59	25.28	25.37	805,272	-0.13(-0.52%)
Apr 09, 2009	25.80	26.16	25.32	25.51	1,461,598	+0.06(+0.23%)
Apr 08, 2009	24.82	25.59	24.68	25.45	1,951,085	+0.83(+3.36%)
Apr 07, 2009	24.49	24.80	24.42	24.62	1,019,109	-0.16(-0.64%)
Apr 06, 2009	24.85	25.12	24.55	24.78	1,326,593	-0.19(-0.76%)
Apr 03, 2009	24.76	25.05	24.74	24.97	1,355,415	+0.18(+0.72%)
Apr 02, 2009	24.93	25.17	24.65	24.79	2,624,319	+0.16(+0.64%)
Apr 01, 2009	24.32	25.03	24.20	24.63	2,103,114	+0.14(+0.56%)
Mar 31, 2009	24.05	24.82	24.05	24.49	2,247,143	+0.66(+2.79%)
Mar 30, 2009	23.80	24.08	23.60	23.83	951,525	-0.21(-0.87%)
Mar 26, 2009	23.94	24.13	23.59	24.04	1,515,262	+0.09(+0.38%)
Mar 25, 2009	24.49	24.49	23.55	23.95	1,754,438	-0.26(-1.06%)
Mar 24, 2009	24.68	24.82	24.20	24.20	1,741,371	-0.63(-2.54%)
Mar 23, 2009	24.38	24.84	24.36	24.84	1,549,082	+0.98(+4.10%)
Mar 20, 2009	23.84	24.22	23.64	23.86	2,202,748	+0.01(+0.05%)
Mar 19, 2009	24.24	24.20	23.53	23.84	1,492,370	-0.23(-0.96%)
Mar 18, 2009	24.24	24.38	23.82	24.07	1,702,928	-0.36(-1.48%)
Mar 17, 2009	23.92	24.43	23.92	24.43	1,069,438	+0.48(+2.00%)
Mar 16, 2009	24.05	24.33	23.91	23.96	1,886,776	-0.03(-0.14%)
Mar 13, 2009	23.65	24.03	23.29	23.99	0	+0.58(+2.47%)
Mar 12, 2009	22.61	23.48	22.49	23.41	2,392,877	+0.92(+4.09%)
Mar 11, 2009	22.94	22.94	22.42	22.49	1,595,340	-0.24(-1.04%)
Mar 10, 2009	23.04	23.04	22.56	22.73	4,027,746	-0.06(-0.26%)
Mar 09, 2009	22.83	23.11	22.60	22.79	2,067,981	-0.22(-0.97%)
Mar 06, 2009	22.78	23.07	22.41	23.01	0	+0.30(+1.33%)
Mar 05, 2009	22.99	23.41	22.40	22.71	3,087,216	-0.64(-2.76%)
Mar 04, 2009	23.44	23.68	22.66	23.35	4,019,225	-0.32(-1.36%)
Mar 02, 2009	24.04	24.31	23.51	23.67	4,329,293	-0.72(-2.96%)
Feb 27, 2009	24.24	24.63	23.95	24.40	0	-0.07(-0.27%)
Feb 26, 2009	25.48	25.50	24.45	24.46	2,610,226	-0.97(-3.80%)
Feb 25, 2009	26.20	26.20	24.88	25.43	6,477,518	-1.61(-5.96%)
Feb 24, 2009	26.68	27.10	26.41	27.04	1,770,700	+0.47(+1.78%)
Feb 23, 2009	27.55	27.55	26.50	26.56	1,501,387	-0.74(-2.70%)
Feb 20, 2009	26.96	27.58	26.90	27.30	1,893,867	+0.09(+0.34%)
Feb 19, 2009	27.20	27.51	27.10	27.21	1,529,745	+0.01(+0.02%)
Feb 18, 2009	27.68	27.77	27.04	27.20	1,730,752	-0.39(-1.43%)
Feb 17, 2009	28.06	28.10	27.60	27.60	2,560,975	-0.93(-3.27%)
Feb 13, 2009	28.61	28.88	28.42	28.53	1,492,590	-0.21(-0.73%)
Feb 12, 2009	28.04	28.77	27.51	28.74	2,973,163	+0.91(+3.26%)
Feb 11, 2009	27.77	27.93	27.41	27.83	2,876,502	+0.32(+1.17%)
Feb 10, 2009	28.03	28.36	27.33	27.51	2,944,133	-0.63(-2.23%)
Feb 09, 2009	29.04	29.12	27.78	28.14	2,338,545	-0.91(-3.14%)
Feb 06, 2009	29.11	29.18	28.84	29.05	2,495,426	+0.01(+0.04%)
Feb 05, 2009	29.18	29.28	28.76	29.04	2,259,831	-0.29(-0.98%)
Feb 04, 2009	30.12	30.32	29.06	29.32	2,376,419	-0.79(-2.62%)
Feb 03, 2009	29.76	30.25	29.38	30.11	1,710,649	+0.37(+1.23%)
Feb 02, 2009	29.07	30.00	29.02	29.75	2,277,475	+0.30(+1.02%)
Jan 30, 2009	29.68	29.74	29.11	29.45	0	+0.02(+0.07%)
Jan 29, 2009	29.02	29.88	28.89	29.43	2,029,495	+0.35(+1.19%)
Jan 28, 2009	29.72	29.79	28.94	29.08	2,687,787	-0.46(-1.57%)
Jan 27, 2009	29.19	29.66	28.97	29.55	1,704,399	+0.62(+2.14%)
Jan 26, 2009	28.93	29.19	28.64	28.93	2,335,610	+0.12(+0.41%)
Jan 23, 2009	27.92	28.87	27.73	28.81	2,660,271	+0.48(+1.68%)
Jan 22, 2009	28.12	28.68	27.64	28.33	2,419,282	+0.04(+0.14%)
Jan 21, 2009	28.16	28.34	27.59	28.29	2,137,168	+0.44(+1.59%)
Jan 20, 2009	28.96	29.15	27.77	27.85	2,555,233	-0.97(-3.37%)
Jan 16, 2009	28.55	28.96	28.37	28.82	2,145,751	+0.56(+1.98%)
Jan 15, 2009	28.38	28.72	27.87	28.26	2,343,580	-0.12(-0.41%)
Jan 14, 2009	28.18	28.40	27.71	28.38	2,101,067	-0.44(-1.52%)
Jan 13, 2009	28.31	29.06	28.31	28.82	2,214,889	+0.44(+1.54%)
Jan 12, 2009	27.99	28.42	27.88	28.38	1,868,773	+0.44(+1.59%)
Jan 09, 2009	28.06	28.25	27.22	27.93	2,302,385	-0.24(-0.86%)
Jan 08, 2009	27.99	28.42	27.88	28.18	1,305,200	+0.05(+0.16%)
Jan 07, 2009	28.20	28.44	27.93	28.13	1,324,824	-0.41(-1.44%)
Jan 06, 2009	28.64	28.93	28.11	28.54	1,962,339	-0.05(-0.18%)
Jan 05, 2009	28.44	28.73	28.32	28.59	1,870,445	+0.23(+0.83%)
Jan 02, 2009	28.05	28.44	27.85	28.36	0	+0.08(+0.28%)
Jan 01, 2009	28.28	28.69	28.15	28.28	0	+0.00(+0.00%)
Dec 31, 2008	28.28	28.69	28.15	28.28	1,945,169	+0.10(+0.35%)
Dec 30, 2008	27.72	28.29	27.70	28.18	2,124,759	+0.52(+1.86%)
Dec 29, 2008	27.59	27.77	26.94	27.67	1,849,314	-0.01(-0.02%)
Dec 26, 2008	27.43	27.72	27.31	27.67	604,986	+0.27(+0.98%)
Dec 24, 2008	26.81	27.43	26.75	27.41	879,468	+0.44(+1.62%)
Dec 23, 2008	27.19	27.65	26.74	26.97	1,265,081	+0.18(+0.66%)
Dec 22, 2008	27.17	27.22	26.43	26.79	1,570,335	-0.44(-1.63%)
Dec 19, 2008	27.52	27.93	27.14	27.24	2,119,356	-0.10(-0.38%)
Dec 18, 2008	26.70	27.55	26.70	27.34	3,306,600	+0.69(+2.59%)
Dec 17, 2008	26.87	27.03	26.56	26.65	2,190,632	-0.22(-0.83%)
Dec 16, 2008	26.56	27.00	26.22	26.87	2,825,766	+0.37(+1.40%)
Dec 15, 2008	26.63	28.07	26.00	26.50	2,101,057	-0.39(-1.46%)
Dec 12, 2008	26.13	26.91	25.96	26.89	1,736,467	+0.26(+0.98%)
Dec 11, 2008	26.74	27.47	26.44	26.63	2,776,171	-0.33(-1.23%)
Dec 10, 2008	26.98	27.36	26.64	26.96	2,574,558	-0.02(-0.07%)
Dec 09, 2008	27.63	27.80	26.68	26.98	3,532,155	-0.80(-2.89%)
Dec 08, 2008	28.14	28.28	27.65	27.78	2,703,433	+0.35(+1.28%)
Dec 05, 2008	27.09	27.43	26.58	27.43	3,399,719	+0.44(+1.64%)
Dec 04, 2008	27.27	27.60	26.61	26.99	2,012,874	-0.16(-0.60%)
Dec 03, 2008	26.74	27.65	26.48	27.15	3,416,842	-0.18(-0.67%)
Dec 02, 2008	27.43	27.72	26.71	27.33	2,562,968	+0.26(+0.96%)
Dec 01, 2008	29.42	29.42	27.01	27.07	2,838,363	-2.52(-8.51%)
Nov 28, 2008	29.84	30.00	29.04	29.59	1,586,569	+0.63(+2.18%)
Nov 26, 2008	27.85	29.09	27.56	28.96	2,656,075	+0.52(+1.83%)
Nov 25, 2008	28.70	28.89	27.51	28.44	3,967,939	-0.04(-0.14%)
Nov 24, 2008	28.73	28.91	27.86	28.48	3,794,257	-0.25(-0.89%)
Nov 21, 2008	25.83	28.96	25.60	28.73	9,178,159	+3.78(+15.16%)
Nov 20, 2008	25.76	26.29	24.81	24.95	5,369,462	-0.75(-2.92%)
Nov 19, 2008	26.36	26.73	25.70	25.70	8,062,414	+0.15(+0.59%)
Nov 18, 2008	25.36	25.57	25.02	25.55	5,240,863	+0.10(+0.41%)
Nov 17, 2008	25.27	25.78	24.28	25.44	4,847,243	+0.22(+0.85%)
Nov 14, 2008	25.12	26.02	24.26	25.23	5,751,900	-0.17(-0.69%)
Nov 13, 2008	25.48	25.87	24.30	25.40	6,423,896	-0.02(-0.08%)
Nov 12, 2008	26.25	26.36	25.39	25.42	5,055,441	-1.10(-4.15%)
Nov 11, 2008	27.03	27.05	26.07	26.52	7,417,416	-0.40(-1.49%)
Nov 10, 2008	27.29	27.33	26.55	26.92	4,764,907	+0.30(+1.14%)
Nov 07, 2008	26.46	26.74	26.06	26.62	6,896,546	+0.71(+2.75%)
Nov 06, 2008	26.04	26.68	25.71	25.91	32,165,762	-1.26(-4.64%)
Nov 05, 2008	28.75	28.98	27.14	27.17	29,822,588	-1.71(-5.94%)
Nov 04, 2008	29.65	29.69	28.33	28.88	5,079,951	-0.34(-1.17%)
Nov 03, 2008	29.01	29.65	28.35	29.23	4,142,914	+0.40(+1.39%)
Oct 31, 2008	29.65	29.82	28.55	28.82	4,716,580	+0.70(+2.48%)
Oct 30, 2008	29.17	29.43	26.84	28.13	4,263,421	-0.66(-2.29%)
Oct 29, 2008	28.66	28.96	27.85	28.79	3,190,981	+0.00(+0.00%)
Oct 28, 2008	28.99	29.10	27.73	28.79	1,862,807	+0.65(+2.30%)
Oct 27, 2008	28.50	28.59	27.81	28.14	1,286,905	-0.80(-2.75%)
Oct 24, 2008	27.89	29.65	27.54	28.93	2,286,829	-0.78(-2.63%)
Oct 23, 2008	29.51	30.18	28.21	29.72	2,028,037	+0.26(+0.88%)
Oct 22, 2008	29.26	29.81	28.74	29.46	1,863,671	-0.28(-0.94%)
Oct 21, 2008	30.03	30.32	29.46	29.74	1,444,114	-0.20(-0.67%)
Oct 20, 2008	30.18	30.53	29.63	29.94	921,713	-0.23(-0.77%)
Oct 17, 2008	29.36	30.82	29.36	30.17	738,540	+0.30(+1.02%)
Oct 16, 2008	28.71	30.11	27.93	29.87	1,291,821	+1.00(+3.47%)
Oct 15, 2008	29.19	29.19	28.40	28.86	767,988	-0.67(-2.28%)
Oct 14, 2008	30.80	30.92	29.32	29.54	790,719	-0.45(-1.51%)
Oct 13, 2008	28.73	30.02	27.82	29.99	1,174,915	+2.92(+10.78%)
Oct 10, 2008	27.01	28.27	25.93	27.07	2,003,137	-1.02(-3.64%)
Oct 09, 2008	28.75	29.60	27.83	28.09	1,415,688	-1.21(-4.13%)
Oct 08, 2008	30.56	30.56	28.82	29.30	2,196,371	-1.82(-5.84%)
Oct 07, 2008	30.82	31.42	30.62	31.12	1,142,264	+0.60(+1.95%)
Oct 06, 2008	31.07	31.41	29.53	30.53	794,618	-1.05(-3.34%)
Oct 03, 2008	33.25	33.25	31.58	31.58	0	-1.47(-4.46%)
Oct 02, 2008	33.25	33.41	32.51	33.05	1,432,662	-0.23(-0.68%)
Oct 01, 2008	32.48	33.35	32.48	33.28	1,069,719	+0.49(+1.50%)
Sep 30, 2008	33.01	33.25	31.75	32.79	2,517,050	+0.17(+0.54%)
Sep 29, 2008	33.50	33.90	32.35	32.62	943,409	-0.78(-2.34%)
Sep 26, 2008	32.79	33.49	32.60	33.40	0	+0.54(+1.65%)
Sep 25, 2008	31.87	32.93	31.86	32.85	1,902,701	+1.02(+3.22%)
Sep 24, 2008	31.90	31.95	31.25	31.83	779,649	+0.03(+0.09%)
Sep 23, 2008	32.31	32.39	31.52	31.80	989,021	-0.16(-0.50%)
Sep 22, 2008	31.58	32.22	31.58	31.96	738,845	+0.28(+0.89%)
Sep 19, 2008	30.91	31.95	30.07	31.68	0	+1.70(+5.66%)
Sep 18, 2008	30.00	30.40	29.29	29.98	1,091,406	-0.02(-0.06%)
Sep 17, 2008	31.09	31.16	29.95	30.00	904,094	-0.87(-2.82%)
Sep 16, 2008	30.89	30.89	29.88	30.87	1,542,324	+0.65(+2.16%)
Sep 15, 2008	30.55	30.93	29.72	30.22	604,315	-0.61(-1.97%)
Sep 12, 2008	30.64	31.00	30.62	30.82	686,641	-0.31(-0.98%)
Sep 11, 2008	30.96	31.32	30.70	31.13	673,058	+0.15(+0.48%)
Sep 10, 2008	31.14	31.31	30.48	30.98	906,582	-0.12(-0.38%)
Sep 09, 2008	31.93	32.21	31.05	31.10	1,050,538	-0.92(-2.89%)
Sep 08, 2008	32.09	32.63	31.96	32.02	919,129	+0.08(+0.24%)
Sep 05, 2008	31.64	32.19	31.51	31.95	0	+0.37(+1.16%)
Sep 04, 2008	31.78	31.90	31.39	31.58	708,572	-0.32(-1.00%)
Sep 03, 2008	31.81	32.12	31.63	31.90	605,227	+0.08(+0.24%)

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.