Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	35.00	35.28	34.69	34.93	29,170	-0.13(-0.37%)
Aug 30, 2010	35.53	35.58	35.05	35.06	4,148,348	-0.35(-0.99%)
Aug 27, 2010	35.37	35.69	35.21	35.41	6,203,369	+0.21(+0.61%)
Aug 26, 2010	35.57	35.72	34.99	35.19	24,206	-0.25(-0.71%)
Aug 25, 2010	35.22	35.59	35.04	35.44	5,255	+0.19(+0.53%)
Aug 24, 2010	35.44	35.58	35.17	35.26	60,474	-0.34(-0.97%)
Aug 23, 2010	35.62	35.92	35.44	35.60	5,503,390	-0.25(-0.70%)
Aug 20, 2010	35.77	36.08	35.54	35.85	6,376,481	+0.18(+0.50%)
Aug 19, 2010	35.69	35.84	35.42	35.67	11,170	-0.17(-0.48%)
Aug 18, 2010	35.73	36.00	35.51	35.84	5,361,862	+0.12(+0.34%)
Aug 17, 2010	36.02	36.02	35.67	35.72	24,110	+0.00(+0.00%)
Aug 16, 2010	35.65	35.73	35.43	35.72	4,908,571	-0.16(-0.46%)
Aug 13, 2010	35.89	36.20	35.37	35.89	7,026,345	+0.35(+0.99%)
Aug 12, 2010	34.86	35.69	34.81	35.54	7,015,940	+0.49(+1.41%)
Aug 11, 2010	35.09	35.47	34.97	35.04	9,181,158	-0.44(-1.25%)
Aug 10, 2010	35.90	36.00	35.29	35.49	8,371,097	-0.74(-2.04%)
Aug 09, 2010	36.22	36.29	35.93	36.22	3,136,217	+0.24(+0.68%)
Aug 06, 2010	35.98	36.11	35.42	35.98	4,388,039	-0.29(-0.79%)
Aug 05, 2010	36.15	36.30	36.02	36.27	2,747,077	-0.01(-0.02%)
Aug 04, 2010	36.02	36.33	36.00	36.27	9,402,384	+0.40(+1.12%)
Aug 03, 2010	36.19	36.38	35.81	35.87	12,628	-0.52(-1.44%)
Aug 02, 2010	36.53	36.66	36.15	36.40	6,891,506	+0.29(+0.79%)
Jul 30, 2010	36.11	36.22	35.80	36.11	8,036,178	-0.05(-0.14%)
Jul 29, 2010	36.22	36.47	35.86	36.16	9,563,336	-0.04(-0.12%)
Jul 28, 2010	36.20	36.37	35.90	36.20	9,839	+0.00(+0.00%)
Jul 27, 2010	36.20	36.32	35.89	36.20	7,396	+0.09(+0.26%)
Jul 26, 2010	35.99	36.12	35.76	36.11	6,726,264	+0.22(+0.62%)
Jul 23, 2010	34.99	35.89	34.79	35.89	9,791,722	+0.61(+1.72%)
Jul 22, 2010	34.91	35.92	34.91	35.28	9,719,093	-0.42(-1.16%)
Jul 21, 2010	36.01	36.30	35.64	35.69	5,534,973	-0.34(-0.95%)
Jul 20, 2010	36.04	36.07	35.22	36.04	5,310,769	+0.46(+1.29%)
Jul 19, 2010	35.64	35.79	35.27	35.58	3,726,407	+0.06(+0.18%)
Jul 16, 2010	35.52	36.15	35.44	35.52	8,316,622	-0.49(-1.35%)
Jul 15, 2010	36.75	36.75	35.78	36.00	9,812,718	-0.78(-2.12%)
Jul 14, 2010	36.60	36.85	36.38	36.78	139	+0.14(+0.37%)
Jul 13, 2010	36.65	36.96	36.60	36.65	30,611	+0.06(+0.16%)
Jul 12, 2010	36.45	36.81	36.35	36.59	4,227,365	-0.02(-0.06%)
Jul 09, 2010	36.61	36.62	35.87	36.61	4,325,333	+0.76(+2.12%)
Jul 08, 2010	35.82	35.90	35.44	35.85	33,391	+0.10(+0.28%)
Jul 07, 2010	35.00	35.78	34.66	35.75	6,521,972	+0.98(+2.82%)
Jul 06, 2010	34.77	35.14	34.48	34.77	4,466	+0.03(+0.08%)
Jul 02, 2010	34.74	35.18	34.52	34.74	3,803,502	-0.28(-0.80%)
Jul 01, 2010	35.38	35.42	34.63	35.02	6,456,244	-0.23(-0.65%)
Jun 30, 2010	35.25	35.74	35.22	35.25	32,409	-0.34(-0.97%)
Jun 29, 2010	35.59	36.45	35.41	35.59	5,693	-0.99(-2.72%)
Jun 25, 2010	36.59	36.70	36.02	36.59	10,517,385	+0.42(+1.15%)
Jun 24, 2010	36.17	36.65	36.10	36.17	5,867,860	-0.41(-1.12%)
Jun 23, 2010	36.52	36.79	36.42	36.58	5,974,159	+0.07(+0.20%)
Jun 22, 2010	36.79	37.10	36.50	36.51	5,425,487	-0.11(-0.31%)
Jun 21, 2010	37.04	37.22	36.52	36.63	4,661,090	-0.13(-0.35%)
Jun 18, 2010	36.75	37.15	36.69	36.75	11,905,914	-0.26(-0.70%)
Jun 17, 2010	36.53	37.03	36.37	37.01	6,312,294	+0.63(+1.73%)
Jun 16, 2010	36.38	36.54	36.08	36.38	6,730,765	-0.29(-0.78%)
Jun 15, 2010	36.67	36.71	35.90	36.67	5,074	+0.84(+2.36%)
Jun 14, 2010	36.36	36.36	35.81	35.82	5,753,332	-0.26(-0.71%)
Jun 11, 2010	35.62	36.09	35.52	36.08	5,471,500	+0.30(+0.84%)
Jun 10, 2010	35.78	35.81	35.21	35.78	45,716	+0.86(+2.46%)
Jun 09, 2010	35.35	35.46	34.87	34.92	8,855,032	-0.21(-0.61%)
Jun 08, 2010	34.19	35.16	34.19	35.14	8,333,664	+0.84(+2.46%)
Jun 07, 2010	34.54	34.68	34.28	34.29	8,136,630	-0.24(-0.70%)
Jun 04, 2010	34.53	35.19	34.41	34.53	8,978,190	-0.79(-2.23%)
Jun 03, 2010	35.39	35.51	35.09	35.32	5,178,936	-0.04(-0.12%)
Jun 02, 2010	34.68	35.36	34.49	35.36	137,039	+0.84(+2.43%)
Jun 01, 2010	34.90	35.27	34.48	34.53	23,228	-0.62(-1.76%)
May 28, 2010	35.14	35.56	35.01	35.14	7,706,138	-0.18(-0.52%)
May 27, 2010	34.44	35.36	34.43	35.33	8,793,548	+1.23(+3.60%)
May 26, 2010	34.57	34.67	34.01	34.10	8,763	-0.48(-1.38%)
May 25, 2010	33.88	34.58	33.88	34.58	9,284,797	+0.13(+0.37%)
May 24, 2010	34.97	35.07	34.41	34.45	7,404,950	-0.53(-1.50%)
May 21, 2010	34.10	35.00	34.04	34.97	11,824,821	+0.58(+1.67%)
May 20, 2010	34.62	35.04	34.37	34.40	41,403	-1.22(-3.43%)
May 19, 2010	35.34	35.78	35.10	35.62	7,378,475	+0.22(+0.62%)
May 18, 2010	35.78	36.08	35.30	35.40	38,005	-0.21(-0.58%)
May 17, 2010	35.66	35.86	35.06	35.61	8,455,429	+0.00(+0.00%)
May 14, 2010	35.61	36.11	35.43	35.61	9,780,797	-0.04(-0.10%)
May 13, 2010	35.59	36.10	35.53	35.64	5,345,159	+0.09(+0.26%)
May 12, 2010	35.53	35.70	35.08	35.55	8,138,951	+0.18(+0.52%)
May 11, 2010	35.56	35.66	35.32	35.36	10,513	-0.22(-0.62%)
May 10, 2010	35.27	35.87	35.14	35.58	8,919,148	+0.59(+1.68%)
May 07, 2010	35.29	35.68	34.68	35.00	11,177,885	-0.18(-0.53%)
May 06, 2010	35.42	36.34	34.48	35.18	1,003,238	-0.86(-2.38%)
May 05, 2010	36.04	36.27	35.80	36.04	5,718,813	+0.52(+1.45%)
May 04, 2010	35.95	36.05	35.38	35.52	8,584,639	-0.86(-2.36%)
May 03, 2010	36.15	36.43	36.06	36.38	5,683,663	+0.33(+0.93%)
Apr 30, 2010	36.39	36.48	35.87	36.05	7,380,180	-0.48(-1.32%)
Apr 29, 2010	36.46	36.53	36.02	36.53	6,908,197	+0.21(+0.59%)
Apr 28, 2010	35.79	36.42	35.76	36.32	9,037,934	+0.42(+1.17%)
Apr 27, 2010	36.65	36.82	35.86	35.90	9,051,319	-0.99(-2.68%)
Apr 26, 2010	37.79	37.92	36.84	36.88	8,900,077	-1.04(-2.74%)
Apr 23, 2010	37.56	38.12	37.46	37.92	7,525,723	-0.29(-0.76%)
Apr 22, 2010	37.25	38.25	37.07	38.21	6,654,576	+0.70(+1.87%)
Apr 21, 2010	37.65	37.74	37.23	37.51	31,363	-0.26(-0.70%)
Apr 20, 2010	37.94	37.99	37.50	37.77	6,068,168	-0.01(-0.04%)
Apr 19, 2010	36.97	37.79	36.90	37.79	6,853,988	+0.75(+2.01%)
Apr 16, 2010	37.55	37.80	36.98	37.04	8,540,971	-0.53(-1.40%)
Apr 15, 2010	37.55	37.63	37.17	37.57	5,259,619	-0.02(-0.06%)
Apr 14, 2010	37.08	37.62	37.07	37.59	4,446,400	+0.49(+1.32%)
Apr 13, 2010	36.88	37.24	36.88	37.10	4,833,380	+0.14(+0.38%)
Apr 12, 2010	37.33	37.42	36.89	36.96	4,511,190	-0.27(-0.73%)
Apr 09, 2010	37.20	37.27	37.04	37.23	4,794,884	+0.10(+0.27%)
Apr 08, 2010	37.17	37.31	37.08	37.13	5,837,295	-0.17(-0.46%)
Apr 07, 2010	37.31	37.79	37.14	37.30	7,927,297	-0.06(-0.17%)
Apr 06, 2010	37.77	37.78	37.25	37.36	9,269,575	-0.65(-1.70%)
Apr 05, 2010	38.47	38.47	37.78	38.01	6,139,992	-0.30(-0.78%)
Apr 01, 2010	38.53	38.31	38.31	38.31	5,243,819	-0.01(-0.04%)
Mar 31, 2010	38.22	38.47	38.14	38.32	4,725,422	+0.01(+0.02%)
Mar 30, 2010	38.95	38.95	38.22	38.31	4,951,309	-0.59(-1.52%)
Mar 29, 2010	38.70	38.95	38.61	38.90	3,722,737	+0.29(+0.75%)
Mar 26, 2010	38.56	38.89	38.48	38.61	4,817,837	+0.19(+0.50%)
Mar 25, 2010	38.58	38.72	38.37	38.42	5,804,505	+0.01(+0.04%)
Mar 24, 2010	38.26	38.55	38.15	38.41	4,529,940	+0.11(+0.30%)
Mar 23, 2010	38.04	38.29	37.90	38.29	4,566,693	+0.36(+0.96%)
Mar 22, 2010	37.87	38.06	37.78	37.93	5,373,872	-0.05(-0.13%)
Mar 19, 2010	38.06	38.08	37.50	37.98	18,579,276	+0.06(+0.15%)
Mar 18, 2010	37.71	38.16	37.62	37.92	5,789,483	+0.28(+0.74%)
Mar 17, 2010	37.73	38.04	37.55	37.65	7,768,753	+0.10(+0.26%)
Mar 16, 2010	37.47	37.62	37.29	37.55	5,808,186	+0.09(+0.23%)
Mar 15, 2010	37.22	37.54	37.22	37.46	6,939,007	-0.31(-0.81%)
Mar 12, 2010	38.25	38.36	37.65	37.77	6,321,039	-0.33(-0.86%)
Mar 11, 2010	37.57	38.12	37.51	38.09	5,751,249	+0.52(+1.38%)
Mar 10, 2010	38.05	38.21	37.37	37.57	8,292,585	-0.48(-1.27%)
Mar 09, 2010	38.33	38.50	37.96	38.06	7,191,446	-0.16(-0.43%)
Mar 08, 2010	37.97	38.36	37.94	38.22	4,426,903	+0.13(+0.35%)
Mar 05, 2010	38.02	38.11	37.74	38.09	6,032,950	+0.28(+0.73%)
Mar 04, 2010	37.51	37.86	37.44	37.81	5,539,858	+0.30(+0.81%)
Mar 03, 2010	37.73	37.93	37.51	37.51	5,513,444	-0.13(-0.36%)
Mar 02, 2010	37.58	37.73	37.36	37.64	5,126,271	+0.16(+0.43%)
Mar 01, 2010	37.25	37.72	37.25	37.48	6,132,754	+0.35(+0.93%)
Feb 26, 2010	37.27	37.41	36.94	37.13	10,478,450	-0.11(-0.30%)
Feb 25, 2010	36.80	37.34	36.80	37.25	7,225,027	-0.03(-0.08%)
Feb 24, 2010	37.06	37.40	37.00	37.27	8,569,256	+0.30(+0.82%)
Feb 23, 2010	37.23	37.72	36.94	36.97	9,222,710	-0.48(-1.28%)
Feb 22, 2010	37.42	37.63	37.25	37.45	6,313,361	+0.11(+0.30%)
Feb 19, 2010	37.20	37.51	37.11	37.34	7,700,675	+0.10(+0.27%)
Feb 18, 2010	36.47	37.34	36.43	37.24	6,483,170	+0.70(+1.91%)
Feb 17, 2010	36.51	36.60	36.13	36.54	6,391,353	+0.10(+0.27%)
Feb 16, 2010	35.62	36.44	35.49	36.44	7,618,296	+0.82(+2.30%)
Feb 12, 2010	35.14	35.62	35.62	35.62	8,229,201	+0.18(+0.50%)
Feb 11, 2010	35.03	35.49	34.78	35.44	6,570,516	+0.36(+1.03%)
Feb 10, 2010	35.05	35.24	34.77	35.08	6,542,380	+0.08(+0.24%)
Feb 09, 2010	34.98	35.13	34.51	35.00	7,584,657	+0.37(+1.06%)
Feb 08, 2010	35.43	35.51	34.60	34.63	7,355,777	-0.87(-2.45%)
Feb 05, 2010	35.03	35.66	34.77	35.50	9,554,731	+0.39(+1.11%)
Feb 04, 2010	35.49	35.83	35.08	35.11	9,435,960	-0.59(-1.66%)
Feb 03, 2010	35.63	35.97	35.50	35.71	5,635,051	-0.37(-1.02%)
Feb 02, 2010	35.73	36.14	35.49	36.07	7,988,025	+0.53(+1.50%)
Feb 01, 2010	35.97	35.97	35.46	35.54	6,094,406	-0.24(-0.66%)
Jan 29, 2010	35.52	36.00	35.37	35.78	6,351,734	+0.28(+0.80%)
Jan 28, 2010	36.06	36.06	35.29	35.49	6,450,802	-0.44(-1.24%)
Jan 27, 2010	35.51	35.95	35.32	35.94	6,603,224	+0.47(+1.33%)
Jan 26, 2010	35.69	36.10	35.41	35.47	12,022,762	+0.95(+2.74%)
Jan 25, 2010	34.48	34.68	33.86	34.52	6,752,930	+0.41(+1.20%)
Jan 22, 2010	34.46	35.05	34.03	34.11	9,752,923	-0.45(-1.31%)
Jan 21, 2010	34.45	34.65	33.91	34.56	8,416,576	+0.01(+0.04%)
Jan 20, 2010	34.78	35.09	34.28	34.55	4,862,554	-0.35(-1.01%)
Jan 19, 2010	34.42	35.02	34.20	34.90	4,743,692	+0.45(+1.31%)
Jan 15, 2010	34.68	34.45	34.45	34.45	6,022,766	-0.35(-0.99%)
Jan 14, 2010	34.55	34.88	34.41	34.80	3,761,959	+0.18(+0.53%)
Jan 13, 2010	34.55	34.83	34.48	34.61	4,903,680	+0.12(+0.35%)
Jan 12, 2010	34.59	34.87	34.31	34.49	7,290,036	+0.22(+0.64%)
Jan 11, 2010	34.39	34.48	33.96	34.27	4,331,634	-0.01(-0.04%)
Jan 08, 2010	34.35	34.43	33.94	34.29	5,570,373	-0.05(-0.14%)
Jan 07, 2010	33.76	34.49	33.76	34.34	6,942,006	+0.49(+1.44%)
Jan 06, 2010	34.08	34.17	33.43	33.85	14,339,152	-0.49(-1.42%)
Jan 05, 2010	35.04	35.08	34.26	34.34	8,415,386	-0.83(-2.37%)
Jan 04, 2010	35.41	35.61	35.06	35.17	5,262,914	-0.04(-0.10%)
Dec 31, 2009	35.44	35.20	35.20	35.20	3,285,788	-0.28(-0.80%)
Dec 30, 2009	35.11	35.61	34.99	35.49	2,773,467	+0.28(+0.78%)
Dec 29, 2009	35.18	35.37	35.08	35.21	3,244,682	+0.03(+0.08%)
Dec 28, 2009	35.19	35.26	35.05	35.18	3,442,434	-0.08(-0.22%)
Dec 24, 2009	34.71	35.30	34.71	35.26	1,756,571	+0.54(+1.55%)
Dec 23, 2009	34.54	34.81	34.44	34.72	3,462,075	+0.17(+0.49%)
Dec 22, 2009	34.39	34.61	34.25	34.56	4,081,446	+0.20(+0.58%)
Dec 21, 2009	34.10	34.62	33.91	34.36	4,852,978	+0.37(+1.08%)
Dec 18, 2009	34.25	34.47	33.81	33.99	13,642,496	-0.17(-0.50%)
Dec 17, 2009	34.95	35.11	34.12	34.16	8,160,787	-0.95(-2.71%)
Dec 16, 2009	35.71	35.82	34.96	35.11	7,153,859	-0.48(-1.35%)
Dec 15, 2009	35.95	36.10	35.48	35.59	5,761,210	-0.43(-1.20%)
Dec 14, 2009	35.75	36.02	35.74	36.02	4,647,289	+0.23(+0.63%)
Dec 11, 2009	35.88	36.01	35.56	35.80	5,946,840	-0.04(-0.12%)
Dec 10, 2009	35.37	35.87	35.37	35.84	4,696,410	+0.47(+1.32%)
Dec 09, 2009	35.20	35.44	35.15	35.37	5,603,404	+0.13(+0.36%)
Dec 08, 2009	35.40	35.56	35.18	35.25	5,728,078	-0.46(-1.29%)
Dec 07, 2009	35.95	36.16	35.62	35.71	5,685,570	-0.33(-0.92%)
Dec 04, 2009	36.62	36.89	35.42	36.04	8,633,882	-0.28(-0.78%)
Dec 03, 2009	37.29	37.30	36.21	36.32	8,049,778	-0.85(-2.30%)
Dec 02, 2009	37.02	37.36	36.87	37.17	4,823,253	+0.04(+0.10%)
Dec 01, 2009	37.27	37.33	37.03	37.14	5,497,338	+0.15(+0.40%)
Nov 30, 2009	36.62	37.10	36.49	36.99	7,104,398	+0.52(+1.43%)
Nov 27, 2009	36.67	37.03	36.28	36.47	3,445,893	-0.78(-2.10%)
Nov 25, 2009	37.41	37.61	37.17	37.25	4,071,605	-0.23(-0.62%)
Nov 24, 2009	37.45	37.51	37.21	37.49	4,321,051	+0.08(+0.23%)
Nov 23, 2009	37.13	37.66	37.13	37.40	6,000,096	+0.42(+1.13%)
Nov 20, 2009	37.13	37.18	36.89	36.98	5,816,858	-0.21(-0.57%)
Nov 19, 2009	37.37	37.68	36.87	37.20	6,111,247	-0.33(-0.88%)
Nov 18, 2009	37.64	37.77	37.38	37.53	5,348,812	+0.00(+0.00%)
Nov 17, 2009	37.67	37.71	37.35	37.53	4,956,268	+0.15(+0.40%)
Nov 16, 2009	37.98	37.98	37.23	37.38	6,392,312	-0.24(-0.64%)
Nov 13, 2009	37.86	38.04	37.43	37.62	5,130,682	+0.10(+0.26%)
Nov 12, 2009	38.20	38.30	37.30	37.52	6,855,261	-0.83(-2.15%)
Nov 11, 2009	38.44	38.46	38.01	38.35	5,704,227	+0.27(+0.70%)
Nov 10, 2009	37.73	38.19	37.70	38.08	6,897,948	+0.23(+0.62%)
Nov 09, 2009	36.96	38.05	36.90	37.85	11,027,549	+1.20(+3.28%)
Nov 06, 2009	35.96	36.87	35.70	36.65	7,796,283	+0.89(+2.49%)
Nov 05, 2009	35.67	36.00	35.35	35.76	5,834,820	+0.34(+0.96%)
Nov 04, 2009	35.72	36.38	35.35	35.42	8,313,443	+0.06(+0.16%)
Nov 03, 2009	35.30	35.57	35.04	35.36	5,577,040	-0.08(-0.24%)
Nov 02, 2009	35.32	36.19	35.22	35.44	8,536,745	+0.29(+0.82%)
Oct 30, 2009	36.53	36.53	35.10	35.16	12,505,433	-1.50(-4.08%)
Oct 29, 2009	35.78	36.77	35.71	36.65	7,692,238	+1.00(+2.79%)
Oct 28, 2009	35.96	36.29	35.64	35.66	7,018,072	-0.40(-1.12%)
Oct 27, 2009	36.19	36.49	35.80	36.06	8,606,427	-0.12(-0.33%)
Oct 26, 2009	36.22	36.78	36.05	36.18	9,493,170	-0.04(-0.12%)
Oct 23, 2009	36.38	36.49	36.07	36.22	6,958,615	-0.28(-0.77%)
Oct 22, 2009	35.31	36.65	34.84	36.50	15,599,198	+2.60(+7.66%)
Oct 21, 2009	34.21	34.58	32.87	33.91	6,312,007	-0.31(-0.91%)
Oct 20, 2009	34.16	34.37	34.15	34.22	4,137,949	-0.24(-0.70%)
Oct 19, 2009	34.46	34.63	34.16	34.46	5,627,294	+0.09(+0.27%)
Oct 16, 2009	34.10	34.57	34.00	34.36	7,044,521	+0.08(+0.25%)
Oct 15, 2009	33.90	34.29	33.82	34.28	6,749,742	-0.08(-0.23%)
Oct 14, 2009	34.30	34.39	34.03	34.36	7,401,288	+0.45(+1.33%)
Oct 13, 2009	34.31	34.53	33.89	33.91	6,875,598	-0.57(-1.66%)
Oct 12, 2009	34.48	34.65	34.40	34.48	4,781,750	+0.01(+0.04%)
Oct 09, 2009	34.12	34.54	34.01	34.46	7,369,225	+0.32(+0.95%)
Oct 08, 2009	34.74	34.86	34.14	34.14	8,649,922	-0.41(-1.19%)
Oct 07, 2009	34.87	34.94	34.45	34.55	7,367,245	-0.42(-1.21%)
Oct 06, 2009	34.75	35.42	34.51	34.97	8,766,670	+0.38(+1.10%)
Oct 05, 2009	34.63	34.72	34.05	34.59	6,049,587	-0.04(-0.10%)
Oct 02, 2009	34.04	35.25	33.89	34.63	7,011,318	+0.19(+0.55%)
Oct 01, 2009	34.82	35.35	34.41	34.44	10,520,275	-0.32(-0.93%)
Sep 30, 2009	34.73	34.98	34.10	34.76	7,699,729	+0.19(+0.55%)
Sep 29, 2009	34.73	35.00	34.27	34.57	5,183,797	+0.04(+0.12%)
Sep 28, 2009	33.77	34.77	33.77	34.53	6,974,089	+0.81(+2.41%)
Sep 25, 2009	33.46	34.15	33.46	33.71	6,998,568	+0.16(+0.48%)
Sep 24, 2009	33.51	33.99	33.46	33.55	6,513,393	+0.16(+0.49%)
Sep 23, 2009	33.63	34.35	33.38	33.39	7,025,788	-0.21(-0.63%)
Sep 22, 2009	33.83	33.94	33.28	33.60	6,421,732	-0.14(-0.42%)
Sep 21, 2009	33.29	34.03	33.25	33.74	7,002,506	+0.30(+0.89%)
Sep 18, 2009	33.75	33.86	33.38	33.45	13,720,339	-0.23(-0.69%)
Sep 17, 2009	34.58	34.70	33.68	33.68	10,740,382	-0.77(-2.23%)
Sep 16, 2009	34.67	34.75	34.34	34.45	7,421,044	-0.16(-0.45%)
Sep 15, 2009	34.70	35.01	34.31	34.60	6,415,699	+0.01(+0.04%)
Sep 14, 2009	33.98	34.72	33.86	34.59	5,577,642	+0.41(+1.20%)
Sep 11, 2009	34.31	34.48	33.95	34.18	5,928,329	-0.08(-0.23%)
Sep 10, 2009	34.67	34.70	33.89	34.26	6,897,370	-0.44(-1.26%)
Sep 09, 2009	34.55	34.78	34.33	34.70	6,460,499	+0.12(+0.35%)
Sep 08, 2009	35.61	35.61	34.36	34.58	7,233,087	-0.81(-2.29%)
Sep 04, 2009	35.28	35.46	34.92	35.39	4,144,992	+0.14(+0.40%)
Sep 03, 2009	34.99	35.31	34.60	35.25	5,143,201	+0.54(+1.57%)
Sep 02, 2009	34.68	35.08	34.43	34.70	6,180,268	-0.04(-0.10%)

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.