Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.06	32.42	31.93	32.11	3,963,979	+0.27(+0.86%)
Sep 29, 2010	32.01	32.07	31.56	31.84	1,960,502	-0.30(-0.92%)
Sep 28, 2010	32.20	32.31	31.63	32.13	2,868,665	+0.08(+0.26%)
Sep 27, 2010	32.41	32.49	32.01	32.05	1,944,217	-0.26(-0.79%)
Sep 24, 2010	31.32	32.33	31.28	32.31	3,353,854	+1.39(+4.50%)
Sep 23, 2010	31.43	31.56	30.87	30.91	3,800,279	-0.82(-2.59%)
Sep 22, 2010	32.16	32.49	31.59	31.74	2,057,669	-0.43(-1.34%)
Sep 21, 2010	32.72	32.84	32.06	32.17	3,357,242	-0.56(-1.72%)
Sep 20, 2010	31.93	32.80	31.84	32.73	2,917,700	+0.88(+2.76%)
Sep 17, 2010	31.99	32.06	31.45	31.85	3,571,282	+0.09(+0.28%)
Sep 15, 2010	31.75	31.78	31.27	31.76	4,609,078	-0.21(-0.66%)
Sep 14, 2010	31.83	32.06	31.55	31.97	2,887,664	-0.02(-0.06%)
Sep 13, 2010	31.68	32.01	31.63	31.99	4,309,044	+0.81(+2.59%)
Sep 10, 2010	31.00	31.22	30.84	31.18	2,321,971	+0.18(+0.58%)
Sep 09, 2010	30.86	31.03	30.54	31.00	3,391,326	+0.60(+1.97%)
Sep 08, 2010	30.05	30.55	30.05	30.41	2,835,341	+0.48(+1.60%)
Sep 07, 2010	30.40	30.40	29.86	29.93	2,195,320	-0.75(-2.43%)
Sep 03, 2010	30.20	30.72	30.20	30.67	3,262,492	+0.92(+3.09%)
Sep 02, 2010	29.52	29.78	29.29	29.75	3,474,089	+0.40(+1.37%)
Sep 01, 2010	28.57	29.35	28.35	29.35	6,214,009	+1.42(+5.09%)
Aug 31, 2010	27.75	28.27	27.62	27.93	4,316,342	+0.01(+0.02%)
Aug 30, 2010	28.76	28.77	27.90	27.92	4,772,830	-0.93(-3.23%)
Aug 27, 2010	28.23	28.86	27.81	28.86	6,068,115	+0.80(+2.87%)
Aug 26, 2010	28.87	29.03	28.05	28.05	5,234,241	-0.71(-2.48%)
Aug 25, 2010	28.41	28.89	28.13	28.77	3,609,180	+0.16(+0.56%)
Aug 24, 2010	28.96	28.96	28.47	28.61	3,630,659	-0.63(-2.14%)
Aug 23, 2010	29.50	29.59	29.23	29.23	1,982,637	-0.17(-0.56%)
Aug 20, 2010	29.09	29.51	28.88	29.40	3,623,893	+0.28(+0.96%)
Aug 19, 2010	30.05	30.21	29.11	29.12	4,029,702	-1.17(-3.87%)
Aug 18, 2010	30.37	30.49	29.96	30.29	2,319,525	-0.16(-0.52%)
Aug 17, 2010	29.77	30.60	29.68	30.45	3,451,760	+0.98(+3.31%)
Aug 16, 2010	29.40	29.77	29.18	29.47	2,610,375	-0.13(-0.43%)
Aug 13, 2010	29.56	29.80	29.50	29.60	3,077,408	-0.06(-0.19%)
Aug 12, 2010	29.76	29.89	29.56	29.66	4,881,102	-0.46(-1.52%)
Aug 11, 2010	30.93	30.95	30.11	30.12	5,574,266	-1.24(-3.97%)
Aug 10, 2010	31.57	31.62	31.06	31.36	3,883,217	-0.47(-1.46%)
Aug 09, 2010	31.57	32.13	31.41	31.83	3,391,405	+0.41(+1.30%)
Aug 06, 2010	31.80	32.04	30.87	31.42	4,204,626	-0.69(-2.15%)
Aug 05, 2010	31.68	32.16	31.50	32.11	3,232,814	+0.12(+0.38%)
Aug 04, 2010	31.86	32.04	31.60	31.99	2,133,971	+0.29(+0.91%)
Aug 03, 2010	31.90	32.00	31.49	31.70	3,703,211	-0.20(-0.64%)
Aug 02, 2010	31.20	31.93	31.02	31.90	3,732,209	+1.14(+3.71%)
Jul 30, 2010	30.69	31.06	30.44	30.76	2,923,559	-0.31(-0.99%)
Jul 29, 2010	30.92	31.73	30.66	31.07	2,773,200	+0.32(+1.04%)
Jul 28, 2010	31.18	31.24	30.62	30.75	2,314,796	-0.08(-0.27%)
Jul 27, 2010	31.21	31.27	30.78	30.83	3,053,413	-0.08(-0.27%)
Jul 26, 2010	30.62	31.00	30.25	30.92	4,281,370	+0.40(+1.30%)
Jul 23, 2010	30.74	30.83	29.91	30.52	8,498,939	-1.01(-3.22%)
Jul 22, 2010	30.41	31.60	30.37	31.53	3,876,734	+1.48(+4.92%)
Jul 21, 2010	30.72	30.81	29.98	30.05	3,757,152	-0.34(-1.11%)
Jul 20, 2010	29.54	30.43	29.37	30.39	2,663,062	+0.24(+0.80%)
Jul 19, 2010	30.00	30.19	29.45	30.15	2,198,290	+0.22(+0.72%)
Jul 16, 2010	30.74	30.81	29.85	29.93	4,033,613	-1.00(-3.24%)
Jul 15, 2010	30.95	31.04	30.36	30.93	3,266,297	-0.01(-0.02%)
Jul 14, 2010	31.18	31.36	30.64	30.94	1,841,932	-0.40(-1.28%)
Jul 13, 2010	30.85	31.46	30.67	31.34	3,050,621	+0.85(+2.80%)
Jul 12, 2010	30.32	30.63	30.19	30.49	3,933,303	-0.06(-0.19%)
Jul 09, 2010	30.05	30.63	30.02	30.55	4,070,099	+0.51(+1.70%)
Jul 08, 2010	29.68	30.28	29.55	30.04	5,853,235	+0.73(+2.50%)
Jul 07, 2010	27.83	29.35	27.83	29.30	4,773,636	+1.38(+4.93%)
Jul 06, 2010	28.26	28.63	27.54	27.92	4,377,913	+0.11(+0.41%)
Jul 02, 2010	28.24	28.43	27.44	27.81	4,089,286	-0.33(-1.18%)
Jul 01, 2010	28.23	28.57	27.31	28.14	4,574,889	-0.17(-0.61%)
Jun 30, 2010	28.45	29.00	28.24	28.31	3,478,356	-0.29(-1.03%)
Jun 29, 2010	29.58	29.65	28.44	28.61	5,155,795	-1.73(-5.72%)
Jun 25, 2010	29.60	30.58	29.44	30.34	5,327,401	+1.00(+3.41%)
Jun 24, 2010	30.17	30.37	29.23	29.34	4,674,773	-1.04(-3.42%)
Jun 23, 2010	30.61	30.81	30.25	30.38	2,576,209	-0.13(-0.42%)
Jun 22, 2010	30.92	31.52	30.47	30.51	3,514,885	-0.59(-1.91%)
Jun 21, 2010	31.81	32.05	30.98	31.10	2,928,939	-0.37(-1.18%)
Jun 18, 2010	31.53	31.64	31.18	31.47	3,422,242	-0.06(-0.20%)
Jun 17, 2010	31.58	31.76	31.03	31.53	4,193,294	-0.04(-0.12%)
Jun 16, 2010	32.05	32.16	31.43	31.57	4,827,310	-0.63(-1.96%)
Jun 15, 2010	32.55	32.55	31.83	32.20	3,979,596	+0.71(+2.25%)
Jun 14, 2010	32.42	32.47	31.46	31.50	2,503,039	-0.29(-0.92%)
Jun 11, 2010	30.64	31.89	30.64	31.79	3,190,801	+0.65(+2.09%)
Jun 10, 2010	30.08	31.21	30.08	31.14	3,693,362	+1.20(+4.01%)
Jun 09, 2010	30.54	30.90	29.83	29.94	3,814,156	-0.48(-1.58%)
Jun 08, 2010	29.93	30.49	29.49	30.42	4,290,721	+0.54(+1.80%)
Jun 07, 2010	30.67	30.87	29.86	29.88	3,370,579	-0.50(-1.66%)
Jun 04, 2010	30.47	31.25	30.31	30.39	6,590,951	-0.99(-3.14%)
Jun 03, 2010	31.70	31.73	30.97	31.37	3,405,395	-0.39(-1.24%)
Jun 02, 2010	30.97	31.80	30.52	31.77	3,938,857	+0.88(+2.83%)
Jun 01, 2010	31.14	31.65	30.81	30.89	3,391,576	-0.51(-1.64%)
May 28, 2010	32.64	32.63	31.35	31.40	4,866,557	-1.24(-3.79%)
May 27, 2010	32.14	32.96	32.00	32.64	4,077,779	+1.29(+4.13%)
May 26, 2010	31.71	32.18	31.23	31.35	4,200,293	-0.26(-0.82%)
May 25, 2010	29.83	31.64	29.83	31.61	5,515,769	+0.62(+1.98%)
May 24, 2010	32.20	32.21	30.97	30.99	4,742,559	-1.34(-4.16%)
May 21, 2010	30.27	32.63	30.01	32.34	6,325,003	+1.28(+4.13%)
May 20, 2010	31.32	32.24	31.05	31.06	4,452,445	-1.79(-5.45%)
May 19, 2010	32.83	33.19	32.11	32.84	3,158,017	-0.12(-0.37%)
May 18, 2010	33.93	34.25	32.81	32.96	3,472,105	-0.72(-2.15%)
May 17, 2010	33.35	33.91	32.91	33.69	3,170,502	+0.41(+1.24%)
May 14, 2010	33.76	33.76	32.97	33.28	3,861,056	-0.81(-2.36%)
May 13, 2010	34.74	34.74	34.04	34.08	3,371,651	-0.79(-2.26%)
May 12, 2010	34.47	34.94	34.33	34.87	3,535,665	+0.60(+1.74%)
May 11, 2010	34.64	34.87	34.04	34.27	4,692,065	-0.63(-1.82%)
May 10, 2010	34.60	35.44	34.35	34.91	4,121,779	+1.60(+4.82%)
May 07, 2010	33.87	34.13	33.00	33.30	6,473,017	-0.60(-1.76%)
May 06, 2010	35.70	36.24	31.42	33.90	6,386,961	-1.98(-5.53%)
May 05, 2010	36.07	36.53	35.71	35.88	2,685,405	-0.46(-1.27%)
May 04, 2010	36.67	36.78	36.17	36.34	4,003,038	-0.81(-2.17%)
May 03, 2010	36.62	37.22	36.49	37.15	2,128,972	+0.66(+1.81%)
Apr 30, 2010	37.36	37.45	36.45	36.49	2,313,338	-0.86(-2.29%)
Apr 29, 2010	36.15	37.49	36.08	37.35	2,705,127	+1.51(+4.21%)
Apr 28, 2010	35.87	36.27	35.71	35.84	3,285,342	+0.16(+0.44%)
Apr 27, 2010	36.37	36.81	35.53	35.68	2,994,710	-0.98(-2.68%)
Apr 26, 2010	37.40	37.50	36.52	36.66	2,342,279	-0.68(-1.82%)
Apr 23, 2010	37.15	37.70	36.88	37.34	3,544,340	-0.06(-0.17%)
Apr 22, 2010	36.78	37.61	36.21	37.40	3,516,386	+0.49(+1.32%)
Apr 21, 2010	37.06	37.28	36.45	36.92	2,179,284	-0.18(-0.50%)
Apr 20, 2010	36.69	37.19	36.42	37.10	2,401,372	+0.54(+1.47%)
Apr 19, 2010	36.15	36.62	35.99	36.56	3,390,441	+0.59(+1.64%)
Apr 16, 2010	37.02	37.25	35.80	35.97	4,933,682	-1.26(-3.37%)
Apr 15, 2010	37.05	37.33	36.88	37.23	3,074,055	+0.14(+0.38%)
Apr 14, 2010	36.19	37.09	36.19	37.09	3,423,270	+0.84(+2.31%)
Apr 13, 2010	35.63	36.34	35.58	36.25	2,070,473	+0.49(+1.37%)
Apr 12, 2010	35.95	36.11	35.59	35.76	2,572,108	-0.08(-0.23%)
Apr 09, 2010	35.37	35.89	35.23	35.84	2,650,082	+0.54(+1.53%)
Apr 08, 2010	35.05	35.39	34.95	35.30	4,679,725	+0.08(+0.23%)
Apr 07, 2010	35.55	35.66	35.11	35.22	2,574,154	-0.25(-0.70%)
Apr 06, 2010	35.41	35.55	35.13	35.47	2,625,648	+0.04(+0.13%)
Apr 05, 2010	35.21	35.49	35.20	35.43	2,702,306	-0.01(-0.02%)
Apr 01, 2010	35.20	35.43	35.43	35.43	1,928,322	+0.57(+1.64%)
Mar 31, 2010	34.81	35.13	34.58	34.86	2,263,458	-0.15(-0.43%)
Mar 30, 2010	35.15	35.40	34.78	35.01	1,591,416	-0.10(-0.27%)
Mar 29, 2010	35.15	35.19	34.82	35.11	1,530,514	+0.18(+0.51%)
Mar 26, 2010	35.02	35.36	34.58	34.93	2,375,955	-0.09(-0.25%)
Mar 25, 2010	35.03	35.67	34.78	35.02	2,439,732	+0.14(+0.40%)
Mar 24, 2010	35.23	35.36	34.58	34.88	2,180,062	-0.55(-1.54%)
Mar 23, 2010	35.11	35.46	34.99	35.43	2,097,847	+0.25(+0.72%)
Mar 22, 2010	34.62	35.20	34.51	35.17	1,320,396	+0.41(+1.19%)
Mar 19, 2010	35.25	35.25	34.52	34.76	2,393,924	-0.26(-0.74%)
Mar 18, 2010	35.15	35.15	34.80	35.02	1,663,619	-0.02(-0.05%)
Mar 17, 2010	34.21	35.20	34.21	35.04	3,084,881	+0.89(+2.60%)
Mar 16, 2010	34.05	34.18	33.78	34.15	2,111,657	+0.25(+0.75%)
Mar 15, 2010	33.55	33.95	33.45	33.90	1,994,880	+0.08(+0.23%)
Mar 12, 2010	33.87	34.07	33.50	33.82	2,082,475	+0.13(+0.38%)
Mar 11, 2010	33.45	33.69	33.26	33.69	1,717,783	-0.03(-0.07%)
Mar 10, 2010	33.78	33.85	33.51	33.72	2,710,391	-0.03(-0.09%)
Mar 09, 2010	33.64	33.95	33.36	33.75	1,849,774	+0.08(+0.24%)
Mar 08, 2010	34.00	34.04	33.60	33.67	2,086,954	-0.39(-1.15%)
Mar 05, 2010	33.20	34.07	33.20	34.06	2,781,224	+0.90(+2.70%)
Mar 04, 2010	32.54	33.20	32.50	33.16	2,692,637	+0.58(+1.78%)
Mar 03, 2010	32.46	32.85	32.36	32.58	2,223,992	+0.15(+0.47%)
Mar 02, 2010	32.26	32.48	32.22	32.43	2,324,654	+0.19(+0.59%)
Mar 01, 2010	31.96	32.29	31.91	32.24	1,637,369	+0.26(+0.81%)
Feb 26, 2010	31.91	32.16	31.47	31.98	2,424,313	+0.23(+0.74%)
Feb 25, 2010	31.62	31.79	31.27	31.75	1,705,837	-0.20(-0.61%)
Feb 24, 2010	31.52	31.98	31.32	31.95	2,185,911	+0.65(+2.09%)
Feb 23, 2010	31.54	31.73	31.22	31.29	3,498,656	-0.28(-0.89%)
Feb 22, 2010	31.71	31.90	31.32	31.57	2,328,996	+0.06(+0.18%)
Feb 19, 2010	31.32	31.74	31.23	31.52	2,611,358	+0.22(+0.71%)
Feb 18, 2010	31.51	31.64	31.06	31.30	2,757,169	-0.20(-0.64%)
Feb 17, 2010	31.83	31.92	31.29	31.50	2,358,513	-0.16(-0.52%)
Feb 16, 2010	31.20	31.66	30.91	31.66	1,968,554	+0.78(+2.53%)
Feb 12, 2010	30.72	30.88	30.88	30.88	2,899,179	-0.04(-0.14%)
Feb 11, 2010	30.85	31.05	30.59	30.92	2,222,147	-0.04(-0.12%)
Feb 10, 2010	30.61	31.21	30.61	30.96	2,305,743	+0.24(+0.78%)
Feb 09, 2010	30.73	31.16	30.22	30.72	2,923,098	+0.35(+1.16%)
Feb 08, 2010	31.02	31.35	30.35	30.37	2,751,126	-0.47(-1.51%)
Feb 05, 2010	30.51	30.97	29.92	30.84	5,529,072	+0.38(+1.24%)
Feb 04, 2010	31.44	32.00	30.46	30.46	3,604,523	-1.53(-4.79%)
Feb 03, 2010	32.08	32.35	31.81	31.99	2,338,796	-0.30(-0.92%)
Feb 02, 2010	32.28	32.55	31.98	32.29	2,759,488	+0.09(+0.27%)
Feb 01, 2010	31.40	32.27	31.15	32.20	3,558,835	+0.89(+2.84%)
Jan 29, 2010	32.20	32.31	31.03	31.31	4,220,909	-0.62(-1.94%)
Jan 28, 2010	33.87	34.15	30.80	31.93	8,013,883	-1.28(-3.86%)
Jan 27, 2010	32.60	33.32	32.24	33.21	3,250,206	+0.80(+2.45%)
Jan 26, 2010	32.52	32.98	32.13	32.41	3,663,766	-0.21(-0.64%)
Jan 25, 2010	32.23	32.79	32.08	32.62	2,475,531	+0.67(+2.09%)
Jan 22, 2010	32.66	32.80	31.85	31.95	2,894,683	-0.81(-2.47%)
Jan 21, 2010	33.69	33.71	32.64	32.76	3,137,256	-0.91(-2.70%)
Jan 20, 2010	34.01	34.01	33.32	33.67	2,336,810	-0.59(-1.71%)
Jan 19, 2010	33.79	34.36	33.66	34.26	1,893,222	+0.44(+1.29%)
Jan 15, 2010	34.58	33.82	33.82	33.82	2,627,534	-0.75(-2.17%)
Jan 14, 2010	34.65	34.74	34.19	34.57	1,888,027	-0.21(-0.62%)
Jan 13, 2010	34.34	34.88	34.17	34.79	2,340,739	+0.34(+0.99%)
Jan 12, 2010	34.01	34.70	33.92	34.44	2,546,407	+0.20(+0.57%)
Jan 11, 2010	34.07	34.57	34.03	34.25	1,741,689	+0.24(+0.70%)
Jan 08, 2010	34.04	34.08	33.58	34.01	2,131,057	-0.13(-0.39%)
Jan 07, 2010	34.14	34.41	33.79	34.14	1,660,775	-0.03(-0.07%)
Jan 06, 2010	34.65	34.75	34.06	34.17	2,405,518	-0.54(-1.56%)
Jan 05, 2010	34.10	34.72	33.84	34.71	2,487,403	+0.38(+1.12%)
Jan 04, 2010	33.93	34.92	33.52	34.32	3,692,963	+0.73(+2.16%)
Dec 31, 2009	33.91	33.60	33.60	33.60	1,166,454	-0.33(-0.99%)
Dec 30, 2009	33.67	33.98	33.46	33.93	1,444,432	+0.27(+0.81%)
Dec 29, 2009	33.86	34.03	33.60	33.66	1,536,248	-0.17(-0.50%)
Dec 28, 2009	34.11	34.34	33.71	33.83	1,078,336	-0.34(-1.00%)
Dec 24, 2009	33.77	34.36	33.77	34.17	785,570	+0.37(+1.08%)
Dec 23, 2009	33.85	33.94	33.58	33.81	1,711,812	+0.13(+0.37%)
Dec 22, 2009	33.49	33.76	33.27	33.68	2,389,467	+0.32(+0.95%)
Dec 21, 2009	33.67	33.85	33.23	33.37	3,730,460	-0.25(-0.73%)
Dec 18, 2009	33.01	33.66	32.77	33.61	5,813,273	+0.94(+2.88%)
Dec 17, 2009	32.09	32.95	31.96	32.67	3,995,372	+0.01(+0.04%)
Dec 16, 2009	32.06	32.96	32.00	32.66	5,004,823	+1.09(+3.46%)
Dec 15, 2009	31.37	31.63	31.31	31.57	3,759,482	+0.06(+0.18%)
Dec 14, 2009	31.65	31.71	31.36	31.51	3,753,582	-0.08(-0.24%)
Dec 11, 2009	31.51	31.71	31.02	31.59	3,448,560	+0.23(+0.74%)
Dec 10, 2009	31.25	31.54	31.16	31.35	4,981,745	+0.92(+3.03%)
Dec 09, 2009	30.82	30.92	30.30	30.43	2,849,806	-0.43(-1.40%)
Dec 08, 2009	30.45	31.01	30.24	30.86	3,149,360	+0.35(+1.15%)
Dec 07, 2009	31.18	31.19	30.34	30.51	2,964,036	-0.71(-2.27%)
Dec 04, 2009	31.54	31.75	30.64	31.22	3,713,533	+0.20(+0.65%)
Dec 03, 2009	31.07	31.45	30.97	31.02	4,334,258	+0.01(+0.04%)
Dec 02, 2009	30.57	31.25	30.39	31.01	2,672,023	+0.49(+1.60%)
Dec 01, 2009	30.99	31.00	30.44	30.52	3,722,313	-0.20(-0.65%)
Nov 30, 2009	29.73	30.76	29.58	30.72	3,811,381	+0.98(+3.29%)
Nov 27, 2009	29.91	30.29	29.56	29.74	1,479,915	-1.08(-3.50%)
Nov 25, 2009	30.90	31.11	30.73	30.82	1,515,519	-0.06(-0.18%)
Nov 24, 2009	30.95	31.16	30.64	30.88	2,829,026	-0.19(-0.61%)
Nov 23, 2009	30.69	31.28	30.69	31.06	2,560,215	+0.48(+1.58%)
Nov 20, 2009	30.90	30.90	30.27	30.58	1,968,703	-0.34(-1.10%)
Nov 19, 2009	31.37	31.38	30.59	30.92	2,150,221	-0.58(-1.85%)
Nov 18, 2009	31.77	31.78	31.12	31.50	1,397,847	-0.31(-0.97%)
Nov 17, 2009	31.72	32.16	31.52	31.81	1,954,749	-0.15(-0.47%)
Nov 16, 2009	31.97	32.48	31.79	31.96	3,871,985	+0.11(+0.34%)
Nov 13, 2009	31.90	32.19	31.58	31.86	2,322,597	-0.18(-0.57%)
Nov 12, 2009	32.36	32.58	31.97	32.04	2,625,693	-0.30(-0.93%)
Nov 11, 2009	32.90	33.04	32.15	32.34	4,765,657	+0.58(+1.84%)
Nov 10, 2009	31.62	32.18	31.59	31.75	4,475,156	-0.26(-0.80%)
Nov 09, 2009	31.59	32.04	31.52	32.01	4,572,883	+0.63(+2.02%)
Nov 06, 2009	30.89	31.55	30.83	31.38	2,335,225	-0.07(-0.22%)
Nov 05, 2009	31.20	31.47	30.96	31.45	5,245,843	+0.68(+2.20%)
Nov 04, 2009	30.96	31.21	30.52	30.77	4,477,359	+0.05(+0.16%)
Nov 03, 2009	30.69	30.93	30.27	30.72	2,928,166	-0.14(-0.45%)
Nov 02, 2009	30.76	31.36	30.04	30.86	3,982,833	+0.26(+0.86%)
Oct 30, 2009	31.73	31.94	30.42	30.59	5,601,351	-1.34(-4.19%)
Oct 29, 2009	31.61	32.02	31.40	31.93	5,740,605	+0.62(+1.99%)
Oct 28, 2009	32.55	32.71	31.30	31.31	5,360,245	-1.30(-3.99%)
Oct 27, 2009	33.66	33.90	32.58	32.61	4,719,997	-1.07(-3.19%)
Oct 26, 2009	33.83	34.33	33.44	33.68	5,907,637	-0.39(-1.14%)
Oct 23, 2009	34.07	34.83	31.52	34.07	14,149,796	+3.24(+10.51%)
Oct 22, 2009	29.85	30.90	29.65	30.83	5,369,958	+0.90(+3.02%)
Oct 21, 2009	29.93	30.50	29.54	29.93	3,993,776	-0.03(-0.08%)
Oct 20, 2009	29.81	30.13	29.63	29.95	3,403,143	-0.06(-0.21%)
Oct 19, 2009	30.07	30.30	29.60	30.02	4,395,357	+0.12(+0.40%)
Oct 16, 2009	29.76	30.10	29.60	29.90	4,404,382	-0.34(-1.12%)
Oct 15, 2009	29.32	30.33	29.23	30.24	5,932,405	+0.79(+2.69%)
Oct 14, 2009	28.46	29.57	28.39	29.44	5,670,186	+1.56(+5.61%)
Oct 13, 2009	27.93	27.94	27.59	27.88	3,845,802	-0.05(-0.18%)
Oct 12, 2009	28.34	28.44	27.80	27.93	2,526,056	-0.21(-0.76%)
Oct 09, 2009	27.81	28.21	27.67	28.14	2,863,825	+0.36(+1.31%)
Oct 08, 2009	28.21	28.32	27.65	27.78	3,760,343	-0.15(-0.54%)
Oct 07, 2009	28.09	28.22	27.74	27.93	3,147,820	-0.33(-1.18%)
Oct 06, 2009	28.20	28.54	27.90	28.26	2,236,318	+0.28(+0.99%)
Oct 05, 2009	27.37	27.99	27.07	27.99	3,860,378	+0.88(+3.24%)
Oct 02, 2009	27.25	27.76	27.03	27.11	3,502,924	-0.50(-1.82%)

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.