Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.45	33.14	32.31	32.44	5,719	-0.59(-1.78%)
Aug 30, 2010	33.64	33.82	33.01	33.02	2,267,660	-0.71(-2.10%)
Aug 27, 2010	33.68	33.95	32.79	33.73	2,583,708	+0.52(+1.56%)
Aug 26, 2010	33.61	33.84	33.12	33.21	1,789,590	-0.12(-0.36%)
Aug 25, 2010	33.11	33.38	32.80	33.33	4,072,014	-0.13(-0.39%)
Aug 24, 2010	34.02	34.21	33.38	33.46	10,987	-1.13(-3.26%)
Aug 23, 2010	35.27	35.47	34.54	34.59	1,705,738	-0.51(-1.45%)
Aug 20, 2010	35.17	35.20	34.77	35.10	1,576,321	-0.33(-0.93%)
Aug 19, 2010	35.80	36.09	35.17	35.43	430	-0.58(-1.61%)
Aug 18, 2010	35.96	36.26	35.43	36.00	2,107,036	+0.05(+0.14%)
Aug 17, 2010	35.41	36.27	35.10	35.95	9,109	+0.98(+2.79%)
Aug 16, 2010	34.91	35.34	34.71	34.98	1,804,103	-0.19(-0.54%)
Aug 13, 2010	35.17	35.49	34.95	35.17	2,392,189	+0.03(+0.09%)
Aug 12, 2010	34.54	35.43	34.54	35.14	2,086,184	-0.13(-0.37%)
Aug 11, 2010	36.12	36.12	35.22	35.27	14,747	-1.54(-4.20%)
Aug 10, 2010	36.90	37.15	36.44	36.81	2,739,202	-0.64(-1.70%)
Aug 09, 2010	37.71	37.89	37.24	37.45	1,909,667	-0.01(-0.03%)
Aug 06, 2010	37.46	37.84	37.18	37.46	2,254,800	-0.56(-1.47%)
Aug 05, 2010	37.72	38.12	37.55	38.02	1,872,465	+0.17(+0.45%)
Aug 04, 2010	37.51	37.87	37.43	37.85	1,580,281	+0.48(+1.28%)
Aug 03, 2010	37.54	37.86	37.18	37.37	1,849,962	-0.50(-1.32%)
Aug 02, 2010	37.93	38.21	37.49	37.87	2,509,357	+0.54(+1.44%)
Jul 30, 2010	37.51	37.57	36.65	37.33	2,809,459	+0.01(+0.03%)
Jul 29, 2010	37.79	38.05	36.98	37.32	3,538,503	-0.29(-0.77%)
Jul 28, 2010	37.61	37.96	37.43	37.61	257	-0.30(-0.79%)
Jul 27, 2010	37.91	38.24	37.44	37.91	344	-0.07(-0.18%)
Jul 26, 2010	37.05	38.11	37.01	37.98	3,170,342	+0.82(+2.20%)
Jul 23, 2010	35.26	37.25	34.64	37.16	4,750,186	+0.49(+1.33%)
Jul 22, 2010	36.26	36.94	36.26	36.67	6,839	+0.74(+2.05%)
Jul 21, 2010	35.88	36.46	35.60	35.93	3,316,646	+0.34(+0.95%)
Jul 20, 2010	34.29	35.69	34.17	35.60	11,870	+0.74(+2.12%)
Jul 19, 2010	34.26	35.01	34.03	34.86	3,664,784	+0.61(+1.77%)
Jul 16, 2010	34.25	34.90	34.13	34.25	5,634,902	-0.56(-1.60%)
Jul 15, 2010	34.70	34.92	34.04	34.81	2,824,447	-0.04(-0.11%)
Jul 14, 2010	34.60	35.09	34.23	34.85	10,116	-0.11(-0.31%)
Jul 13, 2010	34.00	35.02	34.00	34.96	4,184,067	+1.21(+3.57%)
Jul 12, 2010	33.83	34.20	33.52	33.75	3,183,248	-0.17(-0.50%)
Jul 09, 2010	33.92	34.16	33.54	33.92	4,537,930	-0.21(-0.61%)
Jul 08, 2010	34.07	34.32	33.80	34.13	4,861,649	+0.19(+0.56%)
Jul 07, 2010	33.39	34.01	33.26	33.94	5,846,834	+0.58(+1.73%)
Jul 06, 2010	33.72	34.36	33.11	33.36	1,280	+0.16(+0.48%)
Jul 02, 2010	33.20	34.00	33.14	33.20	3,636,612	-0.36(-1.07%)
Jul 01, 2010	34.71	34.71	33.00	33.56	6,634,249	-0.81(-2.35%)
Jun 30, 2010	35.32	35.66	34.30	34.37	144	-0.79(-2.24%)
Jun 29, 2010	36.27	36.39	34.90	35.16	14,017	-2.71(-7.16%)
Jun 25, 2010	37.87	38.24	37.19	37.87	23,774,810	-0.25(-0.65%)
Jun 24, 2010	38.19	38.52	37.60	38.12	4,205,432	-0.34(-0.88%)
Jun 23, 2010	39.01	39.17	37.99	38.46	5,813,941	-0.44(-1.13%)
Jun 22, 2010	39.91	40.19	38.77	38.89	3,460,888	-0.96(-2.40%)
Jun 21, 2010	39.74	40.51	39.54	39.85	4,260,730	+0.57(+1.45%)
Jun 18, 2010	39.28	39.57	38.86	39.28	3,014,410	+0.17(+0.43%)
Jun 17, 2010	39.65	39.75	38.64	39.11	2,941,622	-0.31(-0.78%)
Jun 16, 2010	39.00	39.72	38.99	39.42	3,856,955	-0.08(-0.20%)
Jun 15, 2010	38.41	39.55	38.35	39.50	4,281,137	+1.55(+4.10%)
Jun 14, 2010	37.86	38.70	37.86	37.95	2,872,253	+0.37(+0.98%)
Jun 11, 2010	36.50	37.62	36.50	37.58	2,614,377	+0.41(+1.10%)
Jun 10, 2010	36.87	37.33	36.50	37.17	9,319	+1.09(+3.01%)
Jun 09, 2010	36.73	37.06	35.92	36.08	3,742,065	-0.26(-0.71%)
Jun 08, 2010	36.17	36.47	35.57	36.34	4,724,022	+0.17(+0.47%)
Jun 07, 2010	37.10	37.39	36.07	36.17	5,136,993	-0.93(-2.50%)
Jun 04, 2010	37.10	38.53	36.89	37.10	3,228,549	-1.76(-4.54%)
Jun 03, 2010	38.55	39.15	38.52	38.86	3,887,923	+0.49(+1.27%)
Jun 02, 2010	37.52	38.38	37.15	38.38	3,514	+1.03(+2.75%)
Jun 01, 2010	36.65	38.14	36.65	37.35	5,338,287	+0.17(+0.46%)
May 28, 2010	37.18	37.80	36.83	37.18	2,769,113	-0.37(-0.98%)
May 27, 2010	36.87	37.64	36.80	37.55	3,409,797	+1.54(+4.29%)
May 26, 2010	35.95	36.70	35.80	36.00	10,111	+0.47(+1.32%)
May 25, 2010	34.65	35.64	34.24	35.54	4,582,664	-0.04(-0.11%)
May 24, 2010	35.58	36.26	35.44	35.58	3,724,668	-0.18(-0.50%)
May 21, 2010	34.77	35.91	34.57	35.76	4,644,470	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.01	35.38	15,109	-1.54(-4.18%)
May 19, 2010	37.71	38.10	36.52	36.92	5,165,946	-0.96(-2.53%)
May 18, 2010	37.94	38.84	37.72	37.88	5,208,793	-0.73(-1.88%)
May 17, 2010	38.77	38.86	37.68	38.61	4,931,609	-0.01(-0.03%)
May 14, 2010	38.62	39.52	38.24	38.62	3,796,933	-1.26(-3.15%)
May 13, 2010	39.16	40.46	38.94	39.87	5,491,715	+0.40(+1.01%)
May 12, 2010	38.42	39.49	38.35	39.47	6,766,718	+1.49(+3.94%)
May 11, 2010	38.05	38.29	37.78	37.98	4,698,014	+0.50(+1.33%)
May 10, 2010	37.88	37.98	37.06	37.48	6,244,473	+2.36(+6.73%)
May 07, 2010	35.86	36.98	34.77	35.12	8,771,599	-1.70(-4.63%)
May 06, 2010	36.25	37.58	33.84	36.82	1,404	+0.48(+1.33%)
May 05, 2010	36.86	37.75	36.12	36.34	8,430,449	-0.14(-0.40%)
May 04, 2010	37.25	37.28	36.26	36.48	6,448	-1.44(-3.78%)
May 03, 2010	37.03	37.97	37.01	37.92	2,988,383	+1.07(+2.89%)
Apr 30, 2010	37.09	37.87	36.61	36.85	3,535,766	-0.28(-0.75%)
Apr 29, 2010	36.81	37.25	36.66	37.13	3,896,805	+0.71(+1.94%)
Apr 28, 2010	36.83	37.06	36.24	36.42	4,443,848	-0.14(-0.38%)
Apr 27, 2010	37.66	37.86	36.37	36.56	7,793	-1.15(-3.04%)
Apr 26, 2010	37.20	38.29	36.94	37.71	5,290,399	+0.74(+1.99%)
Apr 23, 2010	36.67	37.10	35.58	36.97	15,676,277	-1.89(-4.87%)
Apr 22, 2010	37.91	39.27	37.38	38.86	5,383,973	+0.76(+1.99%)
Apr 21, 2010	37.96	38.13	37.77	38.11	6,504	+0.19(+0.50%)
Apr 20, 2010	37.48	38.17	37.48	37.92	5,415,597	+0.79(+2.12%)
Apr 19, 2010	36.79	37.16	36.47	37.13	3,007,771	+0.10(+0.27%)
Apr 16, 2010	37.63	37.85	36.86	37.03	3,743,648	-0.66(-1.75%)
Apr 15, 2010	37.13	37.94	36.96	37.69	4,850,000	+0.47(+1.26%)
Apr 14, 2010	37.16	37.30	36.88	37.22	3,140,300	+0.35(+0.95%)
Apr 13, 2010	37.31	37.31	36.66	36.87	3,908,196	-0.45(-1.20%)
Apr 12, 2010	37.77	37.82	37.11	37.32	5,158,348	+0.12(+0.32%)
Apr 09, 2010	36.82	37.24	36.54	37.20	3,966,291	+0.52(+1.41%)
Apr 08, 2010	36.11	36.78	35.93	36.68	4,435,011	+0.15(+0.41%)
Apr 07, 2010	36.08	36.69	35.98	36.53	5,074,847	+0.22(+0.60%)
Apr 06, 2010	35.89	36.45	35.84	36.31	3,196,223	+0.13(+0.36%)
Apr 05, 2010	35.53	36.27	35.53	36.18	2,630,998	+0.76(+2.14%)
Apr 01, 2010	35.08	35.43	35.43	35.43	2,877,482	+0.68(+1.95%)
Mar 31, 2010	34.62	34.99	34.51	34.75	2,331,200	-0.01(-0.03%)
Mar 30, 2010	34.70	35.48	34.58	34.76	3,196,071	+0.23(+0.66%)
Mar 29, 2010	34.70	34.98	34.49	34.53	1,882,918	+0.01(+0.03%)
Mar 26, 2010	34.42	34.80	34.24	34.52	3,508,686	+0.12(+0.35%)
Mar 25, 2010	35.04	35.51	34.40	34.40	4,116,040	-0.38(-1.09%)
Mar 24, 2010	35.83	35.94	34.69	34.78	4,141,137	-1.25(-3.46%)
Mar 23, 2010	35.40	36.08	35.40	36.02	2,833,625	+0.54(+1.52%)
Mar 22, 2010	34.41	35.54	34.29	35.49	3,107,337	+0.74(+2.12%)
Mar 19, 2010	35.35	35.51	34.40	34.75	4,136,621	-0.46(-1.30%)
Mar 18, 2010	35.15	35.33	34.77	35.21	2,779,981	+0.14(+0.40%)
Mar 17, 2010	35.59	35.75	34.95	35.07	4,185,104	-0.51(-1.43%)
Mar 16, 2010	35.03	35.78	34.88	35.58	3,947,719	+0.76(+2.18%)
Mar 15, 2010	34.70	34.96	34.52	34.82	3,057,352	+0.13(+0.37%)
Mar 12, 2010	34.55	34.88	34.38	34.69	5,572,658	+0.09(+0.26%)
Mar 11, 2010	33.65	34.64	33.47	34.60	4,960,866	+0.83(+2.45%)
Mar 10, 2010	33.73	33.94	33.43	33.77	2,281,694	+0.05(+0.15%)
Mar 09, 2010	33.60	34.22	33.57	33.72	2,719,865	-0.19(-0.56%)
Mar 08, 2010	33.81	34.03	33.51	33.91	2,362,378	+0.09(+0.26%)
Mar 05, 2010	33.39	34.00	33.34	33.82	3,313,181	+0.76(+2.29%)
Mar 04, 2010	33.83	33.90	32.90	33.06	5,862,144	-0.47(-1.40%)
Mar 03, 2010	32.89	33.93	32.87	33.53	4,981,192	+0.82(+2.50%)
Mar 02, 2010	32.84	32.87	32.52	32.72	5,609,410	+0.14(+0.43%)
Mar 01, 2010	31.83	32.72	31.81	32.58	4,488,610	+0.78(+2.44%)
Feb 26, 2010	31.88	31.94	31.48	31.80	3,660,228	-0.08(-0.25%)
Feb 25, 2010	31.85	32.00	31.36	31.88	5,255,560	-0.40(-1.23%)
Feb 24, 2010	32.46	32.56	31.84	32.28	4,423,921	-0.12(-0.37%)
Feb 23, 2010	32.91	33.14	32.17	32.40	4,840,745	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,812,966	-0.09(-0.27%)
Feb 19, 2010	32.99	33.46	32.79	33.24	2,520,672	+0.12(+0.36%)
Feb 18, 2010	32.39	33.28	32.19	33.12	3,471,289	+0.71(+2.18%)
Feb 17, 2010	31.83	32.69	31.56	32.42	4,268,794	+0.65(+2.04%)
Feb 16, 2010	31.33	31.88	31.08	31.77	3,780,792	+0.62(+1.98%)
Feb 12, 2010	30.87	31.15	31.15	31.15	21,847,690	-2.71(-8.00%)
Feb 11, 2010	33.26	33.95	32.97	33.86	4,177,593	+0.59(+1.77%)
Feb 10, 2010	33.42	33.86	33.07	33.27	3,767,640	-0.17(-0.51%)
Feb 09, 2010	33.89	34.79	33.35	33.44	4,445,879	+0.94(+2.88%)
Feb 08, 2010	32.71	33.38	32.20	32.51	2,259,655	-0.29(-0.88%)
Feb 05, 2010	32.87	32.98	31.81	32.80	5,255,786	-0.15(-0.45%)
Feb 04, 2010	34.16	34.16	32.90	32.95	2,977,975	-1.47(-4.28%)
Feb 03, 2010	34.12	34.73	34.01	34.42	2,148,081	+0.05(+0.14%)
Feb 02, 2010	33.19	34.67	33.03	34.37	5,124,458	+1.61(+4.93%)
Feb 01, 2010	32.95	33.24	32.52	32.76	4,577,700	+0.41(+1.26%)
Jan 29, 2010	33.28	33.50	32.33	32.35	4,113,366	-0.83(-2.49%)
Jan 28, 2010	33.79	33.88	32.65	33.17	3,655,282	-0.59(-1.74%)
Jan 27, 2010	34.36	34.38	33.07	33.76	5,876,942	-0.88(-2.53%)
Jan 26, 2010	34.76	34.98	34.06	34.64	3,829,305	-0.25(-0.71%)
Jan 25, 2010	35.41	35.67	34.88	34.89	3,024,099	-0.23(-0.65%)
Jan 22, 2010	36.46	36.65	35.11	35.12	3,265,200	-1.42(-3.90%)
Jan 21, 2010	37.26	37.31	36.43	36.54	4,234,867	-0.57(-1.53%)
Jan 20, 2010	37.08	37.15	36.32	37.11	4,026,423	-0.25(-0.67%)
Jan 19, 2010	36.85	37.68	36.78	37.36	4,951,727	+0.43(+1.16%)
Jan 15, 2010	36.89	36.93	36.93	36.93	3,373,904	+0.07(+0.19%)
Jan 14, 2010	36.47	36.90	36.39	36.86	1,562,120	+0.31(+0.85%)
Jan 13, 2010	36.65	36.72	36.29	36.55	2,323,761	-0.04(-0.11%)
Jan 12, 2010	36.99	37.10	36.31	36.59	2,512,435	-0.79(-2.11%)
Jan 11, 2010	36.74	37.73	36.61	37.38	3,403,337	+0.90(+2.46%)
Jan 08, 2010	35.71	36.55	35.54	36.48	2,469,617	+0.62(+1.72%)
Jan 07, 2010	35.53	36.37	35.31	35.87	3,177,319	+0.36(+1.01%)
Jan 06, 2010	35.77	35.86	35.27	35.51	2,624,311	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.52	35.77	2,021,938	-0.36(-0.99%)
Jan 04, 2010	35.88	36.32	35.78	36.12	2,376,546	+0.51(+1.43%)
Dec 31, 2009	36.10	35.62	35.62	35.62	1,041,713	-0.39(-1.08%)
Dec 30, 2009	35.87	36.22	35.85	36.00	1,047,510	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,089,954	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,149	-0.10(-0.27%)
Dec 24, 2009	36.18	36.61	36.18	36.26	289,907	+0.16(+0.44%)
Dec 23, 2009	35.68	36.26	35.54	36.10	996,057	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.77	35.82	1,106,648	-0.15(-0.42%)
Dec 21, 2009	35.62	36.37	35.62	35.96	1,825,416	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.44	35.50	1,899,665	-0.35(-0.97%)
Dec 17, 2009	35.75	35.94	35.57	35.85	1,862,859	-0.30(-0.83%)
Dec 16, 2009	36.55	36.62	35.94	36.14	1,457,237	-0.15(-0.41%)
Dec 15, 2009	36.18	36.60	35.88	36.29	2,299,792	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,188,870	+0.87(+2.44%)
Dec 11, 2009	35.37	35.70	35.23	35.51	1,181,805	+0.28(+0.79%)
Dec 10, 2009	35.20	35.46	34.91	35.23	2,737,142	+0.42(+1.20%)
Dec 09, 2009	34.74	34.99	34.25	34.81	1,549,907	-0.04(-0.11%)
Dec 08, 2009	35.18	35.37	34.65	34.85	2,116,822	-0.67(-1.88%)
Dec 07, 2009	35.52	35.75	35.37	35.52	1,960,947	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.93	35.66	2,564,412	+0.24(+0.68%)
Dec 03, 2009	35.89	36.40	35.33	35.42	2,383,852	-0.37(-1.03%)
Dec 02, 2009	35.66	36.20	35.54	35.79	2,928,714	+0.00(+0.00%)
Dec 01, 2009	35.60	36.10	35.56	35.79	2,814,277	+0.54(+1.53%)
Nov 30, 2009	35.02	35.42	34.70	35.25	2,170,932	+0.13(+0.37%)
Nov 27, 2009	34.47	35.34	34.24	35.12	1,841,956	-0.58(-1.62%)
Nov 25, 2009	35.40	35.96	35.27	35.70	2,377,244	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.22	35.45	3,382,628	-0.61(-1.69%)
Nov 23, 2009	36.28	36.87	35.88	36.05	2,675,273	+0.18(+0.50%)
Nov 20, 2009	35.89	36.17	35.73	35.88	2,552,915	-0.38(-1.04%)
Nov 19, 2009	36.15	36.52	35.79	36.25	3,525,772	-0.32(-0.87%)
Nov 18, 2009	36.51	37.04	36.46	36.57	3,238,124	+0.10(+0.27%)
Nov 17, 2009	36.70	36.87	36.35	36.47	4,402,077	-0.63(-1.69%)
Nov 16, 2009	36.73	37.47	36.73	37.10	3,698,109	+0.37(+1.00%)
Nov 13, 2009	35.87	36.92	35.63	36.73	6,425,729	+0.81(+2.25%)
Nov 12, 2009	35.32	36.44	35.25	35.92	6,821,003	+0.40(+1.12%)
Nov 11, 2009	35.29	35.59	34.83	35.53	5,702,280	+0.44(+1.25%)
Nov 10, 2009	34.74	35.71	34.74	35.09	5,031,960	-0.02(-0.06%)
Nov 09, 2009	34.03	35.13	33.89	35.11	4,229,119	+1.39(+4.11%)
Nov 06, 2009	33.35	33.88	33.13	33.72	3,301,035	+0.17(+0.50%)
Nov 05, 2009	32.97	33.56	32.89	33.55	2,949,888	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.50	32.58	3,667,776	-0.25(-0.76%)
Nov 03, 2009	31.32	32.96	31.32	32.83	4,173,940	+1.08(+3.39%)
Nov 02, 2009	31.50	32.45	31.09	31.75	2,862,626	+0.27(+0.85%)
Oct 30, 2009	32.27	32.63	31.22	31.48	3,494,231	-0.79(-2.44%)
Oct 29, 2009	32.01	32.64	31.78	32.27	3,908,583	+0.75(+2.37%)
Oct 28, 2009	32.27	32.35	31.40	31.52	6,023,847	-0.91(-2.80%)
Oct 27, 2009	33.83	34.17	32.34	32.43	6,568,556	-1.32(-3.90%)
Oct 26, 2009	35.12	35.14	33.61	33.74	4,837,364	-0.95(-2.73%)
Oct 23, 2009	34.99	35.09	34.51	34.69	8,683,224	-0.54(-1.53%)
Oct 22, 2009	34.62	35.35	33.81	35.23	6,540,354	+0.69(+1.99%)
Oct 21, 2009	34.18	35.25	34.17	34.54	4,978,378	+0.18(+0.52%)
Oct 20, 2009	33.60	34.41	33.58	34.36	4,694,164	+0.53(+1.56%)
Oct 19, 2009	33.52	34.47	33.52	33.83	4,365,302	+0.26(+0.77%)
Oct 16, 2009	33.82	34.47	33.44	33.57	4,343,655	-0.58(-1.69%)
Oct 15, 2009	34.50	34.62	33.76	34.15	5,277,275	-0.61(-1.75%)
Oct 14, 2009	33.38	34.91	33.38	34.76	7,748,230	+1.60(+4.84%)
Oct 13, 2009	32.64	33.26	32.58	33.15	5,038,513	+0.38(+1.16%)
Oct 12, 2009	32.75	32.93	32.27	32.78	5,147,600	+0.53(+1.64%)
Oct 09, 2009	31.46	32.30	31.29	32.25	3,225,675	+0.72(+2.28%)
Oct 08, 2009	31.33	31.67	30.92	31.53	5,298,054	+0.59(+1.90%)
Oct 07, 2009	30.66	31.06	30.56	30.94	3,804,604	+0.18(+0.58%)
Oct 06, 2009	30.61	31.04	30.38	30.76	3,688,445	+0.44(+1.45%)
Oct 05, 2009	29.68	30.49	29.68	30.32	3,136,437	+0.73(+2.46%)
Oct 02, 2009	29.26	30.00	28.67	29.60	6,387,326	-0.32(-1.07%)
Oct 01, 2009	30.44	30.73	29.85	29.92	5,017,553	-0.65(-2.12%)
Sep 30, 2009	30.99	31.20	30.45	30.56	4,866,116	-0.41(-1.32%)
Sep 29, 2009	31.19	31.39	30.83	30.97	4,056,637	-0.11(-0.37%)
Sep 28, 2009	30.78	31.26	30.59	31.09	2,934,120	+0.38(+1.25%)
Sep 25, 2009	30.38	30.90	30.29	30.70	3,706,555	+0.12(+0.39%)
Sep 24, 2009	31.14	31.42	30.20	30.58	4,374,901	-0.51(-1.63%)
Sep 23, 2009	31.75	31.82	31.04	31.09	2,826,275	-0.65(-2.04%)
Sep 22, 2009	31.49	31.87	31.39	31.74	3,457,303	+0.38(+1.21%)
Sep 21, 2009	31.58	31.80	31.33	31.36	2,541,061	-0.61(-1.90%)
Sep 18, 2009	32.30	32.41	31.55	31.97	4,108,716	-0.29(-0.90%)
Sep 17, 2009	32.55	32.84	32.08	32.26	3,436,643	-0.15(-0.47%)
Sep 16, 2009	32.43	32.78	32.11	32.41	3,966,999	+0.00(+0.01%)
Sep 15, 2009	32.29	32.58	31.95	32.41	5,531,358	+0.26(+0.81%)
Sep 14, 2009	31.59	32.24	31.58	32.15	3,035,984	+0.17(+0.53%)
Sep 11, 2009	31.75	32.26	31.75	31.98	5,894,373	+0.14(+0.44%)
Sep 10, 2009	31.57	31.84	31.25	31.84	7,259,075	+0.17(+0.53%)
Sep 09, 2009	31.44	31.84	31.23	31.67	6,428,890	+0.17(+0.54%)
Sep 08, 2009	31.70	31.89	31.43	31.50	3,862,932	+0.37(+1.18%)
Sep 04, 2009	30.73	31.25	30.71	31.13	2,768,788	+0.35(+1.13%)
Sep 03, 2009	30.45	30.84	30.32	30.78	2,172,879	+0.61(+2.01%)
Sep 02, 2009	30.24	30.62	30.06	30.18	3,038,418	-0.18(-0.59%)

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.