Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.40	32.77	32.28	32.46	3,921,812	+0.28(+0.86%)
Sep 29, 2010	32.35	32.41	31.90	32.18	1,939,647	-0.30(-0.92%)
Sep 28, 2010	32.55	32.66	31.97	32.48	2,838,149	+0.08(+0.26%)
Sep 27, 2010	32.76	32.84	32.35	32.39	1,923,536	-0.26(-0.79%)
Sep 24, 2010	31.66	32.68	31.62	32.65	3,318,178	+1.41(+4.50%)
Sep 23, 2010	31.77	31.90	31.21	31.25	3,759,854	-0.83(-2.59%)
Sep 22, 2010	32.51	32.84	31.93	32.08	2,035,781	-0.43(-1.34%)
Sep 21, 2010	33.07	33.20	32.40	32.51	3,321,530	-0.57(-1.72%)
Sep 20, 2010	32.28	33.15	32.18	33.08	2,886,664	+0.89(+2.76%)
Sep 17, 2010	32.33	32.41	31.79	32.19	3,533,293	+0.09(+0.28%)
Sep 15, 2010	32.09	32.12	31.61	32.10	4,560,049	-0.21(-0.66%)
Sep 14, 2010	32.17	32.41	31.89	32.32	2,856,947	-0.02(-0.06%)
Sep 13, 2010	32.02	32.35	31.97	32.34	4,263,207	+0.82(+2.59%)
Sep 10, 2010	31.33	31.55	31.17	31.52	2,297,271	+0.18(+0.58%)
Sep 09, 2010	31.19	31.36	30.87	31.34	3,355,251	+0.61(+1.97%)
Sep 08, 2010	30.37	30.88	30.37	30.73	2,805,180	+0.48(+1.60%)
Sep 07, 2010	30.73	30.73	30.18	30.25	2,171,968	-0.75(-2.43%)
Sep 03, 2010	30.53	31.05	30.53	31.00	3,227,787	+0.93(+3.09%)
Sep 02, 2010	29.84	30.10	29.60	30.07	3,437,133	+0.41(+1.37%)
Sep 01, 2010	28.88	29.67	28.66	29.67	6,147,908	+1.44(+5.09%)
Aug 31, 2010	28.05	28.58	27.91	28.23	4,270,427	+0.01(+0.02%)
Aug 30, 2010	29.07	29.08	28.20	28.22	4,722,059	-0.94(-3.23%)
Aug 27, 2010	28.53	29.17	28.11	29.17	6,003,566	+0.81(+2.86%)
Aug 26, 2010	29.18	29.34	28.35	28.35	5,178,562	-0.72(-2.48%)
Aug 25, 2010	28.71	29.20	28.43	29.08	3,570,788	+0.16(+0.56%)
Aug 24, 2010	29.27	29.27	28.78	28.91	3,592,039	-0.63(-2.14%)
Aug 23, 2010	29.82	29.91	29.54	29.55	1,961,547	-0.17(-0.56%)
Aug 20, 2010	29.40	29.82	29.19	29.71	3,585,344	+0.28(+0.96%)
Aug 19, 2010	30.37	30.54	29.42	29.43	3,986,837	-1.19(-3.87%)
Aug 18, 2010	30.69	30.82	30.28	30.62	2,294,851	-0.16(-0.52%)
Aug 17, 2010	30.09	30.93	30.00	30.78	3,415,042	+0.99(+3.31%)
Aug 16, 2010	29.72	30.09	29.49	29.79	2,582,608	-0.13(-0.43%)
Aug 13, 2010	29.88	30.12	29.82	29.92	3,044,673	-0.06(-0.19%)
Aug 12, 2010	30.08	30.21	29.87	29.98	4,829,180	-0.46(-1.52%)
Aug 11, 2010	31.27	31.29	30.43	30.44	5,514,970	-1.26(-3.97%)
Aug 10, 2010	31.91	31.96	31.40	31.70	3,841,910	-0.47(-1.46%)
Aug 09, 2010	31.91	32.48	31.75	32.17	3,355,329	+0.41(+1.30%)
Aug 06, 2010	32.14	32.38	31.20	31.76	4,159,900	-0.70(-2.15%)
Aug 05, 2010	32.02	32.51	31.83	32.45	3,198,426	+0.12(+0.38%)
Aug 04, 2010	32.20	32.39	31.94	32.33	2,111,271	+0.29(+0.91%)
Aug 03, 2010	32.25	32.34	31.83	32.04	3,663,818	-0.21(-0.64%)
Aug 02, 2010	31.54	32.28	31.35	32.25	3,692,508	+1.15(+3.71%)
Jul 30, 2010	31.02	31.39	30.77	31.09	2,892,460	-0.31(-0.99%)
Jul 29, 2010	31.25	32.07	30.99	31.40	2,743,701	+0.32(+1.04%)
Jul 28, 2010	31.52	31.58	30.95	31.08	2,290,173	-0.08(-0.27%)
Jul 27, 2010	31.54	31.60	31.11	31.16	3,020,933	-0.08(-0.27%)
Jul 26, 2010	30.95	31.34	30.57	31.25	4,235,827	+0.40(+1.30%)
Jul 23, 2010	31.07	31.16	30.23	30.85	8,408,532	-1.03(-3.22%)
Jul 22, 2010	30.74	31.94	30.70	31.87	3,835,496	+1.50(+4.92%)
Jul 21, 2010	31.05	31.14	30.31	30.38	3,717,185	-0.34(-1.11%)
Jul 20, 2010	29.86	30.76	29.68	30.72	2,634,734	+0.25(+0.80%)
Jul 19, 2010	30.33	30.52	29.77	30.47	2,174,906	+0.22(+0.72%)
Jul 16, 2010	31.07	31.14	30.17	30.25	3,990,705	-1.01(-3.24%)
Jul 15, 2010	31.29	31.38	30.69	31.27	3,231,552	-0.01(-0.02%)
Jul 14, 2010	31.51	31.69	30.97	31.27	1,822,339	-0.41(-1.28%)
Jul 13, 2010	31.18	31.80	31.00	31.68	3,018,170	+0.86(+2.80%)
Jul 12, 2010	30.64	30.96	30.51	30.82	3,891,463	-0.06(-0.19%)
Jul 09, 2010	30.38	30.96	30.34	30.87	4,026,804	+0.52(+1.70%)
Jul 08, 2010	30.00	30.60	29.87	30.36	5,790,972	+0.74(+2.50%)
Jul 07, 2010	28.13	29.66	28.13	29.62	4,722,857	+1.39(+4.93%)
Jul 06, 2010	28.57	28.93	27.84	28.22	4,331,344	+0.12(+0.41%)
Jul 02, 2010	28.55	28.74	27.73	28.11	4,045,787	-0.34(-1.18%)
Jul 01, 2010	28.53	28.88	27.60	28.44	4,526,224	-0.17(-0.61%)
Jun 30, 2010	28.76	29.31	28.55	28.62	3,441,356	-0.30(-1.03%)
Jun 29, 2010	29.90	29.97	28.75	28.91	5,100,950	-1.75(-5.72%)
Jun 25, 2010	29.91	30.91	29.75	30.67	5,270,731	+1.01(+3.41%)
Jun 24, 2010	30.49	30.69	29.55	29.66	4,625,046	-1.05(-3.42%)
Jun 23, 2010	30.94	31.14	30.57	30.71	2,548,805	-0.13(-0.42%)
Jun 22, 2010	31.25	31.86	30.80	30.84	3,477,496	-0.60(-1.91%)
Jun 21, 2010	32.15	32.39	31.31	31.43	2,897,782	-0.37(-1.18%)
Jun 18, 2010	31.87	31.98	31.51	31.81	3,385,838	-0.06(-0.20%)
Jun 17, 2010	31.92	32.11	31.36	31.87	4,148,688	-0.04(-0.12%)
Jun 16, 2010	32.40	32.51	31.77	31.91	4,775,960	-0.64(-1.96%)
Jun 15, 2010	32.90	32.90	32.18	32.55	3,937,264	+0.72(+2.25%)
Jun 14, 2010	32.77	32.82	31.80	31.83	2,476,413	-0.30(-0.92%)
Jun 11, 2010	30.97	32.23	30.97	32.13	3,156,860	+0.66(+2.09%)
Jun 10, 2010	30.40	31.54	30.40	31.47	3,654,074	+1.21(+4.01%)
Jun 09, 2010	30.86	31.23	30.15	30.26	3,773,583	-0.49(-1.58%)
Jun 08, 2010	30.25	30.82	29.81	30.75	4,245,079	+0.54(+1.80%)
Jun 07, 2010	31.00	31.20	30.18	30.20	3,334,724	-0.51(-1.66%)
Jun 04, 2010	30.80	31.58	30.64	30.71	6,520,840	-1.00(-3.14%)
Jun 03, 2010	32.04	32.07	31.31	31.71	3,369,171	-0.40(-1.24%)
Jun 02, 2010	31.31	32.15	30.85	32.11	3,896,958	+0.88(+2.83%)
Jun 01, 2010	31.47	31.99	31.14	31.22	3,355,498	-0.52(-1.64%)
May 28, 2010	32.99	32.98	31.68	31.74	4,814,790	-1.25(-3.79%)
May 27, 2010	32.49	33.32	32.34	32.99	4,034,402	+1.31(+4.13%)
May 26, 2010	32.05	32.52	31.56	31.68	4,155,613	-0.26(-0.82%)
May 25, 2010	30.15	31.98	30.15	31.95	5,457,096	+0.62(+1.98%)
May 24, 2010	32.54	32.56	31.31	31.33	4,692,110	-1.36(-4.16%)
May 21, 2010	30.59	32.99	30.33	32.68	6,257,722	+1.29(+4.12%)
May 20, 2010	31.66	32.58	31.38	31.39	4,405,082	-1.81(-5.45%)
May 19, 2010	33.18	33.54	32.46	33.20	3,124,424	-0.12(-0.37%)
May 18, 2010	34.29	34.62	33.16	33.32	3,435,171	-0.73(-2.15%)
May 17, 2010	33.71	34.27	33.26	34.05	3,136,777	+0.42(+1.24%)
May 14, 2010	34.13	34.13	33.33	33.63	3,819,984	-0.81(-2.36%)
May 13, 2010	35.11	35.11	34.41	34.45	3,335,785	-0.79(-2.26%)
May 12, 2010	34.84	35.32	34.70	35.24	3,498,054	+0.60(+1.74%)
May 11, 2010	35.01	35.24	34.40	34.64	4,642,154	-0.64(-1.82%)
May 10, 2010	34.97	35.83	34.72	35.28	4,077,934	+1.62(+4.82%)
May 07, 2010	34.23	34.49	33.35	33.66	6,404,161	-0.60(-1.76%)
May 06, 2010	36.09	36.63	31.75	34.26	6,319,020	-2.01(-5.53%)
May 05, 2010	36.46	36.92	36.09	36.27	2,656,840	-0.47(-1.27%)
May 04, 2010	37.06	37.18	36.56	36.74	3,960,456	-0.81(-2.17%)
May 03, 2010	37.02	37.62	36.88	37.55	2,106,325	+0.67(+1.81%)
Apr 30, 2010	37.76	37.85	36.84	36.88	2,288,730	-0.87(-2.29%)
Apr 29, 2010	36.54	37.89	36.47	37.75	2,676,351	+1.53(+4.21%)
Apr 28, 2010	36.25	36.66	36.09	36.22	3,250,395	+0.16(+0.44%)
Apr 27, 2010	36.76	37.20	35.92	36.06	2,962,854	-0.99(-2.68%)
Apr 26, 2010	37.80	37.90	36.91	37.06	2,317,364	-0.69(-1.82%)
Apr 23, 2010	37.55	38.10	37.28	37.74	3,506,638	-0.06(-0.17%)
Apr 22, 2010	37.17	38.01	36.60	37.81	3,478,981	+0.49(+1.32%)
Apr 21, 2010	37.46	37.68	36.84	37.31	2,156,102	-0.19(-0.50%)
Apr 20, 2010	37.09	37.59	36.81	37.50	2,375,827	+0.54(+1.47%)
Apr 19, 2010	36.54	37.02	36.38	36.95	3,354,375	+0.60(+1.64%)
Apr 16, 2010	37.41	37.65	36.18	36.36	4,881,200	-1.27(-3.37%)
Apr 15, 2010	37.45	37.74	37.27	37.63	3,041,355	+0.14(+0.38%)
Apr 14, 2010	36.58	37.49	36.58	37.49	3,386,856	+0.85(+2.31%)
Apr 13, 2010	36.01	36.74	35.96	36.64	2,048,448	+0.49(+1.37%)
Apr 12, 2010	36.34	36.50	35.97	36.15	2,544,747	-0.08(-0.23%)
Apr 09, 2010	35.75	36.27	35.61	36.23	2,621,893	+0.54(+1.53%)
Apr 08, 2010	35.43	35.77	35.33	35.68	4,629,945	+0.08(+0.23%)
Apr 07, 2010	35.93	36.04	35.49	35.60	2,546,772	-0.25(-0.70%)
Apr 06, 2010	35.79	35.93	35.51	35.85	2,597,718	+0.04(+0.13%)
Apr 05, 2010	35.59	35.87	35.58	35.81	2,673,560	-0.01(-0.02%)
Apr 01, 2010	35.58	35.81	35.81	35.81	1,907,809	+0.58(+1.64%)
Mar 31, 2010	35.18	35.50	34.95	35.24	2,239,380	-0.15(-0.43%)
Mar 30, 2010	35.52	35.78	35.16	35.39	1,574,488	-0.10(-0.27%)
Mar 29, 2010	35.52	35.57	35.20	35.49	1,514,233	+0.18(+0.51%)
Mar 26, 2010	35.40	35.74	34.95	35.31	2,350,681	-0.09(-0.25%)
Mar 25, 2010	35.40	36.06	35.15	35.40	2,413,779	+0.14(+0.40%)
Mar 24, 2010	35.61	35.74	34.95	35.25	2,156,872	-0.55(-1.54%)
Mar 23, 2010	35.49	35.84	35.37	35.81	2,075,531	+0.25(+0.72%)
Mar 22, 2010	34.99	35.58	34.88	35.55	1,306,351	+0.42(+1.19%)
Mar 19, 2010	35.63	35.63	34.90	35.13	2,368,459	-0.26(-0.74%)
Mar 18, 2010	35.52	35.52	35.18	35.40	1,645,922	-0.02(-0.05%)
Mar 17, 2010	34.58	35.58	34.58	35.42	3,052,066	+0.90(+2.60%)
Mar 16, 2010	34.42	34.54	34.15	34.52	2,089,194	+0.26(+0.75%)
Mar 15, 2010	33.92	34.31	33.81	34.26	1,973,660	+0.08(+0.22%)
Mar 12, 2010	34.23	34.44	33.86	34.18	2,060,323	+0.13(+0.38%)
Mar 11, 2010	33.81	34.06	33.62	34.06	1,699,511	-0.03(-0.07%)
Mar 10, 2010	34.14	34.22	33.87	34.08	2,681,559	-0.03(-0.09%)
Mar 09, 2010	34.01	34.32	33.72	34.11	1,830,097	+0.08(+0.24%)
Mar 08, 2010	34.37	34.41	33.96	34.03	2,064,754	-0.40(-1.15%)
Mar 05, 2010	33.56	34.43	33.56	34.43	2,751,639	+0.91(+2.70%)
Mar 04, 2010	32.89	33.55	32.84	33.52	2,663,994	+0.59(+1.78%)
Mar 03, 2010	32.81	33.20	32.70	32.93	2,200,334	+0.15(+0.47%)
Mar 02, 2010	32.60	32.83	32.56	32.78	2,299,926	+0.19(+0.59%)
Mar 01, 2010	32.30	32.63	32.26	32.59	1,619,952	+0.26(+0.81%)
Feb 26, 2010	32.25	32.51	31.80	32.33	2,398,524	+0.24(+0.74%)
Feb 25, 2010	31.96	32.14	31.60	32.09	1,687,691	-0.20(-0.61%)
Feb 24, 2010	31.86	32.33	31.65	32.29	2,162,658	+0.66(+2.09%)
Feb 23, 2010	31.88	32.07	31.56	31.63	3,461,439	-0.28(-0.89%)
Feb 22, 2010	32.05	32.24	31.66	31.91	2,304,222	+0.06(+0.18%)
Feb 19, 2010	31.65	32.09	31.56	31.86	2,583,580	+0.22(+0.71%)
Feb 18, 2010	31.85	31.98	31.40	31.63	2,727,840	-0.20(-0.64%)
Feb 17, 2010	32.17	32.26	31.63	31.84	2,333,424	-0.17(-0.52%)
Feb 16, 2010	31.54	32.00	31.24	32.00	1,947,614	+0.79(+2.53%)
Feb 12, 2010	31.05	31.21	31.21	31.21	2,868,339	-0.04(-0.14%)
Feb 11, 2010	31.19	31.38	30.92	31.26	2,198,509	-0.04(-0.12%)
Feb 10, 2010	30.94	31.55	30.94	31.29	2,281,216	+0.24(+0.78%)
Feb 09, 2010	31.07	31.50	30.54	31.05	2,892,003	+0.36(+1.16%)
Feb 08, 2010	31.35	31.69	30.68	30.70	2,721,861	-0.47(-1.51%)
Feb 05, 2010	30.84	31.31	30.24	31.17	5,470,257	+0.38(+1.24%)
Feb 04, 2010	31.78	32.34	30.78	30.78	3,566,180	-1.55(-4.79%)
Feb 03, 2010	32.43	32.70	32.16	32.33	2,313,917	-0.30(-0.92%)
Feb 02, 2010	32.63	32.90	32.33	32.63	2,730,134	+0.09(+0.27%)
Feb 01, 2010	31.74	32.61	31.49	32.54	3,520,978	+0.90(+2.84%)
Jan 29, 2010	32.55	32.65	31.36	31.65	4,176,009	-0.63(-1.94%)
Jan 28, 2010	34.23	34.52	31.13	32.27	7,928,635	-1.29(-3.86%)
Jan 27, 2010	32.95	33.68	32.59	33.57	3,215,632	+0.80(+2.45%)
Jan 26, 2010	32.87	33.34	32.47	32.76	3,624,793	-0.21(-0.64%)
Jan 25, 2010	32.58	33.14	32.43	32.97	2,449,197	+0.68(+2.09%)
Jan 22, 2010	33.01	33.15	32.19	32.30	2,863,891	-0.82(-2.47%)
Jan 21, 2010	34.06	34.08	32.99	33.11	3,103,884	-0.92(-2.70%)
Jan 20, 2010	34.38	34.38	33.67	34.03	2,311,952	-0.59(-1.71%)
Jan 19, 2010	34.15	34.73	34.02	34.62	1,873,083	+0.44(+1.29%)
Jan 15, 2010	34.95	34.18	34.18	34.18	2,599,584	-0.76(-2.17%)
Jan 14, 2010	35.02	35.11	34.56	34.94	1,867,944	-0.22(-0.62%)
Jan 13, 2010	34.71	35.26	34.53	35.16	2,315,839	+0.34(+0.99%)
Jan 12, 2010	34.38	35.07	34.29	34.82	2,519,320	+0.20(+0.57%)
Jan 11, 2010	34.44	34.94	34.40	34.62	1,723,162	+0.24(+0.71%)
Jan 08, 2010	34.41	34.45	33.94	34.38	2,108,388	-0.13(-0.39%)
Jan 07, 2010	34.51	34.78	34.15	34.51	1,643,108	-0.03(-0.07%)
Jan 06, 2010	35.03	35.12	34.43	34.53	2,379,930	-0.55(-1.56%)
Jan 05, 2010	34.47	35.10	34.20	35.08	2,460,943	+0.39(+1.12%)
Jan 04, 2010	34.29	35.29	33.88	34.69	3,653,679	+0.73(+2.16%)
Dec 31, 2009	34.27	33.96	33.96	33.96	1,154,046	-0.34(-0.99%)
Dec 30, 2009	34.03	34.34	33.82	34.30	1,429,067	+0.27(+0.81%)
Dec 29, 2009	34.22	34.40	33.96	34.02	1,519,906	-0.17(-0.50%)
Dec 28, 2009	34.48	34.71	34.07	34.20	1,066,866	-0.34(-1.00%)
Dec 24, 2009	34.13	34.73	34.13	34.54	777,214	+0.37(+1.08%)
Dec 23, 2009	34.21	34.30	33.94	34.17	1,693,602	+0.13(+0.37%)
Dec 22, 2009	33.85	34.12	33.63	34.04	2,364,049	+0.32(+0.95%)
Dec 21, 2009	34.03	34.21	33.59	33.72	3,690,778	-0.25(-0.73%)
Dec 18, 2009	33.36	34.02	33.12	33.97	5,751,435	+0.95(+2.88%)
Dec 17, 2009	32.44	33.30	32.31	33.02	3,952,872	+0.01(+0.04%)
Dec 16, 2009	32.40	33.32	32.34	33.01	4,951,585	+1.10(+3.46%)
Dec 15, 2009	31.71	31.97	31.65	31.91	3,719,491	+0.06(+0.18%)
Dec 14, 2009	31.99	32.05	31.70	31.85	3,713,653	-0.08(-0.24%)
Dec 11, 2009	31.85	32.05	31.35	31.93	3,411,876	+0.08(+0.24%)
Dec 10, 2009	31.75	32.04	31.66	31.85	4,904,079	+0.94(+3.03%)
Dec 09, 2009	31.31	31.41	30.78	30.91	2,805,378	-0.44(-1.40%)
Dec 08, 2009	30.93	31.50	30.72	31.35	3,100,262	+0.36(+1.15%)
Dec 07, 2009	31.67	31.68	30.82	30.99	2,917,827	-0.72(-2.27%)
Dec 04, 2009	32.03	32.25	31.13	31.72	3,655,639	+0.20(+0.65%)
Dec 03, 2009	31.56	31.95	31.46	31.51	4,266,686	+0.01(+0.04%)
Dec 02, 2009	31.06	31.75	30.87	31.50	2,630,366	+0.50(+1.60%)
Dec 01, 2009	31.48	31.49	30.92	31.00	3,664,282	-0.20(-0.65%)
Nov 30, 2009	30.20	31.25	30.04	31.21	3,751,961	+0.99(+3.29%)
Nov 27, 2009	30.38	30.77	30.03	30.21	1,456,843	-1.10(-3.50%)
Nov 25, 2009	31.39	31.61	31.21	31.31	1,491,892	-0.06(-0.18%)
Nov 24, 2009	31.44	31.66	31.12	31.36	2,784,922	-0.19(-0.61%)
Nov 23, 2009	31.17	31.78	31.17	31.56	2,520,301	+0.49(+1.58%)
Nov 20, 2009	31.39	31.39	30.75	31.07	1,938,011	-0.34(-1.10%)
Nov 19, 2009	31.86	31.88	31.07	31.41	2,116,699	-0.59(-1.85%)
Nov 18, 2009	32.27	32.28	31.61	32.00	1,376,055	-0.31(-0.97%)
Nov 17, 2009	32.22	32.67	32.02	32.32	1,924,274	-0.15(-0.47%)
Nov 16, 2009	32.47	33.00	32.30	32.47	3,811,620	+0.11(+0.33%)
Nov 13, 2009	32.40	32.70	32.08	32.36	2,286,387	-0.19(-0.57%)
Nov 12, 2009	32.88	33.10	32.47	32.54	2,584,759	-0.31(-0.93%)
Nov 11, 2009	33.42	33.56	32.66	32.85	4,691,360	+0.59(+1.84%)
Nov 10, 2009	32.12	32.69	32.09	32.26	4,405,388	-0.26(-0.80%)
Nov 09, 2009	32.09	32.54	32.02	32.52	4,501,591	+0.64(+2.02%)
Nov 06, 2009	31.38	32.05	31.31	31.88	2,298,819	-0.07(-0.22%)
Nov 05, 2009	31.69	31.96	31.45	31.95	5,164,060	+0.69(+2.20%)
Nov 04, 2009	31.45	31.70	31.01	31.26	4,407,557	+0.05(+0.16%)
Nov 03, 2009	31.17	31.42	30.75	31.21	2,882,515	-0.14(-0.45%)
Nov 02, 2009	31.24	31.86	30.52	31.35	3,920,740	+0.27(+0.86%)
Oct 30, 2009	32.23	32.44	30.91	31.08	5,514,026	-1.36(-4.19%)
Oct 29, 2009	32.11	32.53	31.89	32.44	5,651,108	+0.63(+1.99%)
Oct 28, 2009	33.07	33.23	31.80	31.80	5,276,678	-1.32(-3.99%)
Oct 27, 2009	34.19	34.43	33.09	33.12	4,646,412	-1.09(-3.19%)
Oct 26, 2009	34.37	34.87	33.97	34.22	5,815,536	-0.40(-1.14%)
Oct 23, 2009	34.60	35.38	32.02	34.61	13,929,199	+3.29(+10.51%)
Oct 22, 2009	30.32	31.39	30.12	31.32	5,286,240	+0.92(+3.02%)
Oct 21, 2009	30.40	30.98	30.01	30.40	3,931,513	-0.03(-0.08%)
Oct 20, 2009	30.28	30.61	30.10	30.43	3,350,088	-0.06(-0.21%)
Oct 19, 2009	30.55	30.78	30.06	30.49	4,326,833	+0.12(+0.40%)
Oct 16, 2009	30.24	30.57	30.07	30.37	4,335,718	-0.34(-1.12%)
Oct 15, 2009	29.78	30.81	29.69	30.71	5,839,919	+0.80(+2.69%)
Oct 14, 2009	28.91	30.04	28.84	29.91	5,581,787	+1.59(+5.61%)
Oct 13, 2009	28.37	28.38	28.02	28.32	3,785,846	-0.05(-0.18%)
Oct 12, 2009	28.79	28.89	28.24	28.37	2,486,674	-0.22(-0.76%)
Oct 09, 2009	28.25	28.65	28.11	28.59	2,819,178	+0.37(+1.31%)
Oct 08, 2009	28.66	28.77	28.09	28.22	3,701,719	-0.15(-0.54%)
Oct 07, 2009	28.53	28.67	28.18	28.37	3,098,745	-0.34(-1.18%)
Oct 06, 2009	28.64	28.99	28.34	28.71	2,201,454	+0.28(+0.99%)
Oct 05, 2009	27.80	28.43	27.50	28.43	3,800,194	+0.89(+3.24%)
Oct 02, 2009	27.68	28.20	27.46	27.54	3,448,313	-0.51(-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.