Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.38	32.75	32.26	32.44	3,924,051	+0.28(+0.86%)
Sep 29, 2010	32.33	32.40	31.88	32.16	1,940,754	-0.30(-0.92%)
Sep 28, 2010	32.53	32.64	31.95	32.46	2,839,769	+0.08(+0.26%)
Sep 27, 2010	32.74	32.82	32.33	32.38	1,924,634	-0.26(-0.79%)
Sep 24, 2010	31.64	32.66	31.60	32.64	3,320,072	+1.41(+4.50%)
Sep 23, 2010	31.75	31.88	31.19	31.23	3,762,000	-0.83(-2.59%)
Sep 22, 2010	32.49	32.82	31.92	32.06	2,036,943	-0.43(-1.34%)
Sep 21, 2010	33.05	33.18	32.38	32.49	3,323,425	-0.57(-1.72%)
Sep 20, 2010	32.26	33.13	32.16	33.06	2,888,311	+0.89(+2.76%)
Sep 17, 2010	32.31	32.39	31.77	32.18	3,535,310	+0.09(+0.28%)
Sep 15, 2010	32.07	32.10	31.59	32.08	4,562,652	-0.21(-0.66%)
Sep 14, 2010	32.15	32.39	31.87	32.30	2,858,577	-0.02(-0.06%)
Sep 13, 2010	32.00	32.33	31.95	32.32	4,265,640	+0.82(+2.59%)
Sep 10, 2010	31.31	31.53	31.15	31.50	2,298,582	+0.18(+0.58%)
Sep 09, 2010	31.17	31.35	30.85	31.32	3,357,167	+0.61(+1.97%)
Sep 08, 2010	30.35	30.86	30.35	30.71	2,806,782	+0.48(+1.60%)
Sep 07, 2010	30.71	30.71	30.17	30.23	2,173,208	-0.75(-2.43%)
Sep 03, 2010	30.51	31.04	30.51	30.99	3,229,630	+0.93(+3.09%)
Sep 02, 2010	29.83	30.08	29.59	30.06	3,439,096	+0.41(+1.37%)
Sep 01, 2010	28.86	29.65	28.64	29.65	6,151,418	+1.44(+5.09%)
Aug 31, 2010	28.03	28.56	27.90	28.21	4,272,865	+0.01(+0.02%)
Aug 30, 2010	29.05	29.06	28.18	28.21	4,724,755	-0.94(-3.23%)
Aug 27, 2010	28.52	29.15	28.09	29.15	6,006,993	+0.81(+2.87%)
Aug 26, 2010	29.17	29.33	28.33	28.34	5,181,518	-0.72(-2.48%)
Aug 25, 2010	28.70	29.19	28.41	29.06	3,572,826	+0.16(+0.56%)
Aug 24, 2010	29.25	29.25	28.76	28.90	3,594,089	-0.63(-2.14%)
Aug 23, 2010	29.80	29.89	29.52	29.53	1,962,667	-0.17(-0.56%)
Aug 20, 2010	29.39	29.81	29.17	29.70	3,587,391	+0.28(+0.96%)
Aug 19, 2010	30.35	30.52	29.41	29.41	3,989,113	-1.19(-3.87%)
Aug 18, 2010	30.68	30.80	30.26	30.60	2,296,161	-0.16(-0.52%)
Aug 17, 2010	30.07	30.91	29.99	30.76	3,416,991	+0.99(+3.31%)
Aug 16, 2010	29.70	30.08	29.48	29.77	2,584,082	-0.13(-0.43%)
Aug 13, 2010	29.86	30.10	29.80	29.90	3,046,411	-0.06(-0.19%)
Aug 12, 2010	30.06	30.19	29.86	29.96	4,831,937	-0.46(-1.52%)
Aug 11, 2010	31.25	31.27	30.41	30.42	5,518,119	-1.26(-3.97%)
Aug 10, 2010	31.89	31.95	31.38	31.68	3,844,103	-0.47(-1.46%)
Aug 09, 2010	31.89	32.46	31.73	32.15	3,357,244	+0.41(+1.30%)
Aug 06, 2010	32.13	32.36	31.18	31.74	4,162,275	-0.70(-2.15%)
Aug 05, 2010	32.00	32.49	31.82	32.43	3,200,252	+0.12(+0.38%)
Aug 04, 2010	32.18	32.37	31.93	32.31	2,112,477	+0.29(+0.91%)
Aug 03, 2010	32.23	32.33	31.81	32.02	3,665,910	-0.21(-0.64%)
Aug 02, 2010	31.52	32.26	31.33	32.23	3,694,616	+1.15(+3.71%)
Jul 30, 2010	31.00	31.37	30.75	31.08	2,894,112	-0.31(-0.99%)
Jul 29, 2010	31.24	32.05	30.97	31.38	2,745,267	+0.32(+1.04%)
Jul 28, 2010	31.50	31.56	30.93	31.06	2,291,480	-0.08(-0.27%)
Jul 27, 2010	31.53	31.58	31.09	31.15	3,022,657	-0.08(-0.27%)
Jul 26, 2010	30.93	31.32	30.56	31.23	4,238,245	+0.40(+1.30%)
Jul 23, 2010	31.06	31.14	30.21	30.83	8,413,333	-1.02(-3.22%)
Jul 22, 2010	30.72	31.93	30.68	31.86	3,837,686	+1.49(+4.92%)
Jul 21, 2010	31.03	31.13	30.29	30.36	3,719,307	-0.34(-1.11%)
Jul 20, 2010	29.84	30.74	29.66	30.70	2,636,238	+0.24(+0.80%)
Jul 19, 2010	30.31	30.50	29.75	30.46	2,176,147	+0.22(+0.72%)
Jul 16, 2010	31.06	31.12	30.15	30.24	3,992,984	-1.01(-3.24%)
Jul 15, 2010	31.27	31.36	30.67	31.25	3,233,397	-0.01(-0.02%)
Jul 14, 2010	31.49	31.67	30.95	31.26	1,823,379	-0.41(-1.28%)
Jul 13, 2010	31.17	31.78	30.99	31.66	3,019,893	+0.86(+2.80%)
Jul 12, 2010	30.62	30.95	30.50	30.80	3,893,685	-0.06(-0.19%)
Jul 09, 2010	30.36	30.94	30.32	30.86	4,029,103	+0.52(+1.70%)
Jul 08, 2010	29.98	30.59	29.85	30.34	5,794,278	+0.74(+2.50%)
Jul 07, 2010	28.12	29.64	28.12	29.60	4,725,553	+1.39(+4.93%)
Jul 06, 2010	28.55	28.92	27.82	28.21	4,333,816	+0.12(+0.41%)
Jul 02, 2010	28.53	28.72	27.72	28.09	4,048,096	-0.34(-1.18%)
Jul 01, 2010	28.52	28.87	27.58	28.43	4,528,808	-0.17(-0.61%)
Jun 30, 2010	28.74	29.29	28.53	28.60	3,443,320	-0.30(-1.03%)
Jun 29, 2010	29.88	29.95	28.73	28.90	5,103,862	-1.75(-5.72%)
Jun 25, 2010	29.90	30.89	29.74	30.65	5,273,740	+1.01(+3.41%)
Jun 24, 2010	30.48	30.68	29.53	29.64	4,627,686	-1.05(-3.42%)
Jun 23, 2010	30.92	31.13	30.55	30.69	2,550,260	-0.13(-0.42%)
Jun 22, 2010	31.23	31.84	30.78	30.82	3,479,481	-0.60(-1.91%)
Jun 21, 2010	32.13	32.38	31.29	31.42	2,899,437	-0.37(-1.18%)
Jun 18, 2010	31.86	31.96	31.49	31.79	3,387,771	-0.06(-0.20%)
Jun 17, 2010	31.90	32.09	31.35	31.86	4,151,057	-0.04(-0.12%)
Jun 16, 2010	32.38	32.49	31.75	31.89	4,778,687	-0.64(-1.96%)
Jun 15, 2010	32.89	32.89	32.16	32.53	3,939,511	+0.72(+2.25%)
Jun 14, 2010	32.75	32.80	31.78	31.82	2,477,827	-0.30(-0.92%)
Jun 11, 2010	30.95	32.22	30.95	32.11	3,158,662	+0.66(+2.09%)
Jun 10, 2010	30.39	31.53	30.39	31.46	3,656,160	+1.21(+4.01%)
Jun 09, 2010	30.85	31.21	30.14	30.24	3,775,737	-0.49(-1.58%)
Jun 08, 2010	30.23	30.80	29.79	30.73	4,247,502	+0.54(+1.80%)
Jun 07, 2010	30.98	31.19	30.17	30.19	3,336,628	-0.51(-1.66%)
Jun 04, 2010	30.78	31.56	30.62	30.70	6,524,562	-1.00(-3.14%)
Jun 03, 2010	32.03	32.05	31.29	31.69	3,371,094	-0.40(-1.24%)
Jun 02, 2010	31.29	32.13	30.83	32.09	3,899,183	+0.88(+2.83%)
Jun 01, 2010	31.45	31.97	31.12	31.21	3,357,414	-0.52(-1.64%)
May 28, 2010	32.97	32.96	31.67	31.72	4,817,538	-1.25(-3.79%)
May 27, 2010	32.47	33.30	32.33	32.97	4,036,705	+1.31(+4.13%)
May 26, 2010	32.03	32.51	31.54	31.67	4,157,985	-0.26(-0.82%)
May 25, 2010	30.13	31.96	30.13	31.93	5,460,210	+0.62(+1.99%)
May 24, 2010	32.52	32.54	31.29	31.31	4,694,789	-1.36(-4.16%)
May 21, 2010	30.58	32.97	30.31	32.67	6,261,294	+1.29(+4.13%)
May 20, 2010	31.64	32.56	31.37	31.37	4,407,597	-1.81(-5.45%)
May 19, 2010	33.16	33.52	32.44	33.18	3,126,207	-0.12(-0.37%)
May 18, 2010	34.27	34.60	33.14	33.30	3,437,132	-0.73(-2.15%)
May 17, 2010	33.69	34.25	33.24	34.03	3,138,567	+0.42(+1.24%)
May 14, 2010	34.11	34.11	33.31	33.61	3,822,165	-0.81(-2.36%)
May 13, 2010	35.09	35.09	34.39	34.43	3,337,689	-0.79(-2.26%)
May 12, 2010	34.82	35.30	34.68	35.22	3,500,051	+0.60(+1.74%)
May 11, 2010	34.99	35.22	34.38	34.62	4,644,804	-0.64(-1.82%)
May 10, 2010	34.95	35.80	34.70	35.26	4,080,262	+1.62(+4.82%)
May 07, 2010	34.21	34.47	33.33	33.64	6,407,817	-0.60(-1.76%)
May 06, 2010	36.07	36.61	31.74	34.24	6,322,627	-2.01(-5.53%)
May 05, 2010	36.44	36.90	36.07	36.25	2,658,356	-0.47(-1.27%)
May 04, 2010	37.04	37.16	36.54	36.71	3,962,717	-0.81(-2.17%)
May 03, 2010	37.00	37.60	36.86	37.53	2,107,528	+0.67(+1.81%)
Apr 30, 2010	37.74	37.83	36.82	36.86	2,290,037	-0.86(-2.29%)
Apr 29, 2010	36.52	37.87	36.45	37.73	2,677,879	+1.52(+4.21%)
Apr 28, 2010	36.23	36.63	36.07	36.20	3,252,250	+0.16(+0.44%)
Apr 27, 2010	36.74	37.18	35.89	36.04	2,964,545	-0.99(-2.68%)
Apr 26, 2010	37.78	37.88	36.89	37.03	2,318,686	-0.69(-1.82%)
Apr 23, 2010	37.53	38.08	37.26	37.72	3,508,640	-0.06(-0.17%)
Apr 22, 2010	37.15	37.99	36.58	37.78	3,480,967	+0.49(+1.32%)
Apr 21, 2010	37.44	37.66	36.82	37.29	2,157,333	-0.19(-0.50%)
Apr 20, 2010	37.07	37.57	36.79	37.48	2,377,183	+0.54(+1.47%)
Apr 19, 2010	36.52	37.00	36.36	36.93	3,356,290	+0.60(+1.64%)
Apr 16, 2010	37.39	37.62	36.16	36.34	4,883,987	-1.27(-3.37%)
Apr 15, 2010	37.43	37.71	37.25	37.60	3,043,091	+0.14(+0.38%)
Apr 14, 2010	36.55	37.47	36.55	37.46	3,388,789	+0.85(+2.31%)
Apr 13, 2010	35.99	36.71	35.94	36.62	2,049,617	+0.49(+1.37%)
Apr 12, 2010	36.32	36.48	35.95	36.13	2,546,200	-0.08(-0.23%)
Apr 09, 2010	35.73	36.25	35.59	36.21	2,623,389	+0.54(+1.53%)
Apr 08, 2010	35.41	35.75	35.31	35.66	4,632,588	+0.08(+0.23%)
Apr 07, 2010	35.91	36.02	35.47	35.58	2,548,226	-0.25(-0.70%)
Apr 06, 2010	35.77	35.91	35.49	35.83	2,599,200	+0.04(+0.13%)
Apr 05, 2010	35.57	35.85	35.55	35.79	2,675,087	-0.01(-0.02%)
Apr 01, 2010	35.55	35.79	35.79	35.79	1,908,898	+0.58(+1.64%)
Mar 31, 2010	35.16	35.48	34.93	35.22	2,240,659	-0.15(-0.43%)
Mar 30, 2010	35.50	35.76	35.14	35.37	1,575,387	-0.10(-0.27%)
Mar 29, 2010	35.50	35.55	35.18	35.47	1,515,098	+0.18(+0.51%)
Mar 26, 2010	35.38	35.72	34.93	35.29	2,352,022	-0.09(-0.25%)
Mar 25, 2010	35.38	36.04	35.13	35.38	2,415,157	+0.14(+0.40%)
Mar 24, 2010	35.59	35.72	34.93	35.23	2,158,103	-0.55(-1.54%)
Mar 23, 2010	35.47	35.82	35.35	35.79	2,076,716	+0.25(+0.72%)
Mar 22, 2010	34.97	35.55	34.86	35.53	1,307,096	+0.42(+1.19%)
Mar 19, 2010	35.61	35.61	34.88	35.11	2,369,811	-0.26(-0.74%)
Mar 18, 2010	35.50	35.50	35.16	35.38	1,646,861	-0.02(-0.05%)
Mar 17, 2010	34.56	35.56	34.56	35.39	3,053,808	+0.90(+2.60%)
Mar 16, 2010	34.40	34.52	34.13	34.50	2,090,387	+0.26(+0.75%)
Mar 15, 2010	33.90	34.29	33.79	34.24	1,974,786	+0.08(+0.22%)
Mar 12, 2010	34.21	34.42	33.84	34.16	2,061,499	+0.13(+0.38%)
Mar 11, 2010	33.79	34.04	33.60	34.04	1,700,481	-0.03(-0.07%)
Mar 10, 2010	34.12	34.20	33.85	34.06	2,683,090	-0.03(-0.09%)
Mar 09, 2010	33.99	34.30	33.70	34.09	1,831,141	+0.08(+0.24%)
Mar 08, 2010	34.35	34.39	33.94	34.01	2,065,932	-0.40(-1.15%)
Mar 05, 2010	33.54	34.41	33.54	34.41	2,753,210	+0.91(+2.70%)
Mar 04, 2010	32.87	33.53	32.83	33.50	2,665,515	+0.59(+1.78%)
Mar 03, 2010	32.79	33.18	32.69	32.91	2,201,590	+0.15(+0.47%)
Mar 02, 2010	32.58	32.81	32.55	32.76	2,301,238	+0.19(+0.59%)
Mar 01, 2010	32.28	32.62	32.24	32.57	1,620,877	+0.26(+0.81%)
Feb 26, 2010	32.23	32.49	31.79	32.31	2,399,893	+0.24(+0.74%)
Feb 25, 2010	31.94	32.12	31.59	32.07	1,688,654	-0.20(-0.61%)
Feb 24, 2010	31.84	32.31	31.63	32.27	2,163,893	+0.66(+2.09%)
Feb 23, 2010	31.86	32.05	31.54	31.61	3,463,415	-0.28(-0.89%)
Feb 22, 2010	32.03	32.23	31.64	31.90	2,305,537	+0.06(+0.18%)
Feb 19, 2010	31.63	32.07	31.54	31.84	2,585,054	+0.22(+0.71%)
Feb 18, 2010	31.83	31.97	31.38	31.61	2,729,397	-0.20(-0.64%)
Feb 17, 2010	32.15	32.25	31.61	31.82	2,334,756	-0.17(-0.52%)
Feb 16, 2010	31.52	31.98	31.23	31.98	1,948,725	+0.79(+2.53%)
Feb 12, 2010	31.03	31.19	31.19	31.19	2,869,976	-0.04(-0.14%)
Feb 11, 2010	31.17	31.37	30.90	31.24	2,199,764	-0.04(-0.12%)
Feb 10, 2010	30.93	31.53	30.93	31.28	2,282,518	+0.24(+0.78%)
Feb 09, 2010	31.05	31.48	30.52	31.03	2,893,654	+0.36(+1.16%)
Feb 08, 2010	31.33	31.67	30.66	30.68	2,723,415	-0.47(-1.51%)
Feb 05, 2010	30.82	31.29	30.23	31.15	5,473,379	+0.38(+1.24%)
Feb 04, 2010	31.76	32.32	30.77	30.77	3,568,215	-1.55(-4.79%)
Feb 03, 2010	32.41	32.68	32.14	32.32	2,315,237	-0.30(-0.92%)
Feb 02, 2010	32.61	32.88	32.31	32.62	2,731,692	+0.09(+0.27%)
Feb 01, 2010	31.72	32.60	31.47	32.53	3,522,987	+0.90(+2.84%)
Jan 29, 2010	32.53	32.63	31.35	31.63	4,178,392	-0.62(-1.94%)
Jan 28, 2010	34.22	34.50	31.11	32.25	7,933,160	-1.29(-3.86%)
Jan 27, 2010	32.93	33.66	32.57	33.55	3,217,467	+0.80(+2.45%)
Jan 26, 2010	32.85	33.32	32.46	32.74	3,626,862	-0.21(-0.64%)
Jan 25, 2010	32.56	33.12	32.41	32.95	2,450,595	+0.68(+2.09%)
Jan 22, 2010	32.99	33.13	32.18	32.28	2,865,525	-0.82(-2.47%)
Jan 21, 2010	34.04	34.06	32.97	33.09	3,105,655	-0.92(-2.70%)
Jan 20, 2010	34.36	34.36	33.65	34.01	2,313,272	-0.59(-1.71%)
Jan 19, 2010	34.13	34.71	34.00	34.60	1,874,152	+0.44(+1.29%)
Jan 15, 2010	34.93	34.16	34.16	34.16	2,601,068	-0.76(-2.17%)
Jan 14, 2010	35.00	35.09	34.54	34.92	1,869,010	-0.22(-0.62%)
Jan 13, 2010	34.69	35.23	34.51	35.14	2,317,161	+0.34(+0.99%)
Jan 12, 2010	34.36	35.05	34.27	34.80	2,520,758	+0.20(+0.57%)
Jan 11, 2010	34.42	34.92	34.38	34.60	1,724,146	+0.24(+0.70%)
Jan 08, 2010	34.39	34.43	33.92	34.36	2,109,592	-0.13(-0.39%)
Jan 07, 2010	34.49	34.76	34.13	34.49	1,644,046	-0.03(-0.07%)
Jan 06, 2010	35.01	35.10	34.41	34.51	2,381,288	-0.55(-1.56%)
Jan 05, 2010	34.45	35.08	34.18	35.06	2,462,348	+0.39(+1.12%)
Jan 04, 2010	34.27	35.27	33.86	34.67	3,655,764	+0.73(+2.16%)
Dec 31, 2009	34.25	33.94	33.94	33.94	1,154,705	-0.34(-0.99%)
Dec 30, 2009	34.01	34.32	33.80	34.28	1,429,883	+0.27(+0.81%)
Dec 29, 2009	34.20	34.38	33.94	34.00	1,520,773	-0.17(-0.50%)
Dec 28, 2009	34.46	34.69	34.05	34.18	1,067,475	-0.34(-1.00%)
Dec 24, 2009	34.11	34.71	34.11	34.52	777,658	+0.37(+1.08%)
Dec 23, 2009	34.19	34.29	33.92	34.15	1,694,569	+0.13(+0.37%)
Dec 22, 2009	33.83	34.10	33.61	34.02	2,365,398	+0.32(+0.95%)
Dec 21, 2009	34.01	34.19	33.57	33.71	3,692,884	-0.25(-0.73%)
Dec 18, 2009	33.34	34.00	33.11	33.95	5,754,718	+0.95(+2.88%)
Dec 17, 2009	32.42	33.28	32.29	33.00	3,955,128	+0.01(+0.04%)
Dec 16, 2009	32.39	33.30	32.32	32.99	4,954,411	+1.10(+3.46%)
Dec 15, 2009	31.69	31.96	31.63	31.89	3,721,614	+0.06(+0.18%)
Dec 14, 2009	31.97	32.03	31.68	31.83	3,715,773	-0.08(-0.24%)
Dec 11, 2009	31.83	32.03	31.33	31.91	3,413,824	+0.08(+0.24%)
Dec 10, 2009	31.73	32.03	31.64	31.83	4,906,878	+0.94(+3.03%)
Dec 09, 2009	31.29	31.39	30.77	30.89	2,806,979	-0.44(-1.40%)
Dec 08, 2009	30.91	31.48	30.70	31.33	3,102,031	+0.36(+1.15%)
Dec 07, 2009	31.65	31.67	30.81	30.98	2,919,492	-0.72(-2.27%)
Dec 04, 2009	32.02	32.23	31.11	31.70	3,657,725	+0.20(+0.65%)
Dec 03, 2009	31.54	31.93	31.44	31.49	4,269,122	+0.01(+0.04%)
Dec 02, 2009	31.04	31.73	30.85	31.48	2,631,867	+0.50(+1.60%)
Dec 01, 2009	31.46	31.47	30.91	30.98	3,666,373	-0.20(-0.65%)
Nov 30, 2009	30.19	31.23	30.03	31.19	3,754,102	+0.99(+3.29%)
Nov 27, 2009	30.37	30.75	30.01	30.19	1,457,674	-1.10(-3.50%)
Nov 25, 2009	31.37	31.59	31.19	31.29	1,492,743	-0.06(-0.18%)
Nov 24, 2009	31.42	31.64	31.10	31.35	2,786,511	-0.19(-0.61%)
Nov 23, 2009	31.16	31.76	31.16	31.54	2,521,740	+0.49(+1.58%)
Nov 20, 2009	31.37	31.37	30.73	31.05	1,939,117	-0.34(-1.10%)
Nov 19, 2009	31.84	31.86	31.05	31.39	2,117,907	-0.59(-1.85%)
Nov 18, 2009	32.25	32.26	31.60	31.98	1,376,840	-0.31(-0.97%)
Nov 17, 2009	32.20	32.65	32.00	32.30	1,925,372	-0.15(-0.47%)
Nov 16, 2009	32.46	32.98	32.28	32.45	3,813,796	+0.11(+0.33%)
Nov 13, 2009	32.39	32.68	32.06	32.34	2,287,692	-0.18(-0.57%)
Nov 12, 2009	32.86	33.08	32.46	32.53	2,586,234	-0.31(-0.93%)
Nov 11, 2009	33.41	33.54	32.64	32.83	4,694,037	+0.59(+1.84%)
Nov 10, 2009	32.10	32.67	32.07	32.24	4,407,903	-0.26(-0.80%)
Nov 09, 2009	32.07	32.53	32.00	32.50	4,504,161	+0.64(+2.02%)
Nov 06, 2009	31.37	32.03	31.30	31.86	2,300,131	-0.07(-0.22%)
Nov 05, 2009	31.67	31.95	31.43	31.93	5,167,007	+0.69(+2.20%)
Nov 04, 2009	31.44	31.68	30.99	31.24	4,410,072	+0.05(+0.16%)
Nov 03, 2009	31.16	31.40	30.73	31.19	2,884,160	-0.14(-0.45%)
Nov 02, 2009	31.23	31.84	30.50	31.33	3,922,978	+0.27(+0.86%)
Oct 30, 2009	32.21	32.42	30.89	31.06	5,517,173	-1.36(-4.19%)
Oct 29, 2009	32.09	32.51	31.88	32.42	5,654,333	+0.63(+1.99%)
Oct 28, 2009	33.05	33.21	31.78	31.79	5,279,690	-1.32(-3.99%)
Oct 27, 2009	34.17	34.41	33.07	33.11	4,649,064	-1.09(-3.19%)
Oct 26, 2009	34.35	34.85	33.95	34.20	5,818,855	-0.40(-1.14%)
Oct 23, 2009	34.58	35.36	32.00	34.59	13,937,149	+3.29(+10.51%)
Oct 22, 2009	30.30	31.37	30.10	31.30	5,289,257	+0.92(+3.02%)
Oct 21, 2009	30.38	30.96	29.99	30.38	3,933,756	-0.03(-0.08%)
Oct 20, 2009	30.26	30.59	30.08	30.41	3,352,000	-0.06(-0.21%)
Oct 19, 2009	30.53	30.77	30.05	30.47	4,329,303	+0.12(+0.40%)
Oct 16, 2009	30.22	30.56	30.05	30.35	4,338,192	-0.34(-1.12%)
Oct 15, 2009	29.77	30.79	29.68	30.70	5,843,252	+0.80(+2.69%)
Oct 14, 2009	28.89	30.02	28.82	29.89	5,584,973	+1.59(+5.61%)
Oct 13, 2009	28.35	28.36	28.01	28.31	3,788,006	-0.05(-0.18%)
Oct 12, 2009	28.77	28.87	28.22	28.36	2,488,093	-0.22(-0.76%)
Oct 09, 2009	28.23	28.64	28.09	28.57	2,820,787	+0.37(+1.31%)
Oct 08, 2009	28.64	28.75	28.07	28.20	3,703,832	-0.15(-0.54%)
Oct 07, 2009	28.52	28.65	28.16	28.36	3,100,514	-0.34(-1.18%)
Oct 06, 2009	28.63	28.98	28.33	28.70	2,202,710	+0.28(+0.99%)
Oct 05, 2009	27.78	28.41	27.48	28.41	3,802,363	+0.89(+3.24%)
Oct 02, 2009	27.66	28.19	27.44	27.52	3,450,281	-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.