Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	29.07	29.43	28.72	29.10	39,641	+0.15(+0.52%)
Aug 30, 2010	29.56	29.65	28.94	28.95	1,854,908	-0.66(-2.23%)
Aug 27, 2010	29.61	29.68	28.70	29.61	2,152,658	+0.65(+2.24%)
Aug 26, 2010	29.44	29.65	28.88	28.96	1,924,564	-0.40(-1.36%)
Aug 25, 2010	29.36	29.44	28.88	29.36	300	-0.12(-0.41%)
Aug 24, 2010	29.34	29.64	29.16	29.48	571	-0.31(-1.04%)
Aug 23, 2010	29.21	30.12	29.21	29.79	3,466,233	+0.79(+2.72%)
Aug 20, 2010	29.20	29.32	28.79	29.00	2,244,863	-0.44(-1.49%)
Aug 19, 2010	29.68	29.68	29.21	29.44	571	-0.41(-1.37%)
Aug 18, 2010	29.92	30.23	29.55	29.85	2,100,887	-0.09(-0.30%)
Aug 17, 2010	29.75	30.14	29.51	29.94	2,804,111	+0.46(+1.56%)
Aug 16, 2010	29.23	29.52	28.97	29.48	2,939,775	+0.08(+0.27%)
Aug 13, 2010	29.40	29.71	29.30	29.40	2,275,846	-0.29(-0.98%)
Aug 12, 2010	29.43	29.73	29.03	29.69	2,868,174	-0.16(-0.54%)
Aug 11, 2010	30.64	30.85	29.74	29.85	457	-1.21(-3.90%)
Aug 10, 2010	30.86	31.29	30.65	31.06	3,460,948	-0.04(-0.13%)
Aug 09, 2010	31.23	31.46	31.03	31.10	2,341,355	-0.01(-0.03%)
Aug 06, 2010	31.11	31.11	30.49	31.11	5,056,202	+0.05(+0.16%)
Aug 05, 2010	31.34	31.55	31.02	31.06	3,254,182	-0.41(-1.30%)
Aug 04, 2010	31.45	31.59	31.25	31.47	2,728,584	+0.03(+0.10%)
Aug 03, 2010	31.78	31.78	31.35	31.44	2,569,513	-0.39(-1.23%)
Aug 02, 2010	31.45	31.92	31.23	31.83	4,259,716	+0.70(+2.25%)
Jul 30, 2010	31.13	31.26	29.71	31.13	5,787,590	+0.86(+2.84%)
Jul 29, 2010	30.43	31.49	29.95	30.27	9,396,721	+0.29(+0.97%)
Jul 28, 2010	29.98	30.01	29.50	29.98	542	+0.00(+0.00%)
Jul 27, 2010	29.98	30.16	29.77	29.98	53,615	+0.08(+0.27%)
Jul 26, 2010	29.45	29.90	29.13	29.90	3,276,916	+0.46(+1.56%)
Jul 23, 2010	29.09	29.62	28.83	29.44	3,909,835	+0.34(+1.17%)
Jul 22, 2010	28.56	29.29	28.43	29.10	4,045,781	+0.91(+3.23%)
Jul 21, 2010	28.50	28.73	28.03	28.19	3,837,382	-0.27(-0.95%)
Jul 20, 2010	28.46	28.49	27.86	28.46	4,739,979	-0.15(-0.52%)
Jul 19, 2010	28.94	29.04	28.49	28.61	2,509,367	-0.08(-0.28%)
Jul 16, 2010	28.69	29.27	28.66	28.69	4,520,554	-0.61(-2.08%)
Jul 15, 2010	29.25	29.36	28.82	29.30	2,167,655	+0.01(+0.03%)
Jul 14, 2010	29.16	29.39	28.89	29.29	2,544,209	+0.10(+0.34%)
Jul 13, 2010	28.82	29.34	28.64	29.19	3,068,810	+0.77(+2.71%)
Jul 12, 2010	28.18	28.60	28.16	28.42	2,095,297	+0.15(+0.53%)
Jul 09, 2010	28.27	28.37	27.98	28.27	1,909,625	+0.20(+0.71%)
Jul 08, 2010	28.18	28.23	27.55	28.07	2,628,003	+0.24(+0.86%)
Jul 07, 2010	26.87	27.83	26.87	27.83	3,136,442	+1.06(+3.96%)
Jul 06, 2010	27.00	27.39	26.61	26.77	2,186	+0.31(+1.17%)
Jul 02, 2010	26.46	27.06	26.33	26.46	3,068,196	-0.40(-1.49%)
Jul 01, 2010	26.86	26.93	26.18	26.86	5,430,364	+0.36(+1.36%)
Jun 30, 2010	26.97	27.48	26.45	26.50	635	-0.54(-2.00%)
Jun 29, 2010	27.04	27.63	26.76	27.04	200	-0.45(-1.64%)
Jun 25, 2010	27.49	27.77	27.17	27.49	4,218,721	+0.04(+0.15%)
Jun 24, 2010	28.20	28.20	27.41	27.45	3,877,606	-0.91(-3.21%)
Jun 23, 2010	28.74	28.97	28.02	28.36	3,450,606	-0.35(-1.22%)
Jun 22, 2010	28.74	29.32	28.66	28.71	4,236,807	+0.06(+0.21%)
Jun 21, 2010	29.11	29.50	28.55	28.65	2,974,840	-0.09(-0.31%)
Jun 18, 2010	28.74	29.02	28.66	28.74	4,182,640	-0.12(-0.42%)
Jun 17, 2010	28.51	28.86	28.16	28.86	4,075,682	+0.31(+1.09%)
Jun 16, 2010	28.53	28.60	28.22	28.55	2,388,074	-0.17(-0.59%)
Jun 15, 2010	28.41	28.73	28.28	28.72	3,219,979	+0.55(+1.95%)
Jun 14, 2010	28.35	28.75	28.13	28.17	3,429,498	+0.08(+0.28%)
Jun 11, 2010	28.02	28.11	27.55	28.09	4,746,891	-0.11(-0.39%)
Jun 10, 2010	27.75	28.36	27.75	28.20	5,197,022	+0.84(+3.07%)
Jun 09, 2010	27.31	28.01	27.17	27.36	8,679,483	+0.25(+0.92%)
Jun 08, 2010	25.77	27.16	25.75	27.11	9,274,943	+1.29(+5.00%)
Jun 07, 2010	25.81	26.26	25.73	25.82	5,717,431	+0.09(+0.35%)
Jun 04, 2010	25.73	26.10	25.67	25.73	6,520,632	-0.56(-2.13%)
Jun 03, 2010	26.30	26.48	26.03	26.29	4,077,742	+0.17(+0.65%)
Jun 02, 2010	25.93	26.15	25.51	26.12	28,519	+0.26(+1.01%)
Jun 01, 2010	26.31	26.36	25.85	25.86	4,127,651	-0.63(-2.38%)
May 28, 2010	26.49	27.16	26.46	26.49	5,330,229	-0.57(-2.11%)
May 27, 2010	26.52	27.06	26.51	27.06	4,934,735	+0.88(+3.36%)
May 26, 2010	26.21	26.48	26.09	26.18	7,333,017	+0.06(+0.23%)
May 25, 2010	25.47	26.16	25.00	26.12	7,036,846	+0.17(+0.66%)
May 24, 2010	26.48	26.56	25.94	25.95	5,793,255	-0.71(-2.66%)
May 21, 2010	26.01	26.96	26.01	26.66	4,920,027	+0.33(+1.25%)
May 20, 2010	26.30	26.84	26.15	26.33	6,645,915	-0.88(-3.23%)
May 19, 2010	27.60	27.64	26.88	27.21	5,642,687	-0.46(-1.66%)
May 18, 2010	27.99	28.50	27.63	27.67	100	-0.50(-1.77%)
May 17, 2010	27.58	28.22	27.52	28.17	6,256,563	+0.66(+2.40%)
May 14, 2010	27.51	28.38	27.26	27.51	6,298,009	-0.89(-3.13%)
May 13, 2010	28.52	29.07	28.35	28.40	5,093,484	-0.13(-0.46%)
May 12, 2010	28.74	28.91	28.12	28.53	9,943,559	-0.26(-0.90%)
May 11, 2010	29.05	29.05	28.69	28.79	8,317,451	-0.72(-2.44%)
May 10, 2010	29.52	29.57	29.32	29.51	6,787,666	+0.92(+3.22%)
May 07, 2010	29.14	29.14	27.88	28.59	17,195,346	+0.52(+1.85%)
May 06, 2010	30.17	30.27	25.63	28.07	15,220,317	-2.69(-8.75%)
May 05, 2010	30.53	30.89	30.02	30.76	6,087,920	-0.23(-0.74%)
May 04, 2010	31.16	31.34	30.81	30.99	7,133,713	-0.91(-2.85%)
May 03, 2010	32.26	32.53	31.61	31.90	7,515,169	-0.43(-1.33%)
Apr 30, 2010	31.56	33.03	31.09	32.33	6,348,586	-0.34(-1.04%)
Apr 29, 2010	32.89	33.01	32.40	32.67	4,281,622	+0.03(+0.09%)
Apr 28, 2010	32.90	32.95	32.22	32.64	4,599,542	-0.05(-0.15%)
Apr 27, 2010	33.44	33.46	32.62	32.69	4,715,223	-1.05(-3.11%)
Apr 26, 2010	33.49	34.04	33.28	33.74	5,657,432	+0.34(+1.02%)
Apr 23, 2010	33.13	33.51	32.98	33.40	4,513,187	+0.39(+1.18%)
Apr 22, 2010	33.31	33.31	32.86	33.01	7,788,149	-0.59(-1.76%)
Apr 21, 2010	33.60	33.95	33.44	33.60	18,546	-0.16(-0.47%)
Apr 20, 2010	33.93	34.31	33.56	33.76	5,544,495	+0.03(+0.09%)
Apr 19, 2010	33.81	33.94	33.52	33.73	4,278,736	-0.13(-0.38%)
Apr 16, 2010	33.39	33.96	33.26	33.86	8,180,944	+0.30(+0.89%)
Apr 15, 2010	33.22	33.97	33.08	33.56	8,261,233	+0.43(+1.30%)
Apr 14, 2010	31.99	33.22	31.95	33.13	14,318,190	+1.14(+3.56%)
Apr 13, 2010	33.86	34.34	31.68	31.99	21,265,616	-2.77(-7.97%)
Apr 12, 2010	34.47	34.94	34.44	34.76	2,485,281	+0.43(+1.25%)
Apr 09, 2010	33.96	34.59	33.79	34.33	4,266,199	+0.50(+1.48%)
Apr 08, 2010	33.55	33.99	33.35	33.83	2,745,798	+0.05(+0.15%)
Apr 07, 2010	33.79	33.80	33.38	33.78	3,630,714	+0.04(+0.12%)
Apr 06, 2010	33.68	33.79	33.52	33.74	1,508,817	-0.44(-1.29%)
Apr 05, 2010	34.24	34.38	33.75	34.18	2,395,891	+0.05(+0.15%)
Apr 01, 2010	34.05	34.13	34.13	34.13	3,236,800	+0.26(+0.77%)
Mar 31, 2010	34.00	34.18	33.47	33.87	4,529,337	-0.27(-0.79%)
Mar 30, 2010	34.07	34.24	33.74	34.14	3,035,549	+0.18(+0.53%)
Mar 29, 2010	33.35	34.32	33.35	33.96	4,278,299	+0.71(+2.14%)
Mar 26, 2010	32.19	33.42	31.99	33.25	6,060,413	+1.26(+3.94%)
Mar 25, 2010	32.23	32.54	31.96	31.99	2,615,886	-0.09(-0.28%)
Mar 24, 2010	32.75	32.75	32.03	32.08	2,805,440	-0.80(-2.43%)
Mar 23, 2010	32.59	32.92	32.28	32.88	1,826,044	+0.27(+0.83%)
Mar 22, 2010	31.97	32.73	31.95	32.61	1,963,014	+0.51(+1.59%)
Mar 19, 2010	32.67	32.87	31.90	32.10	3,911,915	-0.54(-1.65%)
Mar 18, 2010	32.86	32.92	32.47	32.64	1,939,464	-0.27(-0.82%)
Mar 17, 2010	32.49	32.95	32.23	32.91	2,999,173	+0.45(+1.39%)
Mar 16, 2010	32.07	32.49	31.89	32.46	2,184,410	+0.40(+1.25%)
Mar 15, 2010	31.86	32.06	31.84	32.06	2,644,411	+0.03(+0.09%)
Mar 12, 2010	31.63	32.08	31.42	32.03	3,076,850	+0.42(+1.33%)
Mar 11, 2010	31.26	31.65	31.00	31.61	2,138,217	+0.17(+0.54%)
Mar 10, 2010	31.20	31.46	30.94	31.44	3,990,919	+0.13(+0.42%)
Mar 09, 2010	31.32	31.54	31.16	31.31	2,250,961	-0.07(-0.22%)
Mar 08, 2010	31.29	31.46	30.99	31.38	2,543,807	+0.12(+0.38%)
Mar 05, 2010	30.99	31.30	30.82	31.26	2,004,318	+0.46(+1.49%)
Mar 04, 2010	31.06	31.22	30.58	30.80	2,383,501	-0.26(-0.84%)
Mar 03, 2010	30.90	31.38	30.83	31.06	2,101,893	+0.12(+0.39%)
Mar 02, 2010	31.10	31.32	30.74	30.94	2,501,250	-0.03(-0.10%)
Mar 01, 2010	30.61	31.07	30.37	30.97	3,592,058	+0.53(+1.74%)
Feb 26, 2010	30.24	30.50	30.02	30.44	3,178,651	+0.15(+0.50%)
Feb 25, 2010	30.16	30.60	29.52	30.29	6,106,654	-0.54(-1.75%)
Feb 24, 2010	30.42	30.89	30.31	30.83	3,588,653	+0.55(+1.81%)
Feb 23, 2010	30.38	30.50	29.98	30.28	3,934,362	-0.09(-0.30%)
Feb 22, 2010	30.35	30.49	30.22	30.37	2,625,760	+0.05(+0.16%)
Feb 19, 2010	30.75	30.75	30.08	30.32	3,847,288	-0.63(-2.04%)
Feb 18, 2010	30.63	31.02	30.51	30.95	2,534,094	+0.42(+1.38%)
Feb 17, 2010	30.25	30.56	30.12	30.53	2,744,814	+0.38(+1.26%)
Feb 16, 2010	29.37	30.18	29.37	30.15	2,240,575	+0.81(+2.76%)
Feb 12, 2010	29.38	29.34	29.34	29.34	4,734,300	-0.35(-1.18%)
Feb 11, 2010	29.31	29.83	29.17	29.69	2,855,509	+0.37(+1.26%)
Feb 10, 2010	29.51	29.63	29.07	29.32	3,871,577	-0.14(-0.48%)
Feb 09, 2010	29.56	29.69	29.07	29.46	5,389,960	+0.53(+1.83%)
Feb 08, 2010	29.21	29.74	28.90	28.93	5,432,030	-0.31(-1.06%)
Feb 05, 2010	30.20	30.26	28.76	29.24	8,458,307	-1.06(-3.50%)
Feb 04, 2010	32.08	32.08	30.20	30.30	8,968,546	-2.30(-7.06%)
Feb 03, 2010	32.34	32.64	32.02	32.60	4,131,165	+0.13(+0.40%)
Feb 02, 2010	31.16	32.51	31.16	32.47	5,360,010	+1.43(+4.62%)
Feb 01, 2010	30.46	31.22	30.32	31.04	4,210,001	+0.89(+2.97%)
Jan 29, 2010	31.24	31.26	30.01	30.14	4,714,785	-0.87(-2.81%)
Jan 28, 2010	31.25	31.54	30.86	31.01	2,583,079	-0.11(-0.35%)
Jan 27, 2010	31.16	31.28	30.62	31.12	3,480,126	-0.07(-0.22%)
Jan 26, 2010	31.61	31.63	31.13	31.19	3,842,786	-0.63(-1.98%)
Jan 25, 2010	31.96	32.25	31.75	31.82	2,746,209	-0.02(-0.06%)
Jan 22, 2010	31.94	32.33	31.72	31.84	3,879,310	-0.26(-0.81%)
Jan 21, 2010	32.41	33.17	31.98	32.10	5,146,146	-0.22(-0.68%)
Jan 20, 2010	32.51	32.51	32.07	32.32	4,465,332	-0.48(-1.46%)
Jan 19, 2010	32.28	32.86	32.19	32.80	2,894,827	+0.54(+1.67%)
Jan 15, 2010	32.29	32.26	32.26	32.26	4,559,500	-0.06(-0.19%)
Jan 14, 2010	32.03	32.38	31.86	32.32	3,500,797	+0.33(+1.03%)
Jan 13, 2010	32.24	32.44	31.87	31.99	4,216,050	-0.18(-0.56%)
Jan 12, 2010	30.82	32.20	30.82	32.17	7,839,484	+1.24(+4.01%)
Jan 11, 2010	30.96	31.10	30.19	30.93	8,793,440	-0.54(-1.72%)
Jan 08, 2010	31.28	31.59	30.97	31.47	6,414,095	+0.29(+0.93%)
Jan 07, 2010	31.84	31.86	30.81	31.18	8,024,132	-0.81(-2.53%)
Jan 06, 2010	32.42	32.48	31.97	31.99	4,996,264	-0.26(-0.81%)
Jan 05, 2010	31.90	32.34	31.55	32.25	2,698,134	+0.13(+0.40%)
Jan 04, 2010	31.87	32.28	31.73	32.12	3,256,640	+0.62(+1.97%)
Dec 31, 2009	31.95	31.50	31.50	31.50	2,128,200	-0.32(-1.01%)
Dec 30, 2009	32.08	32.08	31.61	31.82	2,014,918	-0.34(-1.06%)
Dec 29, 2009	32.27	32.47	32.01	32.16	1,595,909	-0.10(-0.31%)
Dec 28, 2009	32.30	32.47	32.09	32.26	1,490,793	-0.04(-0.12%)
Dec 24, 2009	31.93	32.41	31.92	32.30	590,005	+0.17(+0.53%)
Dec 23, 2009	31.89	32.17	31.82	32.13	1,929,428	+0.22(+0.69%)
Dec 22, 2009	31.92	32.17	31.70	31.91	3,363,213	-0.04(-0.13%)
Dec 21, 2009	31.84	32.12	31.75	31.95	2,368,119	+0.26(+0.82%)
Dec 18, 2009	31.53	31.88	30.94	31.69	6,166,861	+0.24(+0.76%)
Dec 17, 2009	33.00	33.00	31.45	31.45	6,979,862	-1.91(-5.73%)
Dec 16, 2009	33.43	33.82	33.10	33.36	2,647,253	-0.18(-0.54%)
Dec 15, 2009	33.61	33.78	33.28	33.54	2,547,262	-0.12(-0.36%)
Dec 14, 2009	33.70	33.83	33.60	33.66	2,286,452	-0.01(-0.03%)
Dec 11, 2009	33.33	33.85	33.24	33.67	2,866,178	+0.43(+1.29%)
Dec 10, 2009	32.99	33.43	32.99	33.24	2,819,406	+0.44(+1.34%)
Dec 09, 2009	33.16	33.29	32.59	32.80	5,163,432	-0.40(-1.20%)
Dec 08, 2009	33.67	33.79	33.02	33.20	4,290,533	-0.88(-2.58%)
Dec 07, 2009	34.79	34.86	33.98	34.08	4,838,216	-1.28(-3.62%)
Dec 04, 2009	36.04	36.39	35.28	35.36	3,424,430	-0.16(-0.45%)
Dec 03, 2009	35.55	36.09	35.32	35.52	2,837,783	+0.03(+0.08%)
Dec 02, 2009	35.08	35.68	34.96	35.49	2,268,411	+0.44(+1.26%)
Dec 01, 2009	34.42	35.16	34.42	35.05	2,539,658	+0.80(+2.34%)
Nov 30, 2009	34.57	34.69	34.14	34.25	3,013,616	-0.44(-1.27%)
Nov 27, 2009	34.49	34.86	34.00	34.69	1,507,222	-0.78(-2.20%)
Nov 25, 2009	35.42	35.60	35.31	35.47	1,566,452	+0.69(+1.98%)
Nov 24, 2009	35.07	35.42	34.54	34.78	3,234,071	-0.33(-0.94%)
Nov 23, 2009	34.43	35.26	34.43	35.11	4,253,570	+1.08(+3.17%)
Nov 20, 2009	34.20	34.35	33.78	34.03	3,742,349	-0.30(-0.87%)
Nov 19, 2009	35.03	35.08	33.93	34.33	3,246,627	-0.97(-2.75%)
Nov 18, 2009	36.01	36.12	34.74	35.30	4,456,128	-0.82(-2.27%)
Nov 17, 2009	36.12	36.36	35.76	36.12	3,600,378	+0.01(+0.03%)
Nov 16, 2009	35.24	36.13	35.24	36.11	3,805,690	+1.01(+2.88%)
Nov 13, 2009	34.46	35.16	34.29	35.10	4,148,647	+0.63(+1.83%)
Nov 12, 2009	34.33	34.80	34.20	34.47	3,934,499	+0.08(+0.23%)
Nov 11, 2009	33.97	34.43	33.87	34.39	2,862,290	+0.55(+1.63%)
Nov 10, 2009	33.94	34.19	33.76	33.84	2,498,846	+0.00(+0.00%)
Nov 09, 2009	33.47	33.86	33.24	33.84	2,812,975	+0.72(+2.17%)
Nov 06, 2009	33.00	33.33	32.74	33.12	2,481,687	+0.01(+0.03%)
Nov 05, 2009	32.56	33.28	32.56	33.11	3,121,962	+0.63(+1.94%)
Nov 04, 2009	32.04	32.86	32.04	32.48	4,108,905	+0.49(+1.53%)
Nov 03, 2009	32.14	32.33	31.79	31.99	4,986,846	-0.31(-0.96%)
Nov 02, 2009	32.07	32.57	31.79	32.30	4,200,693	+0.25(+0.78%)
Oct 30, 2009	32.78	32.88	31.73	32.05	6,938,059	-0.53(-1.63%)
Oct 29, 2009	32.50	32.98	30.12	32.58	9,946,940	-0.42(-1.27%)
Oct 28, 2009	33.84	34.12	32.89	33.00	4,801,605	-1.05(-3.08%)
Oct 27, 2009	34.75	34.90	34.00	34.05	4,063,765	-0.50(-1.45%)
Oct 26, 2009	34.92	35.64	34.42	34.55	4,128,635	-0.43(-1.23%)
Oct 23, 2009	35.20	35.27	34.87	34.98	4,027,393	-0.72(-2.02%)
Oct 22, 2009	34.98	35.82	34.98	35.70	6,109,294	+0.77(+2.20%)
Oct 21, 2009	34.26	35.47	34.26	34.93	6,522,815	+0.62(+1.81%)
Oct 20, 2009	34.01	34.36	33.98	34.31	6,244,161	+0.25(+0.73%)
Oct 19, 2009	34.02	34.33	33.97	34.06	6,798,873	+0.10(+0.29%)
Oct 16, 2009	33.96	34.52	33.93	33.96	6,618,422	-0.11(-0.32%)
Oct 15, 2009	33.94	34.21	33.83	34.07	5,532,939	+0.04(+0.12%)
Oct 14, 2009	34.30	34.51	33.77	34.03	3,229,247	-0.08(-0.23%)
Oct 13, 2009	34.21	34.44	34.05	34.11	2,339,399	-0.23(-0.67%)
Oct 12, 2009	34.18	34.54	33.98	34.34	2,277,709	+0.36(+1.06%)
Oct 09, 2009	33.95	34.04	33.75	33.98	3,190,048	-0.07(-0.21%)
Oct 08, 2009	33.98	34.48	33.69	34.05	4,622,377	+0.37(+1.10%)
Oct 07, 2009	33.28	33.84	33.25	33.68	3,609,255	+0.35(+1.05%)
Oct 06, 2009	32.81	33.60	32.81	33.33	5,094,443	+0.54(+1.65%)
Oct 05, 2009	32.53	32.82	31.93	32.79	3,334,760	+0.18(+0.55%)
Oct 02, 2009	32.49	32.94	32.01	32.61	4,477,742	-0.01(-0.03%)
Oct 01, 2009	33.84	33.85	32.61	32.62	5,395,503	-1.34(-3.95%)
Sep 30, 2009	33.59	34.17	33.07	33.96	3,623,757	+0.37(+1.10%)
Sep 29, 2009	33.41	34.07	33.40	33.59	3,126,903	+0.06(+0.18%)
Sep 28, 2009	33.00	33.83	32.94	33.53	2,214,635	+0.71(+2.16%)
Sep 25, 2009	32.86	33.42	32.61	32.82	3,721,310	-0.13(-0.39%)
Sep 24, 2009	33.13	33.93	32.64	32.95	3,676,916	-0.13(-0.39%)
Sep 23, 2009	32.45	33.87	32.45	33.08	5,449,256	+0.58(+1.78%)
Sep 22, 2009	32.04	32.65	31.66	32.50	2,855,032	+0.51(+1.59%)
Sep 21, 2009	32.07	32.07	31.50	31.99	2,670,872	-0.17(-0.53%)
Sep 18, 2009	32.16	32.34	31.79	32.16	4,685,848	-0.53(-1.62%)
Sep 17, 2009	32.70	32.94	31.87	32.69	3,832,517	+0.59(+1.85%)
Sep 16, 2009	32.03	32.69	31.80	32.10	2,724,926	+0.11(+0.33%)
Sep 15, 2009	31.82	32.23	31.55	31.99	2,541,980	+0.11(+0.35%)
Sep 14, 2009	31.79	32.01	31.64	31.88	2,070,366	-0.19(-0.59%)
Sep 11, 2009	32.15	32.38	31.80	32.07	2,654,293	+0.04(+0.12%)
Sep 10, 2009	31.58	32.06	31.29	32.03	2,825,944	+0.39(+1.23%)
Sep 09, 2009	31.41	32.09	31.01	31.64	2,040,674	+0.27(+0.86%)
Sep 08, 2009	30.97	31.60	30.90	31.37	2,268,983	+0.49(+1.59%)
Sep 04, 2009	29.96	30.94	29.95	30.88	2,902,134	+0.87(+2.90%)
Sep 03, 2009	30.54	30.91	29.56	30.01	4,272,196	-0.61(-1.99%)
Sep 02, 2009	30.83	30.95	30.35	30.62	2,448,656	-0.37(-1.19%)

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.