Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.66	22.80	22.29	22.67	2,303,219	-0.27(-1.16%)
Aug 28, 2009	23.06	23.28	22.52	22.94	3,027,102	+0.07(+0.29%)
Aug 27, 2009	22.10	22.91	21.97	22.87	3,810,506	+0.64(+2.88%)
Aug 26, 2009	22.14	22.31	21.94	22.23	2,003,492	-0.07(-0.34%)
Aug 25, 2009	22.34	22.71	22.21	22.31	2,446,740	+0.13(+0.60%)
Aug 24, 2009	21.69	22.72	21.69	22.17	4,991,867	+0.49(+2.27%)
Aug 21, 2009	21.23	21.81	21.02	21.68	4,946,716	+0.62(+2.92%)
Aug 20, 2009	20.62	21.12	20.54	21.07	3,683,303	+0.24(+1.16%)
Aug 19, 2009	19.69	20.82	19.69	20.82	4,380,693	+0.90(+4.51%)
Aug 18, 2009	19.73	20.09	19.73	19.93	2,240,849	+0.37(+1.87%)
Aug 17, 2009	19.97	20.07	19.48	19.56	3,772,787	-0.76(-3.75%)
Aug 14, 2009	20.66	20.72	20.07	20.32	2,438,719	-0.27(-1.33%)
Aug 13, 2009	20.84	20.84	20.09	20.60	2,746,339	-0.16(-0.76%)
Aug 12, 2009	20.50	21.03	20.21	20.75	2,186,570	+0.32(+1.58%)
Aug 11, 2009	20.66	20.89	20.21	20.43	2,947,700	-0.47(-2.26%)
Aug 10, 2009	20.85	21.31	20.65	20.90	3,945,441	-0.24(-1.14%)
Aug 07, 2009	20.50	21.23	20.21	21.14	4,585,190	+0.90(+4.42%)
Aug 06, 2009	20.71	20.71	20.03	20.25	3,229,556	-0.22(-1.05%)
Aug 05, 2009	20.89	21.06	20.12	20.46	4,662,121	-0.18(-0.85%)
Aug 04, 2009	19.90	20.81	19.79	20.64	6,331,343	+0.71(+3.54%)
Aug 03, 2009	19.97	20.36	19.44	19.93	5,405,472	+0.26(+1.31%)
Jul 31, 2009	19.92	20.04	19.63	19.68	5,992,373	-0.20(-1.00%)
Jul 30, 2009	21.39	21.57	19.82	19.87	7,773,371	-1.28(-6.03%)
Jul 29, 2009	22.60	22.87	21.03	21.15	8,383,439	-1.74(-7.60%)
Jul 28, 2009	22.10	22.95	21.98	22.89	6,543,115	+0.84(+3.80%)
Jul 27, 2009	21.40	22.17	21.27	22.05	4,864,094	+0.56(+2.62%)
Jul 24, 2009	20.86	21.52	20.83	21.49	252	+0.34(+1.61%)
Jul 23, 2009	19.91	21.65	19.64	21.15	17,906,126	-0.83(-3.77%)
Jul 22, 2009	22.38	22.69	21.82	21.98	7,975,926	-0.23(-1.04%)
Jul 21, 2009	23.74	23.92	21.44	22.21	17,164,232	-1.49(-6.29%)
Jul 20, 2009	24.37	24.37	23.54	23.70	5,923,177	-0.36(-1.48%)
Jul 17, 2009	24.06	24.37	23.91	24.06	2,244,833	-0.02(-0.10%)
Jul 16, 2009	23.79	24.25	23.66	24.08	3,404,625	+0.27(+1.15%)
Jul 15, 2009	23.79	24.47	23.55	23.81	6,885,630	+0.64(+2.75%)
Jul 14, 2009	22.76	23.31	22.55	23.17	3,038,917	+0.36(+1.60%)
Jul 13, 2009	22.08	22.84	22.08	22.81	3,104,320	+1.00(+4.60%)
Jul 10, 2009	21.95	22.17	21.65	21.81	1,866,154	-0.28(-1.28%)
Jul 09, 2009	22.39	22.39	21.76	22.09	2,022,224	+0.12(+0.53%)
Jul 08, 2009	21.86	22.32	21.64	21.97	4,734,993	+0.33(+1.53%)
Jul 07, 2009	22.48	22.70	21.58	21.64	4,918,949	-0.27(-1.25%)
Jul 06, 2009	21.18	21.95	21.18	21.91	3,216,421	+0.63(+2.96%)
Jul 02, 2009	22.11	22.11	21.28	21.28	3,277,700	-1.03(-4.61%)
Jul 01, 2009	21.78	22.59	21.70	22.31	3,648,604	+0.47(+2.16%)
Jun 30, 2009	21.90	21.92	20.77	21.84	2,399,151	-0.11(-0.49%)
Jun 29, 2009	21.53	22.05	21.17	21.95	2,368,092	+0.39(+1.81%)
Jun 26, 2009	21.26	21.68	21.10	21.56	5,736,024	+0.29(+1.36%)
Jun 25, 2009	20.97	21.27	20.89	21.27	2,890,226	-0.04(-0.19%)
Jun 24, 2009	21.04	21.61	20.90	21.31	2,411,290	+0.47(+2.27%)
Jun 23, 2009	20.62	20.97	20.31	20.84	3,163,005	+0.56(+2.74%)
Jun 22, 2009	21.35	21.42	20.27	20.28	3,920,505	-1.30(-6.03%)
Jun 19, 2009	21.71	22.15	21.38	21.58	2,708,167	+0.09(+0.42%)
Jun 18, 2009	21.95	22.05	21.30	21.49	3,684,278	-0.42(-1.93%)
Jun 17, 2009	21.27	22.44	20.85	21.91	4,322,134	+0.64(+3.00%)
Jun 16, 2009	22.20	22.40	21.23	21.27	3,311,176	-0.67(-3.06%)
Jun 15, 2009	23.28	23.55	21.85	21.95	5,682,187	-1.54(-6.56%)
Jun 12, 2009	23.68	23.84	23.18	23.49	2,213,029	-0.23(-0.98%)
Jun 11, 2009	24.07	24.37	23.67	23.72	2,859,178	-0.40(-1.65%)
Jun 10, 2009	24.76	24.81	23.74	24.12	2,491,644	-0.19(-0.78%)
Jun 09, 2009	23.81	24.47	23.74	24.31	2,316,485	+0.51(+2.16%)
Jun 08, 2009	23.59	23.96	23.27	23.79	2,940,914	-0.19(-0.80%)
Jun 05, 2009	24.23	24.67	23.80	23.99	3,810,419	+0.06(+0.24%)
Jun 04, 2009	24.00	24.01	23.38	23.93	2,842,306	+0.10(+0.42%)
Jun 03, 2009	23.36	23.87	23.16	23.83	3,619,045	+0.09(+0.38%)
Jun 02, 2009	23.50	23.84	23.31	23.74	3,403,356	+0.07(+0.32%)
Jun 01, 2009	22.80	23.86	22.74	23.66	3,588,354	+0.96(+4.24%)
May 29, 2009	22.19	22.77	22.09	22.70	3,939,063	+0.41(+1.86%)
May 28, 2009	22.39	22.80	21.28	22.29	7,066,296	-1.04(-4.48%)
May 27, 2009	24.00	24.36	23.29	23.33	2,230,001	-0.65(-2.70%)
May 26, 2009	22.95	24.13	22.71	23.98	2,923,201	+0.86(+3.73%)
May 22, 2009	23.43	23.65	23.04	23.11	1,659,134	-0.18(-0.78%)
May 21, 2009	23.40	23.57	22.92	23.30	2,308,365	-0.51(-2.16%)
May 20, 2009	24.69	24.83	23.69	23.81	2,767,315	-0.54(-2.21%)
May 19, 2009	24.49	24.80	24.20	24.35	2,638,493	-0.27(-1.11%)
May 18, 2009	23.93	24.74	23.48	24.62	3,101,810	+1.17(+4.98%)
May 15, 2009	23.17	24.07	22.45	23.45	2,557,430	+0.00(+0.00%)
May 14, 2009	22.69	23.64	22.69	23.45	3,459,204	+0.43(+1.86%)
May 13, 2009	24.24	24.27	22.91	23.03	5,877,194	-1.71(-6.91%)
May 12, 2009	25.74	26.05	24.45	24.73	4,101,492	-0.92(-3.57%)
May 11, 2009	25.18	26.19	24.91	25.65	3,457,853	-0.14(-0.54%)
May 08, 2009	25.15	25.79	24.69	25.79	4,466,161	+1.34(+5.47%)
May 07, 2009	26.25	26.25	24.32	24.45	5,569,787	-1.26(-4.88%)
May 06, 2009	26.06	26.07	25.41	25.71	6,191,442	-0.06(-0.22%)
May 05, 2009	24.81	26.25	24.69	25.77	4,561,229	+0.74(+2.97%)
May 04, 2009	24.34	25.10	24.30	25.02	4,183,457	+0.66(+2.71%)
May 01, 2009	24.13	24.50	23.99	24.36	3,268,396	-0.02(-0.07%)
Apr 30, 2009	24.06	24.78	24.06	24.38	4,640,527	+0.60(+2.54%)
Apr 29, 2009	23.26	24.36	23.24	23.78	5,721,466	+1.07(+4.73%)
Apr 28, 2009	23.92	23.92	22.63	22.70	6,385,891	-1.76(-7.19%)
Apr 27, 2009	23.45	24.63	23.30	24.46	5,050,323	+0.64(+2.70%)
Apr 24, 2009	23.03	23.94	22.62	23.82	4,311,466	+0.78(+3.37%)
Apr 23, 2009	22.97	23.12	22.13	23.04	3,000,045	+0.55(+2.46%)
Apr 22, 2009	22.08	23.26	21.94	22.49	3,621,364	-0.36(-1.59%)
Apr 21, 2009	22.24	22.88	21.87	22.85	6,409,749	+0.50(+2.25%)
Apr 20, 2009	23.04	23.28	22.32	22.35	5,835,745	-1.31(-5.55%)
Apr 17, 2009	22.35	23.83	22.20	23.66	7,952,379	+1.07(+4.72%)
Apr 16, 2009	20.65	22.76	20.28	22.60	9,080,852	+2.49(+12.36%)
Apr 15, 2009	19.45	20.14	19.41	20.11	4,856,088	+0.19(+0.95%)
Apr 14, 2009	20.25	20.73	19.85	19.92	4,676,865	-1.11(-5.26%)
Apr 13, 2009	19.90	21.18	19.18	21.03	5,208,511	+0.80(+3.96%)
Apr 09, 2009	19.36	20.30	19.02	20.23	5,258,956	+1.45(+7.70%)
Apr 08, 2009	18.49	18.85	18.32	18.78	2,059,566	+0.45(+2.43%)
Apr 07, 2009	18.65	18.79	18.32	18.33	2,832,184	-0.72(-3.77%)
Apr 06, 2009	19.14	19.16	18.52	19.05	4,312,484	-0.39(-2.00%)
Apr 03, 2009	19.18	19.50	18.13	19.44	5,493,067	+1.16(+6.32%)
Apr 02, 2009	18.75	19.10	17.86	18.28	6,920,569	+0.50(+2.79%)
Apr 01, 2009	18.57	19.33	17.52	17.79	9,662,396	-1.14(-6.02%)
Mar 31, 2009	18.34	19.42	18.16	18.93	5,784,249	+0.84(+4.66%)
Mar 30, 2009	18.28	18.82	17.90	18.09	5,407,127	-1.25(-6.45%)
Mar 26, 2009	18.64	19.42	18.24	19.33	7,213,751	+0.97(+5.26%)
Mar 25, 2009	18.02	18.69	17.66	18.37	6,845,566	+0.30(+1.65%)
Mar 24, 2009	16.44	18.22	16.35	18.07	8,046,618	+1.02(+5.96%)
Mar 23, 2009	16.28	17.09	16.24	17.05	6,705,194	+1.54(+9.96%)
Mar 20, 2009	15.93	16.30	15.46	15.51	5,655,642	-0.23(-1.47%)
Mar 19, 2009	16.55	16.55	15.68	15.74	4,757,061	-0.51(-3.13%)
Mar 18, 2009	15.50	16.31	15.15	16.25	5,521,422	+0.67(+4.33%)
Mar 17, 2009	14.91	15.58	14.66	15.58	4,893,215	+0.63(+4.20%)
Mar 16, 2009	15.29	15.59	14.85	14.95	5,337,407	-0.13(-0.88%)
Mar 13, 2009	15.04	15.21	14.70	15.08	0	+0.07(+0.44%)
Mar 12, 2009	14.78	15.09	14.33	15.01	6,758,948	+0.25(+1.68%)
Mar 11, 2009	14.79	15.01	14.30	14.77	6,224,301	-0.11(-0.72%)
Mar 10, 2009	13.67	14.92	13.48	14.87	6,757,452	+1.55(+11.66%)
Mar 09, 2009	12.99	13.76	12.96	13.32	4,798,805	+0.07(+0.56%)
Mar 06, 2009	13.68	13.68	12.86	13.25	0	-0.26(-1.96%)
Mar 05, 2009	13.40	13.75	13.32	13.51	8,062,442	-0.35(-2.50%)
Mar 04, 2009	13.60	14.18	13.30	13.86	10,333,737	+0.20(+1.45%)
Mar 02, 2009	14.54	14.63	13.64	13.66	7,930,961	-1.16(-7.86%)
Feb 27, 2009	14.44	15.11	14.44	14.82	0	-0.05(-0.33%)
Feb 26, 2009	15.17	15.57	14.76	14.87	6,832,512	-0.05(-0.33%)
Feb 25, 2009	14.90	15.39	14.45	14.92	9,571,778	-0.36(-2.32%)
Feb 24, 2009	14.80	15.40	14.58	15.28	10,481,427	+0.50(+3.41%)
Feb 23, 2009	16.59	16.59	14.65	14.77	11,026,947	-1.05(-6.63%)
Feb 20, 2009	17.79	17.81	15.22	15.82	19,230,282	-2.40(-13.19%)
Feb 19, 2009	18.63	19.12	18.14	18.23	4,829,120	-0.19(-1.03%)
Feb 18, 2009	19.02	19.33	18.26	18.42	5,715,397	-0.41(-2.19%)
Feb 17, 2009	18.78	19.55	18.71	18.83	4,924,551	-0.80(-4.06%)
Feb 13, 2009	19.57	20.15	18.73	19.63	6,691,143	-0.07(-0.38%)
Feb 12, 2009	19.87	20.03	18.85	19.70	6,246,727	-0.71(-3.46%)
Feb 11, 2009	20.50	20.61	19.94	20.41	5,199,680	+0.06(+0.28%)
Feb 10, 2009	20.24	21.69	20.02	20.35	8,630,706	-0.19(-0.92%)
Feb 09, 2009	20.43	20.80	20.10	20.54	4,124,946	+0.11(+0.52%)
Feb 06, 2009	19.13	20.53	19.01	20.43	6,344,061	+1.36(+7.16%)
Feb 05, 2009	18.42	20.05	18.14	19.07	7,098,186	+0.88(+4.84%)
Feb 04, 2009	18.06	18.77	17.70	18.19	5,575,812	+0.30(+1.65%)
Feb 03, 2009	17.62	18.15	17.31	17.89	4,195,390	+0.19(+1.07%)
Feb 02, 2009	17.05	17.86	17.03	17.70	3,445,979	+0.09(+0.51%)
Jan 30, 2009	18.33	18.50	17.37	17.61	0	-0.46(-2.55%)
Jan 29, 2009	18.70	19.16	17.99	18.07	4,854,131	-1.18(-6.11%)
Jan 28, 2009	18.25	19.36	18.22	19.25	5,237,171	+1.13(+6.22%)
Jan 27, 2009	17.51	18.24	17.19	18.12	5,411,059	+0.82(+4.75%)
Jan 26, 2009	17.74	17.97	16.89	17.30	5,234,844	-0.18(-1.03%)
Jan 23, 2009	16.68	17.80	16.60	17.48	5,396,290	+0.16(+0.95%)
Jan 22, 2009	17.04	17.83	16.61	17.32	6,331,488	+0.29(+1.69%)
Jan 21, 2009	16.72	17.16	15.64	17.03	7,344,312	+0.96(+5.99%)
Jan 20, 2009	17.67	18.01	15.97	16.07	7,626,562	-1.52(-8.65%)
Jan 16, 2009	19.18	19.32	17.18	17.59	12,753,380	-0.88(-4.76%)
Jan 15, 2009	19.49	19.59	17.83	18.47	11,583,322	-1.10(-5.63%)
Jan 14, 2009	18.46	19.97	18.38	19.57	8,897,083	+0.63(+3.34%)
Jan 13, 2009	18.61	19.12	18.52	18.94	4,905,653	+0.03(+0.17%)
Jan 12, 2009	18.84	19.13	18.55	18.90	4,427,177	-0.03(-0.17%)
Jan 09, 2009	18.71	19.20	18.39	18.94	4,842,539	+0.31(+1.68%)
Jan 08, 2009	18.57	18.68	17.95	18.62	4,266,206	-0.09(-0.48%)
Jan 07, 2009	18.58	18.95	18.47	18.71	3,462,134	-0.18(-0.96%)
Jan 06, 2009	18.42	19.27	18.31	18.90	4,949,250	+0.67(+3.65%)
Jan 05, 2009	18.04	18.37	17.57	18.23	4,630,016	+0.01(+0.05%)
Jan 02, 2009	16.99	18.54	16.31	18.22	0	+1.70(+10.30%)
Jan 01, 2009	16.47	16.73	16.12	16.52	0	+0.00(+0.00%)
Dec 31, 2008	16.47	16.73	16.12	16.52	3,616,417	+0.02(+0.10%)
Dec 30, 2008	16.35	16.54	16.17	16.50	3,992,749	+0.19(+1.16%)
Dec 29, 2008	16.90	16.94	16.17	16.31	3,290,230	-0.59(-3.50%)
Dec 26, 2008	17.22	17.63	16.75	16.91	2,030,854	-0.24(-1.39%)
Dec 24, 2008	17.25	17.34	16.61	17.14	1,092,155	-0.07(-0.38%)
Dec 23, 2008	18.09	18.31	17.03	17.21	4,996,613	-0.76(-4.21%)
Dec 22, 2008	19.25	19.25	17.41	17.97	4,783,255	-0.96(-5.08%)
Dec 19, 2008	18.01	19.16	17.68	18.93	6,027,498	+1.04(+5.84%)
Dec 18, 2008	18.11	18.47	17.56	17.88	4,140,026	-0.13(-0.73%)
Dec 17, 2008	17.40	18.67	16.94	18.02	3,459,794	+0.28(+1.58%)
Dec 16, 2008	17.06	17.79	16.75	17.74	6,043,403	+1.16(+6.99%)
Dec 15, 2008	17.36	17.62	16.30	16.58	3,140,966	-0.81(-4.68%)
Dec 12, 2008	16.89	17.46	16.49	17.39	3,815,658	-0.01(-0.05%)
Dec 11, 2008	17.74	18.67	17.14	17.40	2,600,622	-1.03(-5.58%)
Dec 10, 2008	18.37	19.04	17.80	18.43	1,850,163	+0.16(+0.90%)
Dec 09, 2008	18.34	19.07	18.02	18.26	2,957,313	-0.79(-4.14%)
Dec 08, 2008	18.66	19.21	18.52	19.05	3,326,380	+0.86(+4.70%)
Dec 05, 2008	17.14	18.32	16.24	18.20	2,878,553	+0.90(+5.23%)
Dec 04, 2008	17.19	18.65	16.93	17.29	3,872,292	-0.35(-2.00%)
Dec 03, 2008	16.37	17.74	16.02	17.65	3,759,925	+0.88(+5.25%)
Dec 02, 2008	15.20	16.86	15.09	16.77	4,193,092	+1.28(+8.29%)
Dec 01, 2008	17.30	17.46	15.41	15.48	3,998,844	-2.37(-13.27%)
Nov 28, 2008	17.48	17.87	16.59	17.85	1,887,764	+0.34(+1.93%)
Nov 26, 2008	16.11	17.65	15.80	17.51	4,293,361	+1.09(+6.61%)
Nov 25, 2008	16.92	16.92	15.11	16.43	5,135,555	-0.02(-0.10%)
Nov 24, 2008	15.34	16.63	14.50	16.45	4,957,381	+1.83(+12.55%)
Nov 21, 2008	13.29	16.26	12.73	14.61	6,120,521	+1.76(+13.69%)
Nov 20, 2008	13.82	14.74	12.67	12.85	5,647,282	-1.33(-9.39%)
Nov 19, 2008	15.69	15.69	14.05	14.18	5,583,646	-1.53(-9.73%)
Nov 18, 2008	15.22	15.76	14.84	15.71	7,046,436	+0.27(+1.76%)
Nov 17, 2008	15.64	16.29	15.16	15.44	5,480,495	-0.37(-2.33%)
Nov 14, 2008	17.68	17.93	15.76	15.81	5,111,366	-2.31(-12.73%)
Nov 13, 2008	15.86	18.21	15.34	18.12	8,994,087	+2.49(+15.91%)
Nov 12, 2008	16.62	16.70	15.56	15.63	4,655,621	-1.31(-7.73%)
Nov 11, 2008	17.20	17.68	16.44	16.94	4,269,276	-0.58(-3.31%)
Nov 10, 2008	18.99	19.43	17.30	17.52	2,224,423	-1.30(-6.91%)
Nov 07, 2008	18.66	19.33	18.33	18.82	2,170,631	+0.30(+1.63%)
Nov 06, 2008	18.34	19.68	18.31	18.52	3,721,639	-0.42(-2.20%)
Nov 05, 2008	20.07	20.64	18.80	18.93	3,831,410	-1.82(-8.75%)
Nov 04, 2008	21.18	21.99	20.23	20.75	5,144,725	-0.11(-0.51%)
Nov 03, 2008	20.83	21.31	20.56	20.86	3,107,704	-0.08(-0.39%)
Oct 31, 2008	19.40	21.34	19.13	20.94	4,763,749	+1.33(+6.80%)
Oct 30, 2008	18.18	19.80	17.67	19.61	6,567,255	+2.39(+13.87%)
Oct 29, 2008	16.33	18.35	16.06	17.22	6,498,582	+0.36(+2.14%)
Oct 28, 2008	15.16	16.86	14.52	16.86	8,114,811	+2.17(+14.76%)
Oct 27, 2008	15.29	16.35	14.69	14.69	4,785,626	-1.09(-6.90%)
Oct 24, 2008	15.65	17.01	15.41	15.78	6,565,559	-1.51(-8.75%)
Oct 23, 2008	17.46	17.85	16.07	17.29	7,162,747	-0.38(-2.17%)
Oct 22, 2008	18.82	19.29	16.41	17.68	8,606,408	-2.20(-11.07%)
Oct 21, 2008	21.16	21.31	19.58	19.88	3,986,666	-1.59(-7.43%)
Oct 20, 2008	20.47	21.68	20.04	21.47	2,946,220	+1.06(+5.17%)
Oct 17, 2008	18.55	21.27	18.55	20.41	5,397,323	-0.05(-0.24%)
Oct 16, 2008	20.14	20.61	18.93	20.46	5,143,578	+0.49(+2.46%)
Oct 15, 2008	21.85	22.30	19.94	19.97	5,114,841	-2.56(-11.36%)
Oct 14, 2008	21.39	22.84	21.13	22.53	7,354,179	+2.23(+11.00%)
Oct 13, 2008	20.25	20.45	19.38	20.30	6,410,535	+1.28(+6.71%)
Oct 10, 2008	17.80	19.52	16.60	19.02	8,829,012	-0.54(-2.76%)
Oct 09, 2008	22.24	22.25	19.29	19.56	7,348,883	-2.52(-11.41%)
Oct 08, 2008	21.88	23.70	21.27	22.08	4,771,751	-0.47(-2.10%)
Oct 07, 2008	23.19	24.53	22.56	22.56	5,204,426	-0.57(-2.48%)
Oct 06, 2008	23.72	24.52	22.90	23.13	4,794,378	-1.41(-5.73%)
Oct 03, 2008	25.66	26.80	24.22	24.54	3,725,144	-0.10(-0.40%)
Oct 02, 2008	26.66	27.38	24.56	24.64	3,194,544	-1.54(-5.88%)
Oct 01, 2008	27.78	27.78	25.85	26.17	2,277,178	-1.64(-5.88%)
Sep 30, 2008	26.16	28.33	24.54	27.81	5,304,486	+2.44(+9.61%)
Sep 29, 2008	26.59	28.10	25.37	25.37	4,301,700	-1.78(-6.57%)
Sep 26, 2008	27.43	28.14	26.83	27.15	0	-0.57(-2.06%)
Sep 25, 2008	28.26	28.63	27.19	27.73	3,370,660	-0.38(-1.37%)
Sep 24, 2008	28.34	28.61	27.17	28.11	3,134,733	+0.05(+0.17%)
Sep 23, 2008	28.41	28.44	27.83	28.06	4,208,295	-0.08(-0.29%)
Sep 22, 2008	31.08	31.08	28.05	28.14	6,434,168	-1.41(-4.79%)
Sep 19, 2008	31.78	32.71	29.27	29.56	0	-0.38(-1.26%)
Sep 18, 2008	28.28	29.94	26.40	29.94	12,449,080	+2.04(+7.30%)
Sep 17, 2008	29.60	30.21	27.62	27.90	8,064,824	-2.53(-8.31%)
Sep 16, 2008	28.93	30.43	28.41	30.43	7,696,699	+0.82(+2.76%)
Sep 15, 2008	30.16	31.27	29.57	29.61	7,223,841	-1.98(-6.27%)
Sep 12, 2008	31.33	32.05	31.03	31.59	3,586,734	-0.49(-1.53%)
Sep 11, 2008	31.32	32.09	30.44	32.08	5,287,252	+0.16(+0.51%)
Sep 10, 2008	32.51	32.73	31.02	31.91	5,232,626	-0.44(-1.37%)
Sep 09, 2008	33.62	34.69	32.36	32.36	5,324,867	-1.60(-4.72%)
Sep 08, 2008	33.94	34.70	33.38	33.96	7,648,216	+1.90(+5.92%)
Sep 05, 2008	32.22	32.70	31.09	32.06	0	-0.50(-1.53%)
Sep 04, 2008	33.36	33.94	32.45	32.56	4,078,882	-1.18(-3.49%)
Sep 03, 2008	33.15	33.82	32.82	33.74	2,867,773	+0.12(+0.37%)

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.