Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.60	17.74	17.42	17.60	3,613,231	-0.30(-1.68%)
Aug 28, 2009	17.73	17.94	17.53	17.90	1,982,026	+0.29(+1.65%)
Aug 27, 2009	17.69	17.78	17.29	17.61	2,027,830	-0.16(-0.90%)
Aug 26, 2009	17.64	17.93	17.61	17.77	2,413,678	-0.06(-0.34%)
Aug 25, 2009	18.00	18.11	17.69	17.83	3,240,235	-0.17(-0.94%)
Aug 24, 2009	17.99	18.04	17.88	18.00	2,283,052	+0.10(+0.56%)
Aug 21, 2009	17.60	17.98	17.55	17.90	3,844,709	+0.49(+2.81%)
Aug 20, 2009	17.42	17.55	17.39	17.41	3,281,648	+0.02(+0.12%)
Aug 19, 2009	17.02	17.59	17.00	17.39	3,706,862	-0.01(-0.06%)
Aug 18, 2009	17.02	17.51	17.00	17.40	1,914,818	+0.38(+2.23%)
Aug 17, 2009	17.14	17.14	16.76	17.02	2,447,766	-0.52(-2.96%)
Aug 14, 2009	17.45	17.54	17.17	17.54	2,065,755	-0.01(-0.06%)
Aug 13, 2009	17.30	17.63	17.13	17.55	3,113,137	+0.63(+3.72%)
Aug 12, 2009	16.76	17.21	16.75	16.92	1,843,181	+0.01(+0.06%)
Aug 11, 2009	17.04	17.20	16.83	16.91	1,574,650	-0.25(-1.46%)
Aug 10, 2009	17.12	17.35	17.00	17.16	1,743,046	+0.07(+0.41%)
Aug 07, 2009	16.55	17.28	16.55	17.09	4,141,827	+0.69(+4.21%)
Aug 06, 2009	16.63	16.70	16.40	16.40	2,376,889	-0.22(-1.32%)
Aug 05, 2009	16.95	16.95	16.44	16.62	4,100,682	-0.31(-1.83%)
Aug 04, 2009	16.80	16.94	16.65	16.93	2,991,726	+0.28(+1.68%)
Jul 31, 2009	16.33	16.92	16.28	16.65	3,098,801	+0.15(+0.91%)
Jul 30, 2009	16.41	16.58	16.20	16.50	5,300,133	+0.23(+1.41%)
Jul 29, 2009	16.65	16.76	16.16	16.27	4,627,460	-0.82(-4.80%)
Jul 28, 2009	16.94	17.20	16.75	17.09	2,738,656	-0.25(-1.44%)
Jul 27, 2009	17.34	17.41	17.09	17.34	2,961,344	-0.04(-0.23%)
Jul 24, 2009	17.29	17.50	17.20	17.38	2,653,582	+0.14(+0.81%)
Jul 23, 2009	16.59	17.25	16.52	17.24	5,665,609	+0.64(+3.86%)
Jul 22, 2009	16.51	16.95	16.46	16.60	4,325,300	-0.28(-1.66%)
Jul 21, 2009	17.24	17.35	16.73	16.88	5,062,937	-0.21(-1.23%)
Jul 20, 2009	17.10	17.45	16.82	17.09	3,800,264	+0.16(+0.95%)
Jul 17, 2009	16.60	17.00	16.34	16.93	4,838,486	+0.47(+2.86%)
Jul 16, 2009	16.20	16.59	16.16	16.46	2,897,909	+0.10(+0.61%)
Jul 15, 2009	16.27	16.52	16.15	16.36	6,257,294	+0.47(+2.96%)
Jul 14, 2009	15.90	16.05	15.61	15.89	4,925,620	+0.20(+1.27%)
Jul 13, 2009	15.25	15.69	15.22	15.69	3,854,738	+0.44(+2.89%)
Jul 10, 2009	14.92	15.34	14.80	15.25	2,893,269	+0.09(+0.59%)
Jul 09, 2009	14.82	15.37	14.80	15.16	3,693,705	+0.42(+2.85%)
Jul 08, 2009	14.90	15.13	14.40	14.74	4,863,294	-0.26(-1.73%)
Jul 07, 2009	15.20	15.47	14.96	15.00	4,494,529	-0.10(-0.66%)
Jul 06, 2009	15.30	15.30	14.74	15.10	4,096,880	-0.55(-3.51%)
Jul 03, 2009	15.83	15.95	15.60	15.65	1,049,140	-0.10(-0.63%)
Jul 02, 2009	16.30	16.44	15.75	15.75	4,952,833	-0.96(-5.75%)
Jun 30, 2009	16.65	16.91	16.26	16.71	3,487,051	+0.05(+0.30%)
Jun 29, 2009	16.73	16.84	16.53	16.66	2,345,203	+0.26(+1.59%)
Jun 26, 2009	16.35	16.49	16.25	16.40	2,138,301	-0.13(-0.79%)
Jun 25, 2009	16.06	16.63	16.11	16.53	3,885,401	+0.57(+3.57%)
Jun 24, 2009	15.87	16.24	15.86	15.96	4,688,489	+0.20(+1.27%)
Jun 23, 2009	15.75	15.80	15.39	15.76	4,630,643	+0.11(+0.70%)
Jun 22, 2009	16.43	16.55	15.65	15.65	4,593,904	-1.10(-6.57%)
Jun 19, 2009	16.59	16.75	16.32	16.75	6,334,945	+0.41(+2.51%)
Jun 18, 2009	16.05	16.36	15.93	16.34	3,646,462	+0.29(+1.81%)
Jun 17, 2009	16.48	16.48	15.80	16.05	5,833,644	-0.29(-1.77%)
Jun 16, 2009	17.26	17.38	16.33	16.34	5,004,458	-0.56(-3.31%)
Jun 15, 2009	17.31	17.43	16.86	16.90	3,214,694	-0.65(-3.70%)
Jun 12, 2009	17.49	17.67	17.28	17.55	2,587,770	-0.09(-0.51%)
Jun 11, 2009	17.13	17.71	17.10	17.64	3,633,664	+0.45(+2.62%)
Jun 10, 2009	17.45	17.47	17.00	17.19	3,962,299	+0.06(+0.35%)
Jun 09, 2009	17.39	17.47	17.13	17.13	6,710,815	+0.06(+0.35%)
Jun 08, 2009	17.20	17.20	16.90	17.07	2,994,322	-0.32(-1.84%)
Jun 05, 2009	17.45	17.69	16.96	17.39	3,561,264	+0.17(+0.99%)
Jun 04, 2009	17.09	17.39	17.00	17.22	4,358,395	+0.53(+3.18%)
Jun 03, 2009	17.14	17.22	16.47	16.69	6,013,399	-0.80(-4.57%)
Jun 02, 2009	18.10	18.10	17.43	17.49	4,582,712	-0.61(-3.37%)
Jun 01, 2009	18.15	18.29	17.95	18.10	3,657,007	+0.39(+2.20%)
May 29, 2009	18.45	18.60	17.53	17.71	6,802,962	-0.44(-2.42%)
May 28, 2009	18.00	18.20	17.85	18.15	6,162,310	+0.47(+2.66%)
May 27, 2009	17.95	18.13	17.68	17.68	5,643,604	-0.14(-0.79%)
May 26, 2009	17.10	17.90	17.05	17.82	4,677,779	+0.50(+2.89%)
May 25, 2009	17.30	17.46	17.17	17.32	762,146	-0.02(-0.12%)
May 22, 2009	17.35	17.61	17.10	17.34	3,729,098	+0.23(+1.34%)
May 21, 2009	17.19	17.33	16.97	17.11	5,514,732	-0.40(-2.28%)
May 20, 2009	17.22	18.00	17.12	17.51	7,734,352	+0.56(+3.30%)
May 19, 2009	16.75	17.10	16.35	16.95	5,134,421	+0.67(+4.12%)
May 17, 2009	16.41	16.53	15.95	16.28	662,548	+0.21(+1.31%)
May 15, 2009	16.41	16.53	15.95	16.07	3,398,771	-0.29(-1.77%)
May 14, 2009	16.00	16.60	15.95	16.36	4,587,353	+0.21(+1.30%)
May 13, 2009	16.38	16.49	16.09	16.15	7,941,030	-0.34(-2.06%)
May 12, 2009	16.36	16.55	16.17	16.49	4,701,803	+0.14(+0.86%)
May 11, 2009	16.26	16.48	16.13	16.35	3,507,541	-0.26(-1.57%)
May 08, 2009	16.60	16.69	16.37	16.61	7,966,465	+0.51(+3.17%)
May 07, 2009	16.86	16.90	15.90	16.10	7,174,447	-0.40(-2.42%)
May 06, 2009	16.85	16.85	16.45	16.50	11,519,794	+0.04(+0.24%)
May 05, 2009	16.56	16.70	16.14	16.46	6,425,919	-0.34(-2.02%)
May 04, 2009	15.95	16.80	16.44	16.80	4,432,663	+0.89(+5.59%)
May 01, 2009	15.22	16.06	15.16	15.91	5,529,884	+0.96(+6.42%)
Apr 30, 2009	15.27	15.84	14.95	14.95	6,793,870	-0.40(-2.61%)
Apr 29, 2009	14.68	15.45	14.55	15.35	8,150,811	+1.00(+6.97%)
Apr 28, 2009	14.40	14.64	14.30	14.35	2,851,499	-0.18(-1.24%)
Apr 27, 2009	14.49	14.85	14.31	14.53	4,690,332	-0.35(-2.35%)
Apr 24, 2009	15.38	15.41	14.78	14.88	6,277,615	+0.06(+0.40%)
Apr 23, 2009	14.68	14.82	14.38	14.82	3,696,622	+0.34(+2.35%)
Apr 22, 2009	14.30	14.68	14.16	14.48	3,876,343	+0.00(+0.00%)
Apr 21, 2009	13.49	14.50	13.12	14.48	7,049,318	+0.23(+1.61%)
Apr 20, 2009	14.80	14.88	14.20	14.25	6,629,919	-1.15(-7.47%)
Apr 17, 2009	15.49	15.55	15.20	15.40	5,057,761	+0.18(+1.18%)
Apr 16, 2009	15.05	15.23	14.82	15.22	4,248,010	+0.32(+2.15%)
Apr 15, 2009	14.65	14.90	14.31	14.90	5,015,750	+0.25(+1.71%)
Apr 14, 2009	15.21	15.21	14.54	14.65	5,717,392	-0.53(-3.49%)
Apr 13, 2009	14.90	15.41	14.82	15.18	4,226,958	-0.12(-0.78%)
Apr 09, 2009	15.09	15.31	12.95	15.30	4,992,849	+0.54(+3.66%)
Apr 08, 2009	14.50	14.84	12.95	14.76	5,369,170	+0.06(+0.41%)
Apr 07, 2009	14.56	14.84	14.58	14.70	6,335,364	-0.14(-0.94%)
Apr 06, 2009	14.38	14.84	14.58	14.84	5,734,394	+0.26(+1.78%)
Apr 03, 2009	14.09	14.58	12.95	14.58	4,415,580	+0.30(+2.10%)
Apr 02, 2009	14.18	14.28	13.80	14.28	5,531,650	+0.48(+3.48%)
Apr 01, 2009	13.05	13.80	13.35	13.80	5,516,461	+0.45(+3.37%)
Mar 31, 2009	13.12	13.35	12.95	13.35	6,236,660	+0.40(+3.09%)
Mar 30, 2009	12.80	13.94	12.95	12.95	4,876,481	-0.73(-5.34%)
Mar 26, 2009	13.98	13.68	13.64	13.68	6,435,434	+0.04(+0.29%)
Mar 25, 2009	13.94	13.94	13.64	13.64	5,422,092	-0.30(-2.15%)
Mar 24, 2009	14.20	14.47	13.94	13.94	6,692,762	-0.53(-3.66%)
Mar 23, 2009	13.80	14.50	14.47	14.47	7,563,409	+1.47(+11.31%)
Mar 20, 2009	13.86	13.95	13.00	13.00	7,037,321	-0.95(-6.81%)
Mar 19, 2009	13.79	14.25	13.24	13.95	7,609,207	+0.71(+5.36%)
Mar 18, 2009	13.32	13.49	13.19	13.24	4,643,113	-0.25(-1.85%)
Mar 17, 2009	12.88	13.49	12.70	13.49	4,884,583	+0.79(+6.22%)
Mar 16, 2009	12.66	13.07	12.52	12.70	6,805,172	-0.09(-0.70%)
Mar 13, 2009	13.20	13.20	12.67	12.79	4,025,414	-0.20(-1.54%)
Mar 12, 2009	12.41	13.07	12.20	12.99	4,834,521	+0.72(+5.87%)
Mar 11, 2009	12.40	12.80	12.10	12.27	6,735,337	-0.24(-1.92%)
Mar 10, 2009	12.29	12.54	12.16	12.51	8,883,658	+0.52(+4.34%)
Mar 09, 2009	11.45	12.19	11.36	11.99	5,877,933	+0.55(+4.81%)
Mar 06, 2009	11.46	11.95	11.27	11.44	4,476,219	+0.06(+0.53%)
Mar 05, 2009	11.35	11.64	11.11	11.38	5,689,204	-0.10(-0.87%)
Mar 04, 2009	11.25	11.52	11.03	11.48	4,747,648	+0.62(+5.71%)
Mar 02, 2009	11.60	11.78	10.65	10.86	4,267,158	-1.09(-9.12%)
Feb 27, 2009	11.29	12.05	11.15	11.95	7,102,450	+0.25(+2.14%)
Feb 26, 2009	11.39	12.05	11.27	11.70	7,159,696	+0.64(+5.79%)
Feb 25, 2009	10.80	11.21	10.38	11.06	5,417,574	+0.38(+3.56%)
Feb 24, 2009	10.20	10.68	9.920	10.68	5,108,093	+0.67(+6.69%)
Feb 23, 2009	10.96	10.96	9.980	10.01	4,467,678	-0.65(-6.10%)
Feb 20, 2009	11.00	11.15	10.42	10.66	4,990,590	-0.61(-5.41%)
Feb 19, 2009	11.22	11.49	11.05	11.27	6,519,248	+0.28(+2.55%)
Feb 18, 2009	11.55	11.65	10.94	10.99	5,244,036	-0.56(-4.85%)
Feb 17, 2009	11.79	11.79	11.46	11.55	4,276,083	-0.50(-4.15%)
Feb 13, 2009	12.29	12.37	12.05	12.05	3,266,747	-0.19(-1.55%)
Feb 12, 2009	12.24	12.44	11.87	12.24	4,800,045	-0.08(-0.65%)
Feb 11, 2009	12.65	12.87	12.16	12.32	3,895,258	-0.28(-2.22%)
Feb 10, 2009	13.46	13.53	12.50	12.60	3,482,067	-0.74(-5.55%)
Feb 09, 2009	13.10	13.55	13.00	13.34	4,125,030	+0.53(+4.14%)
Feb 06, 2009	12.50	13.00	12.45	12.81	6,768,081	-0.04(-0.31%)
Feb 05, 2009	12.44	12.89	12.12	12.85	5,197,999	+0.41(+3.30%)
Feb 04, 2009	12.11	12.49	11.95	12.44	5,684,009	+0.49(+4.10%)
Feb 03, 2009	11.61	12.06	11.51	11.95	3,451,744	+0.28(+2.40%)
Feb 02, 2009	11.22	11.73	11.22	11.67	2,111,339	+0.06(+0.52%)
Jan 30, 2009	12.18	12.18	11.41	11.61	5,336,228	-0.30(-2.52%)
Jan 29, 2009	11.90	12.17	11.74	11.91	2,860,407	-0.19(-1.57%)
Jan 28, 2009	12.23	12.29	11.97	12.10	6,840,315	+0.15(+1.26%)
Jan 27, 2009	12.03	12.05	11.66	11.95	3,342,593	-0.10(-0.83%)
Jan 26, 2009	11.95	12.36	11.76	12.05	4,491,348	+0.30(+2.55%)
Jan 23, 2009	11.15	11.88	10.94	11.75	3,494,414	+0.47(+4.17%)
Jan 22, 2009	11.44	11.63	11.10	11.28	3,716,982	-0.52(-4.41%)
Jan 21, 2009	11.50	11.80	10.91	11.80	4,347,504	+0.68(+6.12%)
Jan 20, 2009	11.69	11.69	10.77	11.12	10,366,965	-0.64(-5.44%)
Jan 19, 2009	11.82	11.99	11.56	11.76	2,149,794	-0.23(-1.92%)
Jan 16, 2009	12.41	12.41	11.66	11.99	4,252,536	+0.01(+0.08%)
Jan 15, 2009	11.90	11.98	11.18	11.98	5,030,068	+0.12(+1.01%)
Jan 14, 2009	12.15	12.19	11.62	11.86	3,216,038	-0.48(-3.89%)
Jan 13, 2009	12.09	12.45	11.94	12.34	4,017,583	+0.39(+3.26%)
Jan 12, 2009	12.13	12.23	11.89	11.95	2,950,142	-0.52(-4.17%)
Jan 09, 2009	12.73	13.06	12.42	12.47	3,376,817	-0.38(-2.96%)
Jan 08, 2009	12.37	12.93	12.29	12.85	3,862,575	+0.27(+2.15%)
Jan 07, 2009	13.04	13.18	12.38	12.58	4,255,314	-0.95(-7.02%)
Jan 06, 2009	13.55	13.85	13.34	13.53	5,329,224	+0.38(+2.89%)
Jan 05, 2009	12.89	13.30	12.85	13.15	6,345,910	+0.25(+1.94%)
Jan 02, 2009	12.10	12.96	12.10	12.90	3,441,664	+0.72(+5.91%)
Jan 01, 2009	11.75	12.25	11.67	12.18	0	+0.00(+0.00%)
Dec 31, 2008	11.75	12.25	11.67	12.18	2,839,090	+0.26(+2.18%)
Dec 30, 2008	11.44	11.92	11.26	11.92	2,888,833	+0.46(+4.01%)
Dec 29, 2008	11.26	11.48	11.15	11.46	2,526,838	+0.57(+5.23%)
Dec 24, 2008	10.70	10.92	10.60	10.89	1,124,192	-0.01(-0.09%)
Dec 23, 2008	11.15	11.35	10.60	10.90	3,109,031	-0.10(-0.91%)
Dec 22, 2008	11.83	11.83	10.90	11.00	4,763,962	-0.60(-5.17%)
Dec 19, 2008	11.33	11.83	11.33	11.60	11,554,343	+0.02(+0.17%)
Dec 18, 2008	11.54	12.00	11.30	11.58	7,428,659	-0.70(-5.70%)
Dec 17, 2008	12.01	12.50	11.96	12.28	153,058	+0.15(+1.24%)
Dec 16, 2008	11.65	12.13	11.60	12.13	6,976,458	+0.65(+5.66%)
Dec 15, 2008	12.25	12.36	11.28	11.48	5,737,738	-0.05(-0.43%)
Dec 12, 2008	10.70	11.65	10.65	11.53	4,951,650	-0.02(-0.17%)
Dec 11, 2008	11.70	12.27	11.33	11.55	5,703,299	-0.14(-1.20%)
Dec 10, 2008	11.20	11.75	10.82	11.69	6,753,738	+0.87(+8.04%)
Dec 09, 2008	10.32	11.11	10.31	10.82	9,570,791	+0.30(+2.85%)
Dec 08, 2008	10.62	10.95	10.35	10.52	6,529,634	+0.42(+4.16%)
Dec 05, 2008	9.450	10.14	9.310	10.10	4,103,026	+0.14(+1.41%)
Dec 04, 2008	10.35	10.92	9.610	9.960	5,553,304	-0.69(-6.48%)
Dec 03, 2008	10.80	11.04	10.42	10.65	6,552,902	-0.56(-5.00%)
Dec 02, 2008	10.68	11.31	10.02	11.21	7,747,624	+0.94(+9.15%)
Dec 01, 2008	11.14	11.19	10.26	10.27	6,384,105	-2.14(-17.24%)
Nov 28, 2008	11.37	12.41	10.86	12.41	5,208,701	+0.53(+4.46%)
Nov 27, 2008	10.88	11.99	10.75	11.88	2,055,436	+0.99(+9.09%)
Nov 26, 2008	10.15	10.89	10.04	10.89	6,526,904	+0.64(+6.24%)
Nov 25, 2008	10.06	10.64	9.950	10.25	5,594,336	+0.19(+1.89%)
Nov 24, 2008	9.570	10.50	9.300	10.06	5,891,084	+0.87(+9.47%)
Nov 21, 2008	9.140	9.510	8.280	9.190	9,856,021	+0.38(+4.31%)
Nov 20, 2008	9.990	10.00	8.800	8.810	7,543,516	-1.42(-13.88%)
Nov 19, 2008	10.51	10.85	10.07	10.23	4,607,912	-0.23(-2.20%)
Nov 18, 2008	10.78	10.89	10.21	10.46	4,844,035	-0.02(-0.19%)
Nov 17, 2008	10.65	11.20	10.41	10.48	4,661,183	-0.23(-2.15%)
Nov 14, 2008	11.01	11.44	10.53	10.71	7,371,549	-0.30(-2.72%)
Nov 13, 2008	10.39	11.04	9.750	11.01	5,523,582	+0.90(+8.90%)
Nov 12, 2008	11.00	11.09	10.00	10.11	6,502,115	-0.99(-8.92%)
Nov 11, 2008	11.37	11.69	11.03	11.10	5,054,442	-0.71(-6.01%)
Nov 10, 2008	12.16	12.30	11.40	11.81	5,019,289	+0.56(+4.98%)
Nov 07, 2008	11.40	11.67	11.08	11.25	4,239,059	+0.05(+0.45%)
Nov 06, 2008	12.07	12.10	11.03	11.20	7,754,055	-0.98(-8.05%)
Nov 05, 2008	12.45	12.97	11.91	12.18	4,821,073	-0.46(-3.64%)
Nov 04, 2008	12.50	12.88	12.22	12.64	4,399,837	+0.98(+8.40%)
Nov 03, 2008	11.77	12.17	11.43	11.66	3,628,511	-0.25(-2.10%)
Oct 31, 2008	12.02	12.62	11.70	11.91	6,916,626	-0.78(-6.15%)
Oct 30, 2008	11.40	12.69	11.06	12.69	7,895,973	+1.69(+15.36%)
Oct 29, 2008	10.52	11.47	10.29	11.00	8,122,330	+1.00(+10.00%)
Oct 28, 2008	10.00	10.25	9.310	10.00	6,850,421	+0.56(+5.93%)
Oct 27, 2008	10.68	10.70	9.340	9.440	5,929,141	-1.65(-14.88%)
Oct 24, 2008	10.01	11.09	9.750	11.09	5,185,653	+0.31(+2.88%)
Oct 23, 2008	11.10	11.45	10.25	10.78	6,423,573	-0.02(-0.19%)
Oct 22, 2008	11.22	11.52	10.60	10.80	5,425,168	-1.16(-9.70%)
Oct 21, 2008	12.50	12.88	11.91	11.96	7,009,476	-1.04(-8.00%)
Oct 20, 2008	12.00	13.00	11.50	13.00	5,913,706	+1.88(+16.91%)
Oct 17, 2008	10.35	12.06	9.980	11.12	6,576,393	+1.29(+13.12%)
Oct 16, 2008	11.10	11.15	9.670	9.830	6,301,795	-1.02(-9.40%)
Oct 15, 2008	11.01	11.75	10.52	10.85	10,432,223	-1.43(-11.64%)
Oct 14, 2008	13.00	13.95	11.67	12.28	10,790,360	+2.37(+23.92%)
Oct 10, 2008	9.300	10.53	9.270	9.910	8,130,251	-0.77(-7.21%)
Oct 09, 2008	11.75	12.11	10.47	10.68	6,267,689	-0.87(-7.53%)
Oct 08, 2008	10.99	11.86	10.55	11.55	5,987,018	+0.02(+0.17%)
Oct 07, 2008	12.50	12.57	11.44	11.53	8,257,772	-0.32(-2.70%)
Oct 06, 2008	12.77	12.79	11.12	11.85	13,033,009	-1.35(-10.23%)
Oct 03, 2008	13.78	14.42	13.18	13.20	6,766,426	-0.27(-2.00%)
Oct 02, 2008	14.37	14.50	13.27	13.47	5,389,171	-1.29(-8.74%)
Oct 01, 2008	14.81	14.92	14.25	14.76	4,036,372	-0.26(-1.73%)
Sep 30, 2008	14.75	15.35	14.38	15.02	7,855,069	+0.98(+6.98%)
Sep 29, 2008	15.65	15.65	13.72	14.04	7,894,210	-2.07(-12.85%)
Sep 26, 2008	16.38	16.43	15.86	16.11	3,619,346	-0.52(-3.13%)
Sep 25, 2008	16.60	17.08	16.52	16.63	9,420,895	-0.25(-1.48%)
Sep 24, 2008	17.33	17.55	16.75	16.88	5,031,342	-0.26(-1.52%)
Sep 23, 2008	17.32	17.88	16.97	17.14	4,460,323	-0.27(-1.55%)
Sep 22, 2008	18.01	18.25	17.41	17.41	4,665,206	-0.58(-3.22%)
Sep 19, 2008	17.41	17.99	16.94	17.99	9,160,452	+1.98(+12.37%)
Sep 18, 2008	16.35	16.94	15.84	16.01	7,524,570	-0.05(-0.31%)
Sep 17, 2008	16.46	16.70	15.74	16.06	6,458,802	-0.50(-3.02%)
Sep 16, 2008	15.90	16.69	15.77	16.56	6,831,879	+0.15(+0.91%)
Sep 15, 2008	16.40	16.80	16.20	16.41	4,667,283	-0.81(-4.70%)
Sep 12, 2008	17.40	17.75	16.96	17.22	5,109,750	+0.10(+0.58%)
Sep 11, 2008	16.65	17.49	16.24	17.12	6,350,156	+0.41(+2.45%)
Sep 10, 2008	16.39	16.88	16.12	16.71	5,019,074	+0.80(+5.03%)
Sep 09, 2008	16.85	16.88	15.86	15.91	7,484,934	-0.94(-5.58%)
Sep 08, 2008	17.50	17.55	16.81	16.85	5,365,148	-0.20(-1.17%)
Sep 05, 2008	16.91	17.15	16.53	17.05	6,424,308	+0.11(+0.65%)
Sep 04, 2008	17.45	17.49	16.52	16.94	5,517,068	-0.44(-2.53%)
Sep 03, 2008	17.60	17.81	16.76	17.38	6,565,846	-0.13(-0.74%)

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.