Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.87	19.04	18.68	18.78	79,846,792	-0.01(-0.04%)
Sep 29, 2010	18.88	18.91	18.71	18.78	57,789,200	-0.14(-0.72%)
Sep 28, 2010	19.01	19.09	18.67	18.92	73,082,472	-0.04(-0.22%)
Sep 27, 2010	19.05	19.16	18.85	18.96	57,023,384	-0.03(-0.17%)
Sep 24, 2010	18.89	19.01	18.85	19.00	67,753,888	+0.26(+1.41%)
Sep 23, 2010	18.79	18.85	18.68	18.73	60,212,876	-0.14(-0.73%)
Sep 22, 2010	19.08	19.15	18.68	18.87	122,908,360	-0.41(-2.15%)
Sep 21, 2010	19.49	19.49	19.23	19.28	68,701,880	-0.21(-1.10%)
Sep 20, 2010	19.38	19.57	19.25	19.50	65,047,764	+0.16(+0.83%)
Sep 17, 2010	19.47	19.57	19.23	19.34	91,742,496	+0.08(+0.42%)
Sep 15, 2010	19.24	19.34	19.11	19.26	73,300,952	+0.07(+0.34%)
Sep 14, 2010	19.20	19.44	19.08	19.19	113,625,280	-0.06(-0.32%)
Sep 13, 2010	18.55	19.39	18.47	19.25	149,477,136	+0.97(+5.28%)
Sep 10, 2010	18.39	18.42	18.24	18.29	76,029,320	-0.12(-0.67%)
Sep 09, 2010	18.55	18.56	18.39	18.41	59,960,020	+0.06(+0.33%)
Sep 08, 2010	18.46	18.55	18.20	18.35	85,437,296	-0.02(-0.13%)
Sep 07, 2010	18.48	18.63	18.34	18.37	67,722,472	-0.25(-1.36%)
Sep 03, 2010	18.59	18.75	18.55	18.62	83,718,136	+0.27(+1.46%)
Sep 02, 2010	18.31	18.36	18.18	18.36	63,665,620	+0.03(+0.17%)
Sep 01, 2010	18.15	18.36	18.05	18.32	84,901,192	+0.33(+1.85%)
Aug 31, 2010	18.09	18.19	17.88	17.99	86,177,392	-0.13(-0.74%)
Aug 30, 2010	18.20	18.26	18.09	18.13	59,224,068	-0.22(-1.21%)
Aug 27, 2010	18.31	18.42	18.03	18.35	79,486,480	+0.08(+0.46%)
Aug 26, 2010	18.47	18.55	18.24	18.26	64,025,908	-0.21(-1.16%)
Aug 25, 2010	18.40	18.57	18.30	18.48	61,763,676	+0.05(+0.25%)
Aug 24, 2010	18.47	18.67	18.40	18.43	86,761,440	-0.18(-0.99%)
Aug 23, 2010	18.74	18.89	18.59	18.62	67,456,080	+0.04(+0.21%)
Aug 20, 2010	18.64	18.71	18.55	18.58	64,645,804	-0.16(-0.86%)
Aug 19, 2010	18.88	18.97	18.56	18.74	70,512,752	-0.29(-1.53%)
Aug 18, 2010	18.92	19.13	18.72	19.03	59,979,012	+0.08(+0.45%)
Aug 17, 2010	18.95	19.14	18.86	18.95	68,984,200	+0.26(+1.39%)
Aug 16, 2010	18.58	18.77	18.53	18.69	53,692,028	+0.08(+0.41%)
Aug 13, 2010	18.57	18.81	18.49	18.61	59,349,472	-0.07(-0.37%)
Aug 12, 2010	18.62	18.82	18.58	18.68	92,085,176	-0.28(-1.49%)
Aug 11, 2010	18.82	18.99	18.73	18.96	100,546,464	-0.16(-0.84%)
Aug 10, 2010	19.32	19.33	18.98	19.12	114,380,416	-0.41(-2.11%)
Aug 09, 2010	19.49	19.62	19.35	19.53	74,864,904	+0.05(+0.24%)
Aug 06, 2010	19.20	19.49	19.08	19.49	73,408,248	+0.14(+0.71%)
Aug 05, 2010	19.44	19.51	19.23	19.35	85,097,328	-0.27(-1.40%)
Aug 04, 2010	19.94	20.01	19.40	19.62	102,942,944	-0.33(-1.64%)
Aug 03, 2010	19.98	20.10	19.81	19.95	74,363,560	-0.13(-0.65%)
Aug 02, 2010	19.82	20.12	19.64	20.08	72,025,720	+0.40(+2.01%)
Jul 30, 2010	19.64	19.71	19.33	19.68	109,530,912	-0.17(-0.85%)
Jul 29, 2010	19.93	20.14	19.52	19.85	91,047,448	+0.06(+0.31%)
Jul 28, 2010	19.88	19.97	19.70	19.79	91,749,616	-0.16(-0.80%)
Jul 27, 2010	19.94	20.01	19.80	19.95	79,554,160	+0.05(+0.23%)
Jul 26, 2010	19.72	19.98	19.68	19.91	88,174,936	+0.22(+1.12%)
Jul 23, 2010	19.71	19.84	19.26	19.68	142,291,584	-0.02(-0.12%)
Jul 22, 2010	19.46	19.82	19.42	19.71	95,609,128	+0.55(+2.87%)
Jul 21, 2010	19.52	19.56	19.05	19.16	96,034,328	-0.27(-1.41%)
Jul 20, 2010	18.96	19.43	18.84	19.43	59,676,672	+0.19(+0.99%)
Jul 19, 2010	19.04	19.30	19.00	19.24	49,087,908	+0.26(+1.37%)
Jul 16, 2010	19.46	19.55	18.98	18.98	85,313,000	-0.47(-2.43%)
Jul 15, 2010	19.45	19.52	19.05	19.46	74,644,120	+0.05(+0.27%)
Jul 14, 2010	19.45	19.53	19.16	19.40	95,429,424	+0.24(+1.23%)
Jul 13, 2010	19.17	19.30	18.99	19.17	81,089,600	+0.23(+1.21%)
Jul 12, 2010	18.63	18.98	18.62	18.94	65,366,176	+0.43(+2.31%)
Jul 09, 2010	18.56	18.62	18.42	18.51	70,557,512	-0.11(-0.57%)
Jul 08, 2010	18.76	18.78	18.28	18.62	66,553,660	+0.08(+0.45%)
Jul 07, 2010	18.17	18.55	18.01	18.53	107,458,336	+0.37(+2.02%)
Jul 06, 2010	18.07	18.37	17.99	18.17	96,486,472	+0.42(+2.36%)
Jul 02, 2010	17.82	17.91	17.58	17.75	81,936,256	+0.08(+0.47%)
Jul 01, 2010	17.61	17.79	17.34	17.66	120,926,656	+0.11(+0.65%)
Jun 30, 2010	17.77	18.06	17.50	17.55	106,213,720	-0.23(-1.29%)
Jun 29, 2010	18.40	18.46	17.63	17.78	157,020,880	-0.93(-4.98%)
Jun 25, 2010	19.10	19.15	18.54	18.71	204,883,952	-0.36(-1.87%)
Jun 24, 2010	19.42	19.62	19.01	19.07	111,771,400	-0.23(-1.22%)
Jun 23, 2010	19.66	19.66	19.23	19.30	80,589,040	-0.35(-1.79%)
Jun 22, 2010	19.95	20.17	19.65	19.65	73,408,112	-0.14(-0.69%)
Jun 21, 2010	20.42	20.51	19.75	19.79	71,612,856	-0.37(-1.85%)
Jun 18, 2010	20.11	20.23	19.96	20.16	68,286,392	+0.05(+0.27%)
Jun 17, 2010	20.26	20.34	19.86	20.11	62,931,884	+0.04(+0.19%)
Jun 16, 2010	20.19	20.27	20.00	20.07	63,852,264	-0.20(-0.99%)
Jun 15, 2010	19.64	20.32	19.63	20.27	107,036,064	+0.83(+4.27%)
Jun 14, 2010	19.72	19.80	19.42	19.44	66,813,844	-0.13(-0.64%)
Jun 11, 2010	19.10	19.62	18.89	19.57	89,234,352	+0.50(+2.64%)
Jun 10, 2010	19.17	19.18	18.90	19.07	103,416,048	+0.16(+0.85%)
Jun 09, 2010	19.23	19.46	18.88	18.91	115,091,400	-0.24(-1.27%)
Jun 08, 2010	19.26	19.26	18.80	19.15	114,356,712	-0.14(-0.71%)
Jun 07, 2010	19.69	19.70	19.25	19.29	105,423,208	-0.38(-1.94%)
Jun 04, 2010	19.91	20.26	19.54	19.67	117,789,504	-0.82(-3.98%)
Jun 03, 2010	20.25	20.54	20.14	20.48	88,947,936	+0.30(+1.51%)
Jun 02, 2010	19.87	20.20	19.62	20.18	85,651,568	+0.43(+2.20%)
Jun 01, 2010	19.47	20.07	19.46	19.75	99,851,120	+0.07(+0.35%)
May 28, 2010	19.83	19.92	19.57	19.68	88,509,008	-0.15(-0.77%)
May 27, 2010	19.62	20.10	19.62	19.83	178,861,488	+0.75(+3.96%)
May 26, 2010	20.00	20.29	18.73	19.07	231,507,328	-0.81(-4.07%)
May 25, 2010	19.56	20.08	19.36	19.88	128,907,480	-0.15(-0.76%)
May 24, 2010	20.48	20.48	20.03	20.04	96,619,992	-0.43(-2.12%)
May 21, 2010	20.31	20.68	20.16	20.47	154,197,584	-0.21(-1.00%)
May 20, 2010	20.83	21.23	20.62	20.68	115,333,680	-0.86(-4.00%)
May 19, 2010	21.75	21.88	21.19	21.54	80,962,296	-0.27(-1.25%)
May 18, 2010	22.02	22.12	21.66	21.81	69,186,400	-0.16(-0.74%)
May 17, 2010	22.11	22.19	21.60	21.97	60,657,616	+0.01(+0.03%)
May 14, 2010	22.17	22.18	21.74	21.96	83,418,288	-0.24(-1.06%)
May 13, 2010	22.22	22.57	22.15	22.20	59,636,012	-0.15(-0.68%)
May 12, 2010	22.00	22.46	21.96	22.35	62,071,800	+0.43(+1.94%)
May 11, 2010	22.23	22.51	21.69	21.93	84,018,056	-0.05(-0.21%)
May 10, 2010	22.00	22.38	21.80	21.97	114,132,560	+0.55(+2.59%)
May 07, 2010	21.96	21.98	20.74	21.42	228,807,088	-0.58(-2.66%)
May 06, 2010	22.47	22.69	21.19	22.00	169,260,320	-0.66(-2.91%)
May 05, 2010	22.72	22.85	22.54	22.66	88,017,864	-0.21(-0.93%)
May 04, 2010	23.17	23.19	22.59	22.88	108,094,912	-0.55(-2.37%)
May 03, 2010	23.29	23.58	23.22	23.43	57,939,244	+0.25(+1.06%)
Apr 30, 2010	23.59	23.60	23.17	23.18	83,268,464	-0.36(-1.51%)
Apr 29, 2010	23.48	23.87	23.29	23.54	69,366,192	+0.07(+0.30%)
Apr 28, 2010	23.48	23.54	23.25	23.47	84,981,872	+0.05(+0.21%)
Apr 27, 2010	23.50	23.73	23.35	23.42	90,526,584	-0.20(-0.85%)
Apr 26, 2010	23.54	23.75	23.43	23.62	83,833,536	+0.11(+0.48%)
Apr 23, 2010	23.63	23.98	23.27	23.51	166,966,528	-0.33(-1.37%)
Apr 22, 2010	23.57	23.94	23.46	23.83	111,338,064	+0.04(+0.18%)
Apr 21, 2010	23.79	23.92	23.71	23.79	72,880,672	-0.02(-0.09%)
Apr 20, 2010	23.70	23.87	23.63	23.81	68,752,768	+0.24(+1.03%)
Apr 19, 2010	23.36	23.73	23.35	23.57	85,559,760	+0.28(+1.20%)
Apr 16, 2010	23.38	23.52	23.23	23.29	116,838,624	-0.15(-0.65%)
Apr 15, 2010	23.40	23.50	23.32	23.44	69,471,840	+0.04(+0.16%)
Apr 14, 2010	23.38	23.54	23.28	23.40	90,794,384	+0.28(+1.22%)
Apr 13, 2010	22.89	23.16	22.88	23.12	54,472,200	+0.10(+0.43%)
Apr 12, 2010	22.97	23.15	22.93	23.02	48,823,912	-0.02(-0.07%)
Apr 09, 2010	22.74	23.09	22.70	23.04	72,119,384	+0.32(+1.40%)
Apr 08, 2010	22.26	22.76	22.25	22.72	83,754,168	+0.43(+1.94%)
Apr 07, 2010	22.14	22.44	22.12	22.28	76,812,272	+0.02(+0.10%)
Apr 06, 2010	22.13	22.46	22.00	22.26	62,104,468	+0.04(+0.17%)
Apr 05, 2010	22.12	22.34	22.04	22.22	45,218,152	+0.08(+0.38%)
Apr 01, 2010	22.28	22.14	22.14	22.14	98,478,392	-0.10(-0.44%)
Mar 31, 2010	22.50	22.56	22.15	22.24	83,979,432	-0.37(-1.62%)
Mar 30, 2010	22.50	22.67	22.40	22.60	46,039,552	+0.14(+0.61%)
Mar 29, 2010	22.56	22.64	22.44	22.47	43,906,748	-0.05(-0.24%)
Mar 26, 2010	22.85	22.93	22.47	22.52	73,237,984	-0.27(-1.17%)
Mar 25, 2010	22.65	23.21	22.63	22.78	96,371,736	+0.27(+1.21%)
Mar 24, 2010	22.56	22.66	22.47	22.51	44,770,128	-0.17(-0.77%)
Mar 23, 2010	22.47	22.70	22.33	22.69	55,332,404	+0.21(+0.95%)
Mar 22, 2010	22.40	22.55	22.31	22.47	49,654,872	+0.01(+0.03%)
Mar 19, 2010	22.59	22.70	22.28	22.47	107,135,792	-0.02(-0.07%)
Mar 18, 2010	22.49	22.56	22.40	22.48	57,722,056	-0.02(-0.07%)
Mar 17, 2010	22.40	22.68	22.32	22.50	66,363,812	+0.20(+0.89%)
Mar 16, 2010	22.34	22.39	22.17	22.30	48,369,124	+0.06(+0.27%)
Mar 15, 2010	22.15	22.30	22.03	22.24	49,396,984	+0.02(+0.07%)
Mar 12, 2010	22.26	22.31	22.05	22.22	41,764,908	+0.07(+0.31%)
Mar 11, 2010	21.93	22.16	21.90	22.15	46,559,692	+0.16(+0.72%)
Mar 10, 2010	21.91	22.10	21.87	22.00	59,127,864	+0.13(+0.59%)
Mar 09, 2010	21.68	22.10	21.68	21.87	66,213,604	+0.13(+0.59%)
Mar 08, 2010	21.65	21.96	21.64	21.74	51,913,460	+0.03(+0.15%)
Mar 05, 2010	21.76	21.77	21.58	21.70	73,765,256	-0.03(-0.15%)
Mar 04, 2010	21.61	21.75	21.46	21.74	56,492,084	+0.13(+0.60%)
Mar 03, 2010	21.65	21.72	21.52	21.61	63,776,312	+0.00(+0.00%)
Mar 02, 2010	22.08	22.25	21.44	21.61	122,655,192	-0.43(-1.93%)
Mar 01, 2010	21.84	22.06	21.66	22.03	57,656,104	+0.27(+1.22%)
Feb 26, 2010	21.75	21.90	21.65	21.77	53,175,848	+0.05(+0.24%)
Feb 25, 2010	21.46	21.75	21.27	21.71	64,135,288	-0.02(-0.10%)
Feb 24, 2010	21.65	21.86	21.55	21.74	56,854,544	+0.23(+1.06%)
Feb 23, 2010	21.77	21.89	21.33	21.51	68,840,672	-0.30(-1.39%)
Feb 22, 2010	21.90	21.97	21.75	21.81	48,347,508	-0.03(-0.14%)
Feb 19, 2010	21.86	21.96	21.78	21.84	58,561,208	-0.15(-0.69%)
Feb 18, 2010	21.71	22.04	21.65	21.99	56,425,284	+0.29(+1.33%)
Feb 17, 2010	21.66	21.75	21.53	21.71	60,303,724	+0.18(+0.85%)
Feb 16, 2010	21.36	21.54	21.27	21.52	68,406,192	+0.42(+1.98%)
Feb 12, 2010	21.02	21.11	21.11	21.11	107,340,520	-0.14(-0.68%)
Feb 11, 2010	21.11	21.46	20.93	21.25	87,327,896	+0.10(+0.46%)
Feb 10, 2010	21.18	21.34	21.04	21.15	63,451,056	-0.02(-0.07%)
Feb 09, 2010	21.14	21.42	20.97	21.17	78,229,680	+0.22(+1.05%)
Feb 08, 2010	21.17	21.22	20.83	20.95	69,898,232	-0.23(-1.07%)
Feb 05, 2010	21.16	21.37	20.83	21.17	107,324,064	+0.14(+0.65%)
Feb 04, 2010	21.45	21.54	21.02	21.04	102,957,080	-0.60(-2.76%)
Feb 03, 2010	21.36	21.76	21.25	21.64	81,218,968	+0.13(+0.60%)
Feb 02, 2010	21.44	21.54	21.27	21.51	71,647,520	+0.04(+0.18%)
Feb 01, 2010	21.45	21.52	21.10	21.47	113,619,696	+0.17(+0.82%)
Jan 29, 2010	22.60	22.61	20.90	21.30	256,568,080	-0.74(-3.36%)
Jan 28, 2010	22.55	22.57	21.83	22.04	155,091,472	-0.39(-1.72%)
Jan 27, 2010	22.18	22.54	21.93	22.42	84,608,160	+0.13(+0.58%)
Jan 26, 2010	22.07	22.56	21.98	22.29	88,184,360	+0.14(+0.61%)
Jan 25, 2010	22.10	22.41	21.99	22.16	83,859,912	+0.27(+1.24%)
Jan 22, 2010	22.67	22.82	21.79	21.89	134,980,304	-0.79(-3.50%)
Jan 21, 2010	23.13	23.22	22.67	22.68	96,664,472	-0.43(-1.88%)
Jan 20, 2010	23.28	23.38	22.91	23.11	72,581,064	-0.39(-1.66%)
Jan 19, 2010	23.24	23.61	23.18	23.50	61,632,524	+0.18(+0.78%)
Jan 15, 2010	23.49	23.32	23.32	23.32	105,747,296	-0.08(-0.32%)
Jan 14, 2010	22.91	23.50	22.87	23.40	83,668,352	+0.46(+2.01%)
Jan 13, 2010	22.87	23.06	22.68	22.94	68,596,592	+0.21(+0.93%)
Jan 12, 2010	22.78	22.97	22.60	22.72	87,219,448	-0.15(-0.66%)
Jan 11, 2010	23.21	23.25	22.76	22.88	90,958,880	-0.29(-1.27%)
Jan 08, 2010	22.88	23.34	22.85	23.17	67,753,488	+0.16(+0.68%)
Jan 07, 2010	23.15	23.20	22.81	23.01	66,905,180	-0.24(-1.03%)
Jan 06, 2010	23.34	23.49	23.06	23.25	76,977,296	-0.14(-0.61%)
Jan 05, 2010	23.31	23.50	23.15	23.40	65,832,448	+0.01(+0.03%)
Jan 04, 2010	23.14	23.50	23.12	23.39	50,825,852	+0.36(+1.54%)
Dec 31, 2009	23.41	23.03	23.03	23.03	42,251,836	-0.36(-1.55%)
Dec 30, 2009	23.54	23.65	23.28	23.40	55,585,768	-0.32(-1.37%)
Dec 29, 2009	23.69	23.80	23.60	23.72	39,322,684	+0.17(+0.71%)
Dec 28, 2009	23.43	23.56	23.34	23.56	33,589,936	+0.13(+0.55%)
Dec 24, 2009	23.34	23.43	23.25	23.43	14,667,026	+0.06(+0.26%)
Dec 23, 2009	23.21	23.39	23.19	23.37	37,526,752	+0.08(+0.32%)
Dec 22, 2009	23.12	23.37	23.08	23.29	47,913,428	+0.23(+0.98%)
Dec 21, 2009	22.97	23.31	22.95	23.06	53,100,692	+0.12(+0.53%)
Dec 18, 2009	22.55	23.01	22.52	22.94	124,544,136	+0.57(+2.57%)
Dec 17, 2009	22.63	22.64	22.35	22.37	57,792,868	-0.38(-1.66%)
Dec 16, 2009	22.72	22.98	22.70	22.75	73,756,528	+0.06(+0.27%)
Dec 15, 2009	22.59	22.83	22.58	22.69	65,427,440	-0.07(-0.30%)
Dec 14, 2009	22.72	22.79	22.60	22.75	45,814,268	+0.20(+0.87%)
Dec 11, 2009	22.65	22.67	22.51	22.56	57,888,852	-0.02(-0.07%)
Dec 10, 2009	22.45	22.64	22.41	22.57	60,791,480	+0.12(+0.54%)
Dec 09, 2009	22.27	22.53	22.10	22.45	59,167,992	+0.11(+0.47%)
Dec 08, 2009	22.31	22.47	22.20	22.35	49,493,364	-0.17(-0.74%)
Dec 07, 2009	22.50	22.73	22.43	22.51	50,346,836	-0.14(-0.63%)
Dec 04, 2009	22.71	22.95	22.54	22.66	77,822,800	+0.11(+0.50%)
Dec 03, 2009	22.55	22.82	22.49	22.54	57,026,884	+0.04(+0.17%)
Dec 02, 2009	22.60	22.66	22.41	22.50	48,039,712	-0.17(-0.77%)
Dec 01, 2009	22.31	22.71	22.23	22.68	66,037,360	+0.45(+2.04%)
Nov 30, 2009	22.03	22.26	21.92	22.23	58,451,768	+0.14(+0.65%)
Nov 27, 2009	22.00	22.21	21.73	22.08	38,848,624	-0.43(-1.91%)
Nov 25, 2009	22.53	22.57	22.35	22.51	42,392,716	-0.09(-0.40%)
Nov 24, 2009	22.63	22.66	22.48	22.60	49,402,968	-0.02(-0.10%)
Nov 23, 2009	22.55	22.68	22.44	22.63	55,356,168	+0.24(+1.08%)
Nov 20, 2009	22.41	22.50	22.24	22.38	56,435,136	-0.12(-0.54%)
Nov 19, 2009	22.66	22.67	22.44	22.50	68,761,912	-0.25(-1.10%)
Nov 18, 2009	22.67	22.78	22.53	22.75	78,643,896	+0.08(+0.37%)
Nov 17, 2009	22.29	22.67	22.27	22.67	99,902,136	+0.35(+1.56%)
Nov 16, 2009	22.38	22.52	22.19	22.32	71,244,240	-0.07(-0.30%)
Nov 13, 2009	22.27	22.51	22.19	22.39	70,193,192	+0.20(+0.92%)
Nov 12, 2009	21.92	22.29	21.92	22.19	73,218,936	+0.18(+0.82%)
Nov 11, 2009	21.98	22.14	21.93	22.01	65,714,084	+0.08(+0.38%)
Nov 10, 2009	21.84	22.13	21.77	21.92	87,136,072	+0.02(+0.07%)
Nov 09, 2009	21.63	21.92	21.56	21.91	76,112,464	+0.36(+1.65%)
Nov 06, 2009	21.45	21.64	21.31	21.55	51,488,700	+0.04(+0.18%)
Nov 05, 2009	21.55	21.72	21.37	21.51	69,713,008	+0.31(+1.46%)
Nov 04, 2009	20.93	21.45	20.87	21.20	84,398,880	+0.40(+1.93%)
Nov 03, 2009	20.89	20.96	20.73	20.80	66,530,548	-0.26(-1.26%)
Nov 02, 2009	20.93	21.20	20.71	21.07	82,610,664	+0.11(+0.54%)
Oct 30, 2009	21.18	21.46	20.90	20.96	97,091,128	-0.37(-1.74%)
Oct 29, 2009	21.21	21.47	21.05	21.33	86,311,880	+0.15(+0.71%)
Oct 28, 2009	21.34	21.74	21.12	21.17	97,291,304	-0.43(-1.99%)
Oct 27, 2009	21.71	21.82	21.49	21.61	90,841,464	-0.07(-0.31%)
Oct 26, 2009	21.25	21.93	21.24	21.67	164,192,368	+0.50(+2.36%)
Oct 23, 2009	21.24	22.18	21.07	21.17	372,847,776	+1.08(+5.38%)
Oct 22, 2009	20.07	20.19	19.75	20.09	81,312,848	+0.01(+0.04%)
Oct 21, 2009	20.00	20.21	19.94	20.09	81,592,928	+0.16(+0.80%)
Oct 20, 2009	19.65	20.03	19.60	19.93	72,257,072	+0.01(+0.04%)
Oct 19, 2009	20.02	20.09	19.84	19.92	63,695,324	-0.11(-0.53%)
Oct 16, 2009	19.99	20.12	19.72	20.03	74,766,296	-0.16(-0.79%)
Oct 15, 2009	19.57	20.18	19.57	20.18	86,817,400	+0.57(+2.89%)
Oct 14, 2009	19.75	19.80	19.51	19.62	60,012,496	+0.11(+0.58%)
Oct 13, 2009	19.34	19.60	19.29	19.50	49,608,448	+0.07(+0.35%)
Oct 12, 2009	19.52	19.57	19.31	19.44	38,568,948	+0.13(+0.67%)
Oct 09, 2009	19.32	19.49	19.24	19.31	52,298,896	-0.09(-0.47%)
Oct 08, 2009	19.23	19.57	19.06	19.40	80,080,280	+0.43(+2.27%)
Oct 07, 2009	18.88	19.03	18.80	18.97	50,910,036	-0.01(-0.04%)
Oct 06, 2009	18.65	19.05	18.63	18.98	64,443,996	+0.36(+1.91%)
Oct 05, 2009	18.88	18.94	18.53	18.62	80,461,712	-0.24(-1.28%)
Oct 02, 2009	18.48	18.96	18.46	18.86	67,786,528	+0.06(+0.32%)

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.