Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.70	19.87	19.42	19.70	9,000,309	+0.23(+1.16%)
Sep 29, 2010	19.28	19.51	19.18	19.48	6,568,041	+0.05(+0.27%)
Sep 28, 2010	19.24	19.48	18.88	19.42	6,298,674	+0.23(+1.17%)
Sep 27, 2010	19.40	19.40	19.07	19.20	7,277,918	-0.32(-1.61%)
Sep 24, 2010	19.29	19.52	19.16	19.51	7,049,503	+0.55(+2.89%)
Sep 23, 2010	18.92	19.18	18.76	18.96	4,770,710	-0.15(-0.79%)
Sep 22, 2010	19.12	19.29	18.98	19.12	4,251,762	-0.05(-0.28%)
Sep 21, 2010	19.16	19.29	19.05	19.17	6,300,866	-0.06(-0.30%)
Sep 20, 2010	18.77	19.27	18.66	19.23	10,025,560	+0.61(+3.28%)
Sep 17, 2010	18.63	18.71	18.38	18.62	11,247,402	+0.05(+0.29%)
Sep 15, 2010	18.48	18.62	18.27	18.56	5,208,256	-0.03(-0.15%)
Sep 14, 2010	18.49	18.69	18.36	18.59	4,616,824	+0.00(+0.00%)
Sep 13, 2010	18.59	18.80	18.48	18.59	5,111,217	+0.21(+1.14%)
Sep 10, 2010	18.20	18.60	18.03	18.38	5,339,537	+0.25(+1.35%)
Sep 09, 2010	18.55	18.59	18.05	18.14	4,839,354	-0.17(-0.92%)
Sep 08, 2010	18.12	18.41	18.09	18.31	6,046,949	+0.21(+1.15%)
Sep 07, 2010	18.43	18.52	18.05	18.10	4,171,269	-0.44(-2.36%)
Sep 03, 2010	18.40	18.69	18.39	18.53	5,552,339	+0.37(+2.03%)
Sep 02, 2010	17.76	18.18	17.74	18.17	6,527,880	+0.40(+2.25%)
Sep 01, 2010	17.09	17.80	17.02	17.77	10,001,794	+1.00(+5.97%)
Aug 31, 2010	16.60	16.94	16.45	16.77	6,390,152	+0.02(+0.12%)
Aug 30, 2010	17.16	17.21	16.74	16.75	5,162,748	-0.47(-2.76%)
Aug 27, 2010	16.80	17.34	16.46	17.22	7,185,894	+0.52(+3.14%)
Aug 26, 2010	16.84	17.14	16.68	16.70	6,305,082	-0.10(-0.61%)
Aug 25, 2010	16.43	16.89	16.27	16.80	7,302,397	+0.12(+0.74%)
Aug 24, 2010	16.80	16.88	16.48	16.68	8,487,789	-0.36(-2.14%)
Aug 23, 2010	17.42	17.53	16.96	17.04	6,520,614	-0.22(-1.26%)
Aug 20, 2010	17.24	17.30	16.92	17.26	7,354,441	-0.07(-0.38%)
Aug 19, 2010	17.67	17.82	17.18	17.32	7,489,618	-0.52(-2.89%)
Aug 18, 2010	17.83	17.96	17.54	17.84	3,941,228	-0.07(-0.40%)
Aug 17, 2010	17.53	18.13	17.35	17.91	6,798,155	+0.60(+3.44%)
Aug 16, 2010	17.00	17.40	16.87	17.32	5,216,090	+0.14(+0.81%)
Aug 13, 2010	17.18	17.38	16.96	17.18	7,255,650	-0.12(-0.71%)
Aug 12, 2010	17.35	17.50	17.27	17.30	6,845,839	-0.31(-1.76%)
Aug 11, 2010	18.08	18.14	17.53	17.61	8,561,634	-0.82(-4.45%)
Aug 10, 2010	18.45	18.58	18.21	18.43	7,539,458	-0.28(-1.51%)
Aug 09, 2010	18.73	18.79	18.55	18.71	3,426,200	+0.15(+0.81%)
Aug 06, 2010	18.38	18.60	18.09	18.56	7,318,811	+0.00(+0.00%)
Aug 05, 2010	18.56	18.70	18.45	18.56	5,036,120	-0.12(-0.63%)
Aug 04, 2010	18.71	18.95	18.66	18.68	6,628,624	+0.09(+0.48%)
Aug 03, 2010	18.99	19.08	18.52	18.59	7,945,720	-0.46(-2.42%)
Aug 02, 2010	19.00	19.25	18.87	19.05	5,369,220	+0.34(+1.83%)
Jul 30, 2010	18.29	18.81	18.29	18.71	5,527,163	+0.09(+0.50%)
Jul 29, 2010	18.72	18.90	18.32	18.61	8,746,830	+0.01(+0.07%)
Jul 28, 2010	18.78	18.95	18.40	18.60	7,879,935	-0.02(-0.13%)
Jul 27, 2010	19.39	19.43	18.33	18.63	13,038,348	-0.56(-2.94%)
Jul 26, 2010	18.89	19.39	18.76	19.19	10,986,882	+0.34(+1.80%)
Jul 23, 2010	18.64	18.96	18.34	18.85	13,087,940	+0.15(+0.79%)
Jul 22, 2010	18.14	18.86	18.11	18.70	11,589,616	+0.69(+3.81%)
Jul 21, 2010	18.01	18.36	17.92	18.02	13,992,387	+0.15(+0.85%)
Jul 20, 2010	16.94	17.88	16.90	17.87	9,526,506	+0.57(+3.28%)
Jul 19, 2010	17.22	17.45	17.03	17.30	5,221,990	+0.16(+0.91%)
Jul 16, 2010	17.95	17.97	17.09	17.14	8,805,338	-0.80(-4.46%)
Jul 15, 2010	17.91	18.02	17.61	17.94	5,248,386	-0.02(-0.11%)
Jul 14, 2010	17.88	17.97	17.75	17.96	6,818,209	+0.12(+0.69%)
Jul 13, 2010	17.17	17.93	17.17	17.84	10,167,035	+0.88(+5.20%)
Jul 12, 2010	17.01	17.10	16.76	16.96	4,538,148	-0.12(-0.72%)
Jul 09, 2010	16.92	17.21	16.81	17.08	4,656,894	+0.22(+1.28%)
Jul 08, 2010	16.80	16.90	16.59	16.87	5,629,197	+0.21(+1.25%)
Jul 07, 2010	16.00	16.69	15.82	16.66	7,068,044	+0.67(+4.19%)
Jul 06, 2010	16.25	16.45	15.82	15.99	7,596,252	-0.07(-0.46%)
Jul 02, 2010	16.30	16.34	15.91	16.06	9,595,813	-0.15(-0.91%)
Jul 01, 2010	16.28	16.35	15.76	16.21	8,505,607	-0.07(-0.43%)
Jun 30, 2010	16.54	16.81	16.23	16.28	9,197,144	-0.29(-1.73%)
Jun 29, 2010	16.94	17.04	16.43	16.56	7,727,388	-1.06(-6.00%)
Jun 25, 2010	17.53	17.72	17.31	17.62	7,672,762	+0.22(+1.29%)
Jun 24, 2010	17.46	17.69	17.14	17.40	7,176,801	-0.18(-1.00%)
Jun 23, 2010	17.55	17.74	17.28	17.57	6,287,654	+0.01(+0.05%)
Jun 22, 2010	18.22	18.36	17.51	17.56	7,522,913	-0.60(-3.28%)
Jun 21, 2010	18.05	18.54	17.90	18.16	8,689,796	+0.34(+1.90%)
Jun 18, 2010	17.83	18.12	17.75	17.82	7,131,355	+0.02(+0.14%)
Jun 17, 2010	17.83	17.91	17.47	17.80	5,139,979	+0.05(+0.30%)
Jun 16, 2010	17.76	17.88	17.68	17.74	4,368,468	-0.17(-0.93%)
Jun 15, 2010	17.21	17.93	17.21	17.91	7,572,486	+0.76(+4.40%)
Jun 14, 2010	17.45	17.61	17.10	17.16	7,271,920	-0.06(-0.36%)
Jun 11, 2010	16.92	17.47	16.77	17.22	9,082,528	+0.03(+0.19%)
Jun 10, 2010	16.44	17.21	16.37	17.18	13,073,213	+1.16(+7.24%)
Jun 09, 2010	16.16	16.60	15.96	16.03	5,807,900	-0.04(-0.28%)
Jun 08, 2010	15.94	16.13	15.72	16.07	6,746,987	+0.20(+1.29%)
Jun 07, 2010	16.30	16.42	15.83	15.87	8,953,940	-0.41(-2.51%)
Jun 04, 2010	16.79	16.98	16.20	16.27	8,058,352	-1.10(-6.32%)
Jun 03, 2010	17.03	17.45	16.96	17.37	10,965,223	+0.46(+2.73%)
Jun 02, 2010	16.48	16.92	16.26	16.91	6,704,157	+0.49(+3.01%)
Jun 01, 2010	16.63	17.06	16.38	16.42	9,421,896	-0.32(-1.93%)
May 28, 2010	17.00	17.09	16.56	16.74	6,848,384	-0.26(-1.54%)
May 27, 2010	16.71	17.04	16.65	17.00	10,195,870	+0.71(+4.33%)
May 26, 2010	16.10	16.88	16.03	16.29	15,480,429	+0.29(+1.79%)
May 25, 2010	15.74	16.04	15.42	16.01	10,029,141	-0.11(-0.68%)
May 24, 2010	16.15	16.42	15.92	16.12	8,217,899	-0.25(-1.55%)
May 21, 2010	15.73	16.38	15.63	16.37	14,744,808	+0.38(+2.37%)
May 20, 2010	16.12	16.74	15.98	15.99	14,623,542	-1.16(-6.74%)
May 19, 2010	17.41	17.70	16.86	17.15	8,525,323	-0.38(-2.14%)
May 18, 2010	17.88	18.20	17.46	17.52	5,141,189	-0.24(-1.36%)
May 17, 2010	18.05	18.16	17.33	17.76	8,627,793	-0.20(-1.14%)
May 14, 2010	18.26	18.28	17.58	17.97	8,883,315	-0.42(-2.30%)
May 13, 2010	18.42	19.06	18.35	18.39	8,516,711	-0.07(-0.40%)
May 12, 2010	18.23	18.48	17.94	18.47	13,252,278	+0.32(+1.75%)
May 11, 2010	18.43	18.45	17.91	18.15	6,528,968	-0.09(-0.51%)
May 10, 2010	18.00	18.43	17.93	18.24	9,956,193	+1.30(+7.67%)
May 07, 2010	17.16	17.87	16.89	16.94	15,513,792	-0.52(-2.96%)
May 06, 2010	18.18	18.48	16.20	17.46	15,573,603	-0.94(-5.09%)
May 05, 2010	18.67	18.93	18.31	18.40	9,247,443	-0.39(-2.06%)
May 04, 2010	19.23	19.30	18.34	18.78	12,091,309	-0.80(-4.08%)
May 03, 2010	19.06	19.62	19.00	19.58	4,724,747	+0.63(+3.31%)
Apr 30, 2010	19.54	19.68	18.95	18.95	4,977,988	-0.51(-2.60%)
Apr 29, 2010	19.03	19.54	18.90	19.46	5,672,255	+0.54(+2.84%)
Apr 28, 2010	19.06	19.23	18.84	18.92	5,959,606	-0.01(-0.06%)
Apr 27, 2010	19.55	19.80	18.88	18.93	9,384,551	-0.64(-3.27%)
Apr 26, 2010	19.56	19.82	19.46	19.57	5,354,078	+0.00(+0.00%)
Apr 23, 2010	18.93	19.61	18.93	19.57	8,751,437	+0.66(+3.47%)
Apr 22, 2010	18.46	18.98	18.34	18.92	6,931,201	+0.28(+1.49%)
Apr 21, 2010	18.38	18.75	18.34	18.64	7,970,566	+0.18(+0.97%)
Apr 20, 2010	19.19	19.24	18.26	18.46	15,347,253	-0.54(-2.85%)
Apr 19, 2010	18.67	19.09	18.61	19.00	9,061,915	+0.31(+1.63%)
Apr 16, 2010	19.00	19.14	18.60	18.70	8,265,864	-0.33(-1.76%)
Apr 15, 2010	18.87	19.10	18.82	19.03	6,032,496	+0.12(+0.62%)
Apr 14, 2010	18.56	18.93	18.51	18.91	4,055,839	+0.26(+1.42%)
Apr 13, 2010	18.51	18.66	18.40	18.65	4,912,435	+0.15(+0.84%)
Apr 12, 2010	18.54	18.58	18.39	18.49	3,380,765	-0.02(-0.11%)
Apr 09, 2010	18.12	18.54	18.12	18.51	5,420,108	+0.36(+2.00%)
Apr 08, 2010	18.08	18.20	17.83	18.15	5,380,440	+0.05(+0.27%)
Apr 07, 2010	18.19	18.24	17.97	18.10	4,737,369	-0.11(-0.58%)
Apr 06, 2010	18.21	18.33	18.12	18.21	5,550,774	-0.03(-0.16%)
Apr 05, 2010	17.94	18.33	17.86	18.24	7,700,768	+0.38(+2.12%)
Apr 01, 2010	17.73	17.86	17.86	17.86	4,931,124	+0.20(+1.13%)
Mar 31, 2010	17.77	17.85	17.58	17.66	6,708,444	-0.20(-1.12%)
Mar 30, 2010	17.88	17.96	17.71	17.86	4,822,667	-0.02(-0.09%)
Mar 29, 2010	17.83	17.97	17.74	17.88	4,353,462	+0.08(+0.46%)
Mar 26, 2010	17.75	17.93	17.63	17.79	6,093,426	+0.09(+0.53%)
Mar 25, 2010	17.69	18.15	17.54	17.70	10,214,350	+0.15(+0.88%)
Mar 24, 2010	17.61	17.76	17.51	17.54	6,593,677	-0.07(-0.42%)
Mar 23, 2010	17.61	17.62	17.38	17.62	7,652,814	+0.00(+0.02%)
Mar 22, 2010	17.13	17.67	17.04	17.61	7,342,621	+0.40(+2.32%)
Mar 19, 2010	17.27	17.31	16.99	17.21	9,741,380	+0.09(+0.50%)
Mar 18, 2010	17.20	17.28	17.04	17.13	7,847,074	-0.15(-0.90%)
Mar 17, 2010	16.98	17.32	16.83	17.28	8,533,940	+0.27(+1.60%)
Mar 16, 2010	17.03	17.08	16.90	17.01	6,252,912	+0.14(+0.85%)
Mar 15, 2010	16.70	16.87	16.56	16.87	6,358,389	+0.02(+0.12%)
Mar 12, 2010	16.30	17.05	16.23	16.85	17,052,432	+0.63(+3.87%)
Mar 11, 2010	16.09	16.23	15.96	16.22	6,288,052	+0.02(+0.13%)
Mar 10, 2010	16.09	16.28	15.95	16.20	7,260,918	+0.06(+0.39%)
Mar 09, 2010	15.82	16.20	15.77	16.14	9,297,248	+0.25(+1.58%)
Mar 08, 2010	15.94	16.06	15.83	15.89	5,631,325	-0.09(-0.56%)
Mar 05, 2010	15.70	15.98	15.64	15.98	7,725,252	+0.31(+2.00%)
Mar 04, 2010	15.61	15.73	15.54	15.66	8,780,012	+0.08(+0.50%)
Mar 03, 2010	15.12	15.65	15.05	15.59	13,130,939	+0.46(+3.07%)
Mar 02, 2010	14.71	15.34	14.71	15.12	12,987,126	+0.44(+3.00%)
Mar 01, 2010	14.44	14.77	14.42	14.68	5,266,095	+0.28(+1.92%)
Feb 26, 2010	14.55	14.62	14.33	14.40	6,891,300	-0.14(-0.98%)
Feb 25, 2010	14.26	14.58	14.14	14.55	6,753,230	-0.00(-0.03%)
Feb 24, 2010	14.33	14.62	14.32	14.55	6,525,459	+0.33(+2.32%)
Feb 23, 2010	14.44	14.57	14.17	14.22	6,455,139	-0.19(-1.30%)
Feb 22, 2010	14.69	14.76	14.31	14.41	6,290,067	-0.24(-1.64%)
Feb 19, 2010	14.57	14.75	14.54	14.65	7,436,266	+0.01(+0.06%)
Feb 18, 2010	14.72	14.81	14.60	14.64	5,111,910	-0.05(-0.36%)
Feb 17, 2010	14.88	14.91	14.53	14.69	4,038,358	-0.01(-0.06%)
Feb 16, 2010	14.62	14.72	14.41	14.70	4,973,492	+0.25(+1.74%)
Feb 12, 2010	14.29	14.45	14.45	14.45	7,391,269	-0.06(-0.39%)
Feb 11, 2010	14.10	14.54	14.07	14.51	7,120,771	+0.33(+2.32%)
Feb 10, 2010	14.22	14.29	14.03	14.18	5,918,635	-0.03(-0.20%)
Feb 09, 2010	14.00	14.42	13.95	14.21	7,255,778	+0.40(+2.88%)
Feb 08, 2010	13.71	14.07	13.68	13.81	7,662,525	-0.08(-0.56%)
Feb 05, 2010	14.10	14.13	13.60	13.88	13,642,262	-0.17(-1.21%)
Feb 04, 2010	14.48	14.49	14.02	14.05	8,127,980	-0.52(-3.60%)
Feb 03, 2010	14.57	14.91	14.53	14.58	6,010,501	-0.10(-0.69%)
Feb 02, 2010	14.84	14.90	14.42	14.68	9,123,812	+0.00(+0.03%)
Feb 01, 2010	14.70	14.75	14.48	14.68	8,575,900	+0.03(+0.22%)
Jan 29, 2010	14.64	15.07	14.56	14.64	13,043,338	+0.33(+2.27%)
Jan 28, 2010	14.63	14.79	14.19	14.32	10,988,934	-0.28(-1.89%)
Jan 27, 2010	14.39	14.62	14.23	14.60	7,065,053	+0.09(+0.64%)
Jan 26, 2010	14.68	14.75	14.46	14.50	6,035,167	-0.17(-1.19%)
Jan 25, 2010	14.92	14.98	14.64	14.68	8,505,850	-0.02(-0.14%)
Jan 22, 2010	15.09	15.14	14.67	14.70	7,667,271	-0.38(-2.51%)
Jan 21, 2010	15.30	15.49	14.92	15.07	7,343,264	-0.25(-1.62%)
Jan 20, 2010	15.42	15.44	14.93	15.32	5,307,749	-0.29(-1.85%)
Jan 19, 2010	15.39	15.73	15.27	15.61	4,597,174	+0.17(+1.08%)
Jan 15, 2010	15.82	15.44	15.44	15.44	10,025,367	-0.38(-2.39%)
Jan 14, 2010	15.75	15.90	15.70	15.82	5,027,798	-0.03(-0.18%)
Jan 13, 2010	15.84	15.90	15.59	15.85	6,683,453	+0.07(+0.44%)
Jan 12, 2010	15.70	15.85	15.53	15.78	5,559,526	-0.04(-0.28%)
Jan 11, 2010	15.55	15.90	15.44	15.83	6,454,966	+0.26(+1.64%)
Jan 08, 2010	15.52	15.69	15.42	15.57	5,915,419	+0.02(+0.13%)
Jan 07, 2010	15.30	15.57	15.23	15.55	6,041,778	+0.20(+1.32%)
Jan 06, 2010	15.07	15.50	15.06	15.35	8,771,255	+0.20(+1.31%)
Jan 05, 2010	14.87	15.16	14.83	15.15	5,657,161	+0.27(+1.80%)
Jan 04, 2010	15.03	15.04	14.76	14.88	6,474,964	+0.14(+0.94%)
Dec 31, 2009	14.94	14.74	14.74	14.74	3,515,903	-0.18(-1.23%)
Dec 30, 2009	14.86	15.00	14.83	14.92	2,510,913	+0.04(+0.25%)
Dec 29, 2009	14.90	15.00	14.86	14.89	2,260,425	-0.00(-0.03%)
Dec 28, 2009	14.95	14.99	14.83	14.89	2,923,354	-0.05(-0.33%)
Dec 24, 2009	14.92	15.00	14.84	14.94	1,077,896	+0.05(+0.33%)
Dec 23, 2009	14.93	14.96	14.80	14.89	3,964,211	-0.02(-0.11%)
Dec 22, 2009	14.90	15.04	14.81	14.91	5,472,152	+0.10(+0.69%)
Dec 21, 2009	14.68	14.83	14.66	14.81	3,817,153	+0.16(+1.08%)
Dec 18, 2009	14.47	14.66	14.41	14.65	13,343,491	+0.24(+1.69%)
Dec 17, 2009	14.29	14.47	14.11	14.40	6,427,061	+0.05(+0.37%)
Dec 16, 2009	14.52	14.63	14.26	14.35	8,316,404	-0.14(-0.98%)
Dec 15, 2009	14.73	14.79	14.46	14.49	6,117,036	-0.35(-2.33%)
Dec 14, 2009	14.84	14.96	14.73	14.84	3,704,150	+0.15(+1.00%)
Dec 11, 2009	14.93	14.93	14.62	14.69	4,209,874	-0.09(-0.63%)
Dec 10, 2009	14.88	14.97	14.77	14.79	7,948,674	-0.03(-0.22%)
Dec 09, 2009	14.53	14.86	14.36	14.82	7,230,566	+0.24(+1.62%)
Dec 08, 2009	14.47	14.73	14.25	14.58	7,296,042	-0.04(-0.25%)
Dec 07, 2009	14.80	14.92	14.53	14.62	4,947,950	-0.17(-1.18%)
Dec 04, 2009	15.16	15.16	14.57	14.79	8,370,890	+0.07(+0.44%)
Dec 03, 2009	15.03	15.08	14.70	14.73	10,109,178	-0.30(-2.03%)
Dec 02, 2009	15.18	15.44	14.97	15.03	8,826,061	-0.43(-2.81%)
Dec 01, 2009	15.18	15.65	15.13	15.47	6,960,097	+0.40(+2.64%)
Nov 30, 2009	14.89	15.16	14.83	15.07	5,766,354	-0.05(-0.35%)
Nov 27, 2009	15.09	15.29	14.85	15.12	2,997,724	-0.41(-2.62%)
Nov 25, 2009	15.65	15.66	15.47	15.53	5,957,349	-0.07(-0.44%)
Nov 24, 2009	15.86	15.92	15.42	15.60	4,988,594	-0.23(-1.44%)
Nov 23, 2009	15.81	16.14	15.74	15.83	4,315,393	+0.18(+1.17%)
Nov 20, 2009	16.01	16.01	15.46	15.64	6,279,594	-0.15(-0.98%)
Nov 19, 2009	15.85	15.97	15.63	15.80	4,579,661	-0.24(-1.50%)
Nov 18, 2009	15.95	16.20	15.85	16.04	5,003,127	+0.03(+0.20%)
Nov 17, 2009	16.07	16.07	15.82	16.01	4,713,696	-0.12(-0.76%)
Nov 16, 2009	15.83	16.23	15.82	16.13	4,697,874	+0.29(+1.85%)
Nov 13, 2009	15.78	15.94	15.64	15.83	3,659,314	+0.19(+1.20%)
Nov 12, 2009	15.89	16.07	15.62	15.65	6,534,873	-0.28(-1.76%)
Nov 11, 2009	16.23	16.31	15.83	15.93	6,426,012	-0.12(-0.76%)
Nov 10, 2009	15.90	16.20	15.78	16.05	4,059,967	+0.02(+0.13%)
Nov 09, 2009	15.86	16.09	15.76	16.03	6,812,385	+0.31(+1.96%)
Nov 06, 2009	15.79	15.94	15.56	15.72	5,330,864	-0.12(-0.74%)
Nov 05, 2009	15.26	15.88	15.26	15.84	6,175,549	+0.60(+3.92%)
Nov 04, 2009	15.56	15.73	15.21	15.24	11,297,913	-0.11(-0.74%)
Nov 03, 2009	15.24	15.49	15.09	15.36	8,267,450	+0.17(+1.15%)
Nov 02, 2009	15.27	15.42	14.86	15.18	7,633,232	-0.02(-0.16%)
Oct 30, 2009	15.47	15.65	14.86	15.20	11,414,592	-0.34(-2.20%)
Oct 29, 2009	15.33	15.69	15.11	15.55	9,528,926	+0.52(+3.43%)
Oct 28, 2009	15.29	15.51	14.99	15.03	10,931,572	-0.26(-1.73%)
Oct 27, 2009	15.66	15.81	14.89	15.29	14,914,187	-0.66(-4.13%)
Oct 26, 2009	15.88	16.28	15.67	15.95	8,087,831	+0.08(+0.49%)
Oct 23, 2009	15.95	16.07	15.79	15.88	7,820,650	-0.03(-0.18%)
Oct 22, 2009	15.92	16.02	15.67	15.90	9,953,740	-0.09(-0.56%)
Oct 21, 2009	15.39	16.36	15.39	15.99	11,407,589	+0.19(+1.18%)
Oct 20, 2009	15.52	15.84	15.14	15.81	11,553,702	+0.18(+1.17%)
Oct 19, 2009	15.46	15.77	15.34	15.62	4,261,557	+0.33(+2.15%)
Oct 16, 2009	15.42	15.43	15.00	15.29	5,721,801	-0.20(-1.29%)
Oct 15, 2009	15.14	15.53	15.11	15.49	5,825,612	+0.31(+2.03%)
Oct 14, 2009	15.15	15.23	15.03	15.18	7,103,748	+0.21(+1.38%)
Oct 13, 2009	14.95	15.08	14.82	14.98	4,704,519	-0.05(-0.35%)
Oct 12, 2009	15.25	15.33	14.87	15.03	4,678,796	-0.09(-0.62%)
Oct 09, 2009	15.03	15.18	14.94	15.12	5,696,181	-0.06(-0.40%)
Oct 08, 2009	15.05	15.42	14.93	15.18	5,688,162	+0.41(+2.75%)
Oct 07, 2009	14.96	14.96	14.61	14.78	5,451,987	-0.05(-0.36%)
Oct 06, 2009	14.64	15.15	14.55	14.83	7,901,865	+0.30(+2.04%)
Oct 05, 2009	14.53	14.68	14.34	14.53	9,170,668	+0.07(+0.51%)
Oct 02, 2009	14.35	14.61	14.18	14.46	9,087,404	-0.04(-0.25%)

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.