Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.88	16.93	16.67	16.77	25,615,978	-0.03(-0.20%)
Sep 29, 2010	16.49	16.83	16.46	16.81	442	+0.26(+1.56%)
Sep 28, 2010	16.47	16.62	16.39	16.55	122,232	+0.06(+0.37%)
Sep 27, 2010	16.44	16.60	16.24	16.49	22,240,888	+0.14(+0.87%)
Sep 24, 2010	16.21	16.35	16.12	16.35	23,284,620	+0.31(+1.96%)
Sep 23, 2010	16.03	16.14	15.79	16.03	29,862,324	+0.08(+0.51%)
Sep 22, 2010	15.83	16.01	15.80	15.95	28,584,828	+0.15(+0.97%)
Sep 21, 2010	15.91	16.06	15.70	15.80	4,869	-0.08(-0.53%)
Sep 20, 2010	15.47	15.88	15.38	15.88	32,526,152	+0.41(+2.66%)
Sep 17, 2010	15.47	15.59	15.40	15.47	46,457,416	-0.10(-0.64%)
Sep 15, 2010	15.30	15.70	15.27	15.57	47,677,968	+0.41(+2.70%)
Sep 14, 2010	14.82	15.35	14.81	15.16	54,083	+0.37(+2.50%)
Sep 13, 2010	15.36	15.36	14.66	14.79	67,016,936	-0.59(-3.83%)
Sep 10, 2010	15.10	15.47	15.06	15.38	34,760,240	+0.30(+1.96%)
Sep 09, 2010	15.54	15.58	14.92	15.08	98,001	-0.40(-2.58%)
Sep 08, 2010	15.89	15.96	15.43	15.48	7,614	-0.67(-4.13%)
Sep 07, 2010	16.23	16.48	16.11	16.15	4,086	-0.23(-1.38%)
Sep 03, 2010	16.49	16.52	16.28	16.38	15,577,123	+0.12(+0.72%)
Sep 02, 2010	16.03	16.32	15.96	16.26	814	+0.33(+2.06%)
Sep 01, 2010	15.77	15.98	15.60	15.93	19,136,914	+0.42(+2.72%)
Aug 31, 2010	15.50	15.83	15.36	15.51	94,158	-0.22(-1.39%)
Aug 30, 2010	16.03	16.13	15.71	15.73	15,500,589	-0.09(-0.56%)
Aug 27, 2010	15.94	16.07	15.72	15.82	17,333,652	-0.26(-1.63%)
Aug 26, 2010	16.08	16.13	15.78	16.08	29,157	+0.07(+0.45%)
Aug 25, 2010	15.88	16.29	15.87	16.01	3,763	+0.05(+0.28%)
Aug 24, 2010	15.70	16.03	15.59	15.96	7,583	+0.12(+0.77%)
Aug 23, 2010	15.94	16.10	15.72	15.84	20,353,476	+0.00(+0.03%)
Aug 20, 2010	16.10	16.17	15.72	15.83	34,911,152	-0.35(-2.14%)
Aug 19, 2010	16.36	16.43	16.15	16.18	2,758	-0.28(-1.71%)
Aug 18, 2010	16.51	16.57	16.38	16.46	13,538,197	-0.11(-0.65%)
Aug 17, 2010	16.59	16.66	16.36	16.57	14,757,907	+0.12(+0.73%)
Aug 16, 2010	16.28	16.54	16.22	16.45	11,843,770	+0.14(+0.84%)
Aug 13, 2010	16.31	16.52	16.30	16.31	16,128,472	-0.17(-1.04%)
Aug 12, 2010	16.44	16.76	16.38	16.48	27,312,718	-0.12(-0.72%)
Aug 11, 2010	16.71	16.79	16.49	16.60	26,731	-0.37(-2.18%)
Aug 10, 2010	16.97	17.08	16.70	16.97	34,443,952	+0.12(+0.71%)
Aug 09, 2010	16.49	16.88	16.42	16.85	31,721,214	+0.59(+3.60%)
Aug 06, 2010	16.27	16.28	15.98	16.27	21,468,414	+0.14(+0.89%)
Aug 05, 2010	16.27	16.33	16.08	16.12	34,132,492	-0.21(-1.31%)
Aug 04, 2010	16.34	16.55	16.32	16.34	22,726,202	-0.12(-0.75%)
Aug 03, 2010	16.15	16.58	16.11	16.46	46,421	+0.17(+1.07%)
Aug 02, 2010	16.01	16.32	16.00	16.29	59,704,016	-0.25(-1.53%)
Jul 30, 2010	16.54	16.60	16.09	16.54	34,144,108	+0.31(+1.90%)
Jul 29, 2010	16.86	16.89	16.09	16.23	7,796	-0.72(-4.26%)
Jul 28, 2010	16.95	17.33	16.93	16.95	578,975	-0.32(-1.87%)
Jul 27, 2010	17.28	17.42	17.11	17.28	26,700	+0.12(+0.70%)
Jul 26, 2010	17.07	17.25	16.99	17.16	17,508,680	+0.11(+0.65%)
Jul 23, 2010	16.79	17.13	16.70	17.05	14,037,508	+0.25(+1.52%)
Jul 22, 2010	16.50	16.81	16.47	16.79	7,095	+0.47(+2.90%)
Jul 21, 2010	16.68	16.69	16.22	16.32	17,635,754	-0.28(-1.68%)
Jul 20, 2010	16.60	16.61	15.90	16.60	21,182,420	+0.54(+3.34%)
Jul 19, 2010	16.28	16.29	15.98	16.06	22,189,320	-0.05(-0.32%)
Jul 16, 2010	16.11	16.63	16.07	16.11	43,303,860	-0.86(-5.09%)
Jul 15, 2010	17.23	17.28	16.75	16.98	18,279,662	-0.23(-1.31%)
Jul 14, 2010	17.27	17.36	17.06	17.20	3,104	-0.07(-0.40%)
Jul 13, 2010	17.54	17.54	17.02	17.27	1,330	+0.02(+0.10%)
Jul 12, 2010	17.14	17.45	17.11	17.25	17,552,116	-0.20(-1.12%)
Jul 09, 2010	17.45	17.50	17.05	17.45	24,926,402	+0.52(+3.06%)
Jul 08, 2010	17.03	17.09	16.70	16.93	1,773	+0.06(+0.35%)
Jul 07, 2010	16.39	16.89	16.27	16.87	23,141,158	+0.57(+3.53%)
Jul 06, 2010	16.30	16.76	16.19	16.30	16,527	-0.21(-1.24%)
Jul 02, 2010	16.50	16.64	16.37	16.50	20,849,766	+0.17(+1.04%)
Jul 01, 2010	16.01	16.46	15.81	16.33	1,108	+0.38(+2.37%)
Jun 30, 2010	16.16	16.26	15.95	15.95	443	-0.16(-0.98%)
Jun 29, 2010	16.11	16.79	16.03	16.11	15,122	-1.17(-6.80%)
Jun 25, 2010	17.29	17.46	17.06	17.29	26,751,968	+0.04(+0.24%)
Jun 24, 2010	17.39	17.58	17.08	17.25	12,416	-0.29(-1.65%)
Jun 23, 2010	17.81	17.81	17.32	17.53	30,968,756	-0.23(-1.27%)
Jun 22, 2010	18.27	18.27	17.73	17.76	886	-0.48(-2.65%)
Jun 21, 2010	17.58	18.89	17.01	18.24	128,451,888	+0.87(+5.01%)
Jun 18, 2010	17.37	17.87	17.20	17.37	32,966,262	-0.27(-1.53%)
Jun 17, 2010	17.55	17.84	17.42	17.64	22,838	+0.24(+1.39%)
Jun 16, 2010	17.18	17.42	17.05	17.40	31,197,976	+0.05(+0.31%)
Jun 15, 2010	16.79	17.35	16.66	17.35	3,104	+0.71(+4.27%)
Jun 14, 2010	17.35	17.36	16.62	16.64	41,526,580	-0.52(-3.02%)
Jun 11, 2010	17.25	17.34	16.99	17.16	33,456,438	-0.31(-1.77%)
Jun 10, 2010	17.05	17.47	16.91	17.46	1,552	+0.82(+4.95%)
Jun 09, 2010	16.71	17.02	16.50	16.64	39,453,524	+0.10(+0.61%)
Jun 08, 2010	16.26	16.57	16.03	16.54	12,195	+0.33(+2.03%)
Jun 07, 2010	16.24	16.64	16.13	16.21	33,940,480	-0.05(-0.33%)
Jun 04, 2010	16.27	16.55	16.02	16.27	46,720,784	-0.00(-0.01%)
Jun 03, 2010	16.22	16.51	16.16	16.27	43,378,068	+0.20(+1.25%)
Jun 02, 2010	16.11	16.21	15.79	16.07	287,988	-0.05(-0.34%)
Jun 01, 2010	16.34	16.60	16.09	16.12	3,769	-0.22(-1.34%)
May 28, 2010	16.34	16.57	16.24	16.34	29,479,940	-0.28(-1.67%)
May 27, 2010	16.91	16.96	16.44	16.62	43,342,600	+0.07(+0.40%)
May 26, 2010	16.72	16.96	16.54	16.55	9,090	+0.10(+0.59%)
May 25, 2010	16.47	16.65	16.18	16.45	30,975	-0.36(-2.12%)
May 24, 2010	17.01	17.18	16.63	16.81	45,618,652	+0.08(+0.47%)
May 21, 2010	16.24	17.14	16.24	16.73	88,281,080	+0.31(+1.90%)
May 20, 2010	16.66	16.88	16.35	16.42	505,933	-0.03(-0.21%)
May 19, 2010	15.95	16.73	15.95	16.45	145,933,680	+0.65(+4.11%)
May 18, 2010	16.93	17.14	15.40	15.81	4,077,101	-1.04(-6.18%)
May 17, 2010	17.76	17.87	16.61	16.85	100,392,064	-0.57(-3.30%)
May 14, 2010	17.42	18.02	17.12	17.42	188,313,680	-1.91(-9.88%)
May 13, 2010	19.37	19.84	19.06	19.33	35,193,400	+0.01(+0.06%)
May 12, 2010	19.18	19.74	19.11	19.32	41,165,964	+0.37(+1.96%)
May 11, 2010	18.90	19.15	18.86	18.95	444	-0.41(-2.13%)
May 10, 2010	19.54	19.60	19.35	19.36	38,979,220	+0.83(+4.50%)
May 07, 2010	18.70	18.95	18.18	18.53	50,550,956	-0.14(-0.76%)
May 06, 2010	19.33	19.49	17.09	18.67	201,209	-0.68(-3.52%)
May 05, 2010	19.53	19.80	19.33	19.35	41,274,716	-0.55(-2.74%)
May 04, 2010	20.12	20.48	19.84	19.90	10,081	-0.20(-1.01%)
May 03, 2010	20.39	20.55	19.91	20.10	34,441,612	-0.22(-1.06%)
Apr 30, 2010	21.00	21.02	20.27	20.32	27,846,240	-0.58(-2.79%)
Apr 29, 2010	21.11	21.30	20.74	20.90	32,651,578	-0.18(-0.84%)
Apr 28, 2010	21.10	21.18	20.78	21.08	22,643,890	+0.15(+0.71%)
Apr 27, 2010	21.60	21.67	20.92	20.93	11,227	-0.69(-3.18%)
Apr 26, 2010	21.85	21.88	21.51	21.62	20,290,198	-0.13(-0.61%)
Apr 23, 2010	21.66	21.80	21.44	21.75	13,880,748	+0.33(+1.52%)
Apr 22, 2010	20.90	21.44	20.82	21.42	16,275,299	+0.45(+2.16%)
Apr 21, 2010	21.24	21.25	20.91	20.97	444	-0.21(-0.98%)
Apr 20, 2010	21.09	21.19	20.83	21.18	2,136	+0.21(+1.00%)
Apr 19, 2010	20.99	21.21	20.73	20.97	13,974,311	-0.16(-0.78%)
Apr 16, 2010	21.18	21.37	20.90	21.13	20,853,972	-0.14(-0.64%)
Apr 15, 2010	21.25	21.45	21.15	21.27	22,914,636	+0.04(+0.20%)
Apr 14, 2010	20.98	21.26	20.91	21.22	19,240,490	+0.33(+1.58%)
Apr 13, 2010	21.03	21.12	20.75	20.89	12,696,545	-0.09(-0.43%)
Apr 12, 2010	20.95	21.05	20.83	20.98	10,351,536	+0.15(+0.72%)
Apr 09, 2010	20.70	20.85	20.64	20.83	10,622,473	+0.23(+1.13%)
Apr 08, 2010	20.41	20.73	20.38	20.60	11,957,779	+0.18(+0.86%)
Apr 07, 2010	20.83	20.83	20.41	20.42	16,377,438	-0.38(-1.83%)
Apr 06, 2010	20.72	21.01	20.67	20.81	15,336,931	-0.17(-0.81%)
Apr 05, 2010	20.95	20.99	20.74	20.97	17,057,704	+0.14(+0.65%)
Apr 01, 2010	20.64	20.84	20.84	20.84	77,563,264	+0.34(+1.67%)
Mar 31, 2010	20.42	20.76	20.38	20.50	13,883,373	+0.01(+0.03%)
Mar 30, 2010	20.37	20.68	20.34	20.49	18,132,044	+0.17(+0.84%)
Mar 29, 2010	20.39	20.53	20.30	20.32	12,362,317	-0.00(-0.01%)
Mar 26, 2010	20.43	20.55	20.19	20.32	15,032,588	-0.04(-0.18%)
Mar 25, 2010	20.19	20.67	20.15	20.36	22,598,404	+0.37(+1.87%)
Mar 24, 2010	20.17	20.25	19.95	19.98	17,333,584	-0.28(-1.37%)
Mar 23, 2010	20.15	20.33	20.10	20.26	15,006,980	+0.17(+0.83%)
Mar 22, 2010	19.90	20.21	19.85	20.09	18,513,368	+0.09(+0.45%)
Mar 19, 2010	20.38	20.43	19.97	20.00	26,895,822	-0.29(-1.43%)
Mar 18, 2010	20.60	20.67	20.28	20.29	20,835,816	-0.31(-1.51%)
Mar 17, 2010	20.74	20.81	20.54	20.60	16,415,935	-0.03(-0.15%)
Mar 16, 2010	20.87	20.92	20.57	20.64	21,171,194	-0.17(-0.82%)
Mar 15, 2010	20.78	20.85	20.70	20.81	23,018,250	-0.19(-0.90%)
Mar 12, 2010	20.98	21.08	20.86	21.00	31,802,274	+0.11(+0.55%)
Mar 11, 2010	20.48	21.00	20.44	20.88	61,221,080	+0.27(+1.33%)
Mar 10, 2010	20.21	20.67	20.16	20.61	31,575,754	+0.15(+0.72%)
Mar 09, 2010	20.32	20.64	20.23	20.46	40,737,996	+0.05(+0.26%)
Mar 08, 2010	19.92	20.47	19.83	20.41	34,707,900	+0.48(+2.39%)
Mar 05, 2010	19.68	19.94	19.61	19.93	21,659,152	+0.33(+1.69%)
Mar 04, 2010	19.54	19.69	19.39	19.60	16,184,427	+0.05(+0.28%)
Mar 03, 2010	19.50	19.64	19.42	19.54	15,164,266	+0.08(+0.40%)
Mar 02, 2010	19.55	19.58	19.42	19.47	14,324,058	-0.08(-0.43%)
Mar 01, 2010	19.25	19.58	19.20	19.55	14,983,597	+0.35(+1.81%)
Feb 26, 2010	19.27	19.30	19.14	19.20	13,854,825	+0.01(+0.06%)
Feb 25, 2010	19.08	19.24	18.86	19.19	15,700,459	-0.10(-0.50%)
Feb 24, 2010	19.41	19.50	19.08	19.29	17,997,774	-0.10(-0.54%)
Feb 23, 2010	19.59	19.72	19.38	19.39	21,238,826	-0.18(-0.91%)
Feb 22, 2010	19.60	19.76	19.55	19.57	12,849,012	+0.02(+0.12%)
Feb 19, 2010	19.36	19.58	19.25	19.55	15,181,693	-0.03(-0.17%)
Feb 18, 2010	19.36	19.69	19.36	19.58	16,975,306	+0.12(+0.62%)
Feb 17, 2010	19.37	19.48	19.31	19.46	16,628,412	+0.12(+0.63%)
Feb 16, 2010	19.19	19.35	19.18	19.34	17,837,294	+0.25(+1.30%)
Feb 12, 2010	19.03	19.09	19.09	19.09	98,216,720	-0.08(-0.42%)
Feb 11, 2010	18.87	19.19	18.75	19.17	20,035,170	+0.34(+1.79%)
Feb 10, 2010	18.80	18.89	18.66	18.83	16,180,728	+0.11(+0.60%)
Feb 09, 2010	18.82	18.91	18.59	18.72	19,979,718	+0.02(+0.11%)
Feb 08, 2010	18.64	18.97	18.56	18.70	26,650,094	+0.14(+0.74%)
Feb 05, 2010	18.73	18.85	18.11	18.56	43,028,056	-0.11(-0.59%)
Feb 04, 2010	19.17	19.38	18.62	18.67	73,934,584	-0.11(-0.56%)
Feb 03, 2010	18.94	19.00	18.46	18.78	35,648,412	-0.11(-0.58%)
Feb 02, 2010	18.94	18.99	18.77	18.89	16,058,397	-0.08(-0.41%)
Feb 01, 2010	18.50	19.05	18.48	18.97	17,900,262	+0.52(+2.83%)
Jan 29, 2010	18.57	19.11	18.41	18.44	22,555,932	-0.14(-0.75%)
Jan 28, 2010	18.97	18.99	18.30	18.58	14,534,128	-0.28(-1.50%)
Jan 27, 2010	18.18	18.91	18.12	18.87	21,500,080	+0.62(+3.40%)
Jan 26, 2010	18.29	18.56	18.21	18.24	13,829,586	-0.20(-1.07%)
Jan 25, 2010	18.75	18.84	18.30	18.44	17,955,012	-0.16(-0.85%)
Jan 22, 2010	18.89	18.97	18.35	18.60	33,117,134	-0.39(-2.04%)
Jan 21, 2010	19.66	19.76	18.91	18.99	31,291,436	-0.67(-3.40%)
Jan 20, 2010	19.71	19.73	19.40	19.65	14,201,185	-0.10(-0.49%)
Jan 19, 2010	19.37	19.88	19.27	19.75	16,945,850	+0.38(+1.99%)
Jan 15, 2010	19.67	19.37	19.37	19.37	94,718,896	-0.29(-1.49%)
Jan 14, 2010	19.55	19.68	19.45	19.66	20,440,534	+0.07(+0.34%)
Jan 13, 2010	19.44	19.60	19.32	19.59	14,932,068	+0.18(+0.93%)
Jan 12, 2010	19.47	19.57	19.30	19.41	14,278,387	-0.09(-0.47%)
Jan 11, 2010	19.67	19.77	19.37	19.50	14,357,195	-0.06(-0.29%)
Jan 08, 2010	19.52	19.65	19.39	19.56	13,241,871	+0.05(+0.28%)
Jan 07, 2010	19.33	19.56	19.23	19.51	30,958,534	+0.18(+0.93%)
Jan 06, 2010	19.56	19.58	19.31	19.33	18,073,784	-0.26(-1.34%)
Jan 05, 2010	19.63	19.68	19.34	19.59	28,726,106	-0.23(-1.15%)
Jan 04, 2010	19.78	19.96	19.66	19.82	22,439,402	+0.15(+0.78%)
Dec 31, 2009	19.78	19.66	19.66	19.66	56,237,456	-0.15(-0.77%)
Dec 30, 2009	19.67	19.85	19.67	19.82	13,733,529	+0.03(+0.14%)
Dec 29, 2009	19.48	19.85	19.48	19.79	20,841,726	+0.28(+1.45%)
Dec 28, 2009	19.43	19.56	19.36	19.51	14,944,078	+0.11(+0.54%)
Dec 24, 2009	19.47	19.51	19.29	19.40	7,686,352	+0.03(+0.16%)
Dec 23, 2009	19.44	19.56	19.26	19.37	25,699,662	-0.03(-0.17%)
Dec 22, 2009	19.71	19.78	19.30	19.40	32,043,208	-0.21(-1.06%)
Dec 21, 2009	20.00	20.03	19.48	19.61	49,545,808	-0.39(-1.97%)
Dec 18, 2009	19.65	20.16	19.65	20.00	375,350,720	+0.44(+2.23%)
Dec 17, 2009	19.45	19.65	19.22	19.57	42,522,844	+0.04(+0.21%)
Dec 16, 2009	19.39	19.67	19.30	19.53	37,587,484	+0.16(+0.82%)
Dec 15, 2009	18.94	19.38	18.86	19.37	42,300,224	+0.31(+1.62%)
Dec 14, 2009	18.82	19.07	18.81	19.06	78,392,816	+0.77(+4.22%)
Dec 11, 2009	18.50	18.53	18.24	18.29	12,808,397	-0.22(-1.19%)
Dec 10, 2009	18.41	18.61	18.30	18.51	16,175,692	+0.13(+0.70%)
Dec 09, 2009	17.90	18.42	17.87	18.38	18,618,144	+0.40(+2.20%)
Dec 08, 2009	17.90	18.08	17.88	17.98	11,585,069	+0.01(+0.08%)
Dec 07, 2009	18.04	18.13	17.95	17.97	10,742,428	-0.08(-0.42%)
Dec 04, 2009	18.23	18.34	17.70	18.05	24,313,626	+0.05(+0.30%)
Dec 03, 2009	18.51	18.58	17.97	17.99	21,263,702	-0.49(-2.66%)
Dec 02, 2009	18.67	18.75	18.45	18.49	14,291,994	-0.17(-0.90%)
Dec 01, 2009	18.31	18.75	18.21	18.65	27,143,272	+0.44(+2.43%)
Nov 30, 2009	18.06	18.30	18.03	18.21	17,463,262	+0.15(+0.83%)
Nov 27, 2009	18.00	18.17	17.90	18.06	10,336,010	-0.33(-1.79%)
Nov 25, 2009	18.17	18.41	18.07	18.39	12,786,326	+0.49(+2.74%)
Nov 24, 2009	18.06	18.13	17.90	17.90	13,513,691	-0.19(-1.03%)
Nov 23, 2009	18.16	18.17	17.97	18.08	19,418,998	+0.10(+0.55%)
Nov 20, 2009	17.92	18.08	17.90	17.99	13,942,002	-0.04(-0.22%)
Nov 19, 2009	17.98	18.33	17.59	18.03	40,624,208	-0.05(-0.26%)
Nov 18, 2009	18.03	18.18	17.91	18.07	12,755,107	-0.04(-0.20%)
Nov 17, 2009	17.89	18.14	17.83	18.11	17,495,548	+0.22(+1.26%)
Nov 16, 2009	18.01	18.07	17.81	17.88	25,608,658	-0.10(-0.56%)
Nov 13, 2009	17.76	18.03	17.70	17.99	15,231,096	+0.02(+0.10%)
Nov 12, 2009	18.14	18.23	17.84	17.97	14,421,067	-0.20(-1.11%)
Nov 11, 2009	18.35	18.43	18.07	18.17	16,304,646	-0.06(-0.34%)
Nov 10, 2009	18.19	18.32	18.11	18.23	21,861,264	-0.01(-0.07%)
Nov 09, 2009	17.95	18.35	17.92	18.25	29,265,664	+0.34(+1.87%)
Nov 06, 2009	17.76	17.96	17.68	17.91	17,531,878	+0.24(+1.37%)
Nov 05, 2009	17.65	17.93	17.60	17.67	18,181,660	+0.06(+0.36%)
Nov 04, 2009	17.60	17.87	17.56	17.61	27,091,868	+0.15(+0.85%)
Nov 03, 2009	17.26	17.46	17.04	17.46	29,010,558	+0.00(+0.03%)
Nov 02, 2009	17.11	17.57	17.05	17.45	28,151,136	+0.42(+2.47%)
Oct 30, 2009	17.30	17.42	16.90	17.03	30,387,788	-0.34(-1.97%)
Oct 29, 2009	17.31	17.58	17.05	17.37	46,144,848	+0.16(+0.93%)
Oct 28, 2009	16.85	17.54	16.81	17.21	86,586,752	+0.60(+3.61%)
Oct 27, 2009	16.55	16.74	16.30	16.61	44,737,612	+0.25(+1.54%)
Oct 26, 2009	16.86	17.05	16.29	16.36	38,689,236	-0.30(-1.81%)
Oct 23, 2009	16.72	16.75	16.55	16.66	28,365,694	-0.35(-2.07%)
Oct 22, 2009	17.00	17.06	16.70	17.02	24,193,578	+0.11(+0.66%)
Oct 21, 2009	16.82	17.31	16.82	16.90	18,097,624	+0.03(+0.19%)
Oct 20, 2009	16.97	17.06	16.79	16.87	18,350,398	+0.02(+0.13%)
Oct 19, 2009	16.70	16.86	16.45	16.85	16,215,701	+0.15(+0.89%)
Oct 16, 2009	16.80	16.88	16.64	16.70	16,620,549	-0.18(-1.05%)
Oct 15, 2009	16.68	17.05	16.64	16.88	24,766,258	+0.06(+0.37%)
Oct 14, 2009	16.82	16.92	16.59	16.82	30,170,642	+0.03(+0.17%)
Oct 13, 2009	16.58	16.86	16.46	16.79	26,249,010	+0.22(+1.32%)
Oct 12, 2009	16.72	16.85	16.49	16.57	21,441,346	+0.17(+1.04%)
Oct 09, 2009	16.09	16.48	16.04	16.40	23,059,660	+0.27(+1.69%)
Oct 08, 2009	15.99	16.19	15.89	16.13	26,804,134	+0.20(+1.23%)
Oct 07, 2009	15.55	16.04	15.49	15.93	54,549,868	+0.58(+3.81%)
Oct 06, 2009	15.44	15.45	15.15	15.35	40,209,612	+0.02(+0.15%)
Oct 05, 2009	15.26	15.51	15.22	15.32	22,130,944	+0.08(+0.55%)
Oct 02, 2009	15.39	15.54	14.96	15.24	39,385,496	-0.30(-1.92%)

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.