Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.45	31.83	31.04	31.54	60,270	+0.00(+0.00%)
Aug 30, 2010	31.53	31.81	31.45	31.54	5,701,278	+0.50(+1.61%)
Aug 27, 2010	31.04	31.75	30.67	31.04	6,514,040	+0.12(+0.39%)
Aug 26, 2010	31.18	31.35	30.56	30.92	295	-0.05(-0.15%)
Aug 25, 2010	30.75	31.09	30.33	30.97	6,666,557	-0.14(-0.46%)
Aug 24, 2010	31.34	31.48	30.47	31.11	1,486	-0.73(-2.29%)
Aug 23, 2010	31.78	32.24	31.75	31.84	6,823,727	+0.28(+0.90%)
Aug 20, 2010	31.83	31.97	31.22	31.56	6,816,187	-0.48(-1.50%)
Aug 19, 2010	32.68	32.76	31.85	32.04	1,930	-0.82(-2.49%)
Aug 18, 2010	32.90	33.00	32.62	32.85	6,299,249	-0.04(-0.12%)
Aug 17, 2010	32.82	33.41	32.71	32.89	6,266,035	+0.41(+1.27%)
Aug 16, 2010	32.36	32.63	31.99	32.48	3,247,409	-0.12(-0.37%)
Aug 13, 2010	32.60	32.75	32.40	32.60	4,034,462	-0.10(-0.31%)
Aug 12, 2010	32.28	32.83	31.96	32.71	4,982,112	+0.03(+0.10%)
Aug 11, 2010	33.60	33.64	32.50	32.67	1,187	-1.41(-4.14%)
Aug 10, 2010	33.59	34.26	33.42	34.08	7,951,794	+0.20(+0.59%)
Aug 09, 2010	33.92	34.00	33.53	33.88	3,228,491	+0.05(+0.16%)
Aug 06, 2010	33.83	33.87	33.27	33.83	5,470,889	-0.09(-0.28%)
Aug 05, 2010	33.69	33.96	33.46	33.92	8,048,737	+0.05(+0.14%)
Aug 04, 2010	33.87	34.35	33.66	33.87	10,059,636	-0.27(-0.79%)
Aug 03, 2010	34.60	34.79	33.96	34.14	10,818,055	-0.01(-0.02%)
Aug 02, 2010	33.78	34.32	33.57	34.15	6,796,895	+0.88(+2.64%)
Jul 30, 2010	33.27	33.45	32.95	33.27	9,463,862	-0.16(-0.48%)
Jul 29, 2010	34.13	34.30	33.23	33.43	7,982,652	-0.34(-1.01%)
Jul 28, 2010	33.77	33.93	33.44	33.77	894	+0.00(+0.00%)
Jul 27, 2010	33.77	34.23	33.46	33.77	31,053	-0.21(-0.61%)
Jul 26, 2010	33.85	34.36	33.75	33.98	6,973,683	+0.02(+0.06%)
Jul 23, 2010	32.78	34.01	32.69	33.96	9,717,592	+1.16(+3.54%)
Jul 22, 2010	32.27	33.00	32.25	32.80	148	+0.95(+2.99%)
Jul 21, 2010	31.82	32.23	31.56	31.84	11,523,684	+0.25(+0.79%)
Jul 20, 2010	31.60	31.64	30.09	31.60	8,896,082	+1.01(+3.29%)
Jul 19, 2010	30.50	30.68	30.13	30.59	4,518,823	+0.22(+0.73%)
Jul 16, 2010	30.37	31.09	30.28	30.37	6,965,274	-0.67(-2.15%)
Jul 15, 2010	31.24	31.33	30.68	31.04	5,099,023	-0.17(-0.55%)
Jul 14, 2010	31.03	31.23	30.85	31.21	6,265,171	+0.01(+0.02%)
Jul 13, 2010	31.03	31.53	31.03	31.20	7,685,319	+0.52(+1.68%)
Jul 12, 2010	30.97	31.23	30.63	30.68	7,832,842	-0.49(-1.57%)
Jul 09, 2010	31.17	31.19	30.78	31.17	5,760,371	+0.33(+1.07%)
Jul 08, 2010	30.51	30.85	30.23	30.84	4,169	+0.56(+1.86%)
Jul 07, 2010	29.15	30.31	29.06	30.28	9,292,373	+1.13(+3.89%)
Jul 06, 2010	29.68	29.86	28.94	29.14	2,346	-0.01(-0.05%)
Jul 02, 2010	29.16	29.66	28.90	29.16	6,592,932	-0.19(-0.64%)
Jul 01, 2010	29.21	29.43	28.70	29.35	12,159,051	+0.01(+0.02%)
Jun 30, 2010	28.97	29.68	28.84	29.34	2,372	+0.44(+1.51%)
Jun 29, 2010	29.48	29.64	28.67	28.90	13,822,825	-1.24(-4.12%)
Jun 25, 2010	30.15	30.29	29.62	30.15	7,811,163	+0.20(+0.67%)
Jun 24, 2010	30.82	30.83	29.78	29.94	7,868,351	-0.95(-3.06%)
Jun 23, 2010	31.13	31.18	30.47	30.89	5,193,878	-0.26(-0.84%)
Jun 22, 2010	31.95	32.28	31.10	31.15	5,607,079	-0.84(-2.62%)
Jun 21, 2010	32.28	32.71	31.78	31.99	5,522,339	+0.11(+0.36%)
Jun 18, 2010	31.88	31.95	31.58	31.88	5,578,584	+0.16(+0.51%)
Jun 17, 2010	31.86	32.01	31.23	31.72	4,278,296	-0.05(-0.15%)
Jun 16, 2010	31.68	31.91	31.55	31.76	3,761,698	-0.10(-0.32%)
Jun 15, 2010	30.66	31.88	30.63	31.86	7,002,046	+1.34(+4.40%)
Jun 14, 2010	30.82	31.05	30.47	30.52	5,143,819	-0.21(-0.70%)
Jun 11, 2010	30.52	30.79	30.28	30.74	4,563,756	-0.07(-0.24%)
Jun 10, 2010	30.27	30.82	30.17	30.81	5,875,347	+1.27(+4.30%)
Jun 09, 2010	29.86	30.29	29.41	29.54	6,654,471	-0.17(-0.57%)
Jun 08, 2010	29.41	29.88	28.94	29.71	7,827,258	+0.36(+1.24%)
Jun 07, 2010	30.26	30.32	29.33	29.35	8,881,882	-0.85(-2.82%)
Jun 04, 2010	30.20	31.25	30.02	30.20	7,811,600	-1.55(-4.89%)
Jun 03, 2010	31.60	32.05	31.39	31.75	4,377,789	+0.26(+0.83%)
Jun 02, 2010	30.75	31.50	30.61	31.49	4,921,017	+0.87(+2.83%)
Jun 01, 2010	30.85	31.54	30.59	30.62	6,809,770	-0.56(-1.81%)
May 28, 2010	31.19	31.90	30.89	31.19	6,101,989	-0.62(-1.94%)
May 27, 2010	31.17	31.81	30.99	31.80	6,274,252	+1.22(+4.00%)
May 26, 2010	30.96	31.27	30.42	30.58	297	-0.04(-0.13%)
May 25, 2010	29.39	30.69	29.15	30.62	1,935	+0.15(+0.48%)
May 24, 2010	30.62	30.95	30.43	30.47	8,802,306	-0.37(-1.20%)
May 21, 2010	30.38	31.20	29.88	30.84	15,594,168	-0.05(-0.17%)
May 20, 2010	30.96	31.41	30.73	30.90	18,029,098	-0.55(-1.75%)
May 19, 2010	31.98	32.11	30.90	31.45	11,805,791	-0.77(-2.38%)
May 18, 2010	32.30	32.93	32.09	32.21	297	+0.05(+0.17%)
May 17, 2010	32.98	33.05	31.56	32.16	15,441,340	-0.79(-2.38%)
May 14, 2010	32.95	33.60	32.54	32.95	10,140,687	-0.85(-2.52%)
May 13, 2010	33.62	34.17	33.58	33.80	7,600,313	+0.60(+1.80%)
May 12, 2010	33.40	33.83	33.10	33.20	8,221,065	-0.08(-0.25%)
May 11, 2010	33.57	33.85	33.27	33.29	11,100,103	-0.63(-1.87%)
May 10, 2010	33.65	33.93	33.59	33.92	8,906,220	+1.59(+4.91%)
May 07, 2010	32.33	32.74	31.07	32.33	19,873,180	+0.79(+2.50%)
May 06, 2010	32.54	33.19	30.68	31.54	14,560,221	-1.17(-3.57%)
May 05, 2010	33.20	33.49	32.45	32.71	10,097,097	-0.76(-2.27%)
May 04, 2010	33.79	34.49	32.91	33.47	209	-2.29(-6.42%)
May 03, 2010	35.04	35.84	35.04	35.77	5,517,409	+0.93(+2.66%)
Apr 30, 2010	35.47	35.69	34.79	34.84	5,366,534	-0.65(-1.84%)
Apr 29, 2010	35.31	35.59	35.15	35.49	6,887,133	+0.49(+1.41%)
Apr 28, 2010	34.21	35.14	33.98	35.00	9,634,955	+1.05(+3.08%)
Apr 27, 2010	34.91	35.16	33.87	33.95	8,684,034	-1.14(-3.25%)
Apr 26, 2010	35.25	35.40	35.01	35.09	5,529,744	-0.09(-0.25%)
Apr 23, 2010	35.09	35.21	34.50	35.18	6,657,029	+0.10(+0.29%)
Apr 22, 2010	34.29	35.10	33.69	35.08	6,345,512	+0.45(+1.31%)
Apr 21, 2010	34.63	34.87	34.33	34.63	48,938	-0.13(-0.36%)
Apr 20, 2010	34.74	34.89	34.47	34.75	4,698,537	+0.30(+0.87%)
Apr 19, 2010	34.37	34.62	33.98	34.45	4,290,847	-0.10(-0.29%)
Apr 16, 2010	35.20	35.27	34.35	34.55	8,383,921	-0.77(-2.17%)
Apr 15, 2010	34.61	35.39	34.49	35.32	9,200,657	+0.70(+2.02%)
Apr 14, 2010	34.10	34.69	33.95	34.62	5,087,811	+0.50(+1.47%)
Apr 13, 2010	33.81	34.20	33.77	34.12	4,353,663	+0.24(+0.71%)
Apr 12, 2010	33.87	34.11	33.76	33.88	2,929,435	-0.01(-0.02%)
Apr 09, 2010	34.01	34.17	33.70	33.89	3,801,378	-0.09(-0.27%)
Apr 08, 2010	33.69	34.03	33.44	33.98	4,740,155	+0.33(+0.97%)
Apr 07, 2010	33.90	33.99	33.38	33.65	7,040,097	-0.35(-1.04%)
Apr 06, 2010	34.23	34.23	33.90	34.01	4,203,003	-0.19(-0.57%)
Apr 05, 2010	34.02	34.26	33.83	34.20	3,996,925	+0.29(+0.87%)
Apr 01, 2010	33.70	33.91	33.91	33.91	3,141,810	+0.33(+0.97%)
Mar 31, 2010	33.75	33.93	33.51	33.58	6,376,696	-0.31(-0.92%)
Mar 30, 2010	33.33	34.09	33.28	33.89	6,370,080	+0.65(+1.97%)
Mar 29, 2010	33.31	33.37	33.11	33.24	3,653,057	+0.02(+0.06%)
Mar 26, 2010	33.06	33.49	33.06	33.22	7,078,669	+0.21(+0.63%)
Mar 25, 2010	33.05	33.35	32.86	33.01	6,674,521	+0.24(+0.73%)
Mar 24, 2010	33.06	33.21	32.62	32.77	5,036,137	-0.27(-0.83%)
Mar 23, 2010	32.65	33.16	32.57	33.04	4,566,745	+0.48(+1.47%)
Mar 22, 2010	32.20	32.63	32.15	32.56	3,740,539	+0.13(+0.41%)
Mar 19, 2010	32.72	32.87	32.27	32.43	5,935,795	-0.24(-0.73%)
Mar 18, 2010	32.67	32.72	32.39	32.67	3,062,462	+0.06(+0.18%)
Mar 17, 2010	32.52	32.78	32.48	32.61	3,945,486	+0.13(+0.41%)
Mar 16, 2010	32.31	32.53	32.13	32.48	4,068,932	+0.23(+0.70%)
Mar 15, 2010	32.02	32.25	31.96	32.25	4,668,808	+0.17(+0.54%)
Mar 12, 2010	32.12	32.14	31.76	32.08	3,539,128	+0.09(+0.29%)
Mar 11, 2010	31.88	31.98	31.62	31.98	5,248,289	-0.03(-0.08%)
Mar 10, 2010	32.10	32.20	31.78	32.01	5,335,176	+0.00(+0.00%)
Mar 09, 2010	31.94	32.14	31.79	32.01	4,485,607	+0.01(+0.02%)
Mar 08, 2010	32.39	32.41	31.98	32.00	6,126,171	-0.34(-1.05%)
Mar 05, 2010	32.20	32.61	32.11	32.34	5,619,249	+0.36(+1.13%)
Mar 04, 2010	31.96	32.21	31.80	31.98	4,922,951	+0.03(+0.08%)
Mar 03, 2010	31.90	32.23	31.87	31.96	5,380,616	+0.19(+0.59%)
Mar 02, 2010	31.74	31.95	31.65	31.77	4,927,060	+0.17(+0.55%)
Mar 01, 2010	31.74	31.74	31.48	31.60	7,388,520	+0.02(+0.06%)
Feb 26, 2010	31.86	32.03	31.38	31.58	8,535,699	-0.24(-0.75%)
Feb 25, 2010	31.68	31.88	31.14	31.82	7,994,504	-0.31(-0.96%)
Feb 24, 2010	31.46	32.16	31.32	32.12	8,476,935	+0.69(+2.21%)
Feb 23, 2010	32.06	32.15	31.35	31.43	7,792,921	-0.73(-2.26%)
Feb 22, 2010	32.14	32.28	31.82	32.16	6,610,625	+0.09(+0.27%)
Feb 19, 2010	31.69	32.11	31.61	32.07	8,488,705	+0.23(+0.73%)
Feb 18, 2010	31.39	31.87	31.36	31.84	6,256,337	+0.37(+1.19%)
Feb 17, 2010	31.34	31.49	31.12	31.46	6,661,382	+0.15(+0.47%)
Feb 16, 2010	31.08	31.34	30.94	31.32	6,920,884	+0.49(+1.60%)
Feb 12, 2010	30.72	30.82	30.82	30.82	8,055,940	-0.21(-0.69%)
Feb 11, 2010	30.31	31.10	30.15	31.04	8,754,668	+0.71(+2.33%)
Feb 10, 2010	30.58	30.68	30.06	30.33	8,052,812	-0.00(-0.01%)
Feb 09, 2010	29.73	30.49	29.55	30.33	10,616,654	+0.47(+1.57%)
Feb 08, 2010	29.84	29.96	29.42	29.86	6,005,393	-0.03(-0.11%)
Feb 05, 2010	29.86	30.23	29.37	29.90	12,048,823	-0.08(-0.27%)
Feb 04, 2010	30.57	30.64	29.80	29.98	11,869,815	-0.85(-2.77%)
Feb 03, 2010	30.62	31.13	30.57	30.83	9,636,425	-0.14(-0.45%)
Feb 02, 2010	29.98	31.20	28.26	30.97	22,688,232	+3.00(+10.72%)
Feb 01, 2010	27.68	28.18	27.67	27.97	7,125,720	+0.46(+1.69%)
Jan 29, 2010	27.70	28.12	27.45	27.51	7,035,062	-0.09(-0.31%)
Jan 28, 2010	27.95	28.01	27.29	27.59	5,738,300	-0.26(-0.93%)
Jan 27, 2010	27.91	27.99	27.45	27.85	8,572,602	-0.07(-0.26%)
Jan 26, 2010	28.04	28.32	27.85	27.92	5,782,045	-0.23(-0.80%)
Jan 25, 2010	28.28	28.39	28.04	28.15	4,730,401	+0.28(+1.02%)
Jan 22, 2010	28.51	28.75	27.85	27.86	7,332,511	-0.68(-2.39%)
Jan 21, 2010	29.22	29.33	28.49	28.55	7,379,315	-0.75(-2.55%)
Jan 20, 2010	29.39	29.43	28.95	29.29	4,871,055	-0.32(-1.10%)
Jan 19, 2010	29.31	29.62	29.20	29.62	5,332,730	+0.27(+0.93%)
Jan 15, 2010	29.66	29.35	29.35	29.35	6,833,114	-0.41(-1.38%)
Jan 14, 2010	29.48	29.80	29.27	29.76	8,100,897	+0.28(+0.94%)
Jan 13, 2010	29.56	29.59	29.37	29.48	5,382,314	+0.02(+0.07%)
Jan 12, 2010	29.43	29.64	29.25	29.46	6,549,696	-0.16(-0.54%)
Jan 11, 2010	29.29	29.72	29.14	29.62	5,069,471	+0.44(+1.52%)
Jan 08, 2010	28.96	29.19	28.75	29.17	5,251,624	+0.17(+0.57%)
Jan 07, 2010	28.87	29.03	28.66	29.01	4,660,063	+0.00(+0.00%)
Jan 06, 2010	28.64	29.02	28.58	29.01	6,515,998	+0.26(+0.90%)
Jan 05, 2010	28.72	28.76	28.52	28.75	4,088,889	+0.05(+0.16%)
Jan 04, 2010	28.57	28.74	28.29	28.70	5,710,026	+0.50(+1.76%)
Dec 31, 2009	28.61	28.21	28.21	28.21	2,986,146	-0.49(-1.71%)
Dec 30, 2009	28.64	28.80	28.47	28.70	3,008,965	-0.02(-0.07%)
Dec 29, 2009	28.75	28.94	28.61	28.72	3,532,005	+0.01(+0.02%)
Dec 28, 2009	28.84	28.94	28.59	28.71	2,800,616	+0.00(+0.00%)
Dec 24, 2009	28.54	28.88	28.50	28.71	2,491,933	+0.30(+1.05%)
Dec 23, 2009	28.34	28.51	28.14	28.41	3,121,050	+0.19(+0.68%)
Dec 22, 2009	28.10	28.54	28.10	28.22	3,970,550	+0.15(+0.52%)
Dec 21, 2009	27.69	28.12	27.69	28.08	5,833,795	+0.41(+1.48%)
Dec 18, 2009	27.56	27.72	27.21	27.66	9,556,514	+0.19(+0.68%)
Dec 17, 2009	27.45	27.64	27.25	27.48	6,269,859	-0.44(-1.59%)
Dec 16, 2009	27.98	28.08	27.45	27.92	6,012,528	-0.03(-0.09%)
Dec 15, 2009	28.04	28.04	27.81	27.95	4,330,101	-0.13(-0.47%)
Dec 14, 2009	28.14	28.15	28.02	28.08	4,289,982	+0.27(+0.98%)
Dec 11, 2009	27.68	27.94	27.60	27.81	5,765,665	+0.19(+0.70%)
Dec 10, 2009	27.59	27.79	27.49	27.62	4,760,466	+0.25(+0.92%)
Dec 09, 2009	27.01	27.39	26.83	27.37	7,607,368	+0.33(+1.22%)
Dec 08, 2009	27.74	27.74	26.97	27.04	7,902,006	-0.77(-2.76%)
Dec 07, 2009	27.80	28.17	27.77	27.80	5,671,192	-0.10(-0.36%)
Dec 04, 2009	27.75	28.10	27.37	27.90	5,908,459	+0.44(+1.62%)
Dec 03, 2009	27.74	28.12	27.45	27.46	4,618,490	-0.34(-1.21%)
Dec 02, 2009	27.83	28.10	27.54	27.80	6,063,064	-0.14(-0.50%)
Dec 01, 2009	27.75	28.10	27.61	27.94	4,855,246	+0.52(+1.88%)
Nov 30, 2009	27.40	27.60	27.20	27.42	5,828,056	-0.06(-0.22%)
Nov 27, 2009	27.37	27.67	27.01	27.48	2,392,519	-0.54(-1.94%)
Nov 25, 2009	27.96	28.08	27.73	28.02	3,771,933	+0.05(+0.17%)
Nov 24, 2009	28.01	28.19	27.72	27.98	4,483,828	-0.03(-0.12%)
Nov 23, 2009	27.96	28.35	27.87	28.01	4,178,978	+0.41(+1.49%)
Nov 20, 2009	27.64	27.70	27.15	27.60	6,445,476	-0.12(-0.43%)
Nov 19, 2009	28.08	28.21	27.53	27.72	5,734,980	-0.60(-2.13%)
Nov 18, 2009	28.24	28.36	27.95	28.32	6,161,501	+0.11(+0.38%)
Nov 17, 2009	28.10	28.24	27.69	28.21	4,938,161	+0.14(+0.50%)
Nov 16, 2009	27.70	28.43	27.55	28.08	7,913,594	+0.42(+1.51%)
Nov 13, 2009	27.41	27.78	27.31	27.66	4,577,673	+0.29(+1.06%)
Nov 12, 2009	27.33	27.70	27.26	27.37	6,433,616	-0.01(-0.05%)
Nov 11, 2009	27.61	27.78	27.28	27.38	4,716,616	-0.05(-0.17%)
Nov 10, 2009	27.53	27.70	27.29	27.43	5,309,484	-0.29(-1.05%)
Nov 09, 2009	27.61	27.77	27.47	27.72	6,151,070	+0.42(+1.53%)
Nov 06, 2009	27.17	27.47	26.98	27.30	5,217,832	+0.36(+1.35%)
Nov 05, 2009	26.45	27.31	26.45	26.94	7,668,554	+0.63(+2.39%)
Nov 04, 2009	26.03	26.82	25.92	26.31	9,631,245	+0.50(+1.95%)
Nov 03, 2009	25.33	26.13	25.22	25.80	10,398,032	+0.54(+2.15%)
Nov 02, 2009	25.18	25.49	24.80	25.26	12,059,105	+0.26(+1.06%)
Oct 30, 2009	25.97	26.06	24.97	25.00	13,787,078	-1.05(-4.04%)
Oct 29, 2009	25.58	26.21	25.45	26.05	5,804,008	+0.59(+2.31%)
Oct 28, 2009	25.85	26.04	25.41	25.46	7,014,940	-0.52(-1.99%)
Oct 27, 2009	26.08	26.30	25.83	25.98	6,666,795	-0.05(-0.20%)
Oct 26, 2009	26.29	26.80	25.90	26.03	5,168,088	-0.25(-0.93%)
Oct 23, 2009	26.28	26.35	26.15	26.27	5,199,724	-0.32(-1.22%)
Oct 22, 2009	26.15	26.64	25.92	26.60	6,819,134	+0.45(+1.72%)
Oct 21, 2009	26.12	26.65	26.08	26.15	7,628,142	-0.07(-0.25%)
Oct 20, 2009	26.12	26.29	26.09	26.21	9,472,381	-0.03(-0.10%)
Oct 19, 2009	26.00	26.49	25.89	26.24	8,277,489	+0.34(+1.30%)
Oct 16, 2009	26.09	26.25	25.76	25.90	7,459,717	-0.47(-1.78%)
Oct 15, 2009	26.31	26.49	26.13	26.37	4,539,878	-0.03(-0.10%)
Oct 14, 2009	26.18	26.45	26.06	26.40	5,747,210	+0.50(+1.92%)
Oct 13, 2009	26.02	26.17	25.69	25.90	5,806,835	-0.22(-0.84%)
Oct 12, 2009	26.21	26.29	25.93	26.12	4,876,868	+0.23(+0.89%)
Oct 09, 2009	25.90	25.90	25.67	25.89	6,891,822	+0.05(+0.21%)
Oct 08, 2009	26.00	26.35	25.75	25.84	9,425,051	+0.18(+0.70%)
Oct 07, 2009	25.87	26.06	25.55	25.66	6,280,950	-0.31(-1.20%)
Oct 06, 2009	25.81	26.54	25.71	25.97	10,523,860	+0.36(+1.40%)
Oct 05, 2009	25.45	25.70	25.33	25.61	6,024,804	+0.25(+0.97%)
Oct 02, 2009	25.66	25.76	25.30	25.37	8,461,517	-0.52(-2.00%)
Oct 01, 2009	26.52	26.52	25.59	25.88	9,686,945	-0.66(-2.47%)
Sep 30, 2009	26.51	27.00	26.02	26.54	9,820,501	-0.03(-0.10%)
Sep 29, 2009	26.37	26.70	26.25	26.57	7,578,132	+0.40(+1.53%)
Sep 28, 2009	25.69	26.39	25.63	26.16	5,584,768	+0.39(+1.53%)
Sep 25, 2009	25.87	26.00	25.61	25.77	7,494,635	-0.30(-1.17%)
Sep 24, 2009	26.62	26.88	25.97	26.08	8,677,497	-0.45(-1.70%)
Sep 23, 2009	26.88	26.99	26.47	26.53	7,884,651	-0.34(-1.28%)
Sep 22, 2009	26.68	26.98	26.64	26.87	5,963,521	+0.24(+0.90%)
Sep 21, 2009	26.92	27.02	26.51	26.63	7,534,067	-0.60(-2.19%)
Sep 18, 2009	27.41	27.58	27.17	27.23	7,956,523	-0.08(-0.29%)
Sep 17, 2009	27.21	27.55	26.88	27.31	7,897,192	+0.65(+2.45%)
Sep 16, 2009	26.74	27.44	26.58	26.66	9,931,039	+0.16(+0.61%)
Sep 15, 2009	26.32	26.68	26.18	26.49	7,157,190	+0.28(+1.09%)
Sep 14, 2009	25.82	26.33	25.72	26.21	5,386,234	+0.13(+0.51%)
Sep 11, 2009	26.24	26.47	25.99	26.08	6,684,106	-0.13(-0.51%)
Sep 10, 2009	25.63	26.25	25.47	26.21	8,819,584	+0.53(+2.06%)
Sep 09, 2009	25.23	25.82	25.21	25.68	9,193,680	+0.50(+1.97%)
Sep 08, 2009	25.00	25.25	24.90	25.18	7,480,057	+0.41(+1.66%)
Sep 04, 2009	24.33	24.83	24.23	24.77	5,476,257	+0.44(+1.80%)
Sep 03, 2009	24.12	24.37	24.02	24.33	6,619,241	+0.34(+1.44%)
Sep 02, 2009	23.90	24.20	23.76	23.99	7,091,506	+0.07(+0.31%)

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.