Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	28.68	28.89	28.38	28.69	7,383	+0.40(+1.42%)
Sep 29, 2010	28.17	28.32	27.87	28.28	417	-0.08(-0.29%)
Sep 28, 2010	28.11	28.40	27.94	28.37	3,827,652	+0.41(+1.46%)
Sep 27, 2010	28.03	28.24	27.96	27.96	3,743,150	-0.12(-0.42%)
Sep 24, 2010	28.08	28.17	27.94	28.07	4,934,534	+0.28(+1.01%)
Sep 23, 2010	27.79	28.11	27.58	27.79	5,689,413	-0.14(-0.49%)
Sep 22, 2010	28.04	28.18	27.84	27.93	6,023,513	-0.24(-0.87%)
Sep 21, 2010	27.68	28.53	27.65	28.17	5,648,076	+0.47(+1.70%)
Sep 20, 2010	27.12	27.81	27.06	27.70	3,993,972	+0.74(+2.76%)
Sep 17, 2010	26.96	27.77	26.82	26.96	7,091,621	-0.58(-2.11%)
Sep 15, 2010	27.56	27.68	27.09	27.54	4,694,931	-0.14(-0.49%)
Sep 14, 2010	27.49	27.86	27.35	27.68	3,875,888	+0.05(+0.20%)
Sep 13, 2010	27.38	27.85	27.36	27.62	5,830,083	+0.46(+1.70%)
Sep 10, 2010	26.81	27.30	26.53	27.16	4,005,799	+0.43(+1.60%)
Sep 09, 2010	26.68	27.03	26.58	26.73	4,607,895	+0.35(+1.34%)
Sep 08, 2010	25.91	26.39	25.91	26.38	1,102	+0.45(+1.75%)
Sep 07, 2010	25.99	26.17	25.73	25.92	1,499	-0.17(-0.66%)
Sep 03, 2010	26.00	26.24	25.93	26.10	4,090,569	+0.32(+1.23%)
Sep 02, 2010	25.45	25.78	25.11	25.78	219	+0.44(+1.75%)
Sep 01, 2010	24.55	25.35	24.43	25.33	5,132,550	+1.08(+4.45%)
Aug 31, 2010	24.22	24.68	23.97	24.25	39,116	-0.14(-0.56%)
Aug 30, 2010	24.79	24.94	24.38	24.39	2,595,834	-0.41(-1.65%)
Aug 27, 2010	24.72	24.84	24.03	24.80	2,788,234	+0.13(+0.51%)
Aug 26, 2010	24.67	24.83	24.29	24.67	881	+0.13(+0.52%)
Aug 25, 2010	24.07	24.70	24.00	24.55	4,000,635	+0.33(+1.35%)
Aug 24, 2010	24.38	24.52	24.05	24.22	1,726	-0.42(-1.69%)
Aug 23, 2010	24.71	24.97	24.60	24.64	3,079,869	+0.04(+0.15%)
Aug 20, 2010	24.58	24.83	24.48	24.60	3,322,708	-0.13(-0.51%)
Aug 19, 2010	25.60	25.61	24.71	24.73	624	-0.99(-3.85%)
Aug 18, 2010	25.45	25.95	25.18	25.72	4,169,083	+0.21(+0.82%)
Aug 17, 2010	25.50	25.72	25.23	25.51	2,667,016	+0.23(+0.90%)
Aug 16, 2010	25.23	25.40	25.00	25.28	2,666,121	-0.25(-1.00%)
Aug 13, 2010	25.53	25.64	25.23	25.53	2,759,119	+0.04(+0.14%)
Aug 12, 2010	25.48	25.79	25.29	25.50	3,732,226	-0.16(-0.64%)
Aug 11, 2010	26.64	26.64	25.31	25.66	8,012,893	-1.28(-4.75%)
Aug 10, 2010	26.93	26.94	26.57	26.94	2,755	-0.05(-0.17%)
Aug 09, 2010	27.32	27.58	26.98	26.99	4,202,079	-0.30(-1.10%)
Aug 06, 2010	27.29	27.40	26.37	27.29	7,310,327	+0.59(+2.21%)
Aug 05, 2010	26.11	26.70	25.97	26.70	4,311,152	+0.44(+1.66%)
Aug 04, 2010	25.83	26.34	25.77	26.26	871	+0.44(+1.72%)
Aug 03, 2010	25.82	26.41	25.67	25.82	7,624,525	-0.05(-0.18%)
Aug 02, 2010	25.64	25.93	25.35	25.86	5,628,766	+0.59(+2.33%)
Jul 30, 2010	25.27	25.49	24.53	25.27	5,417,701	+0.33(+1.31%)
Jul 29, 2010	25.30	25.41	24.65	24.94	5,150,188	-0.05(-0.22%)
Jul 28, 2010	25.00	25.53	24.45	25.00	373	-0.73(-2.86%)
Jul 27, 2010	25.73	26.23	25.58	25.73	499	-0.20(-0.77%)
Jul 26, 2010	25.52	26.08	25.52	25.93	3,362,554	+0.39(+1.53%)
Jul 23, 2010	25.59	25.81	25.37	25.54	3,532,384	-0.11(-0.42%)
Jul 22, 2010	25.13	25.77	24.87	25.65	4,830,308	+0.87(+3.52%)
Jul 21, 2010	25.24	25.36	24.63	24.78	3,364,546	-0.35(-1.41%)
Jul 20, 2010	25.13	25.25	24.66	25.13	5,715,040	+0.04(+0.14%)
Jul 19, 2010	24.80	25.26	24.72	25.10	3,253,504	+0.45(+1.84%)
Jul 16, 2010	24.64	25.60	24.60	24.64	5,611,269	-0.96(-3.76%)
Jul 15, 2010	25.23	25.66	25.20	25.61	4,888,037	+0.42(+1.66%)
Jul 14, 2010	24.96	25.47	24.84	25.19	3,440,547	+0.01(+0.04%)
Jul 13, 2010	24.87	25.36	24.70	25.18	5,703,634	+0.49(+1.98%)
Jul 12, 2010	24.35	24.72	23.99	24.69	7,568,353	-0.38(-1.52%)
Jul 09, 2010	25.07	25.22	24.77	25.07	4,394,960	-0.01(-0.04%)
Jul 08, 2010	24.82	25.14	24.75	25.08	18,073	+0.43(+1.73%)
Jul 07, 2010	24.12	24.70	24.05	24.65	5,851,015	+0.62(+2.57%)
Jul 06, 2010	24.15	24.31	23.82	24.04	1,310	+0.22(+0.91%)
Jul 02, 2010	23.82	24.01	23.57	23.82	7,754,080	+0.18(+0.77%)
Jul 01, 2010	23.86	23.86	22.68	23.64	10,046,745	-0.30(-1.25%)
Jun 30, 2010	24.35	24.45	23.83	23.94	1,531	-0.47(-1.93%)
Jun 29, 2010	25.23	25.23	24.26	24.41	8,878,302	-1.42(-5.51%)
Jun 25, 2010	25.83	26.20	25.40	25.83	7,725,268	-0.17(-0.66%)
Jun 24, 2010	26.12	26.36	25.88	26.01	4,204,582	-0.25(-0.93%)
Jun 23, 2010	26.50	26.59	26.13	26.25	6,179,337	-0.24(-0.92%)
Jun 22, 2010	27.11	27.39	26.46	26.50	790	-0.64(-2.37%)
Jun 21, 2010	27.93	28.10	27.02	27.14	4,715,903	-0.47(-1.71%)
Jun 18, 2010	27.61	27.79	27.44	27.61	6,151,904	-0.18(-0.65%)
Jun 17, 2010	27.01	27.84	26.90	27.79	1,184	+1.19(+4.47%)
Jun 16, 2010	26.64	26.99	26.55	26.60	6,176,371	-0.24(-0.91%)
Jun 15, 2010	26.72	26.94	26.55	26.85	4,400,905	+0.28(+1.06%)
Jun 14, 2010	26.12	26.92	26.12	26.57	8,738,123	+0.60(+2.31%)
Jun 11, 2010	25.96	26.37	25.49	25.97	8,000,217	-0.21(-0.80%)
Jun 10, 2010	26.41	26.50	26.01	26.18	1,077	+0.04(+0.14%)
Jun 09, 2010	26.77	27.05	26.09	26.14	6,716,620	-0.55(-2.07%)
Jun 08, 2010	26.78	27.23	26.43	26.70	6,129,263	-0.05(-0.17%)
Jun 07, 2010	27.56	27.88	26.60	26.74	9,521,678	-0.67(-2.45%)
Jun 04, 2010	27.41	28.31	27.14	27.41	9,567,055	-0.19(-0.69%)
Jun 03, 2010	26.92	27.61	26.89	27.60	7,031,676	+0.74(+2.74%)
Jun 02, 2010	26.22	26.89	26.09	26.87	15,485	+0.74(+2.85%)
Jun 01, 2010	26.23	26.75	26.07	26.12	3,908,430	-0.34(-1.27%)
May 28, 2010	26.46	26.80	26.22	26.46	4,608,060	-0.05(-0.17%)
May 27, 2010	26.47	26.51	26.01	26.50	3,181,257	+0.58(+2.24%)
May 26, 2010	25.86	26.55	25.82	25.92	5,597,181	+0.25(+0.99%)
May 25, 2010	25.28	25.69	25.07	25.67	5,079,329	-0.27(-1.05%)
May 24, 2010	25.92	26.42	25.58	25.94	5,697,430	-0.14(-0.52%)
May 21, 2010	25.82	26.57	25.72	26.08	6,860,627	-0.28(-1.07%)
May 20, 2010	26.46	26.81	26.35	26.36	5,379,449	-0.84(-3.10%)
May 19, 2010	26.93	27.37	26.70	27.20	4,181,216	+0.13(+0.47%)
May 18, 2010	27.12	27.59	26.96	27.08	118,912	-0.05(-0.17%)
May 17, 2010	27.01	27.20	26.50	27.12	4,791,343	+0.10(+0.37%)
May 14, 2010	27.02	27.46	26.68	27.02	4,196,672	-0.44(-1.62%)
May 13, 2010	27.62	27.93	27.38	27.47	4,073,952	-0.22(-0.79%)
May 12, 2010	26.89	27.72	26.78	27.68	5,435,781	+0.82(+3.04%)
May 11, 2010	26.95	27.11	26.68	26.87	5,315,055	+0.14(+0.51%)
May 10, 2010	26.55	26.76	26.47	26.73	6,847,585	+1.06(+4.14%)
May 07, 2010	25.97	26.10	24.97	25.67	7,947,741	-1.19(-4.43%)
May 06, 2010	26.86	27.09	24.84	26.86	330	+0.72(+2.76%)
May 05, 2010	26.48	26.68	26.05	26.14	9,984,963	-0.09(-0.33%)
May 04, 2010	26.64	26.66	26.04	26.22	9,249,450	-0.70(-2.60%)
May 03, 2010	26.93	27.23	26.58	26.92	8,545,797	+0.11(+0.41%)
Apr 30, 2010	28.17	28.26	26.75	26.81	13,599,861	-1.53(-5.41%)
Apr 29, 2010	28.34	28.87	27.90	28.35	8,382,989	+0.67(+2.43%)
Apr 28, 2010	27.32	27.89	27.05	27.68	10,199,614	+0.44(+1.63%)
Apr 27, 2010	27.19	27.90	27.02	27.23	1,009	-0.11(-0.40%)
Apr 26, 2010	28.32	28.44	27.22	27.34	6,109,529	-0.75(-2.68%)
Apr 23, 2010	27.84	28.15	27.59	28.09	4,563,392	+0.19(+0.68%)
Apr 22, 2010	28.12	28.15	27.65	27.90	6,310,574	-0.30(-1.06%)
Apr 21, 2010	29.03	29.27	28.07	28.20	20,607	-0.81(-2.78%)
Apr 20, 2010	29.15	29.35	28.44	29.01	7,187,000	+0.03(+0.09%)
Apr 19, 2010	28.50	29.38	28.44	28.98	5,786,812	+0.49(+1.72%)
Apr 16, 2010	28.42	28.83	27.86	28.49	9,778,722	-0.02(-0.06%)
Apr 15, 2010	28.93	29.19	28.37	28.51	8,007,787	-0.43(-1.47%)
Apr 14, 2010	29.30	29.43	28.71	28.94	7,412,741	-0.42(-1.42%)
Apr 13, 2010	29.73	29.80	29.19	29.35	6,808,670	-0.52(-1.73%)
Apr 12, 2010	30.05	30.19	29.83	29.87	5,874,191	-0.10(-0.33%)
Apr 09, 2010	30.15	30.47	29.40	29.97	7,821,318	-0.58(-1.90%)
Apr 08, 2010	31.11	31.21	30.32	30.55	10,491,807	-0.57(-1.84%)
Apr 07, 2010	31.73	31.80	31.04	31.12	5,548,001	-0.73(-2.31%)
Apr 06, 2010	31.78	32.63	31.72	31.86	4,502,787	-0.24(-0.76%)
Apr 05, 2010	31.84	32.24	31.76	32.10	3,397,804	+0.41(+1.29%)
Apr 01, 2010	32.06	31.70	31.70	31.70	4,754,946	-0.16(-0.51%)
Mar 31, 2010	32.00	32.15	31.57	31.86	5,286,794	-0.24(-0.76%)
Mar 30, 2010	31.73	32.32	31.63	32.10	4,953,659	+0.42(+1.32%)
Mar 29, 2010	31.17	31.78	31.10	31.69	3,226,377	+0.54(+1.75%)
Mar 26, 2010	31.50	31.65	30.78	31.14	5,395,758	-0.43(-1.35%)
Mar 25, 2010	31.36	31.89	31.21	31.57	5,803,588	+0.34(+1.10%)
Mar 24, 2010	31.60	31.89	31.22	31.22	4,620,030	-0.53(-1.66%)
Mar 23, 2010	31.51	31.81	31.21	31.75	6,737,616	+0.32(+1.01%)
Mar 22, 2010	31.37	31.98	30.86	31.43	13,703,397	+0.16(+0.52%)
Mar 19, 2010	30.79	31.70	30.23	31.27	15,797,027	+1.11(+3.67%)
Mar 18, 2010	28.80	30.25	28.24	30.16	10,080,782	+1.36(+4.73%)
Mar 17, 2010	29.05	29.12	28.61	28.80	4,323,612	-0.19(-0.66%)
Mar 16, 2010	28.77	29.02	28.39	28.99	4,370,894	+0.30(+1.04%)
Mar 15, 2010	28.51	28.71	28.43	28.69	3,871,467	-0.20(-0.69%)
Mar 12, 2010	29.83	29.98	28.75	28.89	5,514,146	-0.77(-2.60%)
Mar 11, 2010	28.58	29.74	28.49	29.66	7,491,114	+0.94(+3.29%)
Mar 10, 2010	28.24	28.93	28.19	28.72	3,605,096	+0.38(+1.34%)
Mar 09, 2010	28.70	28.70	28.25	28.34	2,652,640	+0.01(+0.03%)
Mar 08, 2010	28.46	28.56	28.24	28.33	2,364,450	-0.15(-0.51%)
Mar 05, 2010	27.93	28.54	27.78	28.47	4,330,932	+0.66(+2.38%)
Mar 04, 2010	28.38	28.43	27.34	27.81	7,487,253	-0.57(-2.01%)
Mar 03, 2010	28.08	28.79	28.00	28.38	5,732,287	+0.24(+0.87%)
Mar 02, 2010	27.57	28.26	27.30	28.14	6,649,332	+0.63(+2.28%)
Mar 01, 2010	27.30	28.00	27.10	27.51	5,112,917	+0.30(+1.10%)
Feb 26, 2010	27.24	27.67	27.00	27.21	5,516,956	+0.02(+0.07%)
Feb 25, 2010	26.55	27.23	26.28	27.19	7,992,824	+0.37(+1.39%)
Feb 24, 2010	26.36	26.85	26.09	26.82	5,224,940	+0.53(+2.00%)
Feb 23, 2010	26.44	26.54	25.94	26.30	5,472,025	-0.34(-1.26%)
Feb 22, 2010	26.02	27.14	25.95	26.63	9,669,870	+0.38(+1.45%)
Feb 19, 2010	26.70	26.90	26.19	26.25	5,908,412	-0.73(-2.72%)
Feb 18, 2010	26.46	27.13	26.45	26.99	5,249,591	+0.12(+0.44%)
Feb 17, 2010	26.19	27.22	26.16	26.87	8,287,560	+0.78(+2.99%)
Feb 16, 2010	26.21	26.31	25.53	26.09	5,661,823	+0.11(+0.42%)
Feb 12, 2010	25.91	25.98	25.98	25.98	6,101,662	-0.20(-0.76%)
Feb 11, 2010	26.00	26.22	25.68	26.18	4,314,941	+0.18(+0.70%)
Feb 10, 2010	26.16	26.38	25.35	26.00	9,615,547	-0.29(-1.10%)
Feb 09, 2010	26.83	26.95	25.41	26.29	10,977,888	-0.53(-1.96%)
Feb 08, 2010	27.30	27.52	26.47	26.81	5,945,815	-0.05(-0.20%)
Feb 05, 2010	26.11	27.57	26.09	26.87	14,052,854	+0.34(+1.30%)
Feb 04, 2010	27.32	27.43	26.47	26.52	6,731,676	-1.00(-3.63%)
Feb 03, 2010	27.33	27.66	26.80	27.52	6,110,964	+0.05(+0.17%)
Feb 02, 2010	26.96	27.57	26.77	27.48	5,831,477	+0.72(+2.68%)
Feb 01, 2010	27.30	27.58	26.54	26.76	7,854,943	-0.44(-1.60%)
Jan 29, 2010	27.71	27.71	27.03	27.19	6,484,086	-0.35(-1.28%)
Jan 28, 2010	27.61	28.17	27.31	27.55	7,301,680	-0.06(-0.23%)
Jan 27, 2010	27.48	28.20	27.28	27.61	6,893,199	-0.06(-0.23%)
Jan 26, 2010	27.98	27.98	27.38	27.68	8,350,213	-0.43(-1.52%)
Jan 25, 2010	28.79	28.85	27.99	28.10	5,985,976	-0.30(-1.05%)
Jan 22, 2010	28.75	29.32	28.28	28.40	7,714,458	-0.53(-1.82%)
Jan 21, 2010	29.56	29.74	28.63	28.93	8,637,630	-0.54(-1.85%)
Jan 20, 2010	30.03	30.53	29.11	29.47	12,130,055	-0.16(-0.55%)
Jan 19, 2010	29.31	30.17	29.22	29.64	14,375,079	+1.18(+4.15%)
Jan 15, 2010	28.36	28.46	28.46	28.46	10,793,130	-0.05(-0.16%)
Jan 14, 2010	27.61	28.53	27.59	28.50	7,306,969	+0.60(+2.15%)
Jan 13, 2010	27.68	28.21	26.88	27.90	11,534,393	+0.13(+0.46%)
Jan 12, 2010	29.61	29.73	27.50	27.78	21,536,638	-1.93(-6.51%)
Jan 11, 2010	29.74	30.13	29.58	29.71	4,049,063	+0.04(+0.12%)
Jan 08, 2010	30.25	30.28	29.53	29.67	5,759,910	-0.66(-2.18%)
Jan 07, 2010	28.95	30.44	28.81	30.33	6,812,517	+0.93(+3.18%)
Jan 06, 2010	29.49	29.72	29.26	29.40	4,742,197	-0.12(-0.40%)
Jan 05, 2010	29.89	30.03	29.27	29.52	5,040,313	-0.43(-1.42%)
Jan 04, 2010	29.09	30.02	28.92	29.94	6,250,087	+1.18(+4.10%)
Dec 31, 2009	29.15	28.76	28.76	28.76	2,762,973	-0.41(-1.40%)
Dec 30, 2009	29.41	29.72	28.98	29.17	6,883,394	-0.64(-2.16%)
Dec 29, 2009	30.27	30.56	29.65	29.82	4,165,900	-0.53(-1.73%)
Dec 28, 2009	30.74	30.87	30.13	30.34	2,645,448	-0.31(-1.01%)
Dec 24, 2009	30.95	31.03	30.27	30.65	2,392,761	+0.02(+0.06%)
Dec 23, 2009	30.95	31.16	30.57	30.63	4,295,703	-0.15(-0.50%)
Dec 22, 2009	30.92	31.25	30.75	30.79	5,086,509	-0.34(-1.08%)
Dec 21, 2009	29.62	31.68	29.62	31.12	12,270,898	+1.62(+5.51%)
Dec 18, 2009	29.90	29.94	29.36	29.50	7,511,627	-0.24(-0.79%)
Dec 17, 2009	30.45	30.45	29.19	29.74	8,650,886	-0.65(-2.15%)
Dec 16, 2009	30.43	31.02	30.10	30.39	7,679,296	+0.22(+0.72%)
Dec 15, 2009	29.15	30.30	29.15	30.17	7,544,594	+0.77(+2.62%)
Dec 14, 2009	29.55	29.69	29.32	29.40	7,574,877	+0.58(+2.02%)
Dec 11, 2009	28.72	29.54	28.72	28.82	6,512,200	-0.25(-0.87%)
Dec 10, 2009	27.76	29.21	27.76	29.07	10,916,570	+0.99(+3.52%)
Dec 09, 2009	28.06	28.37	27.40	28.08	8,375,586	+0.44(+1.58%)
Dec 08, 2009	26.89	27.92	26.78	27.65	7,606,056	+0.53(+1.94%)
Dec 07, 2009	26.31	27.60	26.18	27.12	6,931,491	+0.83(+3.14%)
Dec 04, 2009	26.31	27.06	26.10	26.30	6,893,813	+0.30(+1.15%)
Dec 03, 2009	27.04	27.20	25.94	26.00	4,947,738	-1.01(-3.73%)
Dec 02, 2009	27.12	27.14	26.71	27.00	3,970,658	-0.05(-0.20%)
Dec 01, 2009	26.53	27.19	26.41	27.06	4,180,550	+0.64(+2.44%)
Nov 30, 2009	26.92	26.92	25.96	26.41	5,237,273	-0.30(-1.12%)
Nov 27, 2009	26.10	26.88	25.97	26.71	2,123,101	-0.29(-1.08%)
Nov 25, 2009	26.77	27.09	26.69	27.00	2,807,038	+0.53(+1.99%)
Nov 24, 2009	26.77	27.09	26.31	26.48	4,436,724	-0.27(-1.02%)
Nov 23, 2009	26.18	26.91	26.14	26.75	4,998,963	+0.98(+3.80%)
Nov 20, 2009	25.66	26.15	25.63	25.77	5,894,227	-0.26(-1.01%)
Nov 19, 2009	26.31	26.39	25.47	26.03	5,825,751	-0.47(-1.78%)
Nov 18, 2009	26.37	26.75	26.31	26.50	4,632,761	-0.05(-0.21%)
Nov 17, 2009	26.73	26.98	26.45	26.56	4,953,878	-0.34(-1.28%)
Nov 16, 2009	26.85	27.20	26.67	26.90	5,516,308	+0.20(+0.75%)
Nov 13, 2009	26.76	27.06	26.60	26.70	4,475,370	+0.11(+0.41%)
Nov 12, 2009	27.18	27.20	26.48	26.60	5,182,209	-0.51(-1.87%)
Nov 11, 2009	27.30	27.30	26.57	27.10	6,734,421	+0.06(+0.23%)
Nov 10, 2009	26.94	27.19	26.70	27.04	5,876,196	-0.02(-0.07%)
Nov 09, 2009	26.09	27.20	25.60	27.06	10,312,322	+0.60(+2.26%)
Nov 06, 2009	25.84	26.51	25.73	26.46	7,018,013	+0.70(+2.71%)
Nov 05, 2009	25.45	26.09	25.44	25.76	7,749,646	+0.34(+1.36%)
Nov 04, 2009	24.90	26.41	24.84	25.42	17,169,598	+1.26(+5.22%)
Nov 03, 2009	23.83	24.18	23.44	24.15	7,751,687	+0.32(+1.33%)
Nov 02, 2009	23.68	24.26	23.27	23.84	9,580,073	+0.22(+0.92%)
Oct 30, 2009	24.06	24.42	23.57	23.62	6,506,020	-0.56(-2.33%)
Oct 29, 2009	23.79	24.82	23.64	24.18	16,284,539	+1.21(+5.25%)
Oct 28, 2009	23.65	23.65	22.89	22.98	7,622,523	-0.78(-3.28%)
Oct 27, 2009	22.92	24.12	22.82	23.76	9,147,538	+0.83(+3.60%)
Oct 26, 2009	23.71	23.86	22.75	22.93	8,503,162	-0.73(-3.07%)
Oct 23, 2009	23.63	23.73	23.53	23.66	7,868,600	+0.41(+1.76%)
Oct 22, 2009	23.08	23.46	22.97	23.25	5,646,721	+0.27(+1.18%)
Oct 21, 2009	23.73	24.18	22.94	22.98	7,335,773	-0.25(-1.09%)
Oct 20, 2009	23.23	23.28	23.17	23.23	8,320,410	+0.32(+1.39%)
Oct 19, 2009	22.89	23.20	22.63	22.91	7,493,625	+0.03(+0.12%)
Oct 16, 2009	23.32	23.47	22.86	22.88	6,396,328	-0.45(-1.94%)
Oct 15, 2009	23.66	23.66	23.06	23.34	8,151,579	-0.28(-1.19%)
Oct 14, 2009	23.52	23.81	23.27	23.62	7,521,171	+0.44(+1.92%)
Oct 13, 2009	23.94	24.03	23.00	23.17	10,274,502	-0.80(-3.33%)
Oct 12, 2009	23.88	24.17	23.71	23.97	6,639,009	+0.42(+1.77%)
Oct 09, 2009	23.51	24.03	23.47	23.56	10,679,836	+0.09(+0.39%)
Oct 08, 2009	23.68	23.94	23.17	23.47	13,745,542	-1.09(-4.43%)
Oct 07, 2009	24.06	24.75	23.96	24.55	8,805,314	+0.73(+3.05%)
Oct 06, 2009	24.35	24.35	23.79	23.83	13,229,110	-0.33(-1.35%)
Oct 05, 2009	24.54	24.55	24.02	24.15	6,564,897	-0.10(-0.41%)
Oct 02, 2009	24.80	24.95	24.05	24.25	6,874,063	-0.77(-3.08%)

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.