Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.73	35.01	34.30	34.75	53,291	+0.15(+0.43%)
Aug 30, 2010	35.09	35.17	34.51	34.60	7,923,272	-0.82(-2.32%)
Aug 27, 2010	35.19	35.52	34.91	35.42	9,643,246	+0.10(+0.27%)
Aug 26, 2010	35.11	35.52	35.07	35.32	28,766	+0.25(+0.72%)
Aug 25, 2010	34.88	35.22	34.69	35.07	15,075,209	+0.03(+0.08%)
Aug 24, 2010	35.07	35.26	34.56	35.05	1,737	-0.33(-0.92%)
Aug 23, 2010	35.52	35.77	35.30	35.37	5,961,515	-0.10(-0.27%)
Aug 20, 2010	35.15	35.59	35.13	35.47	8,127,029	+0.20(+0.58%)
Aug 19, 2010	35.27	35.45	34.90	35.26	2,283	-0.07(-0.19%)
Aug 18, 2010	33.58	35.58	33.58	35.33	2,568	+0.86(+2.51%)
Aug 17, 2010	34.83	34.96	34.45	34.47	1,052	+0.14(+0.41%)
Aug 16, 2010	34.18	34.46	34.08	34.33	4,621,836	-0.06(-0.18%)
Aug 13, 2010	34.39	34.96	34.34	34.39	5,666,371	-0.68(-1.93%)
Aug 12, 2010	34.89	35.19	34.68	35.06	6,215,627	-0.17(-0.49%)
Aug 11, 2010	35.35	35.57	35.18	35.24	5,485,631	-0.55(-1.54%)
Aug 10, 2010	35.92	35.98	35.45	35.79	5,568,002	-0.32(-0.88%)
Aug 09, 2010	36.08	36.34	35.84	36.11	7,928,015	+0.70(+1.97%)
Aug 06, 2010	35.41	35.66	34.89	35.41	7,195,700	-0.37(-1.02%)
Aug 05, 2010	35.42	36.02	34.80	35.77	10,376,683	+0.92(+2.64%)
Aug 04, 2010	34.68	35.00	34.52	34.85	7,124,436	+0.35(+1.02%)
Aug 03, 2010	34.87	35.59	34.12	34.50	5,025	-0.52(-1.49%)
Aug 02, 2010	34.91	35.19	34.66	35.02	8,769,781	+0.29(+0.84%)
Jul 30, 2010	34.73	34.84	34.37	34.73	10,752,477	-0.13(-0.37%)
Jul 29, 2010	35.29	35.66	34.73	34.86	6,833,395	-0.20(-0.56%)
Jul 28, 2010	35.06	35.63	34.97	35.06	868	-0.22(-0.63%)
Jul 27, 2010	35.28	35.86	35.19	35.28	1,161	-0.49(-1.36%)
Jul 26, 2010	35.02	35.85	35.02	35.77	8,049,142	+0.65(+1.85%)
Jul 23, 2010	34.73	35.12	34.45	35.12	7,945,764	+0.29(+0.84%)
Jul 22, 2010	34.31	35.04	34.24	34.83	295	+0.87(+2.57%)
Jul 21, 2010	34.61	34.61	33.84	33.95	6,181,376	-0.58(-1.69%)
Jul 20, 2010	34.54	34.62	33.47	34.54	8,115,847	+0.54(+1.59%)
Jul 19, 2010	34.22	34.22	33.67	33.99	5,984,352	-0.03(-0.10%)
Jul 16, 2010	34.03	34.46	33.95	34.03	13,168,659	-0.14(-0.40%)
Jul 15, 2010	33.52	34.48	33.41	34.16	9,879,746	+0.56(+1.67%)
Jul 14, 2010	33.62	33.69	33.22	33.60	147	-0.16(-0.48%)
Jul 13, 2010	33.53	34.02	33.22	33.76	591	+0.49(+1.49%)
Jul 12, 2010	33.60	33.60	33.03	33.27	8,330,177	-0.47(-1.38%)
Jul 09, 2010	33.74	33.86	33.43	33.74	7,859,513	-0.11(-0.34%)
Jul 08, 2010	34.47	34.72	33.45	33.85	840	-0.28(-0.81%)
Jul 07, 2010	33.79	34.16	33.50	34.13	11,183,665	+0.34(+1.00%)
Jul 06, 2010	33.84	34.08	33.48	33.79	2,794	+0.27(+0.81%)
Jul 02, 2010	33.52	33.81	33.30	33.52	8,115,536	-0.05(-0.16%)
Jul 01, 2010	33.16	33.73	32.69	33.57	15,785,160	+0.30(+0.89%)
Jun 30, 2010	33.19	33.89	33.05	33.28	684	+0.14(+0.43%)
Jun 29, 2010	33.13	33.51	32.64	33.13	2,157	-1.04(-3.05%)
Jun 25, 2010	34.18	34.67	34.12	34.18	12,433,439	-0.16(-0.45%)
Jun 24, 2010	35.48	35.48	34.28	34.33	369	-1.31(-3.68%)
Jun 23, 2010	35.41	35.91	35.35	35.65	8,651,336	+0.26(+0.75%)
Jun 22, 2010	35.97	36.27	35.12	35.38	13,948,788	-0.41(-1.15%)
Jun 21, 2010	36.53	36.65	35.52	35.79	12,351,261	-0.53(-1.45%)
Jun 18, 2010	36.32	36.82	36.26	36.32	13,017,775	-0.30(-0.83%)
Jun 17, 2010	36.94	36.94	36.04	36.63	7,525,329	-0.04(-0.11%)
Jun 16, 2010	36.70	36.91	36.26	36.67	6,350,398	-0.28(-0.77%)
Jun 15, 2010	36.91	37.11	36.51	36.95	23,641	+0.37(+1.02%)
Jun 14, 2010	36.61	37.04	36.23	36.58	5,771,010	+0.23(+0.63%)
Jun 11, 2010	36.08	36.53	35.83	36.35	5,109,456	+0.07(+0.19%)
Jun 10, 2010	35.92	36.31	35.80	36.28	1,255	+0.84(+2.37%)
Jun 09, 2010	35.66	36.07	35.29	35.44	8,986,986	-0.03(-0.10%)
Jun 08, 2010	35.06	35.75	35.06	35.48	10,085,551	+0.28(+0.81%)
Jun 07, 2010	35.86	36.21	35.14	35.19	8,493,526	-0.54(-1.52%)
Jun 04, 2010	35.73	36.46	35.43	35.73	9,312,748	-1.14(-3.08%)
Jun 03, 2010	37.30	37.49	36.57	36.87	8,599,432	+0.07(+0.20%)
Jun 02, 2010	36.55	37.05	36.16	36.80	58,668	+0.31(+0.85%)
Jun 01, 2010	36.73	37.30	36.41	36.48	38,680	-0.42(-1.14%)
May 28, 2010	36.90	37.43	36.79	36.90	7,520,429	-0.53(-1.41%)
May 27, 2010	36.80	37.45	36.43	37.43	8,333,306	+1.16(+3.21%)
May 26, 2010	37.28	37.28	36.16	36.27	15,395	-0.67(-1.81%)
May 25, 2010	35.93	36.95	35.70	36.94	59,547	+0.20(+0.53%)
May 24, 2010	36.68	37.18	36.43	36.74	9,079,471	-0.04(-0.11%)
May 21, 2010	35.08	36.80	35.08	36.78	17,135,118	+0.86(+2.39%)
May 20, 2010	36.16	36.65	35.70	35.92	20,017	-0.64(-1.76%)
May 19, 2010	36.19	37.02	35.89	36.57	15,021,903	-0.13(-0.35%)
May 18, 2010	38.12	38.37	36.51	36.69	9,444	-1.12(-2.97%)
May 17, 2010	37.43	37.93	36.88	37.82	11,263,989	+0.59(+1.59%)
May 14, 2010	37.22	37.91	36.94	37.22	11,995,491	+0.07(+0.18%)
May 13, 2010	38.47	38.49	37.07	37.16	11,493,281	-1.39(-3.61%)
May 12, 2010	38.13	38.61	37.79	38.55	7,020,485	+0.57(+1.51%)
May 11, 2010	38.30	38.45	37.86	37.97	148	-0.26(-0.69%)
May 10, 2010	37.87	38.28	37.78	38.24	11,718,638	+1.60(+4.36%)
May 07, 2010	36.93	37.35	35.55	36.64	17,274,794	-1.04(-2.76%)
May 06, 2010	37.68	37.91	35.94	37.68	296	+0.20(+0.54%)
May 05, 2010	37.80	38.18	37.19	37.48	16,496,682	-0.03(-0.07%)
May 04, 2010	38.18	38.24	37.22	37.50	18,916	-0.95(-2.47%)
May 03, 2010	38.43	38.88	38.24	38.45	7,599,270	+0.08(+0.21%)
Apr 30, 2010	38.77	39.27	38.07	38.37	9,739,079	-0.32(-0.84%)
Apr 29, 2010	38.44	38.82	38.23	38.70	5,542,295	+0.50(+1.31%)
Apr 28, 2010	38.40	38.67	37.91	38.20	7,695,180	-0.04(-0.11%)
Apr 27, 2010	39.00	39.12	38.13	38.24	9,234	-0.93(-2.38%)
Apr 26, 2010	39.03	39.48	38.77	39.17	8,162,240	+0.07(+0.19%)
Apr 23, 2010	38.81	39.13	38.47	39.09	7,881,686	+0.23(+0.59%)
Apr 22, 2010	38.23	38.96	38.18	38.86	7,413,829	+0.45(+1.18%)
Apr 21, 2010	37.97	39.02	37.80	38.41	55,193	+0.53(+1.41%)
Apr 20, 2010	38.05	38.14	37.76	37.88	6,176,301	+0.05(+0.12%)
Apr 19, 2010	37.80	38.14	37.03	37.83	8,336,368	+0.05(+0.14%)
Apr 16, 2010	38.00	38.09	37.58	37.78	9,353,839	-0.41(-1.08%)
Apr 15, 2010	38.09	38.30	37.91	38.19	5,590,820	-0.09(-0.25%)
Apr 14, 2010	38.10	38.28	37.80	38.28	6,633,442	+0.19(+0.50%)
Apr 13, 2010	37.76	38.24	37.70	38.09	8,756,913	+0.32(+0.86%)
Apr 12, 2010	37.70	37.93	37.45	37.77	6,722,070	+0.21(+0.56%)
Apr 09, 2010	37.74	37.87	36.97	37.56	10,574,114	+0.02(+0.05%)
Apr 08, 2010	36.98	38.08	36.61	37.54	17,493,408	+1.10(+3.02%)
Apr 07, 2010	36.38	36.78	36.24	36.44	9,694,678	-0.05(-0.15%)
Apr 06, 2010	36.19	36.50	36.00	36.50	6,455,513	+0.44(+1.22%)
Apr 05, 2010	35.96	36.41	35.54	36.06	6,285,558	+0.21(+0.58%)
Apr 01, 2010	35.60	35.85	35.85	35.85	7,496,175	+0.36(+1.01%)
Mar 31, 2010	36.10	36.21	35.25	35.49	9,585,325	-0.77(-2.12%)
Mar 30, 2010	36.40	36.65	36.04	36.26	4,563,759	-0.15(-0.41%)
Mar 29, 2010	36.79	36.93	36.30	36.41	5,346,253	-0.28(-0.75%)
Mar 26, 2010	36.23	36.75	36.21	36.68	7,244,499	+0.62(+1.72%)
Mar 25, 2010	36.19	36.43	36.02	36.06	5,247,668	+0.05(+0.15%)
Mar 24, 2010	36.18	36.32	35.84	36.01	6,944,341	-0.35(-0.96%)
Mar 23, 2010	36.30	36.43	35.90	36.36	4,703,544	+0.63(+1.78%)
Mar 22, 2010	35.79	36.43	35.67	35.73	5,583,516	-0.24(-0.66%)
Mar 19, 2010	35.94	36.02	35.75	35.96	7,744,672	+0.18(+0.49%)
Mar 18, 2010	35.95	36.02	35.60	35.79	6,030,317	-0.09(-0.26%)
Mar 17, 2010	36.16	36.19	35.75	35.88	5,170,174	-0.18(-0.49%)
Mar 16, 2010	36.08	36.16	35.87	36.06	4,215,908	-0.02(-0.06%)
Mar 15, 2010	35.93	36.10	35.89	36.08	5,693,159	+0.26(+0.73%)
Mar 12, 2010	35.83	35.90	35.42	35.81	5,568,758	+0.18(+0.51%)
Mar 11, 2010	35.40	35.71	35.21	35.63	4,780,617	+0.11(+0.32%)
Mar 10, 2010	35.46	35.96	35.33	35.52	6,172,467	-0.15(-0.42%)
Mar 09, 2010	35.83	36.02	35.48	35.67	5,331,893	-0.42(-1.16%)
Mar 08, 2010	36.05	36.19	35.92	36.08	4,834,138	-0.01(-0.02%)
Mar 05, 2010	35.99	36.10	35.67	36.09	6,674,223	+0.37(+1.04%)
Mar 04, 2010	34.87	35.93	35.19	35.72	10,213,619	+0.85(+2.44%)
Mar 03, 2010	34.93	35.03	34.72	34.87	5,918,636	+0.01(+0.04%)
Mar 02, 2010	35.20	35.33	34.73	34.86	7,121,802	-0.39(-1.11%)
Mar 01, 2010	34.93	35.31	34.74	35.25	7,237,978	+0.49(+1.40%)
Feb 26, 2010	34.41	34.84	34.40	34.76	6,209,552	+0.38(+1.12%)
Feb 25, 2010	34.22	34.50	33.92	34.38	12,170,636	-0.03(-0.10%)
Feb 24, 2010	33.87	34.52	33.82	34.41	13,744,259	+0.63(+1.88%)
Feb 23, 2010	33.67	34.15	32.93	33.78	23,261,482	-0.39(-1.15%)
Feb 22, 2010	34.27	34.44	34.11	34.17	5,929,445	-0.06(-0.18%)
Feb 19, 2010	34.21	34.46	34.07	34.23	7,666,107	-0.01(-0.02%)
Feb 18, 2010	33.99	34.36	33.82	34.24	7,235,863	+0.09(+0.28%)
Feb 17, 2010	33.92	34.25	33.85	34.14	8,113,356	+0.46(+1.36%)
Feb 16, 2010	33.15	33.78	33.06	33.68	8,608,513	+0.98(+2.98%)
Feb 12, 2010	32.81	32.71	32.71	32.71	12,954,407	-0.35(-1.06%)
Feb 11, 2010	32.85	33.30	32.70	33.06	7,013,869	+0.14(+0.43%)
Feb 10, 2010	32.96	33.16	32.69	32.92	6,593,491	-0.13(-0.39%)
Feb 09, 2010	33.05	33.42	32.80	33.04	6,882,982	+0.24(+0.74%)
Feb 08, 2010	33.12	33.39	32.78	32.80	7,352,512	-0.35(-1.05%)
Feb 05, 2010	32.68	33.29	32.62	33.15	10,924,231	+0.15(+0.47%)
Feb 04, 2010	33.12	33.22	32.43	33.00	22,791,762	-1.03(-3.02%)
Feb 03, 2010	34.09	34.29	33.96	34.02	10,696,074	-0.15(-0.43%)
Feb 02, 2010	34.37	34.41	34.03	34.17	19,932,100	-0.02(-0.06%)
Feb 01, 2010	34.66	34.70	34.09	34.19	13,074,496	-0.28(-0.82%)
Jan 29, 2010	35.14	35.22	34.47	34.48	14,162,600	-0.43(-1.23%)
Jan 28, 2010	35.09	35.26	34.70	34.91	12,272,946	-0.03(-0.10%)
Jan 27, 2010	34.86	35.10	34.64	34.94	16,374,274	-0.04(-0.12%)
Jan 26, 2010	34.00	35.28	33.97	34.98	19,413,480	+0.84(+2.46%)
Jan 25, 2010	34.11	34.35	33.76	34.14	13,248,448	+0.26(+0.77%)
Jan 22, 2010	33.63	34.36	33.63	33.88	17,432,916	+0.11(+0.32%)
Jan 21, 2010	34.05	34.51	33.42	33.77	13,740,584	-0.34(-0.99%)
Jan 20, 2010	34.15	34.56	34.00	34.11	12,776,840	-0.32(-0.94%)
Jan 19, 2010	33.94	34.56	33.62	34.43	13,872,277	+0.69(+2.05%)
Jan 15, 2010	33.53	33.74	33.74	33.74	13,522,795	+0.05(+0.14%)
Jan 14, 2010	33.47	33.86	33.35	33.69	11,151,575	+0.51(+1.54%)
Jan 13, 2010	33.17	33.39	33.02	33.18	7,128,432	+0.00(+0.00%)
Jan 12, 2010	33.55	33.61	32.92	33.18	8,137,669	-0.56(-1.67%)
Jan 11, 2010	33.73	33.84	33.45	33.74	5,579,300	+0.07(+0.22%)
Jan 08, 2010	33.66	33.70	33.34	33.67	9,685,478	-0.13(-0.40%)
Jan 07, 2010	33.76	34.15	33.43	33.80	18,646,530	+0.41(+1.23%)
Jan 06, 2010	32.67	33.42	32.67	33.39	10,733,210	+0.63(+1.91%)
Jan 05, 2010	32.62	33.10	32.45	32.77	7,078,893	+0.12(+0.37%)
Jan 04, 2010	32.59	32.88	32.55	32.65	6,824,531	+0.12(+0.37%)
Dec 31, 2009	32.81	32.53	32.53	32.53	4,812,266	-0.22(-0.68%)
Dec 30, 2009	32.56	32.75	32.44	32.75	4,373,156	+0.08(+0.25%)
Dec 29, 2009	32.73	32.78	32.54	32.67	5,593,670	+0.09(+0.27%)
Dec 28, 2009	32.69	32.94	32.48	32.58	6,240,657	-0.13(-0.41%)
Dec 24, 2009	32.83	33.10	32.63	32.71	2,243,856	-0.13(-0.41%)
Dec 23, 2009	32.92	33.02	32.59	32.85	6,899,745	+0.04(+0.12%)
Dec 22, 2009	33.16	33.20	32.54	32.81	7,675,332	-0.36(-1.09%)
Dec 21, 2009	32.54	33.30	32.31	33.17	11,931,628	+0.73(+2.26%)
Dec 18, 2009	32.05	32.52	31.54	32.44	15,605,560	+0.50(+1.56%)
Dec 17, 2009	31.83	32.24	31.67	31.94	11,320,125	-0.01(-0.02%)
Dec 16, 2009	32.20	32.28	31.91	31.95	8,002,072	-0.10(-0.31%)
Dec 15, 2009	32.12	32.21	31.85	32.05	10,444,632	-0.12(-0.38%)
Dec 14, 2009	31.98	32.22	31.97	32.17	13,353,901	+0.61(+1.94%)
Dec 11, 2009	31.05	31.62	30.98	31.56	11,232,711	+0.63(+2.04%)
Dec 10, 2009	30.62	31.05	30.37	30.92	11,519,858	+0.46(+1.52%)
Dec 09, 2009	30.73	30.75	30.33	30.46	9,879,763	-0.38(-1.24%)
Dec 08, 2009	31.00	31.07	30.54	30.84	9,473,776	-0.32(-1.01%)
Dec 07, 2009	30.69	31.27	30.69	31.16	12,852,691	+0.47(+1.53%)
Dec 04, 2009	31.58	31.73	30.37	30.69	26,042,310	-0.48(-1.53%)
Dec 03, 2009	31.66	31.77	30.97	31.17	21,366,740	-0.92(-2.87%)
Dec 02, 2009	31.44	32.14	31.38	32.09	16,755,938	+0.63(+2.01%)
Dec 01, 2009	31.65	31.77	31.36	31.46	14,191,519	+0.15(+0.47%)
Nov 30, 2009	31.91	32.05	30.92	31.31	19,136,848	-0.77(-2.39%)
Nov 27, 2009	31.55	32.24	31.35	32.07	6,311,816	-0.09(-0.27%)
Nov 25, 2009	31.95	32.31	31.86	32.16	6,445,810	+0.25(+0.78%)
Nov 24, 2009	31.67	31.97	31.64	31.91	8,719,020	+0.13(+0.42%)
Nov 23, 2009	32.22	32.23	31.71	31.78	10,672,777	-0.13(-0.42%)
Nov 20, 2009	32.09	32.40	31.74	31.91	11,494,967	-0.30(-0.92%)
Nov 19, 2009	32.24	32.36	31.93	32.21	13,007,472	+0.02(+0.06%)
Nov 18, 2009	32.44	32.45	32.09	32.19	17,239,678	-0.61(-1.85%)
Nov 17, 2009	33.94	34.02	31.93	32.79	34,921,396	-1.02(-3.02%)
Nov 16, 2009	33.15	33.85	33.12	33.82	16,308,785	+0.87(+2.65%)
Nov 13, 2009	32.68	33.00	32.39	32.94	14,915,995	+0.04(+0.12%)
Nov 12, 2009	33.70	33.88	32.75	32.90	14,005,265	-0.79(-2.35%)
Nov 11, 2009	34.14	34.31	33.49	33.70	7,887,754	-0.26(-0.75%)
Nov 10, 2009	33.91	34.19	33.58	33.95	6,606,112	+0.03(+0.08%)
Nov 09, 2009	33.58	33.95	33.32	33.92	13,075,815	+0.50(+1.51%)
Nov 06, 2009	33.35	33.60	33.05	33.42	7,872,225	+0.51(+1.54%)
Nov 05, 2009	33.12	33.47	32.55	32.91	12,307,612	-0.22(-0.65%)
Nov 04, 2009	33.22	33.49	33.03	33.13	10,755,998	+0.01(+0.04%)
Nov 03, 2009	33.03	33.51	32.72	33.12	10,588,742	-0.06(-0.18%)
Nov 02, 2009	32.69	33.41	32.48	33.18	10,608,014	+0.61(+1.88%)
Oct 30, 2009	33.24	33.83	32.55	32.57	15,118,188	-0.74(-2.22%)
Oct 29, 2009	32.83	33.35	32.61	33.31	11,036,873	+0.87(+2.67%)
Oct 28, 2009	33.00	33.34	32.38	32.44	14,232,867	-0.14(-0.43%)
Oct 27, 2009	32.87	33.17	32.38	32.58	9,715,276	-0.29(-0.88%)
Oct 26, 2009	33.05	33.62	32.69	32.87	7,365,781	-0.10(-0.31%)
Oct 23, 2009	32.96	33.13	32.81	32.97	8,880,813	-0.31(-0.93%)
Oct 22, 2009	32.96	33.59	32.83	33.28	10,169,313	+0.40(+1.21%)
Oct 21, 2009	33.80	34.13	32.82	32.88	11,723,302	-0.72(-2.14%)
Oct 20, 2009	33.34	33.74	33.29	33.60	6,451,467	-0.28(-0.83%)
Oct 19, 2009	33.80	34.09	33.66	33.88	7,685,107	+0.21(+0.62%)
Oct 16, 2009	33.80	33.84	33.39	33.68	10,066,680	-0.23(-0.67%)
Oct 15, 2009	34.37	34.39	33.62	33.90	12,833,729	-0.63(-1.81%)
Oct 14, 2009	34.24	34.81	33.86	34.53	13,807,433	+0.84(+2.50%)
Oct 13, 2009	33.37	34.20	33.36	33.69	11,415,971	+0.34(+1.01%)
Oct 12, 2009	34.06	34.13	33.31	33.35	10,815,967	-0.20(-0.58%)
Oct 09, 2009	33.22	33.59	33.01	33.55	12,270,977	+0.37(+1.11%)
Oct 08, 2009	32.07	33.38	31.95	33.18	17,987,582	+0.56(+1.71%)
Oct 07, 2009	32.26	32.72	32.18	32.62	10,873,146	+0.28(+0.87%)
Oct 06, 2009	32.00	32.40	32.00	32.34	10,522,826	+0.78(+2.47%)
Oct 05, 2009	31.05	31.68	30.99	31.56	8,110,755	+0.61(+1.98%)
Oct 02, 2009	30.95	31.29	30.75	30.95	9,063,616	-0.37(-1.18%)
Oct 01, 2009	31.28	31.63	30.93	31.32	10,744,582	-0.07(-0.24%)
Sep 30, 2009	31.57	31.73	31.12	31.39	13,963,014	-0.40(-1.27%)
Sep 29, 2009	32.15	32.39	31.74	31.79	8,138,585	-0.07(-0.23%)
Sep 28, 2009	31.32	32.16	31.17	31.87	8,955,509	+0.74(+2.38%)
Sep 25, 2009	32.07	32.07	31.03	31.13	12,513,860	-0.91(-2.85%)
Sep 24, 2009	32.03	32.30	31.60	32.04	8,006,989	+0.06(+0.19%)
Sep 23, 2009	32.39	32.53	31.94	31.98	8,356,691	-0.40(-1.25%)
Sep 22, 2009	32.90	32.92	32.30	32.38	10,361,430	-0.46(-1.39%)
Sep 21, 2009	32.63	33.08	32.18	32.84	6,054,557	+0.03(+0.10%)
Sep 18, 2009	32.84	32.90	32.60	32.81	9,331,159	+0.08(+0.25%)
Sep 17, 2009	32.52	33.04	32.50	32.73	10,628,256	+0.53(+1.65%)
Sep 16, 2009	32.02	32.61	32.02	32.20	9,777,458	+0.25(+0.78%)
Sep 15, 2009	31.95	32.24	31.51	31.95	10,565,512	+0.06(+0.19%)
Sep 14, 2009	32.07	32.30	31.82	31.89	9,938,112	-0.36(-1.11%)
Sep 11, 2009	32.44	32.58	32.00	32.24	9,234,895	-0.15(-0.46%)
Sep 10, 2009	32.05	32.42	31.87	32.39	10,184,645	+0.35(+1.09%)
Sep 09, 2009	31.79	32.13	31.60	32.04	11,902,136	+0.23(+0.72%)
Sep 08, 2009	31.89	32.05	31.52	31.81	12,733,069	+0.13(+0.40%)
Sep 04, 2009	31.72	31.85	31.52	31.68	9,001,507	+0.03(+0.11%)
Sep 03, 2009	32.00	32.11	31.46	31.65	18,199,898	+0.54(+1.73%)
Sep 02, 2009	31.19	31.46	30.72	31.11	11,948,654	-0.21(-0.67%)

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.