Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	37.74	38.27	37.66	37.74	32,892	+0.08(+0.22%)
Sep 29, 2010	37.97	38.04	37.56	37.66	4,388,851	-0.51(-1.33%)
Sep 28, 2010	37.85	38.36	37.72	38.17	35,408	+0.38(+1.02%)
Sep 27, 2010	38.43	38.43	37.75	37.78	5,557,578	-0.70(-1.81%)
Sep 24, 2010	38.56	38.75	38.30	38.48	4,543,843	+0.52(+1.37%)
Sep 23, 2010	37.96	38.43	37.71	37.96	6,468,335	+0.05(+0.13%)
Sep 22, 2010	38.23	38.41	37.90	37.91	5,955,614	-0.43(-1.13%)
Sep 21, 2010	38.61	38.67	38.19	38.34	138	-0.46(-1.18%)
Sep 20, 2010	38.35	38.88	38.09	38.80	6,283,238	+0.64(+1.69%)
Sep 17, 2010	38.15	38.35	37.98	38.15	9,930,636	+0.13(+0.34%)
Sep 15, 2010	36.89	38.12	36.88	38.02	11,199,363	+1.06(+2.88%)
Sep 14, 2010	36.51	37.14	36.41	36.96	6,400,362	+0.42(+1.15%)
Sep 13, 2010	36.51	36.68	36.22	36.54	4,139,867	+0.28(+0.76%)
Sep 10, 2010	36.14	36.30	35.88	36.26	3,623,793	-0.15(-0.42%)
Sep 09, 2010	36.48	36.62	36.20	36.41	6,233	+0.30(+0.82%)
Sep 08, 2010	36.33	36.52	36.04	36.12	2,484	+0.07(+0.18%)
Sep 07, 2010	36.53	36.59	36.02	36.05	15,961	-0.65(-1.76%)
Sep 03, 2010	36.47	36.71	36.14	36.70	4,735,603	+0.58(+1.61%)
Sep 02, 2010	36.18	36.30	35.71	36.12	5,000,121	-0.06(-0.18%)
Sep 01, 2010	35.46	36.22	35.28	36.18	6,844,548	+1.09(+3.09%)
Aug 31, 2010	35.17	35.45	34.85	35.09	29,032	-0.13(-0.37%)
Aug 30, 2010	35.70	35.75	35.22	35.22	4,128,771	-0.35(-0.99%)
Aug 27, 2010	35.53	35.86	35.37	35.58	6,174,094	+0.22(+0.61%)
Aug 26, 2010	35.74	35.89	35.16	35.36	24,092	-0.25(-0.71%)
Aug 25, 2010	35.38	35.76	35.21	35.61	5,231	+0.19(+0.53%)
Aug 24, 2010	35.61	35.75	35.34	35.43	60,189	-0.35(-0.97%)
Aug 23, 2010	35.79	36.09	35.61	35.77	5,477,420	-0.25(-0.70%)
Aug 20, 2010	35.94	36.25	35.71	36.02	6,346,390	+0.18(+0.50%)
Aug 19, 2010	35.86	36.01	35.59	35.84	11,117	-0.17(-0.48%)
Aug 18, 2010	35.90	36.17	35.68	36.02	5,336,559	+0.12(+0.34%)
Aug 17, 2010	36.19	36.19	35.84	35.89	23,996	+0.00(+0.00%)
Aug 16, 2010	35.82	35.90	35.60	35.89	4,885,407	-0.17(-0.46%)
Aug 13, 2010	36.06	36.37	35.53	36.06	6,993,188	+0.35(+0.99%)
Aug 12, 2010	35.02	35.86	34.98	35.71	6,982,831	+0.50(+1.41%)
Aug 11, 2010	35.25	35.64	35.14	35.21	9,137,831	-0.45(-1.25%)
Aug 10, 2010	36.07	36.17	35.46	35.66	8,331,593	-0.74(-2.04%)
Aug 09, 2010	36.40	36.46	36.10	36.40	3,121,417	+0.24(+0.68%)
Aug 06, 2010	36.15	36.28	35.58	36.15	4,367,331	-0.29(-0.79%)
Aug 05, 2010	36.32	36.47	36.19	36.44	2,734,113	-0.01(-0.02%)
Aug 04, 2010	36.19	36.50	36.17	36.45	9,358,014	+0.40(+1.12%)
Aug 03, 2010	36.36	36.55	35.98	36.04	12,569	-0.52(-1.44%)
Aug 02, 2010	36.71	36.83	36.32	36.57	6,858,985	+0.29(+0.79%)
Jul 30, 2010	36.28	36.39	35.97	36.28	7,998,255	-0.05(-0.14%)
Jul 29, 2010	36.40	36.64	36.03	36.33	9,518,206	-0.04(-0.12%)
Jul 28, 2010	36.37	36.54	36.07	36.37	9,793	+0.00(+0.00%)
Jul 27, 2010	36.37	36.50	36.06	36.37	7,361	+0.09(+0.26%)
Jul 26, 2010	36.16	36.30	35.93	36.28	6,694,522	+0.22(+0.62%)
Jul 23, 2010	35.15	36.06	34.95	36.06	9,745,515	+0.61(+1.72%)
Jul 22, 2010	35.07	36.09	35.07	35.45	9,673,228	-0.42(-1.16%)
Jul 21, 2010	36.18	36.48	35.81	35.86	5,508,853	-0.35(-0.95%)
Jul 20, 2010	36.21	36.24	35.38	36.21	5,285,707	+0.46(+1.29%)
Jul 19, 2010	35.81	35.96	35.43	35.75	3,708,822	+0.06(+0.18%)
Jul 16, 2010	35.68	36.32	35.61	35.68	8,277,375	-0.49(-1.35%)
Jul 15, 2010	36.93	36.93	35.95	36.17	9,766,411	-0.78(-2.12%)
Jul 14, 2010	36.77	37.02	36.55	36.96	139	+0.14(+0.37%)
Jul 13, 2010	36.82	37.14	36.78	36.82	30,466	+0.06(+0.16%)
Jul 12, 2010	36.62	36.99	36.53	36.76	4,207,416	-0.02(-0.06%)
Jul 09, 2010	36.78	36.79	36.04	36.78	4,304,921	+0.76(+2.12%)
Jul 08, 2010	35.99	36.07	35.61	36.02	33,233	+0.10(+0.28%)
Jul 07, 2010	35.17	35.95	34.82	35.92	6,491,194	+0.99(+2.82%)
Jul 06, 2010	34.94	35.31	34.64	34.94	4,445	+0.03(+0.08%)
Jul 02, 2010	34.91	35.35	34.68	34.91	3,785,553	-0.28(-0.80%)
Jul 01, 2010	35.55	35.59	34.79	35.19	6,425,777	-0.23(-0.65%)
Jun 30, 2010	35.42	35.91	35.38	35.42	32,256	-0.35(-0.97%)
Jun 29, 2010	35.76	36.62	35.58	35.76	5,666	-1.00(-2.72%)
Jun 25, 2010	36.76	36.87	36.19	36.76	10,467,753	+0.42(+1.15%)
Jun 24, 2010	36.35	36.82	36.27	36.35	5,840,169	-0.41(-1.12%)
Jun 23, 2010	36.70	36.96	36.59	36.76	5,945,966	+0.07(+0.20%)
Jun 22, 2010	36.96	37.28	36.67	36.68	5,399,884	-0.12(-0.31%)
Jun 21, 2010	37.22	37.40	36.69	36.80	4,639,094	-0.13(-0.35%)
Jun 18, 2010	36.93	37.33	36.86	36.93	11,849,729	-0.26(-0.70%)
Jun 17, 2010	36.71	37.20	36.55	37.19	6,282,506	+0.63(+1.73%)
Jun 16, 2010	36.55	36.71	36.25	36.55	6,699,002	-0.29(-0.78%)
Jun 15, 2010	36.84	36.89	36.07	36.84	5,050	+0.85(+2.36%)
Jun 14, 2010	36.53	36.53	35.98	35.99	5,726,182	-0.26(-0.71%)
Jun 11, 2010	35.78	36.26	35.69	36.25	5,445,679	+0.30(+0.84%)
Jun 10, 2010	35.95	35.98	35.37	35.95	45,501	+0.86(+2.46%)
Jun 09, 2010	35.52	35.63	35.04	35.09	8,813,245	-0.22(-0.61%)
Jun 08, 2010	34.35	35.32	34.35	35.30	8,294,337	+0.85(+2.46%)
Jun 07, 2010	34.70	34.85	34.45	34.45	8,098,233	-0.24(-0.70%)
Jun 04, 2010	34.70	35.36	34.57	34.70	8,935,823	-0.79(-2.23%)
Jun 03, 2010	35.55	35.68	35.25	35.49	5,154,497	-0.04(-0.12%)
Jun 02, 2010	34.84	35.53	34.65	35.53	136,392	+0.84(+2.43%)
Jun 01, 2010	35.06	35.43	34.65	34.69	23,118	-0.62(-1.76%)
May 28, 2010	35.31	35.73	35.18	35.31	7,669,773	-0.19(-0.52%)
May 27, 2010	34.60	35.53	34.59	35.50	8,752,052	+1.23(+3.60%)
May 26, 2010	34.73	34.83	34.17	34.26	8,722	-0.48(-1.38%)
May 25, 2010	34.04	34.75	34.04	34.74	9,240,983	+0.13(+0.37%)
May 24, 2010	35.14	35.24	34.57	34.61	7,370,006	-0.53(-1.50%)
May 21, 2010	34.26	35.16	34.20	35.14	11,769,021	+0.58(+1.67%)
May 20, 2010	34.78	35.21	34.53	34.56	41,208	-1.23(-3.43%)
May 19, 2010	35.50	35.95	35.27	35.79	7,343,657	+0.22(+0.62%)
May 18, 2010	35.95	36.25	35.47	35.57	37,826	-0.21(-0.58%)
May 17, 2010	35.83	36.03	35.22	35.77	8,415,528	+0.00(+0.00%)
May 14, 2010	35.77	36.28	35.60	35.77	9,734,642	-0.04(-0.10%)
May 13, 2010	35.76	36.27	35.70	35.81	5,319,936	+0.09(+0.26%)
May 12, 2010	35.70	35.87	35.24	35.72	8,100,544	+0.19(+0.52%)
May 11, 2010	35.73	35.83	35.49	35.53	10,463	-0.22(-0.62%)
May 10, 2010	35.43	36.04	35.30	35.75	8,877,059	+0.59(+1.68%)
May 07, 2010	35.45	35.85	34.85	35.16	11,125,137	-0.19(-0.53%)
May 06, 2010	35.59	36.52	34.64	35.35	998,504	-0.86(-2.38%)
May 05, 2010	36.21	36.44	35.97	36.21	5,691,826	+0.52(+1.45%)
May 04, 2010	36.12	36.22	35.55	35.69	8,544,128	-0.86(-2.36%)
May 03, 2010	36.32	36.60	36.23	36.55	5,656,842	+0.34(+0.93%)
Apr 30, 2010	36.57	36.65	36.04	36.22	7,345,353	-0.49(-1.32%)
Apr 29, 2010	36.63	36.70	36.19	36.70	6,875,598	+0.21(+0.59%)
Apr 28, 2010	35.96	36.59	35.93	36.49	8,995,285	+0.42(+1.17%)
Apr 27, 2010	36.82	37.00	36.03	36.07	9,008,606	-0.99(-2.68%)
Apr 26, 2010	37.97	38.10	37.02	37.06	8,858,078	-1.04(-2.74%)
Apr 23, 2010	37.74	38.30	37.64	38.10	7,490,209	-0.29(-0.76%)
Apr 22, 2010	37.43	38.43	37.25	38.39	6,623,173	+0.71(+1.87%)
Apr 21, 2010	37.82	37.92	37.41	37.69	31,215	-0.26(-0.70%)
Apr 20, 2010	38.12	38.17	37.68	37.95	6,039,533	-0.01(-0.04%)
Apr 19, 2010	37.15	37.97	37.07	37.97	6,821,644	+0.75(+2.01%)
Apr 16, 2010	37.73	37.98	37.15	37.22	8,500,667	-0.53(-1.40%)
Apr 15, 2010	37.73	37.81	37.35	37.74	5,234,800	-0.02(-0.06%)
Apr 14, 2010	37.25	37.80	37.25	37.77	4,425,418	+0.49(+1.32%)
Apr 13, 2010	37.06	37.42	37.06	37.27	4,810,571	+0.14(+0.38%)
Apr 12, 2010	37.50	37.60	37.07	37.13	4,489,902	-0.27(-0.73%)
Apr 09, 2010	37.37	37.45	37.22	37.40	4,772,257	+0.10(+0.27%)
Apr 08, 2010	37.35	37.49	37.25	37.30	5,809,750	-0.17(-0.46%)
Apr 07, 2010	37.49	37.97	37.32	37.47	7,889,888	-0.06(-0.17%)
Apr 06, 2010	37.94	37.96	37.42	37.54	9,225,833	-0.65(-1.70%)
Apr 05, 2010	38.65	38.65	37.96	38.19	6,111,018	-0.30(-0.78%)
Apr 01, 2010	38.72	38.49	38.49	38.49	5,219,074	-0.01(-0.04%)
Mar 31, 2010	38.40	38.65	38.32	38.50	4,703,123	+0.01(+0.02%)
Mar 30, 2010	39.14	39.14	38.40	38.49	4,927,944	-0.59(-1.52%)
Mar 29, 2010	38.89	39.13	38.79	39.09	3,705,169	+0.29(+0.75%)
Mar 26, 2010	38.74	39.07	38.66	38.79	4,795,102	+0.19(+0.50%)
Mar 25, 2010	38.76	38.90	38.55	38.60	5,777,114	+0.01(+0.04%)
Mar 24, 2010	38.44	38.73	38.33	38.59	4,508,563	+0.11(+0.30%)
Mar 23, 2010	38.22	38.47	38.08	38.47	4,545,143	+0.36(+0.96%)
Mar 22, 2010	38.04	38.24	37.96	38.11	5,348,513	-0.05(-0.13%)
Mar 19, 2010	38.24	38.26	37.67	38.16	18,491,602	+0.06(+0.15%)
Mar 18, 2010	37.89	38.34	37.80	38.10	5,762,162	+0.28(+0.74%)
Mar 17, 2010	37.91	38.22	37.72	37.82	7,732,093	+0.10(+0.26%)
Mar 16, 2010	37.65	37.80	37.47	37.72	5,780,777	+0.09(+0.23%)
Mar 15, 2010	37.40	37.72	37.40	37.64	6,906,262	-0.31(-0.81%)
Mar 12, 2010	38.43	38.54	37.83	37.94	6,291,211	-0.33(-0.86%)
Mar 11, 2010	37.74	38.30	37.69	38.27	5,724,109	+0.52(+1.38%)
Mar 10, 2010	38.23	38.39	37.55	37.75	8,253,452	-0.49(-1.27%)
Mar 09, 2010	38.52	38.69	38.14	38.24	7,157,510	-0.16(-0.43%)
Mar 08, 2010	38.15	38.54	38.12	38.40	4,406,013	+0.14(+0.35%)
Mar 05, 2010	38.20	38.29	37.92	38.27	6,004,481	+0.28(+0.73%)
Mar 04, 2010	37.68	38.04	37.62	37.99	5,513,716	+0.31(+0.81%)
Mar 03, 2010	37.90	38.11	37.68	37.68	5,487,427	-0.13(-0.36%)
Mar 02, 2010	37.76	37.91	37.54	37.82	5,102,080	+0.16(+0.43%)
Mar 01, 2010	37.43	37.90	37.43	37.66	6,103,814	+0.35(+0.93%)
Feb 26, 2010	37.45	37.59	37.12	37.31	10,429,003	-0.11(-0.30%)
Feb 25, 2010	36.97	37.51	36.97	37.42	7,190,933	-0.03(-0.08%)
Feb 24, 2010	37.24	37.58	37.17	37.45	8,528,819	+0.30(+0.82%)
Feb 23, 2010	37.41	37.90	37.12	37.15	9,179,189	-0.48(-1.28%)
Feb 22, 2010	37.60	37.80	37.43	37.63	6,283,569	+0.11(+0.30%)
Feb 19, 2010	37.38	37.69	37.29	37.51	7,664,336	+0.10(+0.27%)
Feb 18, 2010	36.64	37.51	36.61	37.41	6,452,576	+0.70(+1.91%)
Feb 17, 2010	36.68	36.77	36.30	36.71	6,361,193	+0.10(+0.27%)
Feb 16, 2010	35.79	36.61	35.66	36.61	7,582,346	+0.82(+2.30%)
Feb 12, 2010	35.31	35.79	35.79	35.79	8,190,368	+0.18(+0.50%)
Feb 11, 2010	35.19	35.66	34.95	35.61	6,539,511	+0.36(+1.03%)
Feb 10, 2010	35.22	35.41	34.94	35.25	6,511,507	+0.09(+0.24%)
Feb 09, 2010	35.14	35.29	34.68	35.17	7,548,865	+0.37(+1.06%)
Feb 08, 2010	35.60	35.68	34.77	34.80	7,321,066	-0.87(-2.45%)
Feb 05, 2010	35.19	35.83	34.93	35.67	9,509,643	+0.39(+1.11%)
Feb 04, 2010	35.66	36.00	35.25	35.28	9,391,432	-0.60(-1.66%)
Feb 03, 2010	35.80	36.14	35.67	35.88	5,608,460	-0.37(-1.02%)
Feb 02, 2010	35.90	36.31	35.66	36.24	7,950,331	+0.54(+1.50%)
Feb 01, 2010	36.14	36.14	35.63	35.71	6,065,647	-0.24(-0.66%)
Jan 29, 2010	35.68	36.17	35.53	35.95	6,321,760	+0.28(+0.80%)
Jan 28, 2010	36.23	36.23	35.46	35.66	6,420,361	-0.45(-1.24%)
Jan 27, 2010	35.68	36.12	35.49	36.11	6,572,064	+0.48(+1.33%)
Jan 26, 2010	35.86	36.27	35.58	35.63	11,966,027	+0.95(+2.74%)
Jan 25, 2010	34.64	34.84	34.02	34.68	6,721,063	+0.41(+1.20%)
Jan 22, 2010	34.63	35.22	34.19	34.27	9,706,900	-0.45(-1.31%)
Jan 21, 2010	34.61	34.82	34.07	34.73	8,376,859	+0.01(+0.04%)
Jan 20, 2010	34.95	35.26	34.44	34.71	4,839,607	-0.35(-1.01%)
Jan 19, 2010	34.58	35.19	34.36	35.07	4,721,306	+0.45(+1.31%)
Jan 15, 2010	34.84	34.61	34.61	34.61	5,994,345	-0.35(-0.99%)
Jan 14, 2010	34.71	35.05	34.57	34.96	3,744,206	+0.18(+0.53%)
Jan 13, 2010	34.71	35.00	34.64	34.78	4,880,540	+0.12(+0.35%)
Jan 12, 2010	34.75	35.04	34.48	34.66	7,255,635	+0.22(+0.64%)
Jan 11, 2010	34.55	34.65	34.12	34.44	4,311,193	-0.01(-0.04%)
Jan 08, 2010	34.51	34.59	34.10	34.45	5,544,087	-0.05(-0.14%)
Jan 07, 2010	33.92	34.66	33.92	34.50	6,909,247	+0.49(+1.44%)
Jan 06, 2010	34.24	34.33	33.59	34.01	14,271,487	-0.49(-1.42%)
Jan 05, 2010	35.21	35.25	34.42	34.50	8,375,675	-0.84(-2.37%)
Jan 04, 2010	35.58	35.78	35.23	35.34	5,238,079	-0.04(-0.10%)
Dec 31, 2009	35.61	35.37	35.37	35.37	3,270,283	-0.28(-0.80%)
Dec 30, 2009	35.28	35.78	35.16	35.66	2,760,380	+0.28(+0.78%)
Dec 29, 2009	35.34	35.53	35.24	35.38	3,229,371	+0.03(+0.08%)
Dec 28, 2009	35.36	35.43	35.22	35.35	3,426,189	-0.08(-0.22%)
Dec 24, 2009	34.88	35.47	34.88	35.43	1,748,282	+0.54(+1.55%)
Dec 23, 2009	34.70	34.97	34.60	34.89	3,445,738	+0.17(+0.49%)
Dec 22, 2009	34.55	34.78	34.41	34.72	4,062,186	+0.20(+0.58%)
Dec 21, 2009	34.26	34.78	34.07	34.52	4,830,077	+0.37(+1.08%)
Dec 18, 2009	34.41	34.63	33.97	34.15	13,578,118	-0.17(-0.50%)
Dec 17, 2009	35.12	35.27	34.28	34.32	8,122,277	-0.96(-2.71%)
Dec 16, 2009	35.88	35.99	35.12	35.28	7,120,100	-0.48(-1.35%)
Dec 15, 2009	36.12	36.27	35.65	35.76	5,734,023	-0.43(-1.20%)
Dec 14, 2009	35.92	36.19	35.91	36.19	4,625,359	+0.23(+0.63%)
Dec 11, 2009	36.05	36.18	35.73	35.97	5,918,777	-0.04(-0.12%)
Dec 10, 2009	35.54	36.04	35.54	36.01	4,674,248	+0.47(+1.32%)
Dec 09, 2009	35.36	35.61	35.31	35.54	5,576,962	+0.13(+0.36%)
Dec 08, 2009	35.56	35.73	35.34	35.41	5,701,048	-0.46(-1.29%)
Dec 07, 2009	36.12	36.33	35.79	35.88	5,658,740	-0.33(-0.92%)
Dec 04, 2009	36.80	37.06	35.58	36.21	8,593,139	-0.28(-0.78%)
Dec 03, 2009	37.46	37.48	36.38	36.49	8,011,792	-0.86(-2.30%)
Dec 02, 2009	37.19	37.54	37.05	37.35	4,800,492	+0.04(+0.10%)
Dec 01, 2009	37.45	37.51	37.20	37.32	5,471,397	+0.15(+0.40%)
Nov 30, 2009	36.80	37.27	36.66	37.17	7,070,872	+0.52(+1.43%)
Nov 27, 2009	36.85	37.20	36.46	36.64	3,429,632	-0.79(-2.10%)
Nov 25, 2009	37.59	37.79	37.35	37.43	4,052,391	-0.23(-0.62%)
Nov 24, 2009	37.63	37.69	37.39	37.66	4,300,661	+0.09(+0.23%)
Nov 23, 2009	37.30	37.84	37.30	37.58	5,971,782	+0.42(+1.13%)
Nov 20, 2009	37.30	37.36	37.06	37.16	5,789,409	-0.21(-0.57%)
Nov 19, 2009	37.54	37.85	37.05	37.37	6,082,408	-0.33(-0.88%)
Nov 18, 2009	37.82	37.95	37.56	37.71	5,323,571	+0.00(+0.00%)
Nov 17, 2009	37.85	37.89	37.53	37.71	4,932,880	+0.15(+0.40%)
Nov 16, 2009	38.16	38.16	37.41	37.56	6,362,147	-0.24(-0.64%)
Nov 13, 2009	38.04	38.22	37.61	37.80	5,106,471	+0.10(+0.26%)
Nov 12, 2009	38.38	38.49	37.48	37.70	6,822,912	-0.83(-2.15%)
Nov 11, 2009	38.62	38.64	38.19	38.53	5,677,309	+0.27(+0.70%)
Nov 10, 2009	37.90	38.37	37.88	38.26	6,865,397	+0.23(+0.62%)
Nov 09, 2009	37.13	38.23	37.07	38.02	10,975,511	+1.21(+3.28%)
Nov 06, 2009	36.13	37.05	35.87	36.82	7,759,493	+0.89(+2.49%)
Nov 05, 2009	35.84	36.17	35.51	35.92	5,807,286	+0.34(+0.96%)
Nov 04, 2009	35.89	36.55	35.52	35.58	8,274,213	+0.06(+0.16%)
Nov 03, 2009	35.46	35.74	35.20	35.53	5,550,722	-0.09(-0.24%)
Nov 02, 2009	35.49	36.36	35.39	35.61	8,496,461	+0.29(+0.82%)
Oct 30, 2009	36.70	36.70	35.27	35.32	12,446,421	-1.50(-4.08%)
Oct 29, 2009	35.95	36.94	35.88	36.83	7,655,939	+1.00(+2.79%)
Oct 28, 2009	36.13	36.46	35.81	35.83	6,984,954	-0.40(-1.12%)
Oct 27, 2009	36.36	36.66	35.97	36.23	8,565,814	-0.12(-0.33%)
Oct 26, 2009	36.39	36.95	36.22	36.35	9,448,373	-0.04(-0.12%)
Oct 23, 2009	36.55	36.66	36.24	36.39	6,925,778	-0.28(-0.77%)
Oct 22, 2009	35.47	36.83	35.00	36.68	15,525,587	+2.61(+7.66%)
Oct 21, 2009	34.37	34.74	33.02	34.07	6,282,221	-0.31(-0.91%)
Oct 20, 2009	34.32	34.53	34.31	34.38	4,118,422	-0.24(-0.70%)
Oct 19, 2009	34.63	34.80	34.32	34.62	5,600,739	+0.09(+0.27%)
Oct 16, 2009	34.26	34.73	34.17	34.53	7,011,279	+0.09(+0.25%)
Oct 15, 2009	34.06	34.46	33.98	34.44	6,717,890	-0.08(-0.23%)
Oct 14, 2009	34.46	34.56	34.19	34.52	7,366,362	+0.45(+1.33%)
Oct 13, 2009	34.47	34.69	34.05	34.07	6,843,152	-0.57(-1.66%)
Oct 12, 2009	34.64	34.82	34.56	34.64	4,759,185	+0.01(+0.04%)
Oct 09, 2009	34.28	34.70	34.17	34.63	7,334,450	+0.33(+0.95%)
Oct 08, 2009	34.90	35.02	34.30	34.30	8,609,104	-0.41(-1.19%)
Oct 07, 2009	35.04	35.10	34.61	34.71	7,332,480	-0.43(-1.21%)
Oct 06, 2009	34.92	35.58	34.67	35.14	8,725,301	+0.38(+1.10%)
Oct 05, 2009	34.79	34.88	34.22	34.75	6,021,040	-0.04(-0.10%)
Oct 02, 2009	34.20	35.42	34.05	34.79	6,978,232	+0.19(+0.55%)

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.