Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.05	32.53	31.78	32.36	2,165,579	+0.20(+0.63%)
Aug 30, 2010	32.81	32.89	32.13	32.16	2,105,418	-0.85(-2.57%)
Aug 27, 2010	32.36	33.03	32.16	33.01	2,424,285	+0.83(+2.60%)
Aug 26, 2010	32.68	32.87	32.07	32.17	2,689,713	-0.45(-1.38%)
Aug 25, 2010	32.75	32.87	32.24	32.62	2,806,347	-0.31(-0.94%)
Aug 24, 2010	33.23	33.30	32.89	32.93	2,605,113	-0.55(-1.63%)
Aug 23, 2010	34.14	34.14	33.46	33.48	2,136,543	-0.41(-1.21%)
Aug 20, 2010	33.87	33.99	33.51	33.89	2,900,111	+0.00(+0.01%)
Aug 19, 2010	34.99	35.08	33.83	33.88	3,497,071	-1.06(-3.03%)
Aug 18, 2010	35.36	35.60	34.92	34.94	3,244,387	-0.48(-1.37%)
Aug 17, 2010	34.87	35.43	34.61	35.43	4,425,534	+0.61(+1.75%)
Aug 16, 2010	34.97	35.17	33.99	34.82	5,318,369	+0.17(+0.49%)
Aug 13, 2010	35.15	35.34	34.52	34.65	3,301,116	-0.56(-1.59%)
Aug 12, 2010	34.18	35.67	34.18	35.21	6,542,278	+0.76(+2.22%)
Aug 11, 2010	33.96	35.51	33.96	34.44	5,899,471	-0.03(-0.08%)
Aug 10, 2010	34.14	34.84	34.02	34.47	2,662,248	+0.11(+0.33%)
Aug 09, 2010	34.25	34.50	34.09	34.36	2,018,924	+0.29(+0.84%)
Aug 06, 2010	34.20	34.40	33.48	34.07	2,832,781	-0.38(-1.10%)
Aug 05, 2010	33.88	34.59	33.75	34.45	2,963,569	+0.42(+1.24%)
Aug 04, 2010	34.12	34.16	33.74	34.03	2,357,022	+0.13(+0.39%)
Aug 03, 2010	34.02	34.16	33.58	33.90	2,110,365	-0.14(-0.41%)
Aug 02, 2010	33.37	34.22	33.31	34.04	2,661,386	+1.07(+3.26%)
Jul 30, 2010	32.98	33.29	32.65	32.96	1,739,229	-0.35(-1.05%)
Jul 29, 2010	33.82	34.16	33.14	33.32	1,636,645	-0.11(-0.32%)
Jul 28, 2010	33.86	34.14	33.33	33.42	1,527,398	-0.43(-1.28%)
Jul 27, 2010	34.00	34.42	33.69	33.86	1,770,323	+0.03(+0.08%)
Jul 26, 2010	33.24	33.92	33.18	33.83	2,226,282	+0.50(+1.49%)
Jul 23, 2010	32.99	33.42	32.84	33.33	1,960,744	+0.38(+1.15%)
Jul 22, 2010	33.53	33.62	32.72	32.95	4,674,291	-0.13(-0.40%)
Jul 21, 2010	35.05	35.20	32.96	33.08	4,933,506	-1.52(-4.38%)
Jul 20, 2010	33.69	34.60	33.47	34.60	4,124,675	+0.53(+1.56%)
Jul 19, 2010	34.04	34.21	33.65	34.07	1,971,068	+0.14(+0.41%)
Jul 16, 2010	34.64	34.84	33.90	33.93	3,158,038	-0.96(-2.75%)
Jul 15, 2010	34.80	35.05	34.47	34.89	2,033,382	-0.04(-0.10%)
Jul 14, 2010	34.81	35.08	34.54	34.92	2,213,182	-0.25(-0.72%)
Jul 13, 2010	34.68	35.33	34.66	35.17	4,265,111	+0.74(+2.14%)
Jul 12, 2010	33.84	34.53	33.84	34.44	2,822,471	+0.39(+1.15%)
Jul 09, 2010	33.60	34.19	33.39	34.05	2,418,391	+0.44(+1.32%)
Jul 08, 2010	34.64	34.64	33.19	33.60	4,895,909	-0.87(-2.52%)
Jul 07, 2010	32.99	34.60	32.91	34.47	6,955,972	+2.23(+6.92%)
Jul 06, 2010	32.38	32.75	31.98	32.24	3,020,798	+0.11(+0.33%)
Jul 02, 2010	32.79	32.82	31.88	32.14	5,020,850	-0.53(-1.63%)
Jul 01, 2010	32.74	33.10	32.26	32.67	4,544,706	-0.09(-0.28%)
Jun 30, 2010	33.06	33.50	32.69	32.76	3,505,512	-0.51(-1.52%)
Jun 29, 2010	33.64	33.82	33.01	33.27	4,818,951	-0.72(-2.11%)
Jun 25, 2010	33.34	34.46	33.34	33.98	8,067,075	+0.70(+2.11%)
Jun 24, 2010	33.77	34.00	33.20	33.28	3,292,204	-0.71(-2.08%)
Jun 23, 2010	34.04	34.20	33.81	33.99	2,877,089	-0.11(-0.33%)
Jun 22, 2010	34.72	34.89	34.06	34.10	2,834,125	-0.55(-1.58%)
Jun 21, 2010	35.55	35.76	34.44	34.65	3,399,312	-0.64(-1.81%)
Jun 18, 2010	35.69	35.78	35.09	35.29	4,139,600	-0.42(-1.18%)
Jun 17, 2010	35.91	36.06	35.42	35.71	2,626,312	-0.29(-0.82%)
Jun 16, 2010	35.49	36.14	35.36	36.00	2,175,520	+0.39(+1.10%)
Jun 15, 2010	34.93	35.64	34.66	35.61	1,870,979	+1.00(+2.88%)
Jun 14, 2010	35.10	35.31	34.57	34.61	2,342,938	-0.41(-1.18%)
Jun 11, 2010	34.44	35.08	34.23	35.03	2,256,995	+0.30(+0.87%)
Jun 10, 2010	34.80	34.80	34.35	34.73	2,837,927	+0.53(+1.54%)
Jun 09, 2010	34.52	34.94	34.10	34.20	2,296,760	-0.22(-0.63%)
Jun 08, 2010	33.88	34.49	33.49	34.42	2,127,181	+0.59(+1.74%)
Jun 07, 2010	34.32	34.71	33.83	33.83	2,090,346	-0.36(-1.05%)
Jun 04, 2010	34.72	34.98	34.12	34.19	3,194,292	-1.34(-3.76%)
Jun 03, 2010	35.58	35.86	35.22	35.52	1,788,910	-0.13(-0.35%)
Jun 02, 2010	35.01	35.67	34.76	35.65	1,867,929	+0.90(+2.59%)
Jun 01, 2010	35.15	35.44	34.55	34.75	2,642,122	-0.69(-1.95%)
May 28, 2010	36.25	36.46	35.29	35.44	3,196,992	-0.81(-2.23%)
May 27, 2010	35.75	36.41	35.70	36.25	3,032,785	+1.04(+2.95%)
May 26, 2010	35.65	36.20	35.06	35.21	2,284,542	-0.21(-0.59%)
May 25, 2010	34.61	35.52	34.52	35.42	3,734,624	+0.09(+0.26%)
May 24, 2010	36.40	36.44	35.32	35.33	2,529,895	-0.86(-2.37%)
May 21, 2010	34.36	36.30	34.35	36.19	3,872,523	+1.24(+3.55%)
May 20, 2010	35.42	36.00	34.94	34.94	2,478,838	-1.57(-4.30%)
May 19, 2010	36.76	37.26	36.16	36.51	2,268,419	-0.31(-0.83%)
May 18, 2010	37.76	37.89	36.62	36.82	2,639,487	-0.72(-1.91%)
May 17, 2010	37.03	37.62	36.84	37.54	2,258,937	+0.45(+1.20%)
May 14, 2010	37.67	37.78	36.90	37.09	3,640,274	-0.77(-2.03%)
May 13, 2010	38.42	38.65	37.83	37.86	2,052,856	-0.74(-1.92%)
May 12, 2010	38.16	38.66	37.78	38.60	2,930,523	+0.62(+1.63%)
May 11, 2010	38.24	38.42	37.77	37.98	2,922,903	-0.46(-1.20%)
May 10, 2010	38.19	38.71	37.21	38.44	3,677,194	+2.31(+6.39%)
May 07, 2010	35.89	37.04	35.58	36.13	6,508,427	+0.09(+0.25%)
May 06, 2010	37.57	37.78	34.82	36.04	4,133,748	-1.58(-4.19%)
May 05, 2010	37.59	38.18	37.15	37.61	2,219,955	+0.01(+0.02%)
May 04, 2010	38.01	38.21	37.39	37.61	2,627,457	-0.68(-1.79%)
May 03, 2010	38.05	38.54	38.03	38.29	2,321,778	-0.06(-0.15%)
Apr 30, 2010	38.71	39.15	38.24	38.35	3,167,234	-0.47(-1.20%)
Apr 29, 2010	38.01	38.96	38.01	38.81	3,191,731	+0.89(+2.35%)
Apr 28, 2010	38.12	38.39	37.67	37.92	2,163,313	+0.02(+0.06%)
Apr 27, 2010	38.42	38.80	37.84	37.90	3,401,805	-0.68(-1.75%)
Apr 26, 2010	39.30	39.30	38.57	38.58	2,672,919	-0.70(-1.78%)
Apr 23, 2010	38.69	39.33	38.44	39.27	3,199,782	+0.47(+1.22%)
Apr 22, 2010	38.10	38.87	37.58	38.80	4,584,160	+0.63(+1.64%)
Apr 21, 2010	38.52	38.77	37.98	38.17	5,081,480	-0.45(-1.16%)
Apr 20, 2010	38.52	39.07	38.19	38.62	10,823,266	-2.09(-5.14%)
Apr 19, 2010	40.10	40.71	39.96	40.71	2,398,487	+0.68(+1.71%)
Apr 16, 2010	40.92	41.06	39.59	40.03	4,485,219	-0.88(-2.15%)
Apr 15, 2010	40.92	41.13	40.74	40.91	3,000,988	-0.22(-0.53%)
Apr 14, 2010	41.23	41.40	40.41	41.12	4,376,371	-0.04(-0.10%)
Apr 13, 2010	40.85	41.26	40.80	41.16	3,052,273	+0.17(+0.43%)
Apr 12, 2010	40.68	41.04	40.54	40.99	2,447,283	+0.53(+1.31%)
Apr 09, 2010	40.29	40.84	40.22	40.46	2,985,146	+0.13(+0.33%)
Apr 08, 2010	39.76	40.46	39.50	40.33	2,960,115	+0.63(+1.60%)
Apr 07, 2010	39.91	40.06	39.60	39.69	2,240,899	-0.38(-0.94%)
Apr 06, 2010	39.64	40.08	39.49	40.07	2,521,947	+0.20(+0.49%)
Apr 05, 2010	39.57	39.88	39.30	39.87	2,172,538	+0.37(+0.94%)
Apr 01, 2010	38.65	39.51	39.51	39.51	2,777,590	+0.96(+2.50%)
Mar 31, 2010	37.93	38.70	37.87	38.54	2,682,148	+0.43(+1.12%)
Mar 30, 2010	38.44	38.49	37.98	38.12	2,002,476	-0.38(-0.98%)
Mar 29, 2010	38.82	38.84	38.27	38.49	2,352,808	-0.11(-0.29%)
Mar 26, 2010	38.93	39.05	38.47	38.61	2,317,154	-0.44(-1.13%)
Mar 25, 2010	38.64	39.41	38.51	39.04	2,580,280	+0.57(+1.49%)
Mar 24, 2010	38.66	38.84	38.40	38.47	1,368,138	-0.44(-1.13%)
Mar 23, 2010	39.01	39.01	38.56	38.91	1,353,554	+0.11(+0.29%)
Mar 22, 2010	38.57	38.97	38.43	38.80	1,643,485	+0.13(+0.32%)
Mar 19, 2010	38.97	39.07	38.00	38.67	2,756,483	-0.12(-0.31%)
Mar 18, 2010	38.98	39.04	38.54	38.79	1,792,913	-0.13(-0.32%)
Mar 17, 2010	38.43	39.06	38.31	38.92	2,271,598	+0.69(+1.81%)
Mar 16, 2010	37.84	38.26	37.78	38.23	2,169,702	+0.38(+1.01%)
Mar 15, 2010	37.72	37.94	37.52	37.84	2,776,092	+0.20(+0.54%)
Mar 12, 2010	37.87	38.05	37.59	37.64	2,564,516	-0.06(-0.15%)
Mar 11, 2010	37.56	37.81	37.26	37.70	2,547,546	+0.01(+0.04%)
Mar 10, 2010	38.18	38.35	37.45	37.68	3,598,034	-0.54(-1.40%)
Mar 09, 2010	38.10	38.47	37.81	38.22	1,756,974	-0.07(-0.18%)
Mar 08, 2010	37.99	38.36	37.92	38.29	2,135,021	+0.20(+0.53%)
Mar 05, 2010	37.55	38.10	37.31	38.09	2,035,021	+0.78(+2.10%)
Mar 04, 2010	37.16	37.36	37.03	37.30	1,338,285	+0.21(+0.56%)
Mar 03, 2010	36.97	37.33	36.97	37.10	1,330,267	+0.03(+0.09%)
Mar 02, 2010	37.12	37.28	36.90	37.06	1,835,043	-0.02(-0.06%)
Mar 01, 2010	37.00	37.15	36.74	37.08	1,580,118	+0.10(+0.28%)
Feb 26, 2010	37.03	37.13	36.57	36.98	1,789,300	+0.12(+0.34%)
Feb 25, 2010	36.67	36.87	36.31	36.85	2,639,738	-0.31(-0.84%)
Feb 24, 2010	37.34	37.54	36.99	37.17	2,276,958	+0.07(+0.19%)
Feb 23, 2010	37.92	38.00	36.92	37.10	2,137,921	-0.83(-2.18%)
Feb 22, 2010	37.84	38.17	37.41	37.92	3,542,001	+0.03(+0.09%)
Feb 19, 2010	36.43	38.08	36.36	37.89	6,267,914	+1.48(+4.06%)
Feb 18, 2010	35.93	36.50	35.83	36.41	2,160,391	+0.44(+1.22%)
Feb 17, 2010	35.61	36.08	35.22	35.97	2,948,149	+0.59(+1.67%)
Feb 16, 2010	34.85	35.38	34.73	35.38	1,910,384	+0.68(+1.96%)
Feb 12, 2010	34.70	34.70	34.70	34.70	2,578,262	-0.23(-0.66%)
Feb 11, 2010	35.02	35.11	34.63	34.93	1,769,021	-0.15(-0.43%)
Feb 10, 2010	34.69	35.30	34.67	35.08	2,555,246	+0.33(+0.96%)
Feb 09, 2010	34.97	35.33	34.42	34.75	2,693,472	+0.06(+0.18%)
Feb 08, 2010	35.20	35.71	34.64	34.69	2,566,366	-0.38(-1.09%)
Feb 05, 2010	34.61	35.08	33.93	35.07	3,672,526	+0.45(+1.30%)
Feb 04, 2010	35.51	35.70	34.61	34.62	3,074,601	-1.19(-3.33%)
Feb 03, 2010	36.01	36.13	35.68	35.81	1,606,653	-0.35(-0.98%)
Feb 02, 2010	36.31	36.42	35.97	36.17	1,746,523	-0.03(-0.10%)
Feb 01, 2010	35.82	36.56	35.77	36.20	2,543,228	+1.14(+3.27%)
Jan 29, 2010	35.92	35.99	35.05	35.06	2,786,443	-0.74(-2.07%)
Jan 28, 2010	36.72	36.72	35.51	35.80	2,328,585	-0.62(-1.71%)
Jan 27, 2010	35.38	36.52	35.24	36.42	2,723,844	+1.08(+3.06%)
Jan 26, 2010	35.85	36.19	35.34	35.34	1,871,457	-0.74(-2.04%)
Jan 25, 2010	36.58	36.61	35.80	36.08	1,749,657	-0.06(-0.15%)
Jan 22, 2010	37.14	37.52	35.90	36.13	4,550,140	-1.00(-2.69%)
Jan 21, 2010	37.83	38.22	37.08	37.13	4,380,474	-1.34(-3.48%)
Jan 20, 2010	37.59	38.94	37.19	38.47	7,008,324	+2.09(+5.74%)
Jan 19, 2010	35.77	36.53	35.76	36.38	2,733,971	+0.61(+1.71%)
Jan 15, 2010	35.58	35.77	35.77	35.77	2,957,126	+0.17(+0.49%)
Jan 14, 2010	35.65	35.85	35.39	35.60	2,900,341	-0.17(-0.49%)
Jan 13, 2010	35.48	35.92	35.20	35.77	2,186,531	+0.42(+1.18%)
Jan 12, 2010	35.28	35.88	35.10	35.36	2,909,400	-0.06(-0.18%)
Jan 11, 2010	35.82	36.14	34.98	35.42	4,215,594	-0.96(-2.63%)
Jan 08, 2010	36.05	36.47	35.88	36.38	1,970,998	+0.16(+0.44%)
Jan 07, 2010	35.76	36.32	35.67	36.22	2,883,670	+0.34(+0.95%)
Jan 06, 2010	36.31	36.50	35.83	35.88	3,229,821	-0.53(-1.45%)
Jan 05, 2010	36.08	36.60	36.08	36.40	3,063,856	-0.05(-0.13%)
Jan 04, 2010	36.15	36.60	36.15	36.45	2,834,848	+0.09(+0.25%)
Dec 31, 2009	36.67	36.36	36.36	36.36	1,826,155	-0.15(-0.40%)
Dec 30, 2009	36.08	36.54	35.94	36.51	1,347,128	+0.24(+0.65%)
Dec 29, 2009	36.44	36.54	36.25	36.27	1,641,177	-0.05(-0.13%)
Dec 28, 2009	36.35	36.49	36.05	36.32	1,690,830	+0.10(+0.27%)
Dec 24, 2009	36.05	36.31	35.92	36.22	843,263	+0.22(+0.60%)
Dec 23, 2009	35.70	36.15	35.60	36.01	2,229,950	+0.42(+1.19%)
Dec 22, 2009	35.22	35.64	35.10	35.58	3,043,587	+0.45(+1.28%)
Dec 21, 2009	34.79	35.17	34.65	35.13	2,316,545	+0.39(+1.12%)
Dec 18, 2009	34.30	34.75	34.18	34.74	5,618,027	+0.84(+2.48%)
Dec 17, 2009	33.82	34.06	33.56	33.90	3,872,070	-0.08(-0.22%)
Dec 16, 2009	33.79	33.99	33.43	33.98	3,737,800	+0.40(+1.20%)
Dec 15, 2009	33.32	33.78	33.32	33.58	3,024,045	-0.10(-0.29%)
Dec 14, 2009	33.38	33.68	33.17	33.68	4,430,748	+0.28(+0.85%)
Dec 11, 2009	33.25	33.40	32.86	33.39	3,601,517	+0.32(+0.97%)
Dec 10, 2009	33.07	33.34	32.97	33.07	3,835,668	+0.12(+0.36%)
Dec 09, 2009	32.81	33.02	32.54	32.95	2,820,535	+0.13(+0.40%)
Dec 08, 2009	33.07	33.36	32.75	32.82	3,937,784	-0.53(-1.60%)
Dec 07, 2009	33.57	33.66	33.20	33.36	3,263,140	-0.43(-1.27%)
Dec 04, 2009	34.36	34.52	33.43	33.79	4,510,919	-0.05(-0.14%)
Dec 03, 2009	34.92	34.92	33.84	33.84	5,918,270	-0.87(-2.52%)
Dec 02, 2009	34.35	34.90	34.27	34.71	2,671,920	+0.44(+1.30%)
Dec 01, 2009	34.45	34.49	33.93	34.27	3,681,230	-0.08(-0.22%)
Nov 30, 2009	33.13	34.36	33.04	34.34	4,298,045	+1.25(+3.77%)
Nov 27, 2009	32.62	33.63	32.42	33.09	2,179,586	-0.36(-1.08%)
Nov 25, 2009	33.43	33.66	33.22	33.45	2,776,699	+0.10(+0.29%)
Nov 24, 2009	33.32	33.43	32.98	33.36	2,792,429	-0.06(-0.19%)
Nov 23, 2009	33.14	33.65	33.02	33.42	2,778,661	+0.64(+1.95%)
Nov 20, 2009	33.09	33.09	32.63	32.78	4,181,747	-0.30(-0.90%)
Nov 19, 2009	33.56	33.66	32.86	33.08	3,269,005	-0.70(-2.07%)
Nov 18, 2009	33.71	33.81	33.36	33.78	3,720,504	+0.06(+0.19%)
Nov 17, 2009	33.45	33.79	33.14	33.72	4,334,846	+0.47(+1.42%)
Nov 16, 2009	33.43	33.97	33.11	33.25	5,607,495	-0.09(-0.27%)
Nov 13, 2009	33.72	34.25	33.24	33.34	6,054,808	-0.79(-2.32%)
Nov 12, 2009	35.63	35.71	34.02	34.13	5,491,719	-1.71(-4.76%)
Nov 11, 2009	35.55	36.19	35.55	35.83	2,880,808	+0.48(+1.35%)
Nov 10, 2009	35.04	35.48	34.95	35.36	2,827,361	-0.02(-0.06%)
Nov 09, 2009	34.77	35.38	34.59	35.38	3,117,612	+0.87(+2.51%)
Nov 06, 2009	34.75	35.06	34.24	34.51	3,807,883	-0.48(-1.37%)
Nov 05, 2009	34.74	35.08	34.32	34.99	3,427,793	+0.44(+1.27%)
Nov 04, 2009	34.65	35.04	34.43	34.55	4,641,828	+0.10(+0.30%)
Nov 03, 2009	34.73	35.11	34.23	34.45	3,845,156	-0.71(-2.03%)
Nov 02, 2009	35.03	35.65	34.65	35.16	4,791,530	+0.29(+0.84%)
Oct 30, 2009	35.39	35.45	34.49	34.87	5,665,929	-0.74(-2.07%)
Oct 29, 2009	35.11	35.71	35.04	35.60	3,840,199	+0.92(+2.66%)
Oct 28, 2009	35.76	35.89	34.67	34.68	3,407,955	-1.14(-3.18%)
Oct 27, 2009	35.92	36.47	35.80	35.82	3,790,492	-0.22(-0.62%)
Oct 26, 2009	36.91	37.18	35.83	36.04	4,491,916	-0.83(-2.26%)
Oct 23, 2009	37.06	37.38	36.71	36.87	3,164,112	-0.53(-1.41%)
Oct 22, 2009	37.41	37.63	36.36	37.40	7,870,724	-0.18(-0.48%)
Oct 21, 2009	37.92	38.32	36.56	37.58	12,329,165	-2.28(-5.73%)
Oct 20, 2009	39.64	40.54	39.53	39.87	3,836,283	-0.58(-1.42%)
Oct 19, 2009	40.25	40.82	40.25	40.44	2,126,277	+0.02(+0.05%)
Oct 16, 2009	41.13	41.45	40.23	40.42	3,077,480	-1.14(-2.75%)
Oct 15, 2009	40.97	41.57	40.70	41.57	3,613,360	+0.51(+1.23%)
Oct 14, 2009	41.63	41.70	40.73	41.06	4,340,073	+0.02(+0.05%)
Oct 13, 2009	41.50	41.91	40.83	41.04	3,165,400	-0.78(-1.88%)
Oct 12, 2009	41.98	42.22	41.63	41.82	1,661,099	-0.12(-0.30%)
Oct 09, 2009	41.42	41.95	41.08	41.95	2,421,883	+0.65(+1.58%)
Oct 08, 2009	40.73	41.36	40.46	41.30	2,828,132	+0.91(+2.25%)
Oct 07, 2009	39.96	40.57	39.66	40.39	2,133,408	+0.24(+0.61%)
Oct 06, 2009	40.07	40.59	39.62	40.14	1,872,526	+0.23(+0.57%)
Oct 05, 2009	39.53	40.03	39.21	39.91	2,253,000	+0.72(+1.84%)
Oct 02, 2009	39.41	40.07	39.14	39.19	2,392,550	-0.42(-1.07%)
Oct 01, 2009	40.29	40.36	39.50	39.62	2,900,177	-0.74(-1.84%)
Sep 30, 2009	40.54	40.90	40.04	40.36	2,706,675	-0.20(-0.50%)
Sep 29, 2009	40.74	41.06	40.46	40.56	2,196,353	-0.16(-0.39%)
Sep 28, 2009	40.23	40.72	40.03	40.72	1,918,970	+0.74(+1.86%)
Sep 25, 2009	40.30	40.32	39.62	39.98	2,335,149	-0.38(-0.95%)
Sep 24, 2009	41.09	41.25	40.09	40.36	2,554,867	-0.35(-0.85%)
Sep 23, 2009	40.81	41.79	40.61	40.71	2,602,814	-0.13(-0.32%)
Sep 22, 2009	40.70	40.93	40.48	40.84	1,956,023	+0.37(+0.91%)
Sep 21, 2009	40.61	40.66	40.26	40.47	2,195,386	-0.28(-0.70%)
Sep 18, 2009	40.84	40.94	40.37	40.75	4,250,519	-0.04(-0.10%)
Sep 17, 2009	41.67	42.22	40.52	40.80	4,242,286	-0.84(-2.02%)
Sep 16, 2009	40.91	41.65	40.52	41.63	4,317,630	+0.54(+1.32%)
Sep 15, 2009	41.04	41.50	40.89	41.09	2,608,651	-0.06(-0.15%)
Sep 14, 2009	40.41	41.27	40.25	41.16	1,451,234	+0.51(+1.25%)
Sep 11, 2009	40.93	41.05	40.57	40.65	2,379,325	-0.18(-0.44%)
Sep 10, 2009	40.95	41.16	40.14	40.83	2,428,862	+0.01(+0.03%)
Sep 09, 2009	40.43	40.92	40.35	40.82	1,943,149	+0.06(+0.14%)
Sep 08, 2009	40.26	40.80	40.25	40.76	1,900,152	+0.25(+0.62%)
Sep 04, 2009	39.87	40.58	39.57	40.51	2,312,151	+0.69(+1.73%)
Sep 03, 2009	39.50	39.89	38.96	39.82	2,437,016	+0.40(+1.02%)
Sep 02, 2009	38.87	39.86	38.87	39.42	2,968,910	+0.33(+0.83%)

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.