Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	32.13	32.25	31.72	31.86	799,662	-0.54(-1.67%)
Nov 29, 2010	32.07	32.51	31.70	32.40	533,036	+0.18(+0.56%)
Nov 26, 2010	32.35	32.60	32.16	32.22	293,463	-0.41(-1.26%)
Nov 24, 2010	32.42	32.63	32.63	32.63	567,166	+0.43(+1.34%)
Nov 23, 2010	32.19	32.50	31.84	32.20	908,156	-0.37(-1.14%)
Nov 22, 2010	32.50	32.72	32.06	32.57	1,008,660	-0.05(-0.15%)
Nov 19, 2010	32.32	32.66	32.17	32.62	688,148	+0.21(+0.65%)
Nov 18, 2010	32.09	32.60	31.83	32.41	946,260	+0.67(+2.11%)
Nov 17, 2010	32.01	32.45	31.69	31.74	1,100,067	-0.26(-0.81%)
Nov 16, 2010	32.64	32.84	31.82	32.00	1,558,649	-0.87(-2.65%)
Nov 15, 2010	33.01	33.20	32.73	32.87	995,257	-0.02(-0.06%)
Nov 12, 2010	33.12	33.66	32.39	32.89	1,069,720	-0.48(-1.44%)
Nov 11, 2010	32.94	33.38	32.62	33.37	1,270,735	+0.07(+0.21%)
Nov 10, 2010	32.12	33.36	32.02	33.30	1,377,449	+1.18(+3.67%)
Nov 09, 2010	32.74	32.74	31.96	32.12	1,323,378	-0.43(-1.32%)
Nov 08, 2010	32.55	32.90	32.20	32.55	1,095,696	+0.30(+0.93%)
Nov 05, 2010	31.53	32.36	31.48	32.25	1,446,230	+0.77(+2.45%)
Nov 04, 2010	30.78	31.52	30.65	31.48	1,580,534	+1.09(+3.59%)
Nov 03, 2010	30.64	31.03	29.84	30.39	1,233,910	-0.23(-0.75%)
Nov 02, 2010	30.11	30.69	29.76	30.62	1,226,490	+0.73(+2.44%)
Nov 01, 2010	30.27	31.09	29.60	29.89	1,466,385	-0.19(-0.63%)
Oct 29, 2010	29.25	30.41	29.18	30.08	3,017,294	+0.79(+2.70%)
Oct 28, 2010	30.59	31.37	29.08	29.29	3,681,419	-1.05(-3.46%)
Oct 27, 2010	30.47	30.87	30.02	30.34	1,078,069	-0.18(-0.59%)
Oct 25, 2010	31.09	31.38	30.39	30.52	1,040,937	-0.27(-0.88%)
Oct 22, 2010	30.78	31.27	30.66	30.79	1,001,665	+0.17(+0.56%)
Oct 21, 2010	30.87	31.21	30.25	30.62	1,477,383	-0.03(-0.10%)
Oct 20, 2010	30.78	31.42	30.25	30.65	1,965,397	+0.07(+0.23%)
Oct 19, 2010	31.72	31.87	30.45	30.58	1,576,917	-1.61(-5.00%)
Oct 18, 2010	31.82	32.24	31.82	32.19	632,990	+0.32(+1.00%)
Oct 15, 2010	32.21	32.36	31.45	31.87	783,410	+0.05(+0.16%)
Oct 14, 2010	32.38	32.62	31.43	31.82	828,663	-0.57(-1.76%)
Oct 13, 2010	32.59	32.69	31.96	32.39	1,068,330	-0.13(-0.40%)
Oct 12, 2010	32.43	32.63	31.94	32.52	1,081,878	-0.09(-0.28%)
Oct 11, 2010	32.34	32.76	32.19	32.61	835,942	+0.25(+0.77%)
Oct 08, 2010	32.36	32.54	31.80	32.36	1,167,611	+0.43(+1.35%)
Oct 07, 2010	31.89	32.29	31.68	31.93	1,379,841	+0.22(+0.69%)
Oct 06, 2010	31.50	32.02	31.31	31.71	1,929,220	+0.20(+0.63%)
Oct 05, 2010	30.85	31.61	30.70	31.51	1,333,423	+0.97(+3.18%)
Oct 04, 2010	30.41	31.31	30.25	30.54	1,301,076	-0.05(-0.16%)
Oct 01, 2010	30.59	31.32	30.30	30.59	1,341,287	-0.38(-1.24%)
Sep 30, 2010	30.97	32.01	30.78	30.97	7,100	-0.20(-0.63%)
Sep 29, 2010	30.34	31.53	30.00	31.17	1,964,961	+0.69(+2.26%)
Sep 28, 2010	30.87	30.87	30.20	30.48	1,694,361	-0.41(-1.33%)
Sep 27, 2010	30.30	31.14	30.00	30.89	1,557,517	+0.48(+1.58%)
Sep 24, 2010	31.03	31.03	30.19	30.41	1,551,126	-0.08(-0.26%)
Sep 23, 2010	30.56	31.29	30.14	30.49	1,415,719	-0.40(-1.29%)
Sep 22, 2010	31.08	31.35	30.73	30.89	1,468,304	-0.38(-1.22%)
Sep 21, 2010	32.22	32.55	31.19	31.27	2,200,900	-0.45(-1.42%)
Sep 20, 2010	30.87	32.04	30.74	31.72	2,693,630	+0.91(+2.95%)
Sep 17, 2010	30.81	31.17	30.51	30.81	1,821,936	+0.05(+0.16%)
Sep 15, 2010	29.77	31.25	29.68	30.76	3,406,876	+0.82(+2.74%)
Sep 14, 2010	29.61	30.36	29.04	29.94	1,491,303	+0.18(+0.60%)
Sep 13, 2010	30.23	30.23	29.58	29.76	1,499,850	-0.18(-0.60%)
Sep 10, 2010	29.74	30.29	29.44	29.94	1,523,582	+0.20(+0.67%)
Sep 09, 2010	28.61	30.19	28.61	29.74	3,121,384	+1.42(+5.01%)
Sep 08, 2010	28.39	28.56	28.25	28.32	1,167,465	+0.00(+0.00%)
Sep 07, 2010	28.53	28.68	27.98	28.32	101	-0.41(-1.43%)
Sep 03, 2010	28.27	29.36	28.27	28.73	1,628,349	+0.83(+2.97%)
Sep 02, 2010	27.16	27.98	26.80	27.90	1,450,404	+0.82(+3.03%)
Sep 01, 2010	26.29	27.20	26.00	27.08	2,034,202	+1.00(+3.83%)
Aug 31, 2010	26.00	26.38	25.63	26.08	14,689	-0.21(-0.80%)
Aug 30, 2010	26.79	26.95	26.27	26.29	1,269,412	-0.64(-2.38%)
Aug 27, 2010	26.93	27.02	26.32	26.93	1,851,202	-0.36(-1.32%)
Aug 26, 2010	27.12	27.88	26.74	27.29	200	-0.34(-1.23%)
Aug 25, 2010	27.12	27.76	27.05	27.63	781,939	+0.31(+1.13%)
Aug 24, 2010	27.85	27.85	27.02	27.32	126	-1.00(-3.53%)
Aug 23, 2010	29.04	29.27	28.11	28.32	1,107,953	-0.56(-1.94%)
Aug 20, 2010	29.01	29.08	28.50	28.88	1,099,917	-0.18(-0.62%)
Aug 19, 2010	29.94	30.06	29.01	29.06	126	-1.17(-3.87%)
Aug 18, 2010	30.13	30.27	29.52	30.23	910,881	+0.01(+0.03%)
Aug 17, 2010	30.40	30.65	29.93	30.22	948,607	+0.22(+0.73%)
Aug 16, 2010	30.05	30.35	29.51	30.00	829,860	-0.17(-0.56%)
Aug 13, 2010	30.17	30.68	30.15	30.17	882,219	-0.58(-1.89%)
Aug 12, 2010	30.87	31.36	30.65	30.75	1,039,770	-0.66(-2.10%)
Aug 11, 2010	32.45	32.70	31.26	31.41	101	-1.95(-5.85%)
Aug 10, 2010	33.33	33.59	32.76	33.36	899,446	-0.31(-0.92%)
Aug 09, 2010	33.32	33.74	33.07	33.67	575,286	+0.49(+1.48%)
Aug 06, 2010	33.18	33.25	32.29	33.18	1,233,456	-0.18(-0.54%)
Aug 05, 2010	33.43	33.93	33.02	33.36	1,291,635	-0.39(-1.16%)
Aug 04, 2010	31.53	34.11	31.53	33.75	2,984,637	+2.40(+7.66%)
Aug 03, 2010	31.18	31.76	30.36	31.35	1,185,962	-0.03(-0.10%)
Aug 02, 2010	32.97	33.55	30.93	31.38	2,327,470	-1.05(-3.24%)
Jul 30, 2010	32.43	32.51	29.89	32.43	3,183,713	+2.33(+7.74%)
Jul 29, 2010	31.99	31.99	29.61	30.10	2,300,764	-0.70(-2.27%)
Jul 28, 2010	31.70	31.87	30.77	30.80	1,395,304	-0.88(-2.78%)
Jul 27, 2010	31.68	32.19	31.10	31.68	101	+0.23(+0.73%)
Jul 26, 2010	30.36	31.48	30.18	31.45	1,430,606	+1.07(+3.52%)
Jul 23, 2010	29.83	30.66	29.69	30.38	1,546,969	+0.46(+1.54%)
Jul 22, 2010	30.45	31.06	29.69	29.92	1,985,465	-0.12(-0.40%)
Jul 21, 2010	31.91	31.91	29.92	30.04	1,947,552	-1.57(-4.97%)
Jul 20, 2010	31.16	31.70	31.05	31.61	1,035,619	-0.25(-0.78%)
Jul 19, 2010	32.56	32.79	31.76	31.86	678,612	-0.70(-2.15%)
Jul 16, 2010	32.56	33.67	32.46	32.56	1,016,597	-1.04(-3.10%)
Jul 15, 2010	33.06	33.71	32.91	33.60	800,580	+0.50(+1.51%)
Jul 14, 2010	32.55	33.57	32.45	33.10	1,143,100	+0.37(+1.13%)
Jul 13, 2010	32.58	32.82	32.45	32.73	792,568	+0.43(+1.34%)
Jul 12, 2010	32.63	32.69	32.01	32.30	813,912	-0.42(-1.30%)
Jul 09, 2010	32.72	33.32	32.46	32.72	870,145	-0.29(-0.88%)
Jul 08, 2010	33.09	33.50	32.66	33.01	1,202,994	+0.29(+0.89%)
Jul 07, 2010	32.19	32.84	32.17	32.72	1,619,913	+0.51(+1.58%)
Jul 06, 2010	31.81	32.95	31.78	32.21	2,682	+0.75(+2.38%)
Jul 02, 2010	31.46	32.14	31.26	31.46	1,332,288	-0.32(-1.01%)
Jul 01, 2010	33.64	33.74	31.43	31.78	2,498,922	-2.03(-6.00%)
Jun 30, 2010	33.56	34.17	33.33	33.81	185	+0.28(+0.84%)
Jun 29, 2010	33.34	33.84	33.21	33.53	2,697,733	-0.72(-2.10%)
Jun 25, 2010	34.25	34.57	33.49	34.25	1,895,455	+0.69(+2.06%)
Jun 24, 2010	34.61	34.84	33.47	33.56	1,373,622	-1.15(-3.31%)
Jun 23, 2010	33.82	35.23	33.57	34.71	1,991,479	+0.81(+2.39%)
Jun 22, 2010	34.71	35.00	33.66	33.90	2,860,529	-0.82(-2.36%)
Jun 21, 2010	37.02	37.24	34.47	34.72	3,073,331	-2.01(-5.47%)
Jun 18, 2010	36.73	37.40	36.51	36.73	1,489,947	-0.64(-1.71%)
Jun 17, 2010	38.25	38.44	37.29	37.37	1,286,792	-0.83(-2.17%)
Jun 16, 2010	38.19	38.53	37.87	38.20	762,481	-0.43(-1.11%)
Jun 15, 2010	38.35	38.67	38.06	38.63	895,908	+0.95(+2.52%)
Jun 14, 2010	37.88	38.37	37.63	37.68	1,093,219	+0.03(+0.08%)
Jun 11, 2010	37.08	38.06	36.91	37.65	1,189,008	+0.11(+0.29%)
Jun 10, 2010	37.37	37.63	37.07	37.54	1,336,278	+0.83(+2.26%)
Jun 09, 2010	37.22	37.80	36.54	36.71	1,980,861	-0.35(-0.94%)
Jun 08, 2010	37.91	38.13	36.49	37.06	1,594,321	-0.86(-2.27%)
Jun 07, 2010	38.85	39.07	37.92	37.92	850,332	-0.64(-1.66%)
Jun 04, 2010	38.56	40.35	38.29	38.56	1,449,443	-2.22(-5.44%)
Jun 03, 2010	39.87	40.81	39.78	40.78	1,458,024	+0.79(+1.98%)
Jun 02, 2010	38.26	39.99	38.26	39.99	2,000	+1.86(+4.88%)
Jun 01, 2010	38.63	39.15	38.08	38.13	1,502,596	-0.85(-2.18%)
May 28, 2010	38.98	40.00	38.92	38.98	1,552,530	-1.01(-2.53%)
May 27, 2010	39.35	40.10	39.27	39.99	1,570,185	+1.54(+4.01%)
May 26, 2010	37.93	38.91	37.81	38.45	2,558,355	+0.82(+2.18%)
May 25, 2010	37.47	37.75	37.01	37.63	1,523,509	-0.93(-2.41%)
May 24, 2010	38.11	39.21	37.72	38.56	1,306,122	+0.39(+1.02%)
May 21, 2010	37.52	39.18	36.80	38.17	1,677,121	+0.28(+0.74%)
May 20, 2010	38.10	38.82	37.85	37.89	100	-2.01(-5.04%)
May 19, 2010	39.48	40.15	39.24	39.90	1,406,650	+0.24(+0.61%)
May 18, 2010	41.04	41.04	39.39	39.66	1,306,909	-0.78(-1.93%)
May 17, 2010	40.81	41.25	39.06	40.44	2,260,119	-0.05(-0.12%)
May 14, 2010	40.49	41.46	39.73	40.49	1,862,474	+0.02(+0.05%)
May 13, 2010	40.93	41.57	40.37	40.47	1,293,817	-0.42(-1.03%)
May 12, 2010	40.46	41.34	40.08	40.89	1,652,403	+0.82(+2.05%)
May 11, 2010	40.45	40.68	39.90	40.07	1,777,436	-0.53(-1.31%)
May 10, 2010	39.95	40.66	39.78	40.60	1,288,562	+2.41(+6.31%)
May 07, 2010	39.21	39.93	37.87	38.19	2,379,406	-1.17(-2.97%)
May 06, 2010	40.43	40.99	36.00	39.36	2,391,015	-0.51(-1.28%)
May 05, 2010	40.34	41.16	39.72	39.87	1,587,789	-0.73(-1.80%)
May 04, 2010	40.90	41.42	40.37	40.60	1,868,747	-1.17(-2.80%)
May 03, 2010	41.21	42.07	41.00	41.77	1,041,383	+0.91(+2.23%)
Apr 30, 2010	41.47	42.05	40.78	40.86	1,670,870	-0.65(-1.57%)
Apr 29, 2010	40.74	41.79	40.71	41.51	1,385,143	+1.26(+3.13%)
Apr 28, 2010	40.23	40.62	39.89	40.25	1,291,690	+0.14(+0.35%)
Apr 27, 2010	39.74	41.06	39.74	40.11	2,203,423	-0.11(-0.27%)
Apr 26, 2010	40.79	40.91	40.01	40.22	2,409,053	-0.96(-2.33%)
Apr 23, 2010	42.24	42.30	40.39	41.18	3,421,435	+0.24(+0.59%)
Apr 22, 2010	40.36	41.16	40.18	40.94	3,268,206	+0.12(+0.29%)
Apr 21, 2010	41.40	41.92	40.52	40.82	3,548,917	-0.58(-1.40%)
Apr 20, 2010	40.23	42.01	40.05	41.40	3,838,234	+1.54(+3.86%)
Apr 19, 2010	39.18	40.20	39.14	39.86	1,560,109	+0.70(+1.79%)
Apr 16, 2010	39.08	39.52	38.17	39.16	1,751,461	-0.16(-0.41%)
Apr 15, 2010	39.14	39.82	38.96	39.32	1,933,516	+0.02(+0.05%)
Apr 14, 2010	39.70	39.99	38.97	39.30	2,226,122	-0.30(-0.76%)
Apr 13, 2010	39.56	39.80	39.13	39.60	1,273,624	+0.04(+0.10%)
Apr 12, 2010	39.03	39.69	39.03	39.56	1,003,335	+0.53(+1.36%)
Apr 09, 2010	38.75	39.40	38.59	39.03	1,335,300	+0.34(+0.88%)
Apr 08, 2010	38.00	38.78	37.23	38.69	1,092,681	+0.45(+1.18%)
Apr 07, 2010	38.34	38.43	37.71	38.24	706,781	-0.10(-0.26%)
Apr 06, 2010	38.01	38.59	37.92	38.34	635,798	-0.55(-1.41%)
Apr 05, 2010	38.57	38.94	37.96	38.89	619,757	+0.54(+1.41%)
Apr 01, 2010	36.88	38.35	38.35	38.35	1,831,700	+1.42(+3.85%)
Mar 31, 2010	37.04	37.15	36.29	36.93	1,107,097	-0.32(-0.86%)
Mar 30, 2010	37.86	37.95	37.14	37.25	980,448	-0.48(-1.27%)
Mar 29, 2010	37.95	38.17	37.55	37.73	1,288,358	+0.00(+0.00%)
Mar 26, 2010	37.69	38.13	37.18	37.73	853,262	+0.08(+0.21%)
Mar 25, 2010	38.11	38.47	37.38	37.65	1,730,693	-0.35(-0.92%)
Mar 24, 2010	39.48	39.54	37.89	38.00	2,430,362	-1.76(-4.43%)
Mar 23, 2010	40.80	40.80	39.44	39.76	1,696,230	-0.75(-1.85%)
Mar 22, 2010	38.82	40.84	38.82	40.51	3,666,982	+2.35(+6.16%)
Mar 19, 2010	37.77	38.48	37.48	38.16	1,899,007	+0.56(+1.49%)
Mar 18, 2010	37.73	39.20	37.34	37.60	1,710,983	-0.23(-0.61%)
Mar 17, 2010	38.32	38.53	36.96	37.83	1,458,052	-0.43(-1.12%)
Mar 16, 2010	37.96	38.76	37.65	38.26	1,429,817	+0.53(+1.40%)
Mar 15, 2010	37.27	37.92	37.24	37.73	2,395,050	+1.92(+5.36%)
Mar 12, 2010	36.33	36.46	34.83	35.81	1,303,045	-0.19(-0.53%)
Mar 11, 2010	35.23	36.17	35.19	36.00	1,524,915	+0.51(+1.44%)
Mar 10, 2010	35.75	35.77	34.85	35.49	1,805,580	-0.26(-0.73%)
Mar 09, 2010	37.07	37.07	35.63	35.75	1,257,255	-1.48(-3.98%)
Mar 08, 2010	36.96	38.06	36.74	37.23	1,696,440	+0.16(+0.43%)
Mar 05, 2010	36.76	37.07	36.50	37.07	700,682	+0.44(+1.20%)
Mar 04, 2010	35.83	36.66	35.50	36.63	1,343,178	+0.76(+2.12%)
Mar 03, 2010	36.06	36.48	35.59	35.87	956,159	-0.23(-0.64%)
Mar 02, 2010	35.50	36.35	35.18	36.10	1,618,986	+0.64(+1.80%)
Mar 01, 2010	34.47	35.65	34.32	35.46	1,486,318	+1.19(+3.47%)
Feb 26, 2010	33.50	34.39	33.38	34.27	1,847,497	+0.79(+2.36%)
Feb 25, 2010	33.10	33.54	32.66	33.48	2,059,919	-0.42(-1.24%)
Feb 24, 2010	34.81	34.96	33.83	33.90	1,006,120	-0.83(-2.39%)
Feb 23, 2010	35.83	35.93	34.64	34.73	1,135,522	-1.27(-3.53%)
Feb 22, 2010	36.94	37.00	35.92	36.00	999,353	-0.78(-2.12%)
Feb 19, 2010	36.32	36.88	36.13	36.78	1,553,390	+0.47(+1.29%)
Feb 18, 2010	37.64	38.00	35.40	36.31	3,842,367	+1.53(+4.40%)
Feb 17, 2010	34.67	35.12	34.40	34.78	1,553,963	+0.11(+0.32%)
Feb 16, 2010	34.46	34.79	33.84	34.67	1,214,602	+0.58(+1.70%)
Feb 12, 2010	32.95	34.09	34.09	34.09	1,312,200	+0.68(+2.04%)
Feb 11, 2010	32.52	33.41	32.33	33.41	1,048,486	+0.74(+2.27%)
Feb 10, 2010	32.50	32.98	32.26	32.67	953,037	+0.00(+0.00%)
Feb 09, 2010	32.16	32.73	31.32	32.67	1,322,851	+0.99(+3.13%)
Feb 08, 2010	31.79	32.03	31.27	31.68	1,389,856	-0.11(-0.35%)
Feb 05, 2010	32.46	32.53	31.00	31.79	2,577,920	-0.69(-2.12%)
Feb 04, 2010	33.80	33.96	32.38	32.48	1,735,836	-1.70(-4.97%)
Feb 03, 2010	34.42	34.63	33.97	34.18	764,787	-0.41(-1.19%)
Feb 02, 2010	32.82	34.65	32.57	34.59	1,761,767	+2.35(+7.29%)
Feb 01, 2010	32.71	33.15	32.08	32.24	1,164,399	-0.38(-1.16%)
Jan 29, 2010	33.21	33.72	32.53	32.62	1,368,901	-0.43(-1.30%)
Jan 28, 2010	33.45	33.45	32.73	33.05	1,335,994	-0.34(-1.02%)
Jan 27, 2010	33.96	34.14	32.85	33.39	1,596,095	-0.53(-1.56%)
Jan 26, 2010	32.58	34.37	32.42	33.92	1,834,041	+1.21(+3.70%)
Jan 25, 2010	33.06	33.27	32.52	32.71	871,746	+0.02(+0.06%)
Jan 22, 2010	33.56	34.41	32.38	32.69	2,035,563	-0.79(-2.36%)
Jan 21, 2010	34.95	35.25	33.37	33.48	2,518,415	-1.43(-4.10%)
Jan 20, 2010	36.09	36.23	34.86	34.91	3,702,982	-2.40(-6.43%)
Jan 19, 2010	38.23	38.23	35.55	37.31	3,961,450	-1.02(-2.66%)
Jan 15, 2010	39.87	38.33	38.33	38.33	2,005,300	-1.56(-3.91%)
Jan 14, 2010	38.62	40.03	38.61	39.89	1,665,103	+0.85(+2.18%)
Jan 13, 2010	36.65	39.24	36.60	39.04	2,468,013	+2.66(+7.31%)
Jan 12, 2010	37.14	37.25	35.98	36.38	1,041,494	-1.18(-3.14%)
Jan 11, 2010	38.10	38.36	37.33	37.56	1,289,378	-0.54(-1.42%)
Jan 08, 2010	36.72	38.16	36.66	38.10	1,533,506	+1.48(+4.04%)
Jan 07, 2010	35.85	36.66	35.85	36.62	1,882,327	+0.62(+1.72%)
Jan 06, 2010	36.14	36.43	35.85	36.00	1,001,357	-0.13(-0.36%)
Jan 05, 2010	36.17	37.07	35.87	36.13	969,155	+0.05(+0.14%)
Jan 04, 2010	35.55	36.32	35.53	36.08	996,066	+0.48(+1.35%)
Dec 31, 2009	36.39	35.60	35.60	35.60	667,300	-0.77(-2.12%)
Dec 30, 2009	36.83	36.93	35.94	36.37	648,528	-0.51(-1.38%)
Dec 29, 2009	37.64	37.64	36.53	36.88	505,337	-0.71(-1.89%)
Dec 28, 2009	37.44	38.00	37.07	37.59	879,364	+0.47(+1.27%)
Dec 24, 2009	37.58	37.58	36.70	37.12	315,480	-0.12(-0.32%)
Dec 23, 2009	36.74	37.69	36.55	37.24	762,499	+0.71(+1.94%)
Dec 22, 2009	35.39	36.68	35.33	36.53	872,532	+1.12(+3.16%)
Dec 21, 2009	35.01	36.33	35.01	35.41	966,985	+0.77(+2.22%)
Dec 18, 2009	34.65	34.86	34.07	34.64	1,714,220	+0.38(+1.11%)
Dec 17, 2009	34.49	35.02	33.87	34.26	1,311,015	-0.63(-1.81%)
Dec 16, 2009	33.72	35.15	33.63	34.89	2,032,697	+1.42(+4.24%)
Dec 15, 2009	32.49	33.67	32.10	33.47	1,231,585	+0.87(+2.67%)
Dec 14, 2009	32.51	32.83	32.41	32.60	1,305,430	+1.20(+3.82%)
Dec 11, 2009	30.67	31.85	30.67	31.40	1,119,425	+0.80(+2.61%)
Dec 10, 2009	29.79	30.75	29.61	30.60	1,394,370	+1.00(+3.38%)
Dec 09, 2009	30.44	30.50	29.35	29.60	1,334,207	-0.97(-3.17%)
Dec 08, 2009	30.43	30.78	30.14	30.57	1,256,080	-0.20(-0.65%)
Dec 07, 2009	30.53	31.68	30.53	30.77	969,015	+0.42(+1.38%)
Dec 04, 2009	30.40	31.00	29.94	30.35	744,345	+0.47(+1.57%)
Dec 03, 2009	30.15	30.75	29.84	29.88	799,498	-0.14(-0.47%)
Dec 02, 2009	30.65	30.73	29.83	30.02	1,095,227	-0.65(-2.12%)

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.