Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	40.07	41.35	39.95	41.32	4,069,376	+2.03(+5.16%)
Nov 29, 2011	39.16	39.72	39.13	39.29	2,367,948	+0.19(+0.48%)
Nov 28, 2011	39.38	39.52	38.76	39.10	2,367,222	+0.88(+2.30%)
Nov 25, 2011	37.89	38.66	37.89	38.23	1,361,715	+0.13(+0.34%)
Nov 23, 2011	38.65	38.76	38.10	38.10	2,954,277	-1.12(-2.86%)
Nov 22, 2011	39.57	39.70	38.77	39.22	3,083,048	-0.32(-0.80%)
Nov 21, 2011	39.25	39.78	38.51	39.53	4,540,903	+0.21(+0.55%)
Nov 18, 2011	39.87	39.95	39.22	39.32	5,032,128	-0.39(-0.99%)
Nov 17, 2011	40.11	40.61	39.28	39.71	19,674,956	-0.22(-0.56%)
Nov 16, 2011	40.82	41.10	39.80	39.94	5,965,745	-1.39(-3.37%)
Nov 15, 2011	40.67	41.51	40.49	41.33	2,807,498	+0.47(+1.14%)
Nov 14, 2011	40.61	41.01	40.52	40.86	2,070,479	-0.03(-0.07%)
Nov 11, 2011	40.70	41.63	40.70	40.89	2,083,439	+0.54(+1.34%)
Nov 10, 2011	40.29	40.44	39.51	40.35	3,944,798	+0.67(+1.70%)
Nov 09, 2011	39.88	40.08	39.21	39.67	4,529,466	-0.97(-2.39%)
Nov 08, 2011	39.95	40.82	39.63	40.65	3,214,457	+0.81(+2.04%)
Nov 07, 2011	39.81	40.31	39.11	39.83	2,480,491	-0.33(-0.81%)
Nov 04, 2011	39.59	40.25	39.07	40.16	2,587,997	+0.20(+0.49%)
Nov 03, 2011	40.47	40.50	38.76	39.96	5,148,173	+0.11(+0.28%)
Nov 02, 2011	41.25	41.25	39.54	39.85	4,320,092	-0.49(-1.20%)
Nov 01, 2011	40.08	40.77	39.58	40.34	4,396,958	-1.08(-2.62%)
Oct 31, 2011	43.30	43.55	41.33	41.42	5,238,267	-2.14(-4.91%)
Oct 28, 2011	43.69	44.04	42.84	43.56	4,493,314	-0.69(-1.56%)
Oct 27, 2011	44.06	44.49	42.86	44.25	4,170,987	+1.96(+4.64%)
Oct 26, 2011	42.66	42.81	41.77	42.29	5,457,372	+0.33(+0.78%)
Oct 25, 2011	41.88	42.80	41.43	41.96	4,561,509	-0.39(-0.93%)
Oct 24, 2011	43.91	44.41	41.18	42.36	9,970,771	+0.60(+1.43%)
Oct 21, 2011	41.68	42.19	41.20	41.76	3,304,748	+0.47(+1.13%)
Oct 20, 2011	40.62	41.39	40.06	41.29	2,466,972	+0.94(+2.34%)
Oct 19, 2011	40.63	41.20	40.17	40.35	2,592,910	-0.22(-0.55%)
Oct 18, 2011	40.48	41.05	38.67	40.57	4,059,505	-0.38(-0.94%)
Oct 17, 2011	41.41	41.65	40.86	40.95	1,807,374	-0.80(-1.92%)
Oct 14, 2011	41.22	41.82	41.07	41.76	2,217,654	+1.31(+3.23%)
Oct 13, 2011	41.24	41.44	39.97	40.45	2,969,107	-1.07(-2.59%)
Oct 12, 2011	41.11	42.29	41.01	41.52	2,816,435	+0.78(+1.90%)
Oct 11, 2011	40.38	40.84	40.09	40.75	1,752,883	+0.18(+0.44%)
Oct 10, 2011	40.04	40.82	39.95	40.57	1,809,841	+1.35(+3.45%)
Oct 07, 2011	39.98	39.99	38.79	39.22	2,998,299	-0.42(-1.06%)
Oct 06, 2011	39.06	39.66	39.06	39.64	2,819,300	+0.78(+2.00%)
Oct 05, 2011	38.11	38.96	37.63	38.86	3,125,150	+0.90(+2.36%)
Oct 04, 2011	36.59	38.10	36.24	37.96	4,732,228	+0.62(+1.65%)
Oct 03, 2011	38.85	39.35	36.98	37.35	4,789,700	-1.83(-4.67%)
Sep 30, 2011	39.23	40.30	38.96	39.18	3,509,810	-0.54(-1.36%)
Sep 29, 2011	40.34	40.58	38.66	39.72	2,899,885	+0.26(+0.66%)
Sep 28, 2011	41.34	41.35	39.41	39.46	2,656,948	-1.86(-4.50%)
Sep 27, 2011	40.86	42.04	40.60	41.32	3,260,979	+0.89(+2.20%)
Sep 26, 2011	39.92	40.49	38.89	40.43	2,566,240	+0.95(+2.41%)
Sep 23, 2011	38.96	39.87	38.52	39.48	3,589,697	+0.28(+0.72%)
Sep 22, 2011	39.73	40.23	38.72	39.20	4,890,791	-1.55(-3.81%)
Sep 21, 2011	42.57	42.93	40.73	40.75	3,080,969	-1.88(-4.41%)
Sep 20, 2011	42.94	43.90	42.22	42.63	2,988,391	-0.36(-0.85%)
Sep 19, 2011	42.51	43.21	42.31	42.99	3,006,942	-0.35(-0.82%)
Sep 16, 2011	43.61	43.88	42.56	43.35	3,273,693	-0.18(-0.41%)
Sep 15, 2011	43.37	43.66	42.36	43.52	3,180,423	+0.71(+1.66%)
Sep 14, 2011	42.09	43.48	41.36	42.81	4,056,716	+0.69(+1.64%)
Sep 13, 2011	41.05	42.41	40.95	42.12	4,915,371	+1.32(+3.23%)
Sep 12, 2011	39.47	40.86	39.45	40.80	4,450,867	+0.75(+1.87%)
Sep 09, 2011	41.75	41.88	39.90	40.06	4,848,453	-2.17(-5.13%)
Sep 08, 2011	42.60	43.70	42.16	42.22	3,014,882	-1.04(-2.40%)
Sep 07, 2011	42.30	43.39	41.91	43.26	2,116,207	+1.77(+4.28%)
Sep 06, 2011	40.46	41.78	40.25	41.49	2,424,949	-0.40(-0.96%)
Sep 02, 2011	42.22	42.90	41.82	41.89	1,785,624	-1.24(-2.88%)
Sep 01, 2011	43.72	44.67	43.04	43.13	2,530,804	-0.53(-1.22%)
Aug 31, 2011	43.84	44.99	43.20	43.66	3,477,638	+0.04(+0.09%)
Aug 30, 2011	42.76	43.88	42.64	43.63	2,700,719	+0.58(+1.35%)
Aug 29, 2011	42.51	43.05	41.99	43.05	1,648,121	+1.14(+2.72%)
Aug 26, 2011	41.10	42.04	39.91	41.91	3,627,069	+0.53(+1.29%)
Aug 25, 2011	41.94	42.36	41.08	41.37	3,258,974	-0.53(-1.27%)
Aug 24, 2011	40.70	41.93	40.39	41.91	3,307,934	+0.96(+2.35%)
Aug 23, 2011	39.36	40.99	38.79	40.94	3,176,670	+1.68(+4.28%)
Aug 22, 2011	39.83	39.91	39.06	39.26	2,829,093	+0.35(+0.91%)
Aug 19, 2011	38.69	40.08	38.61	38.91	5,710,427	-0.67(-1.70%)
Aug 18, 2011	39.95	40.27	39.11	39.58	6,902,803	-1.63(-3.97%)
Aug 17, 2011	41.59	41.95	40.75	41.22	1,853,284	-0.02(-0.05%)
Aug 16, 2011	41.41	41.70	40.82	41.23	3,166,937	-0.58(-1.39%)
Aug 15, 2011	41.14	42.33	40.72	41.81	3,713,144	+0.91(+2.21%)
Aug 12, 2011	40.63	41.39	40.07	40.91	3,290,789	+0.90(+2.24%)
Aug 11, 2011	37.89	40.48	37.74	40.01	5,659,217	+1.73(+4.51%)
Aug 10, 2011	39.52	40.19	38.13	38.28	6,002,839	-2.33(-5.73%)
Aug 09, 2011	40.89	40.61	37.83	40.61	6,663,520	+3.01(+8.00%)
Aug 08, 2011	40.89	41.05	37.59	37.60	7,254,775	-4.61(-10.93%)
Aug 05, 2011	42.64	43.25	41.37	42.22	5,923,906	-0.29(-0.68%)
Aug 04, 2011	43.30	44.02	42.28	42.51	6,690,153	-0.98(-2.26%)
Aug 03, 2011	42.99	43.58	41.49	43.49	5,225,530	+0.50(+1.17%)
Aug 02, 2011	44.27	44.82	42.78	42.98	7,755,851	-1.51(-3.40%)
Aug 01, 2011	46.99	47.07	43.61	44.49	7,512,190	-2.00(-4.30%)
Jul 29, 2011	46.42	46.97	45.10	46.49	3,639,613	-0.41(-0.88%)
Jul 28, 2011	46.85	47.99	46.70	46.91	1,893,019	+0.19(+0.40%)
Jul 27, 2011	47.82	47.98	46.58	46.72	3,766,868	-1.45(-3.01%)
Jul 26, 2011	48.43	48.83	48.06	48.17	2,116,076	-0.42(-0.87%)
Jul 25, 2011	49.01	49.42	48.53	48.59	1,521,976	-0.57(-1.16%)
Jul 22, 2011	49.02	49.25	48.75	49.16	1,664,617	+0.07(+0.13%)
Jul 21, 2011	48.91	49.46	48.68	49.09	2,214,269	+0.61(+1.25%)
Jul 20, 2011	48.43	48.98	47.92	48.48	2,470,856	+0.35(+0.72%)
Jul 19, 2011	48.42	48.42	47.50	48.14	2,885,707	-0.07(-0.15%)
Jul 18, 2011	48.21	48.75	47.28	48.21	3,026,265	-0.05(-0.10%)
Jul 15, 2011	48.74	49.30	47.97	48.26	3,606,163	-0.37(-0.77%)
Jul 14, 2011	47.76	49.04	47.72	48.63	4,198,920	+0.88(+1.84%)
Jul 13, 2011	47.38	48.38	47.27	47.76	2,338,079	+0.72(+1.53%)
Jul 12, 2011	46.82	47.61	46.80	47.04	1,881,925	+0.19(+0.40%)
Jul 11, 2011	47.76	47.80	46.73	46.85	2,766,243	-1.59(-3.28%)
Jul 08, 2011	47.93	48.47	47.59	48.44	1,731,197	-0.01(-0.02%)
Jul 07, 2011	49.02	49.04	47.84	48.45	2,228,317	-0.17(-0.35%)
Jul 06, 2011	48.44	48.70	48.18	48.61	2,543,424	-0.05(-0.10%)
Jul 05, 2011	48.80	48.85	48.19	48.66	2,022,178	-0.10(-0.21%)
Jul 01, 2011	48.10	48.77	47.95	48.76	2,711,660	+0.72(+1.50%)
Jun 30, 2011	48.02	48.40	47.80	48.04	3,387,808	+0.15(+0.31%)
Jun 29, 2011	47.90	48.15	47.37	47.90	3,884,068	+0.12(+0.25%)
Jun 28, 2011	46.29	47.79	46.21	47.77	3,517,304	+1.62(+3.50%)
Jun 27, 2011	45.42	46.27	44.93	46.16	2,083,127	+0.92(+2.04%)
Jun 24, 2011	46.16	46.22	45.23	45.23	3,679,325	-0.84(-1.82%)
Jun 23, 2011	45.93	46.26	44.99	46.07	2,954,926	-0.40(-0.86%)
Jun 22, 2011	46.98	47.49	46.46	46.48	2,309,106	-0.71(-1.50%)
Jun 21, 2011	47.24	47.48	46.83	47.19	2,847,937	+0.43(+0.92%)
Jun 20, 2011	46.57	46.80	46.51	46.76	2,090,509	+1.08(+2.37%)
Jun 17, 2011	46.20	46.48	45.55	45.67	3,170,526	-0.14(-0.31%)
Jun 16, 2011	46.09	46.28	45.33	45.81	3,186,327	-0.17(-0.37%)
Jun 15, 2011	46.60	47.20	45.91	45.98	3,091,241	-1.11(-2.36%)
Jun 14, 2011	46.39	47.34	46.30	47.09	3,066,317	+1.07(+2.33%)
Jun 13, 2011	45.91	46.34	45.61	46.02	1,791,890	+0.16(+0.35%)
Jun 10, 2011	46.96	47.06	45.49	45.86	3,433,834	-1.22(-2.60%)
Jun 09, 2011	45.30	47.36	45.27	47.08	4,730,558	+2.02(+4.48%)
Jun 08, 2011	44.97	45.34	44.68	45.06	2,572,895	+0.01(+0.02%)
Jun 07, 2011	45.15	45.82	45.01	45.06	2,829,806	+0.23(+0.52%)
Jun 06, 2011	45.21	45.78	44.63	44.82	3,621,296	-1.52(-3.29%)
Jun 03, 2011	45.91	46.54	45.73	46.34	2,451,441	+1.98(+4.46%)
May 24, 2011	45.35	45.35	44.33	44.36	2,864,836	-0.93(-2.06%)
May 23, 2011	45.57	45.57	44.77	45.30	2,034,636	-0.61(-1.32%)
May 20, 2011	46.14	46.38	45.62	45.91	1,840,180	-0.36(-0.79%)
May 19, 2011	46.44	46.62	46.07	46.27	3,437,519	-0.11(-0.24%)
May 18, 2011	45.13	46.39	44.92	46.38	2,704,739	+1.42(+3.16%)
May 17, 2011	45.15	45.28	44.77	44.96	2,836,747	-0.42(-0.93%)
May 16, 2011	45.22	45.96	44.95	45.38	2,095,213	-0.10(-0.23%)
May 13, 2011	45.26	46.06	44.92	45.48	3,432,487	+0.60(+1.33%)
May 12, 2011	44.40	45.00	43.77	44.89	2,261,446	+0.31(+0.69%)
May 11, 2011	44.33	44.79	44.13	44.58	2,892,806	+0.27(+0.61%)
May 10, 2011	44.21	44.47	43.84	44.31	1,974,006	+0.24(+0.55%)
May 09, 2011	43.84	44.21	43.72	44.07	2,731,544	+0.27(+0.62%)
May 06, 2011	44.51	44.62	43.60	43.79	3,758,189	-0.28(-0.64%)
May 05, 2011	44.09	44.60	43.51	44.07	4,647,585	+1.18(+2.74%)
May 04, 2011	43.52	43.64	42.48	42.90	4,298,918	-0.54(-1.25%)
May 03, 2011	43.36	43.53	43.04	43.44	2,914,691	+0.09(+0.22%)
May 02, 2011	43.36	43.42	43.29	43.35	4,073,735	-0.40(-0.92%)
Apr 29, 2011	43.88	43.93	43.39	43.75	3,119,600	-0.13(-0.30%)
Apr 28, 2011	43.05	44.08	42.97	43.88	4,422,615	+0.98(+2.29%)
Apr 27, 2011	42.68	42.97	42.35	42.90	2,392,785	+0.39(+0.92%)
Apr 26, 2011	42.59	42.94	42.25	42.51	2,641,994	+0.19(+0.44%)
Apr 25, 2011	42.38	42.41	41.99	42.32	1,597,828	+0.01(+0.02%)
Apr 21, 2011	41.79	42.95	41.79	42.31	2,938,397	+1.32(+3.21%)
Apr 20, 2011	41.03	41.12	40.81	40.99	2,533,933	+0.50(+1.22%)
Apr 19, 2011	40.43	40.67	39.98	40.50	1,777,373	+0.20(+0.49%)
Apr 18, 2011	41.01	41.06	40.06	40.30	1,947,195	-1.25(-3.01%)
Apr 15, 2011	41.49	41.86	41.04	41.55	2,002,284	+0.14(+0.34%)
Apr 14, 2011	41.11	41.47	40.63	41.41	2,084,119	+0.07(+0.18%)
Apr 13, 2011	41.82	42.00	41.09	41.34	2,380,965	-0.37(-0.90%)
Apr 12, 2011	40.86	41.84	40.76	41.71	3,269,726	+0.63(+1.52%)
Apr 11, 2011	40.39	41.09	40.38	41.09	3,013,076	+0.79(+1.97%)
Apr 08, 2011	40.65	40.88	40.08	40.29	1,867,973	-0.21(-0.51%)
Apr 07, 2011	40.80	41.24	40.40	40.50	3,036,121	-0.46(-1.12%)
Apr 06, 2011	41.03	41.07	40.38	40.95	2,647,436	+0.07(+0.18%)
Apr 05, 2011	41.49	41.49	40.77	40.88	3,274,687	-0.64(-1.53%)
Apr 04, 2011	41.83	41.92	41.44	41.51	1,569,989	-0.11(-0.27%)
Apr 01, 2011	41.60	42.04	41.31	41.63	3,080,384	+0.26(+0.63%)
Mar 31, 2011	40.98	41.37	40.52	41.37	3,700,654	+0.71(+1.75%)
Mar 30, 2011	40.10	40.74	39.86	40.66	2,149,207	+0.71(+1.78%)
Mar 29, 2011	39.78	40.02	39.72	39.95	1,227,076	+0.18(+0.45%)
Mar 28, 2011	39.91	39.95	39.64	39.77	1,117,706	-0.03(-0.07%)
Mar 25, 2011	39.69	40.33	39.57	39.80	1,455,905	+0.16(+0.40%)
Mar 24, 2011	38.92	39.64	38.88	39.64	2,188,112	+0.92(+2.39%)
Mar 23, 2011	39.07	39.07	38.39	38.71	2,638,654	-0.42(-1.07%)
Mar 22, 2011	39.28	39.67	39.12	39.13	2,373,607	-0.07(-0.17%)
Mar 21, 2011	39.11	39.40	39.04	39.20	2,094,279	+0.33(+0.84%)
Mar 18, 2011	39.38	39.57	38.72	38.87	2,948,500	-0.10(-0.26%)
Mar 17, 2011	39.22	39.37	38.57	38.97	1,704,123	+0.29(+0.75%)
Mar 16, 2011	39.67	39.67	38.29	38.68	2,421,273	-0.92(-2.34%)
Mar 15, 2011	39.58	39.84	39.44	39.61	2,851,810	-0.52(-1.30%)
Mar 14, 2011	40.46	40.71	39.86	40.13	3,634,989	-0.57(-1.40%)
Mar 11, 2011	40.13	40.73	39.78	40.70	3,342,191	+0.59(+1.47%)
Mar 10, 2011	40.71	40.86	39.97	40.11	2,381,933	-1.10(-2.67%)
Mar 09, 2011	40.45	41.29	40.45	41.22	2,022,663	+0.64(+1.59%)
Mar 08, 2011	40.14	40.76	40.09	40.57	2,192,385	+0.44(+1.09%)
Mar 07, 2011	40.71	40.90	39.56	40.13	2,596,564	-0.77(-1.87%)
Mar 04, 2011	40.21	40.98	40.06	40.90	2,765,351	+0.00(+0.00%)
Mar 03, 2011	39.84	41.09	39.83	40.90	3,759,117	+1.30(+3.28%)
Mar 02, 2011	39.03	40.10	38.96	39.60	2,340,597	+0.54(+1.39%)
Mar 01, 2011	39.46	39.71	39.04	39.06	1,635,342	-0.21(-0.52%)
Feb 28, 2011	39.30	39.64	38.90	39.26	2,528,988	+0.07(+0.19%)
Feb 25, 2011	38.95	39.49	38.87	39.19	2,669,775	+0.43(+1.11%)
Feb 24, 2011	39.00	39.21	38.32	38.76	3,158,385	-0.34(-0.86%)
Feb 23, 2011	39.40	39.61	38.71	39.10	2,846,011	-0.29(-0.73%)
Feb 22, 2011	39.92	40.26	39.22	39.39	2,197,920	-0.87(-2.16%)
Feb 18, 2011	40.63	40.94	40.12	40.25	2,169,013	-0.36(-0.90%)
Feb 17, 2011	40.10	40.80	39.82	40.62	1,755,573	+0.48(+1.19%)
Feb 16, 2011	39.84	40.46	39.78	40.14	1,414,449	+0.49(+1.25%)
Feb 15, 2011	39.82	40.01	39.54	39.65	1,715,333	-0.46(-1.14%)
Feb 14, 2011	40.08	40.20	39.82	40.10	995,853	+0.05(+0.12%)
Feb 11, 2011	39.85	40.29	39.75	40.06	1,232,950	-0.07(-0.19%)
Feb 10, 2011	39.78	40.28	39.74	40.13	1,554,015	+0.18(+0.44%)
Feb 09, 2011	39.56	40.17	39.52	39.96	1,685,632	+0.14(+0.35%)
Feb 08, 2011	39.54	40.01	39.35	39.82	1,781,427	+0.33(+0.83%)
Feb 07, 2011	40.02	40.21	39.43	39.49	1,786,219	-0.49(-1.21%)
Feb 04, 2011	40.38	41.07	39.33	39.97	3,132,200	+0.25(+0.63%)
Feb 03, 2011	39.68	40.13	38.62	39.72	4,291,902	+0.28(+0.71%)
Feb 02, 2011	39.83	39.90	39.30	39.44	4,020,730	-0.61(-1.51%)
Feb 01, 2011	39.37	40.09	39.19	40.05	2,802,243	+0.83(+2.12%)
Jan 31, 2011	38.64	39.23	38.56	39.22	3,830,464	+0.71(+1.84%)
Jan 28, 2011	39.71	39.81	38.48	38.51	2,703,154	-1.20(-3.03%)
Jan 27, 2011	39.13	39.82	39.11	39.71	2,777,459	+0.46(+1.16%)
Jan 26, 2011	38.85	39.37	38.85	39.26	3,528,579	+0.41(+1.06%)
Jan 25, 2011	37.76	38.98	37.50	38.84	4,428,357	+1.04(+2.74%)
Jan 24, 2011	38.20	38.35	37.67	37.81	1,864,438	-0.43(-1.12%)
Jan 21, 2011	38.16	38.31	37.87	38.24	3,288,861	+0.11(+0.29%)
Jan 20, 2011	37.58	38.14	37.44	38.13	3,701,354	+0.41(+1.09%)
Jan 19, 2011	38.18	38.29	37.53	37.72	3,074,717	-0.68(-1.77%)
Jan 18, 2011	37.44	38.40	37.37	38.40	4,145,978	+1.04(+2.77%)
Jan 14, 2011	36.78	37.74	36.60	37.36	3,209,102	+0.47(+1.26%)
Jan 13, 2011	36.69	37.02	36.60	36.89	1,856,806	+0.20(+0.53%)
Jan 12, 2011	37.10	37.10	36.54	36.70	2,484,645	-0.17(-0.46%)
Jan 11, 2011	36.81	37.10	36.74	36.87	3,005,665	+0.21(+0.56%)
Jan 10, 2011	36.52	36.78	36.26	36.66	2,763,425	-0.12(-0.33%)
Jan 07, 2011	36.52	36.82	36.14	36.78	4,031,066	+0.37(+1.03%)
Jan 06, 2011	35.63	36.53	35.45	36.41	6,322,175	+1.32(+3.75%)
Jan 05, 2011	34.82	35.37	34.73	35.09	5,839,326	+0.11(+0.32%)
Jan 04, 2011	35.26	35.39	34.88	34.98	2,492,234	-0.32(-0.90%)
Jan 03, 2011	34.40	35.37	34.31	35.30	3,477,129	+1.08(+3.16%)
Dec 31, 2010	33.82	34.36	33.80	34.22	1,425,147	+0.38(+1.13%)
Dec 30, 2010	34.02	34.07	33.78	33.83	1,475,844	-0.27(-0.79%)
Dec 29, 2010	34.11	34.27	33.98	34.10	998,207	-0.06(-0.16%)
Dec 28, 2010	34.13	34.21	33.85	34.16	1,146,824	+0.05(+0.14%)
Dec 27, 2010	34.02	34.16	33.75	34.11	864,413	-0.07(-0.22%)
Dec 23, 2010	34.22	34.37	34.01	34.19	1,356,087	-0.02(-0.05%)
Dec 22, 2010	34.50	34.60	34.10	34.21	1,835,647	-0.33(-0.95%)
Dec 21, 2010	34.39	34.86	34.33	34.53	2,871,048	+0.22(+0.65%)
Dec 20, 2010	34.39	34.40	34.07	34.31	1,470,431	+0.06(+0.16%)
Dec 17, 2010	33.91	34.32	33.77	34.25	2,968,123	+0.34(+0.99%)
Dec 16, 2010	34.39	34.46	33.55	33.92	4,113,110	-0.46(-1.33%)
Dec 15, 2010	34.57	34.73	33.92	34.37	3,015,636	-0.30(-0.86%)
Dec 14, 2010	35.04	35.27	34.55	34.67	2,955,554	-0.33(-0.93%)
Dec 13, 2010	35.06	35.79	34.78	35.00	3,980,589	-0.14(-0.40%)
Dec 10, 2010	35.25	35.36	35.03	35.14	1,852,585	+0.03(+0.08%)
Dec 09, 2010	34.65	35.36	34.65	35.11	3,566,270	+0.64(+1.87%)
Dec 08, 2010	34.58	34.77	34.25	34.47	3,128,683	-0.09(-0.27%)
Dec 07, 2010	35.37	35.37	34.50	34.56	4,777,539	-0.49(-1.41%)
Dec 06, 2010	35.42	35.52	35.03	35.06	2,244,659	-0.39(-1.11%)
Dec 03, 2010	35.66	35.66	35.18	35.45	1,976,765	-0.26(-0.73%)
Dec 02, 2010	35.46	35.78	35.22	35.71	3,515,759	+0.24(+0.68%)

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.