Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	35.72	35.76	35.37	35.57	9,447,166	-0.29(-0.80%)
Oct 28, 2010	36.30	36.33	35.62	35.86	9,043,309	-0.25(-0.70%)
Oct 27, 2010	36.07	36.18	35.51	36.11	9,450,630	-0.71(-1.92%)
Oct 25, 2010	37.03	37.34	36.77	36.81	6,068,516	-0.08(-0.20%)
Oct 22, 2010	37.13	37.27	36.60	36.89	7,033,289	-0.23(-0.63%)
Oct 21, 2010	37.20	37.63	36.94	37.12	7,833,900	+0.02(+0.06%)
Oct 20, 2010	36.75	37.14	36.53	37.10	7,526,437	+0.47(+1.27%)
Oct 19, 2010	36.66	37.00	36.44	36.64	8,472,402	-0.37(-1.00%)
Oct 18, 2010	37.13	37.23	36.81	37.01	6,349,034	-0.20(-0.53%)
Oct 15, 2010	37.25	37.38	36.96	37.20	6,145,709	+0.18(+0.48%)
Oct 14, 2010	37.29	37.40	36.65	37.03	8,266,112	-0.24(-0.64%)
Oct 13, 2010	37.45	37.72	37.22	37.27	5,919,870	-0.22(-0.58%)
Oct 12, 2010	37.57	37.60	37.30	37.49	8,451,156	-0.08(-0.20%)
Oct 11, 2010	37.18	37.66	37.14	37.56	6,527,907	+0.45(+1.20%)
Oct 08, 2010	37.12	37.44	36.92	37.12	9,657,988	-0.08(-0.22%)
Oct 07, 2010	37.05	37.39	36.70	37.20	10,299,407	+0.17(+0.46%)
Oct 06, 2010	37.03	37.31	36.83	37.03	8,300,861	-0.12(-0.31%)
Oct 05, 2010	36.85	37.17	36.70	37.14	146	+0.56(+1.53%)
Oct 04, 2010	36.51	36.73	36.27	36.58	6,823,826	-0.03(-0.09%)
Oct 01, 2010	36.62	36.94	36.50	36.62	7,435,927	+0.02(+0.05%)
Sep 30, 2010	36.59	37.03	36.45	36.60	27,142	-0.07(-0.18%)
Sep 29, 2010	37.35	37.35	36.56	36.66	1,885	-0.68(-1.82%)
Sep 28, 2010	36.85	37.50	36.68	37.34	334	+0.10(+0.26%)
Sep 27, 2010	37.54	37.66	37.10	37.25	6,064,380	-0.45(-1.20%)
Sep 24, 2010	37.19	37.86	36.92	37.70	6,468,407	+0.88(+2.38%)
Sep 23, 2010	36.82	37.22	36.55	36.82	889	-0.23(-0.61%)
Sep 22, 2010	37.04	37.22	36.64	37.05	5,465,262	+0.02(+0.06%)
Sep 21, 2010	37.42	37.42	36.86	37.03	6,965,623	-0.36(-0.97%)
Sep 20, 2010	36.94	37.48	36.80	37.39	5,262,489	+0.59(+1.60%)
Sep 17, 2010	36.80	37.16	36.74	36.80	7,874,266	-0.01(-0.04%)
Sep 15, 2010	36.68	36.99	36.57	36.81	4,691,904	+0.01(+0.02%)
Sep 14, 2010	36.52	37.09	36.30	36.81	292	+0.38(+1.05%)
Sep 13, 2010	36.58	36.70	36.29	36.42	5,178,584	+0.09(+0.24%)
Sep 10, 2010	36.10	36.44	36.07	36.34	4,992,126	+0.23(+0.65%)
Sep 09, 2010	36.20	36.49	35.93	36.10	5,430,787	+0.16(+0.44%)
Sep 08, 2010	35.90	36.33	35.86	35.94	8,592,784	+0.11(+0.31%)
Sep 07, 2010	35.97	36.32	35.75	35.84	1,147	-0.34(-0.95%)
Sep 03, 2010	36.27	36.66	36.05	36.18	8,135,803	+0.19(+0.53%)
Sep 02, 2010	35.84	36.26	35.82	35.99	179	+0.21(+0.59%)
Sep 01, 2010	35.35	36.05	35.35	35.77	7,625,588	+0.79(+2.25%)
Aug 31, 2010	34.97	35.25	34.53	34.99	52,927	+0.15(+0.43%)
Aug 30, 2010	35.34	35.41	34.75	34.84	7,869,104	-0.83(-2.32%)
Aug 27, 2010	35.43	35.77	35.15	35.66	9,577,320	+0.10(+0.27%)
Aug 26, 2010	35.35	35.77	35.31	35.57	28,569	+0.25(+0.72%)
Aug 25, 2010	35.12	35.47	34.92	35.31	14,972,147	+0.03(+0.08%)
Aug 24, 2010	35.31	35.51	34.79	35.29	1,726	-0.33(-0.92%)
Aug 23, 2010	35.76	36.01	35.54	35.62	5,920,759	-0.10(-0.27%)
Aug 20, 2010	35.39	35.84	35.37	35.71	8,071,468	+0.21(+0.58%)
Aug 19, 2010	35.51	35.69	35.14	35.51	2,267	-0.07(-0.19%)
Aug 18, 2010	33.81	35.83	33.81	35.57	2,551	+0.87(+2.51%)
Aug 17, 2010	35.07	35.20	34.69	34.71	1,044	+0.14(+0.41%)
Aug 16, 2010	34.41	34.70	34.31	34.56	4,590,238	-0.06(-0.18%)
Aug 13, 2010	34.62	35.20	34.58	34.62	5,627,632	-0.68(-1.93%)
Aug 12, 2010	35.13	35.43	34.92	35.30	6,173,133	-0.17(-0.49%)
Aug 11, 2010	35.60	35.82	35.42	35.48	5,448,128	-0.56(-1.54%)
Aug 10, 2010	36.16	36.23	35.69	36.03	5,529,936	-0.32(-0.88%)
Aug 09, 2010	36.33	36.59	36.09	36.35	7,873,814	+0.70(+1.97%)
Aug 06, 2010	35.65	35.90	35.13	35.65	7,146,506	-0.37(-1.02%)
Aug 05, 2010	35.66	36.27	35.04	36.02	10,305,742	+0.93(+2.64%)
Aug 04, 2010	34.92	35.24	34.75	35.09	7,075,729	+0.35(+1.02%)
Aug 03, 2010	35.11	35.84	34.36	34.74	4,990	-0.52(-1.49%)
Aug 02, 2010	35.15	35.43	34.90	35.26	8,709,826	+0.29(+0.84%)
Jul 30, 2010	34.97	35.08	34.61	34.97	10,678,967	-0.13(-0.37%)
Jul 29, 2010	35.54	35.90	34.96	35.10	6,786,678	-0.20(-0.56%)
Jul 28, 2010	35.30	35.87	35.21	35.30	862	-0.22(-0.63%)
Jul 27, 2010	35.52	36.11	35.43	35.52	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.10	35.26	36.01	7,994,113	+0.65(+1.85%)
Jul 23, 2010	34.97	35.36	34.69	35.36	7,891,442	+0.29(+0.84%)
Jul 22, 2010	34.55	35.28	34.48	35.07	293	+0.88(+2.57%)
Jul 21, 2010	34.85	34.85	34.07	34.19	6,139,116	-0.59(-1.69%)
Jul 20, 2010	34.77	34.86	33.70	34.77	8,060,362	+0.55(+1.59%)
Jul 19, 2010	34.46	34.46	33.90	34.23	5,943,439	-0.03(-0.10%)
Jul 16, 2010	34.26	34.70	34.18	34.26	13,078,631	-0.14(-0.40%)
Jul 15, 2010	33.75	34.72	33.64	34.40	9,812,202	+0.57(+1.67%)
Jul 14, 2010	33.85	33.92	33.44	33.83	146	-0.16(-0.48%)
Jul 13, 2010	33.76	34.26	33.45	34.00	587	+0.50(+1.49%)
Jul 12, 2010	33.83	33.83	33.26	33.50	8,273,227	-0.47(-1.38%)
Jul 09, 2010	33.97	34.09	33.66	33.97	7,805,781	-0.12(-0.34%)
Jul 08, 2010	34.71	34.96	33.68	34.09	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.40	33.73	34.36	11,107,207	+0.34(+1.00%)
Jul 06, 2010	34.07	34.32	33.71	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.75	34.04	33.53	33.75	8,060,054	-0.05(-0.16%)
Jul 01, 2010	33.38	33.96	32.91	33.81	15,677,243	+0.30(+0.90%)
Jun 30, 2010	33.42	34.13	33.28	33.51	679	+0.14(+0.43%)
Jun 29, 2010	33.36	33.74	32.87	33.36	2,142	-1.05(-3.05%)
Jun 25, 2010	34.41	34.91	34.35	34.41	12,348,437	-0.16(-0.45%)
Jun 24, 2010	35.72	35.72	34.51	34.57	366	-1.32(-3.68%)
Jun 23, 2010	35.65	36.16	35.60	35.89	8,592,191	+0.27(+0.75%)
Jun 22, 2010	36.22	36.52	35.37	35.63	13,853,426	-0.42(-1.15%)
Jun 21, 2010	36.78	36.91	35.76	36.04	12,266,820	-0.53(-1.45%)
Jun 18, 2010	36.57	37.07	36.51	36.57	12,928,778	-0.31(-0.83%)
Jun 17, 2010	37.20	37.20	36.29	36.88	7,473,881	-0.04(-0.11%)
Jun 16, 2010	36.95	37.17	36.51	36.92	6,306,983	-0.29(-0.77%)
Jun 15, 2010	37.17	37.37	36.76	37.21	23,480	+0.37(+1.02%)
Jun 14, 2010	36.87	37.29	36.48	36.83	5,731,556	+0.23(+0.63%)
Jun 11, 2010	36.33	36.78	36.07	36.60	5,074,525	+0.07(+0.19%)
Jun 10, 2010	36.16	36.56	36.05	36.53	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.31	35.54	35.69	8,925,546	-0.03(-0.10%)
Jun 08, 2010	35.30	35.99	35.30	35.72	10,016,601	+0.29(+0.81%)
Jun 07, 2010	36.10	36.46	35.39	35.43	8,435,460	-0.55(-1.52%)
Jun 04, 2010	35.98	36.71	35.67	35.98	9,249,081	-1.14(-3.08%)
Jun 03, 2010	37.55	37.74	36.82	37.12	8,540,642	+0.07(+0.20%)
Jun 02, 2010	36.80	37.31	36.41	37.05	58,267	+0.31(+0.85%)
Jun 01, 2010	36.98	37.56	36.66	36.74	38,416	-0.42(-1.14%)
May 28, 2010	37.16	37.69	37.04	37.16	7,469,015	-0.53(-1.41%)
May 27, 2010	37.05	37.70	36.68	37.69	8,276,335	+1.17(+3.21%)
May 26, 2010	37.54	37.54	36.41	36.52	15,289	-0.67(-1.81%)
May 25, 2010	36.18	37.21	35.95	37.19	59,140	+0.20(+0.53%)
May 24, 2010	36.93	37.44	36.68	36.99	9,017,399	-0.04(-0.11%)
May 21, 2010	35.32	37.05	35.32	37.04	17,017,972	+0.87(+2.39%)
May 20, 2010	36.41	36.91	35.95	36.17	19,880	-0.65(-1.76%)
May 19, 2010	36.44	37.27	36.14	36.82	14,919,205	-0.13(-0.35%)
May 18, 2010	38.38	38.64	36.76	36.95	9,380	-1.13(-2.97%)
May 17, 2010	37.68	38.19	37.13	38.08	11,186,982	+0.60(+1.59%)
May 14, 2010	37.48	38.17	37.20	37.48	11,913,483	+0.07(+0.18%)
May 13, 2010	38.74	38.75	37.32	37.41	11,414,706	-1.40(-3.61%)
May 12, 2010	38.40	38.87	38.05	38.81	6,972,489	+0.58(+1.51%)
May 11, 2010	38.56	38.72	38.12	38.23	147	-0.26(-0.69%)
May 10, 2010	38.13	38.55	38.04	38.50	11,638,522	+1.61(+4.36%)
May 07, 2010	37.19	37.60	35.80	36.89	17,156,692	-1.05(-2.76%)
May 06, 2010	37.94	38.17	36.18	37.94	294	+0.20(+0.54%)
May 05, 2010	38.06	38.45	37.45	37.73	16,383,901	-0.03(-0.07%)
May 04, 2010	38.44	38.51	37.48	37.76	18,786	-0.96(-2.47%)
May 03, 2010	38.70	39.14	38.50	38.72	7,547,317	+0.08(+0.21%)
Apr 30, 2010	39.04	39.54	38.34	38.64	9,672,497	-0.33(-0.84%)
Apr 29, 2010	38.70	39.09	38.49	38.96	5,504,404	+0.50(+1.31%)
Apr 28, 2010	38.67	38.94	38.17	38.46	7,642,571	-0.04(-0.11%)
Apr 27, 2010	39.27	39.39	38.39	38.50	9,171	-0.94(-2.38%)
Apr 26, 2010	39.30	39.76	39.04	39.44	8,106,439	+0.07(+0.19%)
Apr 23, 2010	39.08	39.40	38.74	39.36	7,827,802	+0.23(+0.59%)
Apr 22, 2010	38.49	39.23	38.44	39.13	7,363,144	+0.46(+1.18%)
Apr 21, 2010	38.23	39.29	38.06	38.68	54,816	+0.54(+1.41%)
Apr 20, 2010	38.31	38.40	38.02	38.14	6,134,076	+0.05(+0.12%)
Apr 19, 2010	38.06	38.40	37.28	38.09	8,279,376	+0.05(+0.14%)
Apr 16, 2010	38.26	38.35	37.84	38.04	9,289,890	-0.41(-1.08%)
Apr 15, 2010	38.35	38.56	38.17	38.45	5,552,598	-0.10(-0.25%)
Apr 14, 2010	38.36	38.55	38.06	38.55	6,588,092	+0.19(+0.50%)
Apr 13, 2010	38.02	38.50	37.96	38.36	8,697,046	+0.33(+0.86%)
Apr 12, 2010	37.96	38.19	37.71	38.03	6,676,114	+0.21(+0.56%)
Apr 09, 2010	38.00	38.13	37.22	37.82	10,501,823	+0.02(+0.05%)
Apr 08, 2010	37.24	38.34	36.86	37.80	17,373,812	+1.11(+3.02%)
Apr 07, 2010	36.63	37.03	36.49	36.69	9,628,399	-0.05(-0.15%)
Apr 06, 2010	36.43	36.75	36.24	36.75	6,411,379	+0.44(+1.22%)
Apr 05, 2010	36.20	36.66	35.78	36.31	6,242,587	+0.21(+0.58%)
Apr 01, 2010	35.84	36.09	36.09	36.09	7,444,927	+0.36(+1.01%)
Mar 31, 2010	36.35	36.46	35.49	35.73	9,519,794	-0.77(-2.12%)
Mar 30, 2010	36.65	36.90	36.29	36.51	4,532,559	-0.15(-0.41%)
Mar 29, 2010	37.05	37.18	36.55	36.66	5,309,703	-0.28(-0.75%)
Mar 26, 2010	36.48	37.00	36.45	36.94	7,194,972	+0.62(+1.72%)
Mar 25, 2010	36.43	36.69	36.26	36.31	5,211,792	+0.05(+0.15%)
Mar 24, 2010	36.43	36.57	36.09	36.26	6,896,865	-0.35(-0.97%)
Mar 23, 2010	36.55	36.69	36.15	36.61	4,671,387	+0.64(+1.78%)
Mar 22, 2010	36.03	36.69	35.91	35.97	5,545,344	-0.24(-0.66%)
Mar 19, 2010	36.18	36.27	35.99	36.21	7,691,724	+0.18(+0.49%)
Mar 18, 2010	36.20	36.26	35.85	36.03	5,989,090	-0.10(-0.26%)
Mar 17, 2010	36.41	36.44	35.99	36.13	5,134,828	-0.18(-0.49%)
Mar 16, 2010	36.33	36.41	36.11	36.31	4,187,086	-0.02(-0.06%)
Mar 15, 2010	36.18	36.35	36.14	36.33	5,654,238	+0.27(+0.73%)
Mar 12, 2010	36.08	36.15	35.66	36.06	5,530,686	+0.18(+0.51%)
Mar 11, 2010	35.64	35.95	35.45	35.88	4,747,934	+0.12(+0.32%)
Mar 10, 2010	35.71	36.21	35.57	35.76	6,130,268	-0.15(-0.42%)
Mar 09, 2010	36.07	36.26	35.72	35.91	5,295,441	-0.42(-1.16%)
Mar 08, 2010	36.30	36.44	36.17	36.33	4,801,089	-0.01(-0.02%)
Mar 05, 2010	36.24	36.35	35.91	36.34	6,628,595	+0.37(+1.04%)
Mar 04, 2010	35.11	36.18	35.43	35.97	10,143,793	+0.86(+2.44%)
Mar 03, 2010	35.17	35.27	34.96	35.11	5,878,173	+0.01(+0.04%)
Mar 02, 2010	35.44	35.58	34.97	35.10	7,073,113	-0.39(-1.11%)
Mar 01, 2010	35.17	35.56	34.98	35.49	7,188,495	+0.49(+1.40%)
Feb 26, 2010	34.65	35.08	34.64	35.00	6,167,100	+0.39(+1.12%)
Feb 25, 2010	34.46	34.74	34.15	34.61	12,087,430	-0.03(-0.10%)
Feb 24, 2010	34.10	34.76	34.05	34.65	13,650,295	+0.64(+1.88%)
Feb 23, 2010	33.90	34.39	33.15	34.01	23,102,452	-0.39(-1.15%)
Feb 22, 2010	34.50	34.68	34.35	34.40	5,888,908	-0.06(-0.18%)
Feb 19, 2010	34.44	34.70	34.30	34.46	7,613,697	-0.01(-0.02%)
Feb 18, 2010	34.22	34.60	34.06	34.47	7,186,394	+0.10(+0.28%)
Feb 17, 2010	34.16	34.48	34.08	34.38	8,057,889	+0.46(+1.36%)
Feb 16, 2010	33.38	34.01	33.29	33.91	8,549,660	+0.98(+2.98%)
Feb 12, 2010	33.03	32.93	32.93	32.93	12,865,844	-0.35(-1.06%)
Feb 11, 2010	33.07	33.53	32.93	33.28	6,965,919	+0.14(+0.43%)
Feb 10, 2010	33.19	33.39	32.91	33.14	6,548,414	-0.13(-0.39%)
Feb 09, 2010	33.28	33.65	33.03	33.27	6,835,927	+0.24(+0.74%)
Feb 08, 2010	33.35	33.62	33.01	33.03	7,302,247	-0.35(-1.05%)
Feb 05, 2010	32.90	33.52	32.84	33.38	10,849,548	+0.16(+0.47%)
Feb 04, 2010	33.34	33.45	32.65	33.22	22,635,946	-1.04(-3.02%)
Feb 03, 2010	34.32	34.53	34.20	34.26	10,622,950	-0.15(-0.43%)
Feb 02, 2010	34.60	34.65	34.27	34.41	19,795,834	-0.02(-0.06%)
Feb 01, 2010	34.90	34.94	34.33	34.43	12,985,112	-0.28(-0.82%)
Jan 29, 2010	35.38	35.46	34.71	34.71	14,065,777	-0.43(-1.23%)
Jan 28, 2010	35.33	35.50	34.94	35.15	12,189,042	-0.03(-0.10%)
Jan 27, 2010	35.10	35.34	34.88	35.18	16,262,331	-0.04(-0.12%)
Jan 26, 2010	34.23	35.52	34.20	35.22	19,280,760	+0.85(+2.46%)
Jan 25, 2010	34.35	34.58	33.99	34.37	13,157,874	+0.26(+0.77%)
Jan 22, 2010	33.87	34.60	33.86	34.11	17,313,736	+0.11(+0.32%)
Jan 21, 2010	34.29	34.75	33.65	34.00	13,646,646	-0.34(-0.99%)
Jan 20, 2010	34.38	34.79	34.24	34.34	12,689,491	-0.33(-0.94%)
Jan 19, 2010	34.17	34.80	33.85	34.67	13,777,439	+0.70(+2.05%)
Jan 15, 2010	33.76	33.97	33.97	33.97	13,430,346	+0.05(+0.14%)
Jan 14, 2010	33.70	34.09	33.58	33.92	11,075,337	+0.51(+1.54%)
Jan 13, 2010	33.40	33.62	33.25	33.41	7,079,698	+0.00(+0.00%)
Jan 12, 2010	33.79	33.84	33.15	33.41	8,082,036	-0.57(-1.67%)
Jan 11, 2010	33.96	34.08	33.68	33.97	5,541,157	+0.07(+0.22%)
Jan 08, 2010	33.89	33.93	33.57	33.90	9,619,263	-0.14(-0.40%)
Jan 07, 2010	33.99	34.39	33.66	34.04	18,519,052	+0.41(+1.23%)
Jan 06, 2010	32.90	33.65	32.90	33.62	10,659,832	+0.63(+1.91%)
Jan 05, 2010	32.84	33.33	32.68	32.99	7,030,498	+0.12(+0.37%)
Jan 04, 2010	32.82	33.10	32.77	32.87	6,777,875	+0.12(+0.37%)
Dec 31, 2009	33.03	32.75	32.75	32.75	4,779,366	-0.22(-0.68%)
Dec 30, 2009	32.78	32.98	32.66	32.97	4,343,259	+0.08(+0.25%)
Dec 29, 2009	32.95	33.01	32.76	32.89	5,555,429	+0.09(+0.27%)
Dec 28, 2009	32.92	33.16	32.70	32.80	6,197,993	-0.14(-0.41%)
Dec 24, 2009	33.05	33.32	32.85	32.94	2,228,516	-0.14(-0.41%)
Dec 23, 2009	33.15	33.24	32.81	33.07	6,852,575	+0.04(+0.12%)
Dec 22, 2009	33.39	33.43	32.76	33.03	7,622,860	-0.37(-1.09%)
Dec 21, 2009	32.76	33.53	32.53	33.40	11,850,057	+0.74(+2.26%)
Dec 18, 2009	32.27	32.74	31.76	32.66	15,498,872	+0.50(+1.56%)
Dec 17, 2009	32.05	32.46	31.89	32.16	11,242,735	-0.01(-0.02%)
Dec 16, 2009	32.42	32.50	32.13	32.17	7,947,366	-0.10(-0.31%)
Dec 15, 2009	32.34	32.43	32.07	32.27	10,373,227	-0.12(-0.38%)
Dec 14, 2009	32.20	32.44	32.19	32.39	13,262,607	+0.62(+1.94%)
Dec 11, 2009	31.26	31.84	31.19	31.77	11,155,918	+0.64(+2.04%)
Dec 10, 2009	30.83	31.26	30.58	31.14	11,441,103	+0.47(+1.52%)
Dec 09, 2009	30.94	30.96	30.54	30.67	9,812,220	-0.39(-1.24%)
Dec 08, 2009	31.21	31.28	30.75	31.06	9,409,008	-0.32(-1.01%)
Dec 07, 2009	30.90	31.48	30.90	31.37	12,764,823	+0.47(+1.53%)
Dec 04, 2009	31.79	31.95	30.58	30.90	25,864,270	-0.48(-1.53%)
Dec 03, 2009	31.88	31.99	31.18	31.38	21,220,666	-0.93(-2.87%)
Dec 02, 2009	31.65	32.36	31.60	32.31	16,641,385	+0.64(+2.01%)
Dec 01, 2009	31.87	31.99	31.58	31.67	14,094,498	+0.15(+0.47%)
Nov 30, 2009	32.13	32.28	31.14	31.52	19,006,018	-0.77(-2.39%)
Nov 27, 2009	31.77	32.46	31.56	32.30	6,268,665	-0.09(-0.27%)
Nov 25, 2009	32.17	32.53	32.08	32.38	6,401,743	+0.25(+0.78%)
Nov 24, 2009	31.89	32.19	31.86	32.13	8,659,412	+0.14(+0.42%)
Nov 23, 2009	32.44	32.45	31.93	32.00	10,599,812	-0.14(-0.42%)
Nov 20, 2009	32.32	32.62	31.96	32.13	11,416,381	-0.30(-0.92%)
Nov 19, 2009	32.46	32.59	32.15	32.43	12,918,545	+0.02(+0.06%)
Nov 18, 2009	32.67	32.67	32.31	32.41	17,121,818	-0.61(-1.85%)
Nov 17, 2009	34.18	34.25	32.15	33.02	34,682,656	-1.03(-3.02%)
Nov 16, 2009	33.38	34.08	33.34	34.05	16,197,289	+0.88(+2.65%)
Nov 13, 2009	32.90	33.23	32.61	33.17	14,814,022	+0.04(+0.12%)
Nov 12, 2009	33.93	34.12	32.97	33.13	13,909,518	-0.80(-2.35%)
Nov 11, 2009	34.37	34.54	33.72	33.93	7,833,829	-0.26(-0.75%)
Nov 10, 2009	34.14	34.43	33.81	34.18	6,560,949	+0.03(+0.08%)
Nov 09, 2009	33.81	34.18	33.55	34.16	12,986,422	+0.51(+1.51%)
Nov 06, 2009	33.58	33.83	33.28	33.65	7,818,406	+0.51(+1.54%)
Nov 05, 2009	33.35	33.70	32.78	33.14	12,223,470	-0.22(-0.65%)
Nov 04, 2009	33.45	33.72	33.26	33.36	10,682,464	+0.01(+0.04%)
Nov 03, 2009	33.26	33.74	32.95	33.34	10,516,352	-0.06(-0.18%)

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.