Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.19	38.19	36.86	36.89	14,960,700	-1.32(-3.45%)
Oct 28, 2011	37.81	38.33	37.35	38.20	12,714,300	+0.48(+1.27%)
Oct 27, 2011	37.84	37.84	37.21	37.72	13,203,000	+0.40(+1.08%)
Oct 26, 2011	38.21	38.21	37.03	37.32	13,597,200	-0.50(-1.33%)
Oct 25, 2011	37.91	38.31	37.70	37.82	12,939,300	-0.50(-1.30%)
Oct 24, 2011	37.33	38.88	36.40	38.32	30,726,900	-0.22(-0.58%)
Oct 21, 2011	38.38	38.82	38.18	38.55	14,738,400	+0.43(+1.14%)
Oct 20, 2011	38.77	39.16	37.99	38.11	11,740,500	+0.11(+0.30%)
Oct 19, 2011	37.49	38.50	37.23	38.00	16,287,300	+0.79(+2.11%)
Oct 18, 2011	38.78	38.92	37.13	37.21	22,342,500	-1.65(-4.25%)
Oct 17, 2011	39.08	39.38	38.80	38.87	16,777,800	-0.31(-0.79%)
Oct 14, 2011	39.12	39.28	38.72	39.18	8,557,200	+0.35(+0.89%)
Oct 13, 2011	38.67	39.08	38.46	38.83	13,575,600	+0.15(+0.38%)
Oct 12, 2011	39.16	39.41	38.65	38.68	14,720,400	-0.49(-1.26%)
Oct 11, 2011	39.43	39.60	39.05	39.18	17,212,500	-0.31(-0.79%)
Oct 10, 2011	39.15	40.00	39.13	39.49	26,946,900	+0.84(+2.17%)
Oct 07, 2011	38.53	38.90	38.44	38.65	23,912,100	+0.27(+0.71%)
Oct 06, 2011	37.36	38.62	37.19	38.38	23,810,400	+1.05(+2.81%)
Oct 05, 2011	37.34	37.47	36.52	37.33	22,147,200	-0.01(-0.03%)
Oct 04, 2011	36.80	37.37	36.33	37.34	28,800,000	-0.31(-0.83%)
Oct 03, 2011	36.89	38.17	36.85	37.65	33,844,500	+0.75(+2.03%)
Sep 30, 2011	36.35	37.57	36.35	36.90	18,894,600	+0.21(+0.57%)
Sep 29, 2011	36.64	36.74	36.25	36.69	18,268,200	+0.52(+1.44%)
Sep 28, 2011	36.77	36.79	35.96	36.17	13,258,800	-0.59(-1.61%)
Sep 27, 2011	37.09	37.18	36.64	36.76	12,175,200	+0.19(+0.51%)
Sep 26, 2011	35.69	36.62	35.69	36.58	38,501,100	+1.24(+3.52%)
Sep 23, 2011	35.40	35.77	35.10	35.33	13,972,500	-0.22(-0.61%)
Sep 22, 2011	35.67	36.09	35.31	35.55	15,037,200	-0.66(-1.81%)
Sep 21, 2011	37.30	37.32	36.21	36.21	11,429,100	-1.04(-2.80%)
Sep 20, 2011	37.33	37.59	37.22	37.25	11,708,100	+0.07(+0.18%)
Sep 19, 2011	36.86	37.35	36.86	37.18	14,293,800	-0.08(-0.22%)
Sep 16, 2011	37.41	37.65	37.08	37.27	20,579,400	-0.03(-0.08%)
Sep 15, 2011	36.96	37.38	36.67	37.30	14,381,100	+0.63(+1.71%)
Sep 14, 2011	36.65	36.91	36.34	36.67	15,590,700	+0.11(+0.30%)
Sep 13, 2011	36.50	36.77	36.21	36.56	12,911,400	+0.15(+0.41%)
Sep 12, 2011	35.54	36.45	35.30	36.41	16,369,200	+0.56(+1.57%)
Sep 09, 2011	36.24	36.24	35.66	35.85	14,931,000	-0.62(-1.70%)
Sep 08, 2011	36.71	36.83	36.38	36.47	11,582,100	-0.36(-0.97%)
Sep 07, 2011	36.67	36.92	36.35	36.82	15,998,400	+0.63(+1.73%)
Sep 06, 2011	35.99	36.36	35.66	36.20	18,663,300	-0.49(-1.34%)
Sep 05, 2011	36.85	37.10	36.63	36.69	2,889,225	+0.00(+0.00%)
Sep 02, 2011	36.85	37.10	36.63	36.69	8,667,900	-0.54(-1.46%)
Sep 01, 2011	37.19	37.60	37.06	37.23	17,998,200	+0.09(+0.25%)
Aug 31, 2011	37.30	37.38	36.93	37.14	12,402,900	+0.07(+0.19%)
Aug 30, 2011	37.08	37.20	36.79	37.07	11,753,100	-0.53(-1.41%)
Aug 29, 2011	37.11	37.77	37.05	37.60	11,710,800	+0.90(+2.44%)
Aug 26, 2011	36.26	36.84	35.57	36.70	9,671,400	+0.33(+0.92%)
Aug 25, 2011	37.37	37.37	36.21	36.37	11,971,800	-0.72(-1.95%)
Aug 24, 2011	36.94	37.25	36.66	37.09	15,126,300	+0.01(+0.02%)
Aug 23, 2011	36.21	37.19	36.21	37.09	17,899,200	+0.81(+2.22%)
Aug 22, 2011	36.67	36.92	36.05	36.28	21,607,200	+0.07(+0.20%)
Aug 19, 2011	35.43	37.14	35.43	36.21	20,789,100	+0.36(+0.99%)
Aug 18, 2011	35.50	36.10	35.33	35.85	14,862,600	-0.28(-0.77%)
Aug 17, 2011	33.59	36.49	33.59	36.13	16,701,300	+1.07(+3.06%)
Aug 16, 2011	34.97	35.42	34.75	35.05	8,949,600	-0.22(-0.62%)
Aug 15, 2011	34.19	35.30	34.02	35.27	16,340,400	+1.40(+4.13%)
Aug 12, 2011	33.78	33.99	33.54	33.87	16,652,700	+0.35(+1.03%)
Aug 11, 2011	33.40	33.82	33.01	33.53	26,586,000	+0.27(+0.82%)
Aug 10, 2011	33.34	33.89	33.14	33.25	26,316,000	-0.55(-1.62%)
Aug 09, 2011	33.71	33.86	32.46	33.80	46,854,000	+0.44(+1.31%)
Aug 08, 2011	34.14	34.65	33.33	33.36	20,467,800	-1.72(-4.90%)
Aug 05, 2011	34.79	35.24	33.56	35.08	17,759,700	+0.61(+1.76%)
Aug 04, 2011	35.37	35.74	34.44	34.48	20,988,000	-1.18(-3.31%)
Aug 03, 2011	34.86	35.86	34.86	35.66	16,452,900	+0.79(+2.28%)
Aug 02, 2011	34.62	35.40	34.61	34.86	10,649,700	-0.09(-0.27%)
Aug 01, 2011	35.62	35.66	34.32	34.96	10,565,100	-0.45(-1.27%)
Jul 29, 2011	35.17	35.89	34.89	35.41	13,014,000	+0.20(+0.57%)
Jul 28, 2011	35.09	35.58	34.92	35.21	10,187,100	+0.28(+0.80%)
Jul 27, 2011	35.35	35.47	34.81	34.93	10,526,400	-0.54(-1.51%)
Jul 26, 2011	35.80	35.85	35.28	35.46	12,095,100	-0.30(-0.84%)
Jul 25, 2011	37.33	37.33	35.41	35.76	28,200,600	-1.67(-4.45%)
Jul 22, 2011	37.65	37.84	37.32	37.43	9,885,600	-0.31(-0.82%)
Jul 21, 2011	36.85	37.89	36.85	37.74	13,354,200	+1.14(+3.12%)
Jul 20, 2011	36.90	36.90	36.17	36.60	8,892,000	-0.25(-0.69%)
Jul 19, 2011	36.59	37.05	36.58	36.85	10,176,300	+0.29(+0.78%)
Jul 18, 2011	36.66	36.70	36.36	36.56	9,684,900	-0.09(-0.25%)
Jul 15, 2011	36.72	36.84	36.22	36.65	11,480,400	+0.12(+0.33%)
Jul 14, 2011	36.45	36.75	36.40	36.53	9,458,100	+0.09(+0.25%)
Jul 13, 2011	36.47	36.96	36.30	36.44	9,938,700	+0.10(+0.28%)
Jul 12, 2011	36.46	36.72	36.13	36.34	12,135,600	-0.20(-0.54%)
Jul 11, 2011	36.71	36.97	36.46	36.54	7,644,600	-0.44(-1.19%)
Jul 08, 2011	36.68	37.10	36.61	36.98	10,514,700	+0.04(+0.10%)
Jul 07, 2011	36.93	37.12	36.67	36.94	19,499,400	+0.33(+0.90%)
Jul 06, 2011	36.42	36.80	36.30	36.61	13,612,500	+0.29(+0.81%)
Jul 05, 2011	36.79	37.28	36.30	36.32	11,715,300	-0.47(-1.29%)
Jul 04, 2011	36.45	37.25	36.29	36.79	10,576,662	+0.00(+0.00%)
Jul 01, 2011	36.45	37.25	36.29	36.79	31,730,400	+0.50(+1.39%)
Jun 30, 2011	36.50	36.50	36.17	36.29	11,322,000	-0.08(-0.23%)
Jun 29, 2011	36.54	36.89	36.24	36.37	11,845,800	-0.00(-0.01%)
Jun 28, 2011	37.07	37.07	36.08	36.38	14,103,000	-0.69(-1.85%)
Jun 27, 2011	36.70	37.19	36.33	37.06	18,398,700	+0.23(+0.63%)
Jun 24, 2011	36.56	37.32	36.42	36.83	11,888,100	+0.35(+0.95%)
Jun 23, 2011	36.28	36.53	35.92	36.48	32,816,700	-0.19(-0.51%)
Jun 22, 2011	37.23	37.27	36.42	36.67	11,311,200	-0.63(-1.68%)
Jun 21, 2011	37.16	37.34	36.46	37.30	45,171,000	+0.26(+0.71%)
Jun 20, 2011	37.20	37.59	36.95	37.03	34,039,800	-0.08(-0.22%)
Jun 17, 2011	37.21	37.36	36.90	37.11	20,943,900	+0.50(+1.36%)
Jun 16, 2011	36.65	37.21	36.20	36.62	18,882,900	+0.04(+0.11%)
Jun 15, 2011	37.47	37.63	36.34	36.58	25,156,800	-1.29(-3.40%)
Jun 14, 2011	34.01	37.96	33.94	37.86	54,226,800	+4.01(+11.83%)
Jun 13, 2011	33.26	34.06	33.24	33.86	14,930,100	+0.57(+1.72%)
Jun 10, 2011	33.69	34.08	33.28	33.28	16,460,100	-0.60(-1.78%)
Jun 09, 2011	33.37	34.45	33.18	33.89	25,068,600	+0.74(+2.22%)
Jun 08, 2011	32.33	33.33	32.17	33.15	25,963,200	+0.75(+2.31%)
Jun 07, 2011	33.39	33.42	32.17	32.40	35,496,000	-0.90(-2.70%)
Jun 06, 2011	34.37	34.52	33.20	33.30	46,551,600	-2.61(-7.27%)
Jun 03, 2011	36.78	37.06	35.76	35.91	22,781,700	-1.17(-3.16%)
Jun 02, 2011	38.42	38.42	36.96	37.08	20,271,600	-1.33(-3.47%)
Jun 01, 2011	38.41	38.70	38.29	38.41	11,011,500	-0.01(-0.03%)
May 31, 2011	38.59	38.85	38.24	38.43	11,410,200	+0.11(+0.28%)
May 30, 2011	38.02	38.52	37.84	38.32	3,472,977	+0.00(+0.00%)
May 27, 2011	38.02	38.52	37.84	38.32	10,419,300	+0.00(+0.00%)
May 26, 2011	37.95	38.49	37.89	38.32	10,528,200	+0.36(+0.96%)
May 25, 2011	37.92	38.13	37.54	37.96	14,840,100	+0.00(+0.00%)
May 24, 2011	38.83	38.91	37.54	37.96	23,791,500	-0.79(-2.04%)
May 23, 2011	38.53	38.97	38.47	38.75	10,791,000	-0.04(-0.11%)
May 20, 2011	38.77	38.95	38.60	38.79	10,467,000	+0.07(+0.17%)
May 19, 2011	37.77	38.75	37.68	38.72	18,894,600	+1.09(+2.90%)
May 18, 2011	37.44	37.65	37.21	37.63	7,474,500	+0.28(+0.75%)
May 17, 2011	37.14	37.43	36.95	37.35	11,216,700	+0.13(+0.35%)
May 16, 2011	37.19	37.38	37.01	37.22	9,141,300	+0.05(+0.14%)
May 13, 2011	36.95	37.27	36.76	37.17	9,805,500	+0.21(+0.56%)
May 12, 2011	36.35	37.16	36.22	36.96	21,600,000	+0.62(+1.72%)
May 11, 2011	36.41	36.85	36.12	36.34	8,979,300	-0.08(-0.23%)
May 10, 2011	36.39	36.49	35.98	36.42	7,452,000	+0.08(+0.22%)
May 09, 2011	36.11	36.39	35.95	36.34	5,281,200	+0.14(+0.38%)
May 06, 2011	36.02	36.35	35.86	36.21	9,693,000	+0.46(+1.29%)
May 05, 2011	35.43	36.06	35.17	35.75	11,385,000	+0.21(+0.58%)
May 04, 2011	35.81	35.86	35.27	35.54	30,989,700	-0.32(-0.88%)
May 03, 2011	35.64	35.88	34.96	35.86	33,771,600	+0.10(+0.28%)
May 02, 2011	35.66	35.84	35.58	35.76	14,008,500	+0.26(+0.72%)
Apr 29, 2011	35.02	35.58	34.91	35.50	13,641,300	+0.57(+1.62%)
Apr 28, 2011	34.65	34.96	34.55	34.93	8,437,500	+0.19(+0.54%)
Apr 27, 2011	34.92	35.00	34.32	34.75	11,856,600	+0.17(+0.49%)
Apr 26, 2011	34.17	34.99	34.00	34.58	24,300,000	+1.38(+4.15%)
Apr 25, 2011	33.09	33.33	32.99	33.20	7,203,600	+0.13(+0.39%)
Apr 22, 2011	33.06	33.41	32.95	33.07	2,407,080	+0.00(+0.00%)
Apr 21, 2011	33.06	33.41	32.95	33.07	7,139,700	+0.01(+0.04%)
Apr 20, 2011	33.20	33.24	32.81	33.06	8,085,600	+0.05(+0.14%)
Apr 19, 2011	33.22	33.29	32.45	33.01	11,815,200	+0.40(+1.23%)
Apr 18, 2011	32.82	32.91	32.37	32.61	8,742,600	-0.37(-1.11%)
Apr 15, 2011	33.48	33.48	32.84	32.98	14,159,700	-0.48(-1.44%)
Apr 14, 2011	32.80	33.58	32.75	33.46	12,660,300	+0.60(+1.82%)
Apr 13, 2011	32.53	32.95	32.50	32.86	14,088,600	+0.39(+1.19%)
Apr 12, 2011	32.18	32.63	32.15	32.48	12,753,900	+0.24(+0.74%)
Apr 11, 2011	32.06	32.73	32.06	32.24	12,087,000	+0.15(+0.48%)
Apr 08, 2011	31.78	32.18	31.72	32.08	10,492,200	+0.25(+0.80%)
Apr 07, 2011	31.82	32.04	31.70	31.83	16,538,400	-0.03(-0.09%)
Apr 06, 2011	32.07	32.25	31.80	31.86	7,337,700	-0.14(-0.45%)
Apr 05, 2011	31.48	32.15	31.48	32.00	10,683,900	+0.31(+0.99%)
Apr 04, 2011	31.67	31.81	31.57	31.69	8,597,700	+0.10(+0.31%)
Apr 01, 2011	31.72	31.89	31.57	31.59	11,943,900	-0.08(-0.24%)
Mar 31, 2011	31.87	32.06	31.64	31.67	14,881,500	-0.26(-0.81%)
Mar 30, 2011	32.27	32.35	31.82	31.93	18,451,800	-0.22(-0.67%)
Mar 29, 2011	32.01	32.15	31.91	32.15	20,383,200	+0.19(+0.61%)
Mar 28, 2011	31.58	32.25	31.43	31.95	15,397,200	+0.37(+1.18%)
Mar 25, 2011	31.38	31.66	31.18	31.58	25,015,500	+0.34(+1.08%)
Mar 24, 2011	31.30	31.66	31.11	31.24	30,727,800	-0.28(-0.90%)
Mar 23, 2011	30.18	31.56	29.92	31.53	71,687,696	+1.11(+3.65%)
Mar 22, 2011	29.61	30.74	29.50	30.42	53,366,400	+0.70(+2.36%)
Mar 21, 2011	29.11	30.03	29.05	29.72	39,796,200	+0.68(+2.34%)
Mar 18, 2011	26.67	29.39	26.43	29.04	133,142,400	+2.78(+10.57%)
Mar 17, 2011	26.41	27.75	26.11	26.26	43,102,800	+0.15(+0.56%)
Mar 16, 2011	26.01	26.27	25.88	26.11	20,020,500	+0.03(+0.10%)
Mar 15, 2011	25.94	26.22	25.75	26.09	14,943,600	-0.19(-0.74%)
Mar 14, 2011	26.00	26.65	26.00	26.28	27,108,000	-0.17(-0.64%)
Mar 11, 2011	26.38	26.55	26.31	26.45	11,040,300	-0.00(-0.01%)
Mar 10, 2011	26.31	26.60	26.22	26.45	16,446,600	-0.00(-0.01%)
Mar 09, 2011	26.17	26.46	26.12	26.46	13,310,100	+0.25(+0.97%)
Mar 08, 2011	25.83	26.36	25.79	26.20	15,699,600	+0.36(+1.38%)
Mar 07, 2011	25.97	26.11	25.83	25.85	19,154,700	-0.07(-0.26%)
Mar 04, 2011	25.84	26.01	25.76	25.91	13,274,100	+0.16(+0.61%)
Mar 03, 2011	25.91	26.07	25.70	25.76	18,612,000	-0.01(-0.03%)
Mar 02, 2011	25.98	26.12	25.64	25.76	46,832,400	-0.23(-0.88%)
Mar 01, 2011	26.84	27.06	25.97	25.99	39,850,200	+0.40(+1.58%)
Feb 28, 2011	25.76	25.76	25.34	25.59	24,241,500	-0.14(-0.54%)
Feb 25, 2011	25.85	26.00	25.69	25.73	14,958,900	-0.42(-1.62%)
Feb 24, 2011	26.66	26.76	25.97	26.15	20,556,900	-0.50(-1.88%)
Feb 23, 2011	26.39	26.85	26.37	26.65	19,764,900	+0.28(+1.06%)
Feb 22, 2011	26.41	26.63	26.32	26.37	17,140,500	-0.14(-0.52%)
Feb 21, 2011	26.44	26.60	26.25	26.51	5,382,075	+0.00(+0.00%)
Feb 18, 2011	26.44	26.60	26.25	26.51	16,146,900	+0.11(+0.43%)
Feb 17, 2011	25.90	26.42	25.81	26.40	16,148,700	+0.45(+1.73%)
Feb 16, 2011	25.90	25.97	25.73	25.95	8,504,100	+0.12(+0.45%)
Feb 15, 2011	25.86	25.96	25.75	25.83	13,243,500	-0.09(-0.35%)
Feb 14, 2011	26.06	26.06	25.73	25.92	11,485,800	-0.16(-0.61%)
Feb 11, 2011	25.54	26.33	25.49	26.08	26,501,400	+0.58(+2.29%)
Feb 10, 2011	25.41	25.58	25.39	25.50	22,637,700	+0.05(+0.18%)
Feb 09, 2011	25.43	25.57	25.26	25.45	17,321,400	-0.03(-0.10%)
Feb 08, 2011	25.52	25.58	25.37	25.48	14,216,400	-0.00(-0.01%)
Feb 07, 2011	25.60	25.73	25.34	25.48	40,138,200	+0.48(+1.92%)
Feb 04, 2011	24.95	25.14	24.95	25.00	54,444,600	+0.05(+0.21%)
Feb 03, 2011	24.83	25.00	24.79	24.95	37,532,700	+0.09(+0.35%)
Feb 02, 2011	24.81	25.01	24.77	24.86	12,266,100	+0.03(+0.13%)
Feb 01, 2011	25.15	25.32	24.82	24.83	13,825,800	-0.25(-1.01%)
Jan 31, 2011	24.98	25.31	24.89	25.08	16,371,000	+0.20(+0.79%)
Jan 28, 2011	25.13	25.23	24.84	24.88	10,597,500	-0.20(-0.81%)
Jan 27, 2011	25.08	25.39	24.97	25.09	17,689,500	+0.03(+0.11%)
Jan 26, 2011	24.93	25.17	24.90	25.06	21,622,500	+0.26(+1.03%)
Jan 25, 2011	24.69	24.95	24.65	24.80	18,387,900	+0.05(+0.22%)
Jan 24, 2011	24.87	24.93	24.13	24.75	44,120,700	+0.02(+0.07%)
Jan 21, 2011	25.13	25.13	24.68	24.73	19,131,300	-0.04(-0.16%)
Jan 20, 2011	25.00	25.09	24.72	24.77	23,585,400	-0.21(-0.84%)
Jan 19, 2011	25.54	25.64	24.92	24.98	23,410,800	-0.52(-2.04%)
Jan 18, 2011	25.75	25.93	25.25	25.50	16,069,500	-0.19(-0.73%)
Jan 17, 2011	25.62	25.78	25.55	25.69	10,127,187	+0.00(+0.00%)
Jan 14, 2011	25.62	25.78	25.55	25.69	30,378,600	+0.03(+0.10%)
Jan 13, 2011	25.59	25.75	25.52	25.66	33,052,500	+0.04(+0.14%)
Jan 12, 2011	25.91	25.95	25.50	25.63	12,017,700	-0.03(-0.12%)
Jan 11, 2011	25.97	26.14	25.62	25.66	15,249,600	-0.30(-1.14%)
Jan 10, 2011	25.72	26.04	25.68	25.95	18,953,100	+0.19(+0.74%)
Jan 07, 2011	26.79	26.82	25.68	25.76	34,431,300	-1.23(-4.56%)
Jan 06, 2011	26.94	27.09	26.78	26.99	14,046,300	-0.03(-0.12%)
Jan 05, 2011	26.66	27.11	26.49	27.03	19,575,900	+0.11(+0.40%)
Jan 04, 2011	27.30	27.30	26.82	26.92	9,726,300	-0.38(-1.40%)
Jan 03, 2011	27.52	27.54	27.25	27.30	7,733,700	-0.05(-0.18%)
Dec 31, 2010	27.36	27.44	27.25	27.35	6,202,800	-0.02(-0.06%)
Dec 30, 2010	27.47	27.47	27.32	27.37	3,392,100	-0.09(-0.34%)
Dec 29, 2010	27.30	27.55	27.27	27.46	4,544,100	+0.13(+0.49%)
Dec 28, 2010	27.51	27.56	27.21	27.33	5,908,500	-0.12(-0.44%)
Dec 27, 2010	27.47	27.50	27.29	27.45	4,410,900	-0.08(-0.28%)
Dec 24, 2010	27.42	27.54	27.34	27.53	1,714,311	+0.00(+0.00%)
Dec 23, 2010	27.42	27.54	27.34	27.53	5,143,500	+0.06(+0.22%)
Dec 22, 2010	27.32	27.48	27.24	27.47	4,873,500	+0.13(+0.46%)
Dec 21, 2010	27.32	27.42	27.18	27.34	5,271,300	-0.02(-0.09%)
Dec 20, 2010	27.43	27.50	27.00	27.36	12,389,400	-0.10(-0.36%)
Dec 17, 2010	27.60	27.63	27.37	27.46	16,848,000	-0.09(-0.34%)
Dec 16, 2010	27.48	27.66	27.48	27.56	9,557,100	+0.15(+0.56%)
Dec 15, 2010	27.28	27.50	27.16	27.40	11,411,100	-0.09(-0.32%)
Dec 14, 2010	27.28	27.58	27.28	27.49	7,099,200	+0.17(+0.61%)
Dec 13, 2010	27.51	27.55	27.28	27.32	8,822,700	-0.06(-0.22%)
Dec 10, 2010	26.99	27.51	26.95	27.38	11,344,500	+0.48(+1.77%)
Dec 09, 2010	27.52	27.57	26.86	26.91	13,557,600	-0.58(-2.10%)
Dec 08, 2010	27.27	27.50	27.11	27.48	11,181,600	+0.21(+0.76%)
Dec 07, 2010	27.45	27.50	27.16	27.28	9,042,300	-0.02(-0.09%)
Dec 06, 2010	27.18	27.41	27.13	27.30	8,640,000	+0.05(+0.18%)
Dec 03, 2010	27.23	27.39	27.11	27.25	11,141,100	+0.00(+0.01%)
Dec 02, 2010	27.40	27.40	27.15	27.25	10,525,500	-0.16(-0.57%)
Dec 01, 2010	26.84	27.44	26.84	27.40	14,688,000	+0.88(+3.30%)
Nov 30, 2010	27.02	27.07	26.53	26.53	21,527,100	-0.68(-2.51%)
Nov 29, 2010	27.34	27.42	27.03	27.21	13,775,400	-0.63(-2.26%)
Nov 26, 2010	27.97	28.02	27.84	27.84	6,240,600	-0.15(-0.52%)
Nov 25, 2010	28.00	27.99	27.99	27.99	4,286,535	+0.00(+0.00%)
Nov 24, 2010	28.00	28.15	27.96	27.99	12,829,500	+0.06(+0.20%)
Nov 23, 2010	28.21	28.24	27.92	27.93	15,833,700	-0.49(-1.71%)
Nov 22, 2010	28.60	28.68	28.23	28.42	29,451,600	-0.26(-0.91%)
Nov 19, 2010	28.94	29.01	28.48	28.68	28,408,500	-0.29(-0.99%)
Nov 18, 2010	29.05	29.20	28.88	28.96	27,962,100	+0.05(+0.16%)
Nov 17, 2010	28.89	29.01	28.77	28.92	8,878,500	-0.03(-0.10%)
Nov 16, 2010	29.31	29.31	28.77	28.95	9,218,700	-0.44(-1.51%)
Nov 15, 2010	29.34	29.60	29.26	29.39	6,613,200	+0.12(+0.42%)
Nov 12, 2010	29.12	29.27	28.96	29.27	5,161,500	-0.19(-0.66%)
Nov 11, 2010	29.20	29.53	29.19	29.46	4,974,300	+0.10(+0.33%)
Nov 10, 2010	29.56	29.59	29.29	29.36	8,040,600	-0.17(-0.58%)
Nov 09, 2010	29.72	29.90	29.52	29.53	9,362,700	-0.21(-0.70%)
Nov 08, 2010	29.54	29.80	29.52	29.74	14,553,000	+0.10(+0.34%)
Nov 05, 2010	29.68	29.77	29.51	29.64	5,278,500	-0.01(-0.02%)
Nov 04, 2010	29.58	29.66	29.37	29.65	10,062,900	+0.23(+0.77%)
Nov 03, 2010	29.30	29.42	29.09	29.42	9,810,000	+0.18(+0.63%)
Nov 02, 2010	28.71	29.24	28.69	29.24	9,593,100	+0.74(+2.58%)

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.