Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	50.61	51.20	50.53	50.92	1,669,059	+0.22(+0.43%)
Oct 28, 2010	51.33	51.53	50.48	50.70	2,629,209	-0.95(-1.83%)
Oct 27, 2010	50.27	51.80	49.96	51.65	2,173,968	-0.93(-1.77%)
Oct 25, 2010	52.53	52.97	52.46	52.58	1,835,173	+0.19(+0.36%)
Oct 22, 2010	52.40	52.41	51.91	52.39	949,299	+0.09(+0.17%)
Oct 21, 2010	52.52	52.53	51.83	52.30	1,450,722	+0.03(+0.06%)
Oct 20, 2010	51.94	52.61	51.87	52.27	1,684,023	+0.48(+0.92%)
Oct 19, 2010	51.50	52.19	51.26	51.80	2,907,295	-0.04(-0.08%)
Oct 18, 2010	52.11	52.11	51.61	51.84	1,507,851	-0.35(-0.66%)
Oct 15, 2010	52.46	52.73	52.15	52.19	3,453,678	+0.13(+0.25%)
Oct 14, 2010	51.19	52.30	51.19	52.06	3,715,093	+0.40(+0.78%)
Oct 13, 2010	51.10	52.01	51.08	51.65	1,975,409	+0.63(+1.23%)
Oct 12, 2010	51.36	51.47	50.72	51.02	1,706,590	-0.35(-0.69%)
Oct 11, 2010	51.32	51.72	50.97	51.38	1,605,466	-0.06(-0.13%)
Oct 08, 2010	51.45	51.93	50.97	51.44	2,348,670	+0.08(+0.15%)
Oct 07, 2010	51.41	51.52	50.95	51.36	2,042,149	+0.00(+0.00%)
Oct 06, 2010	51.33	51.88	51.28	51.36	2,656,626	+0.15(+0.30%)
Oct 05, 2010	50.53	52.26	50.53	51.21	5,683,163	+0.98(+1.94%)
Oct 04, 2010	50.39	50.48	49.66	50.24	2,118,932	-0.07(-0.14%)
Oct 01, 2010	50.87	50.99	49.95	50.31	2,718,725	-0.20(-0.40%)
Sep 30, 2010	50.41	51.20	50.15	50.51	3,255,875	+0.25(+0.50%)
Sep 29, 2010	49.95	50.27	49.53	50.26	2,031,843	+0.12(+0.23%)
Sep 28, 2010	49.80	50.52	49.42	50.14	2,555,299	+0.52(+1.05%)
Sep 27, 2010	49.56	49.90	49.32	49.62	1,415,413	+0.06(+0.13%)
Sep 24, 2010	48.99	49.78	48.97	49.56	2,075,165	+1.08(+2.22%)
Sep 23, 2010	48.84	49.23	48.23	48.48	1,747,774	-0.70(-1.42%)
Sep 22, 2010	49.74	50.13	48.93	49.18	2,154,240	-0.55(-1.10%)
Sep 21, 2010	49.80	50.20	49.62	49.73	1,796,766	+0.04(+0.07%)
Sep 20, 2010	49.70	50.27	49.60	49.70	1,596,217	+0.25(+0.50%)
Sep 17, 2010	49.30	49.55	49.02	49.45	2,127,296	+0.17(+0.35%)
Sep 15, 2010	49.02	49.40	48.72	49.28	1,196,181	+0.15(+0.31%)
Sep 14, 2010	48.91	49.42	48.68	49.12	2,878,640	+0.00(+0.00%)
Sep 13, 2010	49.17	49.41	48.76	49.12	2,145,595	+0.36(+0.74%)
Sep 10, 2010	49.07	49.16	48.63	48.76	1,474,414	-0.14(-0.28%)
Sep 09, 2010	49.21	49.37	48.74	48.90	1,552,539	+0.01(+0.03%)
Sep 08, 2010	48.61	49.43	48.54	48.89	1,767,207	+0.44(+0.91%)
Sep 07, 2010	48.73	48.89	48.25	48.45	1,567,830	-0.36(-0.74%)
Sep 03, 2010	49.08	49.28	48.63	48.81	1,832,224	+0.24(+0.49%)
Sep 02, 2010	48.13	48.63	48.11	48.57	1,348,097	+0.62(+1.30%)
Sep 01, 2010	47.46	48.24	47.11	47.95	2,858,221	+1.18(+2.52%)
Aug 31, 2010	46.42	47.11	46.34	46.77	3,289,404	+0.06(+0.14%)
Aug 30, 2010	47.22	47.47	46.68	46.70	1,504,503	-0.73(-1.55%)
Aug 27, 2010	46.97	47.79	46.50	47.44	1,966,433	+0.73(+1.56%)
Aug 26, 2010	47.11	47.53	46.70	46.71	2,245,082	-0.15(-0.32%)
Aug 25, 2010	46.66	47.08	46.55	46.86	2,660,685	-0.01(-0.03%)
Aug 24, 2010	47.08	47.27	46.51	46.88	2,684,910	-0.52(-1.09%)
Aug 23, 2010	47.96	48.43	47.37	47.40	1,943,594	-0.22(-0.45%)
Aug 20, 2010	46.84	47.76	46.50	47.61	2,664,309	+0.70(+1.49%)
Aug 19, 2010	47.24	47.28	46.23	46.91	2,780,531	-0.57(-1.20%)
Aug 18, 2010	47.18	47.86	46.91	47.48	1,663,190	-0.22(-0.47%)
Aug 17, 2010	47.11	48.08	46.84	47.70	2,461,287	+1.03(+2.20%)
Aug 16, 2010	46.28	46.91	45.93	46.68	1,569,642	+0.19(+0.40%)
Aug 13, 2010	46.45	46.76	46.27	46.49	1,932,483	-0.21(-0.45%)
Aug 12, 2010	46.29	46.91	46.11	46.70	2,073,853	-0.06(-0.14%)
Aug 11, 2010	47.09	47.17	46.21	46.76	3,301,416	-0.88(-1.84%)
Aug 10, 2010	48.22	48.55	47.29	47.64	3,342,646	-1.13(-2.32%)
Aug 09, 2010	48.48	48.94	48.38	48.77	1,595,134	+0.63(+1.32%)
Aug 06, 2010	47.92	48.64	47.72	48.14	2,441,809	-0.33(-0.68%)
Aug 05, 2010	48.29	48.60	47.96	48.47	1,793,528	+0.09(+0.19%)
Aug 04, 2010	47.90	48.48	47.70	48.37	1,998,050	+0.57(+1.19%)
Aug 03, 2010	47.55	47.98	47.08	47.81	1,946,797	+0.15(+0.32%)
Aug 02, 2010	47.03	47.70	46.79	47.65	2,143,194	+0.73(+1.56%)
Jul 30, 2010	46.13	47.16	45.91	46.92	2,318,401	+0.41(+0.88%)
Jul 29, 2010	46.88	47.09	46.05	46.51	3,392,631	-0.17(-0.37%)
Jul 28, 2010	46.02	47.10	45.73	46.68	11,741,347	+2.64(+6.00%)
Jul 27, 2010	44.74	44.95	43.93	44.04	2,981,862	-0.65(-1.45%)
Jul 26, 2010	43.93	44.92	43.90	44.69	3,108,311	+0.88(+2.00%)
Jul 23, 2010	42.67	43.89	42.24	43.81	3,188,725	+1.07(+2.49%)
Jul 22, 2010	41.88	42.82	41.88	42.75	3,267,217	+1.29(+3.11%)
Jul 21, 2010	42.24	42.37	41.19	41.46	1,769,479	-0.75(-1.77%)
Jul 20, 2010	41.39	42.25	41.03	42.21	1,637,534	+0.29(+0.69%)
Jul 19, 2010	41.42	42.07	41.16	41.92	1,973,619	+0.58(+1.39%)
Jul 16, 2010	42.11	42.20	41.28	41.34	1,825,057	-0.81(-1.93%)
Jul 15, 2010	42.21	42.40	41.53	42.16	1,475,788	-0.12(-0.29%)
Jul 14, 2010	41.92	42.56	41.88	42.28	2,111,914	+0.53(+1.28%)
Jul 13, 2010	41.52	41.88	41.31	41.75	1,631,436	+0.76(+1.84%)
Jul 12, 2010	40.87	41.46	40.72	40.99	1,053,365	-0.07(-0.18%)
Jul 09, 2010	40.86	41.27	40.79	41.06	1,209,232	+0.19(+0.48%)
Jul 08, 2010	40.70	41.06	40.52	40.87	1,411,138	+0.28(+0.69%)
Jul 07, 2010	40.04	40.75	39.80	40.59	2,316,293	+0.55(+1.37%)
Jul 06, 2010	40.07	40.31	39.65	40.04	2,517,084	+0.42(+1.07%)
Jul 02, 2010	40.11	40.29	39.22	39.62	1,637,976	-0.48(-1.20%)
Jul 01, 2010	39.99	40.49	39.23	40.10	2,569,898	+0.04(+0.11%)
Jun 30, 2010	40.19	40.98	39.92	40.06	2,127,218	-0.20(-0.50%)
Jun 29, 2010	40.65	40.75	39.95	40.26	2,531,789	-0.93(-2.25%)
Jun 25, 2010	41.08	41.27	40.74	41.19	2,411,836	+0.17(+0.42%)
Jun 24, 2010	41.12	41.65	40.89	41.01	1,439,251	-0.34(-0.82%)
Jun 23, 2010	41.44	41.71	41.02	41.35	1,099,962	-0.09(-0.23%)
Jun 22, 2010	42.64	42.73	41.29	41.44	1,598,512	-1.09(-2.57%)
Jun 21, 2010	42.86	43.00	42.23	42.54	1,628,781	+0.04(+0.08%)
Jun 18, 2010	42.78	42.84	42.37	42.50	2,042,931	-0.20(-0.47%)
Jun 17, 2010	42.89	42.92	42.08	42.70	1,252,302	+0.04(+0.10%)
Jun 16, 2010	42.52	42.89	42.32	42.66	1,876,691	-0.03(-0.07%)
Jun 15, 2010	42.26	42.76	42.13	42.69	2,078,939	+0.45(+1.06%)
Jun 14, 2010	42.11	42.65	42.00	42.24	2,108,710	+0.35(+0.84%)
Jun 11, 2010	40.84	41.92	40.64	41.89	1,771,981	+0.55(+1.34%)
Jun 10, 2010	40.84	41.52	40.65	41.34	2,991,347	+1.73(+4.38%)
Jun 09, 2010	39.52	40.48	39.48	39.60	2,374,469	+0.11(+0.27%)
Jun 08, 2010	39.36	39.65	38.78	39.49	2,469,483	+0.10(+0.26%)
Jun 07, 2010	40.25	40.43	39.33	39.39	3,038,756	-0.83(-2.07%)
Jun 04, 2010	41.14	41.19	40.06	40.22	2,571,717	-1.54(-3.70%)
Jun 03, 2010	41.98	42.26	41.31	41.77	2,008,984	-0.06(-0.14%)
Jun 02, 2010	40.66	41.83	40.66	41.83	1,841,485	+0.93(+2.27%)
Jun 01, 2010	41.45	41.81	40.85	40.90	1,614,228	-0.74(-1.77%)
May 28, 2010	42.06	42.08	41.18	41.64	1,902,968	-0.42(-1.01%)
May 27, 2010	41.68	42.08	41.40	42.06	1,773,792	+0.96(+2.34%)
May 26, 2010	41.13	41.78	40.97	41.10	2,028,048	-0.03(-0.07%)
May 25, 2010	40.52	41.19	39.84	41.13	2,442,390	+0.05(+0.12%)
May 24, 2010	41.50	41.83	41.06	41.08	1,572,537	-0.61(-1.46%)
May 21, 2010	40.34	41.73	40.31	41.69	4,026,952	+0.82(+2.02%)
May 20, 2010	40.89	42.12	40.81	40.86	3,591,287	-1.66(-3.89%)
May 19, 2010	42.27	42.78	41.76	42.52	2,637,959	+0.09(+0.20%)
May 18, 2010	43.06	43.43	42.27	42.43	1,518,359	-0.39(-0.90%)
May 17, 2010	42.90	43.24	42.00	42.82	2,160,253	+0.11(+0.25%)
May 14, 2010	42.98	43.17	42.32	42.71	2,729,718	-0.71(-1.63%)
May 13, 2010	43.46	43.97	43.39	43.42	2,319,893	-0.44(-1.01%)
May 12, 2010	43.48	44.06	43.34	43.86	1,884,122	+0.39(+0.89%)
May 11, 2010	43.84	43.95	42.97	43.48	2,536,314	+0.00(+0.00%)
May 10, 2010	42.72	43.48	42.27	43.48	3,671,554	+2.04(+4.93%)
May 07, 2010	42.38	42.57	41.27	41.43	4,731,847	-0.95(-2.25%)
May 06, 2010	43.52	43.88	41.02	42.39	4,169,365	-1.11(-2.55%)
May 05, 2010	43.51	44.08	43.21	43.50	2,915,376	+0.01(+0.02%)
May 04, 2010	44.02	44.05	43.08	43.49	2,760,912	-0.77(-1.73%)
May 03, 2010	43.30	44.34	43.15	44.26	2,496,083	+1.04(+2.40%)
Apr 30, 2010	43.64	44.15	43.20	43.22	2,401,661	-0.59(-1.36%)
Apr 29, 2010	43.61	44.04	43.57	43.81	2,169,123	+0.42(+0.97%)
Apr 28, 2010	43.71	43.73	43.23	43.39	2,481,636	+0.21(+0.48%)
Apr 27, 2010	43.76	44.04	43.04	43.18	4,169,341	-0.63(-1.44%)
Apr 26, 2010	44.06	44.21	43.73	43.81	2,030,152	-0.31(-0.70%)
Apr 23, 2010	44.11	44.24	43.68	44.12	3,047,790	+0.08(+0.19%)
Apr 22, 2010	43.07	44.53	42.64	44.04	5,987,079	+1.05(+2.44%)
Apr 21, 2010	40.84	43.90	40.83	42.99	8,114,287	+0.79(+1.87%)
Apr 20, 2010	42.22	42.49	41.90	42.20	2,065,808	+0.19(+0.46%)
Apr 19, 2010	41.60	42.17	41.60	42.01	2,234,923	+0.18(+0.43%)
Apr 16, 2010	42.17	42.24	41.44	41.83	3,010,837	-0.39(-0.93%)
Apr 15, 2010	41.56	42.82	41.46	42.22	4,838,090	+0.85(+2.06%)
Apr 14, 2010	40.48	41.42	40.47	41.37	2,763,656	+0.82(+2.03%)
Apr 13, 2010	40.32	40.65	40.06	40.55	2,299,950	+0.11(+0.27%)
Apr 12, 2010	41.27	41.27	40.44	40.44	4,398,619	-0.01(-0.02%)
Apr 09, 2010	39.94	40.62	39.92	40.45	4,026,860	+0.61(+1.53%)
Apr 08, 2010	39.54	39.92	39.25	39.84	2,564,850	+0.32(+0.82%)
Apr 07, 2010	39.72	39.89	39.39	39.51	2,862,966	-0.09(-0.24%)
Apr 06, 2010	39.58	39.89	39.40	39.61	2,197,382	-0.27(-0.68%)
Apr 05, 2010	40.11	40.24	39.72	39.88	1,527,990	-0.01(-0.04%)
Apr 01, 2010	40.11	39.89	39.89	39.89	1,645,245	-0.12(-0.30%)
Mar 31, 2010	40.00	40.21	39.87	40.02	1,920,985	-0.27(-0.66%)
Mar 30, 2010	40.13	40.45	39.98	40.28	1,916,010	+0.09(+0.23%)
Mar 29, 2010	39.92	40.68	39.92	40.19	1,785,738	+0.38(+0.95%)
Mar 26, 2010	39.87	40.10	39.59	39.81	2,157,151	-0.06(-0.16%)
Mar 25, 2010	40.43	40.68	39.81	39.87	2,484,140	-0.34(-0.84%)
Mar 24, 2010	40.41	40.42	39.93	40.21	1,805,747	-0.22(-0.55%)
Mar 23, 2010	40.17	40.47	39.95	40.43	1,819,755	+0.14(+0.36%)
Mar 22, 2010	40.38	40.59	40.22	40.29	2,025,366	-0.27(-0.65%)
Mar 19, 2010	41.01	41.33	40.40	40.55	4,270,116	+0.01(+0.04%)
Mar 18, 2010	39.74	40.70	39.61	40.54	2,951,243	+0.64(+1.62%)
Mar 17, 2010	39.66	40.27	39.52	39.89	2,780,620	+0.29(+0.72%)
Mar 16, 2010	38.78	39.89	38.68	39.61	4,856,379	+1.00(+2.60%)
Mar 15, 2010	38.48	38.86	38.30	38.60	2,304,292	+0.01(+0.02%)
Mar 12, 2010	38.38	38.74	38.06	38.60	2,387,685	+0.29(+0.77%)
Mar 11, 2010	38.23	38.44	38.00	38.30	2,757,139	-0.15(-0.39%)
Mar 10, 2010	38.35	38.74	38.04	38.45	2,366,520	+0.20(+0.52%)
Mar 09, 2010	38.15	38.38	37.99	38.25	1,479,655	+0.05(+0.13%)
Mar 08, 2010	38.73	38.76	38.19	38.20	2,077,383	+0.05(+0.13%)
Mar 05, 2010	37.74	38.25	37.74	38.15	2,263,025	+0.42(+1.10%)
Mar 04, 2010	37.76	37.91	37.44	37.74	2,247,025	+0.14(+0.38%)
Mar 03, 2010	37.84	38.03	37.53	37.59	3,078,072	-0.35(-0.93%)
Mar 02, 2010	38.15	38.32	37.92	37.95	2,240,379	-0.25(-0.65%)
Mar 01, 2010	38.00	45.39	37.81	38.19	3,033,933	+0.16(+0.43%)
Feb 26, 2010	38.14	38.19	37.58	38.03	2,385,710	-0.11(-0.30%)
Feb 25, 2010	37.80	38.18	37.44	38.14	2,260,764	-0.14(-0.35%)
Feb 24, 2010	38.51	38.68	38.02	38.28	2,555,616	+0.09(+0.22%)
Feb 23, 2010	38.68	38.87	37.90	38.19	3,716,066	-0.43(-1.11%)
Feb 22, 2010	38.34	38.73	38.02	38.62	2,279,398	+0.47(+1.23%)
Feb 19, 2010	37.64	38.49	37.64	38.15	2,479,316	+0.43(+1.13%)
Feb 18, 2010	37.83	37.85	37.63	37.72	1,447,054	-0.07(-0.19%)
Feb 17, 2010	37.83	38.10	37.49	37.80	1,886,481	+0.18(+0.47%)
Feb 16, 2010	37.36	38.00	37.36	37.62	2,118,794	+0.45(+1.21%)
Feb 12, 2010	37.42	37.17	37.17	37.17	3,386,233	-0.70(-1.85%)
Feb 11, 2010	36.82	38.01	36.70	37.87	3,552,372	+0.90(+2.43%)
Feb 10, 2010	37.08	37.45	36.59	36.97	2,670,227	-0.59(-1.58%)
Feb 09, 2010	37.54	38.28	37.16	37.56	3,799,844	+0.42(+1.13%)
Feb 08, 2010	37.55	37.77	37.09	37.14	2,869,411	-0.26(-0.69%)
Feb 05, 2010	37.91	38.57	36.48	37.40	3,972,550	-0.58(-1.52%)
Feb 04, 2010	38.02	38.47	37.56	37.97	5,551,995	-0.21(-0.54%)
Feb 03, 2010	37.68	38.78	36.73	38.18	12,238,078	-2.77(-6.76%)
Feb 02, 2010	40.82	41.03	40.42	40.95	2,062,469	+0.01(+0.03%)
Feb 01, 2010	40.53	41.11	40.43	40.93	1,376,279	+0.55(+1.36%)
Jan 29, 2010	40.42	40.85	40.38	40.38	2,142,355	+0.06(+0.16%)
Jan 28, 2010	41.10	41.10	40.08	40.32	1,645,067	-0.66(-1.60%)
Jan 27, 2010	40.53	41.08	40.38	40.98	1,235,697	+0.26(+0.63%)
Jan 26, 2010	40.78	41.07	40.61	40.72	1,889,007	-0.26(-0.63%)
Jan 25, 2010	41.00	41.25	40.50	40.98	1,636,774	+0.08(+0.19%)
Jan 22, 2010	41.15	41.47	40.82	40.90	2,184,851	-0.20(-0.49%)
Jan 21, 2010	41.14	41.62	40.63	41.10	2,326,580	-0.11(-0.26%)
Jan 20, 2010	41.03	41.25	40.57	41.20	1,623,420	-0.25(-0.60%)
Jan 19, 2010	41.15	41.69	41.10	41.45	1,488,000	+0.29(+0.71%)
Jan 15, 2010	41.01	41.16	41.16	41.16	2,232,996	+0.07(+0.17%)
Jan 14, 2010	40.66	41.28	40.66	41.09	1,147,181	+0.21(+0.52%)
Jan 13, 2010	40.65	40.98	40.18	40.88	2,121,966	+0.24(+0.58%)
Jan 12, 2010	40.98	41.10	40.50	40.64	1,999,180	-0.52(-1.26%)
Jan 11, 2010	41.00	41.30	40.80	41.16	1,720,966	+0.12(+0.30%)
Jan 08, 2010	40.43	41.09	40.36	41.04	1,868,430	+0.54(+1.34%)
Jan 07, 2010	40.70	40.75	40.06	40.50	2,719,732	-0.39(-0.96%)
Jan 06, 2010	41.23	41.35	40.79	40.89	2,363,451	-0.55(-1.33%)
Jan 05, 2010	42.20	42.42	40.93	41.44	3,299,042	-0.88(-2.07%)
Jan 04, 2010	42.23	42.54	42.03	42.32	1,153,878	+0.43(+1.04%)
Dec 31, 2009	42.51	41.88	41.88	41.88	1,138,233	-0.71(-1.66%)
Dec 30, 2009	42.78	42.79	42.36	42.59	920,268	+0.15(+0.35%)
Dec 29, 2009	42.23	42.52	42.04	42.44	1,202,399	+0.33(+0.78%)
Dec 28, 2009	42.07	42.20	41.73	42.11	779,898	+0.18(+0.43%)
Dec 24, 2009	41.88	42.03	41.50	41.93	338,964	+0.19(+0.44%)
Dec 23, 2009	41.90	41.97	41.38	41.75	903,095	-0.11(-0.26%)
Dec 22, 2009	41.87	41.98	41.62	41.85	985,683	+0.03(+0.07%)
Dec 21, 2009	41.75	42.29	41.57	41.82	1,155,879	+0.33(+0.79%)
Dec 18, 2009	41.53	42.01	41.16	41.50	2,832,059	+0.29(+0.69%)
Dec 17, 2009	41.97	42.10	41.11	41.21	4,290,134	-1.11(-2.63%)
Dec 16, 2009	42.64	42.96	42.25	42.32	1,664,095	-0.26(-0.60%)
Dec 15, 2009	41.89	42.97	41.65	42.58	2,721,108	+0.48(+1.13%)
Dec 14, 2009	42.12	42.18	41.49	42.10	1,738,918	+0.67(+1.62%)
Dec 11, 2009	41.36	41.62	41.11	41.43	1,493,748	+0.29(+0.71%)
Dec 10, 2009	41.00	41.32	40.92	41.14	1,211,989	+0.16(+0.40%)
Dec 09, 2009	40.78	41.05	40.43	40.98	1,294,746	+0.04(+0.09%)
Dec 08, 2009	40.74	41.15	40.36	40.94	1,745,410	+0.11(+0.26%)
Dec 07, 2009	41.13	41.28	40.56	40.83	1,714,556	-0.41(-0.99%)
Dec 04, 2009	41.26	41.87	40.79	41.24	1,617,735	+0.43(+1.07%)
Dec 03, 2009	41.25	41.44	40.76	40.80	1,659,481	-0.35(-0.85%)
Dec 02, 2009	40.38	41.25	40.38	41.15	2,833,877	+0.98(+2.45%)
Dec 01, 2009	39.72	40.28	39.65	40.17	2,803,489	+0.59(+1.49%)
Nov 30, 2009	39.45	39.76	39.15	39.58	2,421,198	-0.06(-0.14%)
Nov 27, 2009	39.19	39.99	39.04	39.64	1,373,893	-0.42(-1.05%)
Nov 25, 2009	39.78	40.25	39.78	40.06	1,593,579	-0.12(-0.30%)
Nov 24, 2009	40.55	40.58	39.71	40.18	2,792,902	-0.36(-0.89%)
Nov 23, 2009	40.95	41.30	40.44	40.54	1,904,593	-0.07(-0.17%)
Nov 20, 2009	40.40	40.85	40.39	40.61	1,640,750	-0.11(-0.26%)
Nov 19, 2009	40.96	40.96	40.36	40.72	1,530,237	-0.40(-0.98%)
Nov 18, 2009	41.54	41.58	40.92	41.12	1,301,845	-0.48(-1.16%)
Nov 17, 2009	41.42	41.60	41.19	41.60	1,307,205	+0.04(+0.10%)
Nov 16, 2009	40.70	41.70	40.51	41.56	1,702,151	+0.98(+2.41%)
Nov 13, 2009	40.88	40.97	40.51	40.58	1,714,830	-0.38(-0.92%)
Nov 12, 2009	41.19	41.38	40.77	40.96	1,690,672	-0.33(-0.79%)
Nov 11, 2009	40.69	41.34	40.60	41.28	2,413,588	+0.65(+1.59%)
Nov 10, 2009	40.04	40.80	40.01	40.64	2,224,228	-0.09(-0.21%)
Nov 09, 2009	40.60	40.93	40.26	40.72	2,209,021	+0.61(+1.52%)
Nov 06, 2009	39.85	40.25	39.42	40.11	1,399,763	+0.33(+0.82%)
Nov 05, 2009	38.85	39.90	38.85	39.79	2,209,180	+0.96(+2.47%)
Nov 04, 2009	39.79	40.01	38.75	38.83	2,944,475	-0.94(-2.36%)
Nov 03, 2009	39.40	39.92	39.18	39.77	2,297,259	+0.41(+1.05%)

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.