Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.66	35.13	34.66	34.71	2,206,755	-0.13(-0.37%)
Nov 29, 2010	34.95	34.95	34.65	34.84	1,040,984	+0.05(+0.14%)
Nov 26, 2010	34.79	35.02	34.61	34.79	801,694	-0.04(-0.11%)
Nov 25, 2010	34.61	34.95	34.60	34.83	737,351	+0.17(+0.49%)
Nov 24, 2010	34.50	34.70	34.45	34.66	1,893,880	+0.25(+0.73%)
Nov 23, 2010	34.38	34.52	34.23	34.41	1,341,601	-0.12(-0.35%)
Nov 22, 2010	34.36	34.63	34.07	34.53	1,637,910	+0.23(+0.67%)
Nov 19, 2010	33.98	34.34	33.96	34.30	1,796,893	+0.36(+1.06%)
Nov 18, 2010	33.80	34.03	33.74	33.94	1,218,454	+0.23(+0.68%)
Nov 17, 2010	33.34	33.84	33.26	33.71	1,439,840	+0.37(+1.11%)
Nov 16, 2010	33.05	33.34	32.90	33.34	1,640,849	+0.25(+0.76%)
Nov 15, 2010	33.06	33.26	32.90	33.09	1,122,244	+0.11(+0.33%)
Nov 12, 2010	33.14	33.16	32.80	32.98	2,012,051	-0.21(-0.63%)
Nov 11, 2010	33.39	33.49	33.11	33.19	1,901,194	-0.21(-0.63%)
Nov 10, 2010	32.95	33.44	32.80	33.40	1,664,089	+0.28(+0.85%)
Nov 09, 2010	33.30	33.33	32.64	33.12	4,642,875	-0.20(-0.60%)
Nov 08, 2010	33.54	33.55	33.31	33.32	1,764,226	-0.01(-0.03%)
Nov 05, 2010	33.90	33.90	33.18	33.33	2,513,906	-0.47(-1.39%)
Nov 04, 2010	34.18	34.22	33.78	33.80	1,896,208	+0.04(+0.12%)
Nov 03, 2010	34.15	34.15	33.55	33.76	1,566,922	-0.23(-0.68%)
Nov 02, 2010	34.17	34.30	33.96	33.99	1,354,775	-0.02(-0.06%)
Nov 01, 2010	34.32	34.39	33.94	34.01	917,351	-0.20(-0.58%)
Oct 29, 2010	33.89	34.21	33.85	34.21	1,997,941	+0.35(+1.03%)
Oct 28, 2010	34.25	34.39	33.77	33.86	2,287,251	-0.39(-1.14%)
Oct 27, 2010	34.25	34.31	33.81	34.25	3,232,625	-0.65(-1.86%)
Oct 25, 2010	34.25	34.92	34.20	34.90	1,138,279	+0.62(+1.81%)
Oct 22, 2010	34.48	34.50	34.12	34.28	980,987	-0.16(-0.46%)
Oct 21, 2010	34.47	34.58	34.38	34.44	821,054	+0.06(+0.17%)
Oct 20, 2010	34.51	34.75	34.31	34.38	973,210	-0.18(-0.52%)
Oct 19, 2010	34.37	34.58	34.27	34.56	1,238,389	+0.07(+0.20%)
Oct 18, 2010	33.98	34.49	33.98	34.49	1,196,525	+0.48(+1.41%)
Oct 15, 2010	34.00	34.02	33.67	34.01	1,507,391	+0.18(+0.53%)
Oct 14, 2010	33.95	34.28	33.75	33.83	1,246,444	-0.07(-0.21%)
Oct 13, 2010	34.14	34.37	33.79	33.90	1,673,280	-0.22(-0.64%)
Oct 12, 2010	33.80	34.16	33.63	34.12	1,451,906	+0.52(+1.55%)
Oct 08, 2010	33.65	33.86	33.59	33.60	1,653,863	-0.02(-0.06%)
Oct 07, 2010	33.53	33.71	33.43	33.62	2,146,840	+0.12(+0.36%)
Oct 06, 2010	33.25	33.52	33.01	33.50	2,086,010	+0.30(+0.90%)
Oct 05, 2010	33.50	33.59	33.20	33.20	3,627,289	-0.29(-0.87%)
Oct 04, 2010	33.14	33.49	32.98	33.49	1,468,973	+0.48(+1.45%)
Oct 01, 2010	33.40	33.56	32.94	33.01	1,921,836	-0.47(-1.40%)
Sep 30, 2010	33.79	33.80	33.33	33.48	2,716,575	-0.32(-0.95%)
Sep 29, 2010	33.61	33.91	33.52	33.80	2,606,584	+0.08(+0.24%)
Sep 28, 2010	33.98	34.03	33.46	33.72	1,952,970	-0.10(-0.30%)
Sep 27, 2010	33.85	34.07	33.72	33.82	1,262,155	+0.05(+0.15%)
Sep 24, 2010	33.85	33.90	33.65	33.77	1,674,490	+0.05(+0.15%)
Sep 23, 2010	33.76	33.85	33.45	33.72	1,904,697	-0.06(-0.18%)
Sep 22, 2010	33.51	34.00	33.51	33.78	1,417,309	+0.28(+0.84%)
Sep 21, 2010	33.75	33.75	33.32	33.50	1,596,620	-0.17(-0.50%)
Sep 20, 2010	33.58	33.76	33.42	33.67	1,951,992	+0.21(+0.63%)
Sep 17, 2010	33.45	33.58	33.20	33.46	5,027,172	+0.35(+1.06%)
Sep 15, 2010	33.07	33.19	32.87	33.11	1,516,913	+0.04(+0.12%)
Sep 14, 2010	32.75	33.19	32.75	33.07	1,843,942	+0.32(+0.98%)
Sep 13, 2010	32.95	32.95	32.70	32.75	3,666,966	-0.24(-0.73%)
Sep 10, 2010	32.68	33.00	32.40	32.99	4,329,418	+0.14(+0.43%)
Sep 09, 2010	32.97	33.00	32.66	32.85	3,537,007	+0.08(+0.24%)
Sep 08, 2010	33.10	33.28	32.77	32.77	1,983,899	-0.32(-0.97%)
Sep 07, 2010	32.97	33.13	32.87	33.09	2,818,039	+0.10(+0.30%)
Sep 03, 2010	33.06	33.31	32.75	32.99	2,397,867	+0.04(+0.12%)
Sep 02, 2010	32.96	33.00	32.77	32.95	2,131,995	+0.10(+0.30%)
Sep 01, 2010	33.59	33.75	32.76	32.85	3,184,215	-0.52(-1.56%)
Aug 31, 2010	33.05	33.72	33.05	33.37	2,326,563	+0.13(+0.39%)
Aug 30, 2010	33.24	33.40	33.04	33.24	1,187,957	-0.09(-0.27%)
Aug 27, 2010	32.72	33.40	32.50	33.33	1,843,704	+0.68(+2.08%)
Aug 26, 2010	32.71	32.89	32.52	32.65	1,452,794	-0.12(-0.37%)
Aug 25, 2010	33.06	33.25	32.51	32.77	2,374,576	-0.51(-1.53%)
Aug 24, 2010	33.24	33.58	33.06	33.28	2,699,586	-0.19(-0.57%)
Aug 23, 2010	32.78	33.50	32.78	33.47	2,468,524	+0.77(+2.35%)
Aug 20, 2010	32.69	32.74	32.53	32.70	1,045,975	+0.02(+0.06%)
Aug 19, 2010	32.57	32.75	32.43	32.68	1,618,216	+0.12(+0.37%)
Aug 18, 2010	32.19	32.57	32.05	32.56	1,546,337	+0.44(+1.37%)
Aug 17, 2010	32.05	32.25	32.00	32.12	1,199,443	+0.08(+0.25%)
Aug 16, 2010	32.05	32.20	32.00	32.04	873,291	-0.02(-0.06%)
Aug 13, 2010	32.06	32.13	32.00	32.06	1,306,939	-0.01(-0.03%)
Aug 12, 2010	31.88	32.17	31.80	32.07	1,902,110	+0.01(+0.03%)
Aug 11, 2010	32.24	32.35	31.93	32.06	1,501,743	-0.34(-1.05%)
Aug 10, 2010	32.40	32.54	32.26	32.40	2,201,229	-0.07(-0.22%)
Aug 09, 2010	32.35	32.50	32.26	32.47	920,546	+0.24(+0.74%)
Aug 06, 2010	32.17	32.37	31.90	32.23	1,688,910	+0.07(+0.22%)
Aug 05, 2010	32.04	32.50	31.70	32.16	4,707,378	+0.56(+1.77%)
Aug 04, 2010	31.12	31.63	31.12	31.60	1,119,387	+0.51(+1.64%)
Aug 03, 2010	31.55	31.65	31.07	31.09	1,767,971	-0.36(-1.14%)
Jul 30, 2010	31.48	31.57	31.31	31.45	1,367,380	-0.12(-0.38%)
Jul 29, 2010	31.60	31.90	31.42	31.57	2,720,244	+0.11(+0.35%)
Jul 28, 2010	32.00	32.08	31.40	31.46	2,398,057	-0.48(-1.50%)
Jul 27, 2010	32.43	32.50	31.94	31.94	1,469,077	-0.30(-0.93%)
Jul 26, 2010	32.10	32.50	32.04	32.24	1,181,754	+0.26(+0.81%)
Jul 23, 2010	31.78	32.04	31.72	31.98	1,593,749	+0.19(+0.60%)
Jul 22, 2010	31.41	31.84	31.41	31.79	2,038,797	+0.41(+1.31%)
Jul 21, 2010	31.51	31.53	31.22	31.38	1,049,247	-0.12(-0.38%)
Jul 20, 2010	31.35	31.53	31.30	31.50	794,874	+0.00(+0.00%)
Jul 19, 2010	31.50	31.50	31.24	31.50	922,264	+0.08(+0.25%)
Jul 16, 2010	31.67	31.72	31.29	31.42	1,893,869	-0.34(-1.07%)
Jul 15, 2010	31.63	31.76	31.17	31.76	2,249,670	+0.11(+0.35%)
Jul 14, 2010	31.77	31.94	31.56	31.65	1,378,960	-0.09(-0.28%)
Jul 13, 2010	31.75	31.84	31.59	31.74	1,174,851	+0.23(+0.73%)
Jul 12, 2010	31.12	31.68	31.12	31.51	963,602	+0.43(+1.38%)
Jul 09, 2010	31.21	31.34	30.89	31.08	1,288,024	-0.09(-0.29%)
Jul 08, 2010	31.12	31.21	30.81	31.17	1,048,948	+0.20(+0.65%)
Jul 07, 2010	30.60	30.99	30.38	30.97	1,303,679	+0.39(+1.28%)
Jul 06, 2010	30.60	30.96	30.57	30.58	1,502,910	-0.42(-1.35%)
Jul 02, 2010	31.00	31.32	30.71	31.00	1,618,099	-0.06(-0.19%)
Jun 30, 2010	30.42	31.22	30.40	31.06	2,044,185	+0.62(+2.04%)
Jun 29, 2010	31.01	31.23	30.43	30.44	1,850,652	-0.85(-2.72%)
Jun 25, 2010	31.10	31.41	30.91	31.29	1,254,719	+0.33(+1.07%)
Jun 24, 2010	31.12	31.16	30.89	30.96	1,357,605	-0.20(-0.64%)
Jun 23, 2010	31.35	31.40	31.15	31.16	1,782,477	-0.14(-0.45%)
Jun 22, 2010	31.10	31.44	31.09	31.30	1,801,681	+0.10(+0.32%)
Jun 21, 2010	31.29	31.35	31.10	31.20	1,329,276	+0.20(+0.65%)
Jun 18, 2010	31.75	31.75	31.00	31.00	5,583,205	-0.74(-2.33%)
Jun 17, 2010	31.70	31.74	31.42	31.74	1,744,050	+0.03(+0.09%)
Jun 16, 2010	31.56	31.72	31.45	31.71	1,723,002	+0.13(+0.41%)
Jun 15, 2010	31.27	31.68	31.25	31.58	1,884,140	+0.34(+1.09%)
Jun 14, 2010	31.40	31.50	31.24	31.24	1,460,580	-0.04(-0.13%)
Jun 11, 2010	31.29	31.43	31.18	31.28	1,871,328	-0.71(-2.22%)
Jun 10, 2010	31.91	32.23	31.89	31.99	1,886,780	+0.13(+0.41%)
Jun 09, 2010	31.74	31.94	31.63	31.86	2,356,796	+0.19(+0.60%)
Jun 08, 2010	31.61	31.81	31.26	31.67	2,305,328	-0.03(-0.09%)
Jun 07, 2010	31.77	31.83	31.45	31.70	1,612,297	+0.15(+0.48%)
Jun 04, 2010	31.63	31.67	31.40	31.55	1,617,193	-0.21(-0.66%)
Jun 03, 2010	31.92	31.94	31.40	31.76	1,251,359	+0.03(+0.09%)
Jun 02, 2010	31.20	31.81	31.10	31.73	1,767,300	+0.47(+1.50%)
Jun 01, 2010	30.63	31.48	30.52	31.26	2,600,080	+0.56(+1.82%)
May 31, 2010	30.79	30.87	30.55	30.70	659,271	+0.03(+0.10%)
May 28, 2010	30.90	30.84	30.60	30.67	1,476,017	-0.11(-0.36%)
May 27, 2010	30.47	30.85	30.45	30.78	2,594,639	+0.51(+1.68%)
May 26, 2010	31.04	31.08	30.23	30.27	4,334,867	-0.75(-2.42%)
May 25, 2010	30.65	31.07	30.40	31.02	3,930,500	+0.01(+0.03%)
May 21, 2010	30.35	31.13	30.13	31.01	2,262,334	+0.20(+0.65%)
May 20, 2010	31.17	31.14	30.73	30.81	2,827,731	-0.71(-2.25%)
May 19, 2010	31.55	31.94	31.49	31.52	1,930,969	-0.18(-0.57%)
May 18, 2010	31.70	32.00	31.55	31.70	1,696,059	+0.18(+0.57%)
May 17, 2010	31.78	31.84	31.21	31.52	2,226,357	-0.38(-1.19%)
May 14, 2010	31.61	31.90	31.35	31.90	2,070,265	+0.44(+1.40%)
May 13, 2010	31.11	31.51	31.02	31.46	1,486,682	+0.32(+1.03%)
May 12, 2010	31.00	31.15	30.88	31.14	3,057,776	+0.20(+0.65%)
May 11, 2010	30.80	31.10	30.88	30.94	1,630,528	+0.14(+0.45%)
May 10, 2010	30.90	30.82	30.63	30.80	3,175,659	+0.30(+0.98%)
May 07, 2010	30.42	30.65	30.17	30.50	3,294,953	-0.12(-0.39%)
May 06, 2010	30.48	30.99	30.23	30.62	3,214,513	+0.29(+0.96%)
May 05, 2010	30.15	30.35	30.17	30.33	1,446,574	-0.02(-0.07%)
May 04, 2010	30.69	30.70	30.15	30.35	1,681,808	-0.30(-0.98%)
May 03, 2010	30.73	30.93	30.60	30.65	1,406,094	+0.13(+0.43%)
Apr 30, 2010	30.85	30.92	30.50	30.52	2,031,586	-0.36(-1.17%)
Apr 29, 2010	30.44	30.88	30.44	30.88	1,330,821	+0.29(+0.95%)
Apr 28, 2010	30.75	30.84	30.43	30.59	1,719,708	-0.28(-0.91%)
Apr 27, 2010	30.98	31.02	30.64	30.87	2,478,875	-0.06(-0.19%)
Apr 26, 2010	30.82	31.05	30.81	30.93	1,109,890	+0.16(+0.52%)
Apr 23, 2010	30.70	31.10	30.68	30.77	2,119,204	+0.07(+0.23%)
Apr 22, 2010	30.26	30.70	30.06	30.70	1,925,725	+0.43(+1.42%)
Apr 21, 2010	30.27	30.42	30.00	30.27	2,274,368	+0.04(+0.13%)
Apr 20, 2010	30.17	30.38	30.10	30.23	1,906,859	+0.13(+0.43%)
Apr 19, 2010	29.92	30.16	29.85	30.10	1,653,395	+0.16(+0.53%)
Apr 16, 2010	29.90	30.12	29.69	29.94	3,010,983	+0.15(+0.50%)
Apr 15, 2010	29.65	29.84	29.61	29.79	1,857,445	+0.14(+0.47%)
Apr 14, 2010	29.57	29.65	29.38	29.65	2,318,525	+0.13(+0.44%)
Apr 13, 2010	29.75	29.85	29.29	29.52	2,070,753	-0.29(-0.97%)
Apr 12, 2010	29.95	30.05	29.67	29.81	1,699,111	-0.09(-0.30%)
Apr 09, 2010	29.95	30.12	29.77	29.90	1,638,128	-0.05(-0.17%)
Apr 08, 2010	30.14	30.14	29.77	29.95	1,726,491	-0.12(-0.40%)
Apr 07, 2010	30.47	30.58	30.01	30.07	2,126,042	-0.36(-1.18%)
Apr 06, 2010	30.23	30.56	30.02	30.43	4,402,643	+0.13(+0.43%)
Apr 05, 2010	30.35	30.37	30.13	30.30	1,067,029	+0.01(+0.03%)
Apr 01, 2010		30.29	30.29	30.29	0	+0.44(+1.47%)
Mar 31, 2010	30.14	30.16	29.68	29.85	2,386,222	-0.29(-0.96%)
Mar 30, 2010	30.43	30.45	29.96	30.14	2,238,798	-0.16(-0.53%)
Mar 29, 2010	30.37	30.37	29.96	30.30	1,787,494	+0.14(+0.46%)
Mar 26, 2010	30.83	30.87	30.04	30.16	2,585,617	-0.60(-1.95%)
Mar 25, 2010	30.75	30.87	30.70	30.76	1,369,289	+0.13(+0.42%)
Mar 24, 2010	30.60	30.83	30.58	30.63	2,538,081	-0.03(-0.10%)
Mar 23, 2010	30.59	30.66	30.47	30.66	1,956,713	+0.16(+0.52%)
Mar 22, 2010	30.28	30.62	30.25	30.50	2,307,784	+0.13(+0.43%)
Mar 19, 2010	30.80	30.83	30.34	30.37	5,354,703	-0.47(-1.52%)
Mar 18, 2010	30.99	30.99	30.78	30.84	1,082,385	-0.05(-0.16%)
Mar 17, 2010	30.96	31.02	30.84	30.89	1,719,605	+0.01(+0.03%)
Mar 16, 2010	31.08	31.08	30.76	30.88	2,004,981	-0.21(-0.68%)
Mar 15, 2010	30.83	31.09	30.81	31.09	1,548,943	+0.26(+0.84%)
Mar 12, 2010	30.69	30.83	30.33	30.83	1,943,479	+0.26(+0.85%)
Mar 11, 2010	30.82	30.90	30.42	30.57	2,858,271	-0.73(-2.33%)
Mar 10, 2010	31.03	31.50	31.02	31.30	3,361,118	+0.27(+0.87%)
Mar 09, 2010	30.54	31.10	30.47	31.03	2,265,118	+0.55(+1.80%)
Mar 08, 2010	30.90	30.98	30.39	30.48	3,051,968	+0.10(+0.33%)
Mar 05, 2010	30.05	30.40	30.05	30.38	1,702,100	+0.45(+1.50%)
Mar 04, 2010	30.14	30.28	29.93	29.93	1,732,078	-0.27(-0.89%)
Mar 03, 2010	30.12	30.20	30.00	30.20	1,599,295	+0.15(+0.50%)
Mar 02, 2010	30.24	30.31	29.94	30.05	1,917,851	+0.05(+0.17%)
Mar 01, 2010	29.38	30.00	29.25	30.00	2,170,909	+0.80(+2.74%)
Feb 26, 2010	29.29	29.38	29.19	29.20	1,950,625	-0.14(-0.48%)
Feb 25, 2010	29.16	29.34	28.97	29.34	1,781,187	+0.17(+0.58%)
Feb 24, 2010	29.33	29.34	29.15	29.17	1,333,262	-0.10(-0.34%)
Feb 23, 2010	29.25	29.31	29.09	29.27	1,666,945	+0.01(+0.03%)
Feb 22, 2010	29.28	29.35	29.23	29.26	1,326,305	+0.03(+0.10%)
Feb 19, 2010	29.35	29.36	29.13	29.23	1,451,411	-0.05(-0.17%)
Feb 18, 2010	29.00	29.29	28.99	29.28	2,185,689	+0.29(+1.00%)
Feb 17, 2010	29.04	29.09	28.86	28.99	2,523,243	+0.04(+0.14%)
Feb 16, 2010	29.10	29.17	28.84	28.95	2,461,341	-0.18(-0.62%)
Feb 12, 2010		29.13	29.13	29.13	0	-0.04(-0.14%)
Feb 11, 2010	28.90	29.17	28.62	29.17	2,275,820	+0.39(+1.36%)
Feb 10, 2010	28.65	28.95	28.57	28.78	1,939,916	+0.22(+0.77%)
Feb 09, 2010	28.45	28.61	28.34	28.56	2,261,438	+0.33(+1.17%)
Feb 08, 2010	28.65	28.65	28.19	28.23	1,653,415	-0.37(-1.29%)
Feb 05, 2010	28.24	28.70	28.22	28.60	3,400,557	+0.29(+1.02%)
Feb 04, 2010	27.80	28.55	27.79	28.31	4,139,952	+0.69(+2.50%)
Feb 03, 2010	27.75	27.88	27.35	27.62	1,960,480	-0.13(-0.47%)
Feb 02, 2010	27.43	27.88	27.35	27.75	1,322,045	+0.32(+1.17%)
Feb 01, 2010	27.60	27.63	27.35	27.43	900,737	-0.04(-0.15%)
Jan 29, 2010	27.71	27.80	27.47	27.47	1,796,026	-0.31(-1.12%)
Jan 28, 2010	27.77	27.87	27.52	27.78	1,447,012	+0.12(+0.43%)
Jan 27, 2010	27.55	27.77	27.42	27.66	1,418,161	+0.11(+0.40%)
Jan 26, 2010	27.60	27.62	27.31	27.55	1,364,480	-0.06(-0.22%)
Jan 25, 2010	27.50	27.76	27.31	27.61	1,419,731	+0.12(+0.44%)
Jan 22, 2010	27.70	27.70	27.41	27.49	1,358,719	-0.12(-0.43%)
Jan 21, 2010	27.84	27.91	27.50	27.61	1,508,717	-0.30(-1.07%)
Jan 20, 2010	27.85	27.98	27.69	27.91	2,433,842	+0.19(+0.69%)
Jan 19, 2010	28.00	28.05	27.68	27.72	1,353,326	-0.12(-0.43%)
Jan 18, 2010	27.80	27.89	27.60	27.84	719,159	+0.09(+0.32%)
Jan 15, 2010	28.07	28.16	27.75	27.75	1,652,473	-0.28(-1.00%)
Jan 14, 2010	28.18	28.34	27.90	28.03	1,259,042	-0.15(-0.53%)
Jan 13, 2010	28.40	28.52	28.12	28.18	1,641,744	-0.10(-0.35%)
Jan 12, 2010	27.60	28.28	27.55	28.28	2,378,015	+0.55(+1.98%)
Jan 11, 2010	27.97	28.02	27.65	27.73	2,059,247	-0.11(-0.40%)
Jan 08, 2010	27.75	27.89	27.46	27.84	2,598,851	+0.04(+0.14%)
Jan 07, 2010	28.52	28.54	27.66	27.80	3,243,422	-0.74(-2.59%)
Jan 06, 2010	28.78	28.79	28.31	28.54	1,551,133	-0.15(-0.52%)
Jan 05, 2010	29.15	29.18	28.30	28.69	1,849,815	-0.43(-1.48%)
Jan 04, 2010	29.22	29.23	28.68	29.12	1,015,170	+0.12(+0.41%)
Dec 31, 2009		29.00	29.00	29.00	0	+0.28(+0.97%)
Dec 30, 2009	28.45	28.75	28.35	28.72	829,132	+0.34(+1.20%)
Dec 29, 2009	28.38	28.46	28.07	28.38	944,072	+0.00(+0.00%)
Dec 24, 2009	28.30	28.38	28.16	28.38	475,558	+0.08(+0.28%)
Dec 23, 2009	28.06	28.33	28.00	28.30	1,635,158	+0.25(+0.89%)
Dec 22, 2009	28.05	28.14	27.96	28.05	1,591,104	-0.08(-0.28%)
Dec 21, 2009	27.90	28.18	27.66	28.13	1,592,504	+0.62(+2.25%)
Dec 18, 2009	27.10	27.80	27.10	27.51	5,643,924	+0.21(+0.77%)
Dec 17, 2009	27.11	27.40	26.75	27.30	6,395,673	+0.92(+3.49%)
Dec 16, 2009	26.49	26.62	26.33	26.38	2,364,085	+0.02(+0.08%)
Dec 15, 2009	26.50	26.65	26.14	26.36	3,601,439	-0.16(-0.60%)
Dec 14, 2009	27.01	27.27	26.52	26.52	3,497,307	-0.83(-3.03%)
Dec 11, 2009	27.70	27.85	27.24	27.35	5,111,181	-1.07(-3.76%)
Dec 10, 2009	28.40	28.45	28.28	28.42	1,771,170	-0.06(-0.21%)
Dec 09, 2009	28.40	28.48	28.06	28.48	2,056,078	+0.15(+0.53%)
Dec 08, 2009	28.10	28.38	28.02	28.33	1,346,423	+0.05(+0.18%)
Dec 07, 2009	28.06	28.38	28.03	28.28	1,480,006	+0.23(+0.82%)
Dec 04, 2009	28.10	28.37	27.91	28.05	1,963,745	+0.00(+0.00%)
Dec 03, 2009	28.40	28.52	27.92	28.05	2,064,671	-0.31(-1.09%)
Dec 02, 2009	28.21	28.54	28.11	28.36	2,607,756	+0.16(+0.57%)

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.