Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.33	22.33	21.92	22.00	6,435,528	-0.46(-2.07%)
Oct 28, 2010	22.33	22.51	22.23	22.47	3,830,220	+0.27(+1.20%)
Oct 27, 2010	22.42	22.42	22.02	22.20	5,199,769	-0.55(-2.40%)
Oct 25, 2010	22.79	23.04	22.73	22.75	2,418,791	+0.08(+0.36%)
Oct 22, 2010	22.81	22.87	22.59	22.67	2,951,211	-0.07(-0.29%)
Oct 21, 2010	22.51	22.79	22.51	22.73	4,699,811	+0.35(+1.58%)
Oct 20, 2010	22.28	22.66	22.22	22.38	3,434,089	+0.18(+0.80%)
Oct 19, 2010	22.19	22.42	22.12	22.20	5,965,958	-0.16(-0.73%)
Oct 18, 2010	22.79	22.86	22.27	22.36	5,094,462	-0.32(-1.43%)
Oct 15, 2010	23.12	23.18	22.59	22.69	6,019,549	-0.23(-1.00%)
Oct 14, 2010	23.54	23.62	22.91	22.92	6,254,751	-0.61(-2.57%)
Oct 13, 2010	23.14	23.72	23.06	23.52	4,994,822	+0.53(+2.31%)
Oct 12, 2010	22.96	23.04	22.71	22.99	1,904,668	-0.07(-0.29%)
Oct 11, 2010	23.06	23.20	22.93	23.06	1,187,124	+0.01(+0.06%)
Oct 08, 2010	23.04	23.10	22.88	23.04	2,004,101	+0.09(+0.39%)
Oct 07, 2010	23.15	23.18	22.84	22.95	2,331,293	-0.07(-0.32%)
Oct 06, 2010	22.84	23.13	22.79	23.03	3,813,525	+0.11(+0.48%)
Oct 05, 2010	22.48	23.01	22.44	22.92	3,778,539	+0.63(+2.85%)
Oct 04, 2010	22.45	22.57	22.16	22.28	2,829,233	-0.27(-1.21%)
Oct 01, 2010	22.56	22.69	22.39	22.56	3,252,801	+0.05(+0.22%)
Sep 30, 2010	22.50	22.72	22.37	22.51	6,096	+0.05(+0.21%)
Sep 29, 2010	22.09	22.54	22.01	22.46	5,148,248	+0.35(+1.57%)
Sep 28, 2010	21.89	22.15	21.67	22.11	5,270,206	+0.20(+0.90%)
Sep 27, 2010	22.35	22.46	21.87	21.92	6,029,552	-0.47(-2.10%)
Sep 24, 2010	22.52	22.59	22.34	22.38	5,176,205	+0.12(+0.56%)
Sep 23, 2010	22.26	22.73	22.16	22.26	4,890,940	-0.63(-2.75%)
Sep 22, 2010	23.13	23.35	22.88	22.89	4,161,640	-0.32(-1.39%)
Sep 21, 2010	23.13	23.37	23.05	23.21	3,470,511	+0.04(+0.19%)
Sep 20, 2010	22.99	23.22	22.75	23.17	2,850,819	+0.29(+1.25%)
Sep 17, 2010	22.88	23.04	22.70	22.88	6,821,268	+0.27(+1.20%)
Sep 15, 2010	22.52	22.62	22.30	22.61	3,262,002	+0.04(+0.16%)
Sep 14, 2010	22.57	22.79	22.37	22.58	3,873,248	+0.06(+0.26%)
Sep 13, 2010	22.69	22.70	22.41	22.52	2,615,213	+0.08(+0.36%)
Sep 10, 2010	22.37	22.52	22.23	22.44	2,768,524	+0.12(+0.56%)
Sep 09, 2010	22.49	22.68	22.18	22.31	3,988,669	+0.25(+1.13%)
Sep 08, 2010	22.29	22.39	22.00	22.06	4,341,954	-0.23(-1.05%)
Sep 07, 2010	22.64	22.72	22.26	22.30	471	-0.54(-2.34%)
Sep 03, 2010	22.80	22.91	22.62	22.83	3,347,392	+0.26(+1.17%)
Sep 02, 2010	22.14	22.58	21.79	22.57	171	+0.37(+1.68%)
Sep 01, 2010	21.88	22.43	21.80	22.19	3,670,365	+0.60(+2.78%)
Aug 31, 2010	21.53	21.81	21.50	21.59	59,737	-0.33(-1.51%)
Aug 30, 2010	22.00	22.19	21.86	21.92	2,461,913	-0.26(-1.16%)
Aug 27, 2010	22.12	22.20	21.61	22.18	3,130,481	+0.37(+1.68%)
Aug 26, 2010	21.94	22.08	21.68	21.81	2,676,018	-0.01(-0.07%)
Aug 25, 2010	21.77	21.92	21.45	21.83	3,024,368	-0.13(-0.60%)
Aug 24, 2010	21.86	22.06	21.64	21.96	590	-0.08(-0.37%)
Aug 23, 2010	22.47	22.49	22.00	22.04	4,783,315	-0.33(-1.47%)
Aug 20, 2010	22.28	22.47	22.03	22.37	5,808,412	+0.29(+1.33%)
Aug 19, 2010	21.95	22.47	21.81	22.08	590	+0.08(+0.37%)
Aug 18, 2010	22.15	22.22	21.89	22.00	2,394,377	-0.12(-0.53%)
Aug 17, 2010	21.92	22.36	21.81	22.11	2,974,008	+0.37(+1.69%)
Aug 16, 2010	21.51	21.78	21.28	21.75	2,941,244	+0.19(+0.88%)
Aug 13, 2010	21.56	21.79	21.54	21.56	3,196,247	-0.02(-0.10%)
Aug 12, 2010	21.63	21.72	21.24	21.58	6,436,568	-0.37(-1.70%)
Aug 11, 2010	22.69	22.69	21.83	21.95	4,678,965	-0.98(-4.28%)
Aug 10, 2010	23.15	23.15	22.82	22.93	2,976,028	-0.36(-1.54%)
Aug 09, 2010	23.34	23.39	23.18	23.29	2,485,997	+0.10(+0.41%)
Aug 06, 2010	23.20	23.21	22.90	23.20	3,854,657	-0.15(-0.63%)
Aug 05, 2010	23.64	23.69	23.28	23.35	3,642,936	-0.40(-1.70%)
Aug 04, 2010	23.76	23.88	23.69	23.75	2,474,114	+0.06(+0.25%)
Aug 03, 2010	23.73	23.82	23.55	23.69	136	-0.12(-0.49%)
Aug 02, 2010	23.70	23.84	23.57	23.81	2,827,213	+0.45(+1.91%)
Jul 30, 2010	23.36	23.46	22.77	23.36	3,163,660	-0.09(-0.38%)
Jul 29, 2010	23.73	23.79	23.23	23.45	4,102,127	-0.10(-0.44%)
Jul 28, 2010	23.55	23.64	23.43	23.55	353	-0.10(-0.40%)
Jul 27, 2010	23.65	24.16	23.59	23.65	471	-0.29(-1.23%)
Jul 26, 2010	23.64	23.95	23.57	23.94	2,849,312	+0.43(+1.84%)
Jul 23, 2010	23.20	23.51	23.04	23.51	2,760,294	+0.23(+0.98%)
Jul 22, 2010	23.07	23.35	22.95	23.28	4,801,024	+0.48(+2.09%)
Jul 21, 2010	22.41	22.80	22.28	22.80	6,801,839	+0.48(+2.13%)
Jul 20, 2010	22.33	22.34	21.75	22.33	2,821,296	+0.24(+1.10%)
Jul 19, 2010	22.03	22.15	21.82	22.08	2,281,118	+0.10(+0.47%)
Jul 16, 2010	21.98	22.55	21.92	21.98	3,986,152	-0.38(-1.71%)
Jul 15, 2010	22.27	22.58	22.08	22.36	3,152,995	+0.04(+0.20%)
Jul 14, 2010	22.54	22.54	22.09	22.32	4,084,218	-0.33(-1.46%)
Jul 13, 2010	22.64	22.76	22.53	22.65	2,799,508	+0.22(+0.98%)
Jul 12, 2010	22.41	22.52	22.30	22.43	1,633,446	-0.01(-0.03%)
Jul 09, 2010	22.44	22.47	22.27	22.44	2,269,111	+0.05(+0.23%)
Jul 08, 2010	22.20	22.40	22.17	22.38	15,275	+0.30(+1.36%)
Jul 07, 2010	21.57	22.14	21.34	22.08	5,070,467	+0.50(+2.31%)
Jul 06, 2010	21.63	21.94	21.42	21.59	546	+0.13(+0.62%)
Jul 02, 2010	21.45	21.81	21.37	21.45	2,536,599	-0.20(-0.91%)
Jul 01, 2010	21.92	21.95	21.26	21.65	4,961,009	-0.15(-0.67%)
Jun 30, 2010	21.67	22.14	21.53	21.80	4,859	+0.12(+0.57%)
Jun 29, 2010	22.33	22.33	21.53	21.67	3,147,229	-0.89(-3.96%)
Jun 25, 2010	22.57	22.58	21.88	22.57	5,034,005	+0.46(+2.08%)
Jun 24, 2010	22.25	22.48	22.07	22.11	3,301,106	-0.21(-0.95%)
Jun 23, 2010	22.31	22.47	22.12	22.32	2,485,907	+0.02(+0.10%)
Jun 22, 2010	22.87	22.94	22.27	22.30	3,116,336	-0.50(-2.21%)
Jun 21, 2010	23.14	23.26	22.64	22.80	2,724,873	-0.17(-0.73%)
Jun 18, 2010	22.97	23.13	22.84	22.97	3,535,651	-0.01(-0.06%)
Jun 17, 2010	22.87	22.98	22.60	22.98	3,364,203	+0.17(+0.77%)
Jun 16, 2010	22.70	22.85	22.61	22.81	3,115,256	+0.01(+0.03%)
Jun 15, 2010	22.74	22.82	22.49	22.80	137	+0.33(+1.46%)
Jun 14, 2010	22.38	22.66	22.38	22.47	3,951,316	+0.12(+0.55%)
Jun 11, 2010	22.10	22.35	22.01	22.35	3,452,326	+0.01(+0.07%)
Jun 10, 2010	21.80	22.35	21.80	22.33	4,014,429	+0.77(+3.55%)
Jun 09, 2010	21.23	21.76	21.23	21.57	5,766,680	+0.48(+2.28%)
Jun 08, 2010	20.44	21.13	20.43	21.09	6,638,597	+0.63(+3.10%)
Jun 07, 2010	20.82	20.87	20.42	20.45	3,523,815	-0.32(-1.54%)
Jun 04, 2010	20.78	21.56	20.69	20.78	4,319,348	-1.06(-4.84%)
Jun 03, 2010	21.73	21.85	21.61	21.83	2,553,920	+0.20(+0.94%)
Jun 02, 2010	21.30	21.63	21.07	21.63	3,407,182	+0.46(+2.17%)
Jun 01, 2010	21.09	21.40	20.90	21.17	5,012,361	-0.05(-0.24%)
May 28, 2010	21.22	21.40	21.02	21.22	2,480,052	-0.09(-0.44%)
May 27, 2010	20.98	21.31	20.92	21.31	4,051,255	+0.68(+3.28%)
May 26, 2010	20.91	20.96	20.59	20.64	137	-0.10(-0.49%)
May 25, 2010	20.18	20.75	20.15	20.74	5,127,421	+0.14(+0.67%)
May 24, 2010	20.78	20.87	20.59	20.60	2,996,257	-0.28(-1.33%)
May 21, 2010	20.42	20.94	20.20	20.88	6,068,094	+0.29(+1.42%)
May 20, 2010	20.72	20.96	20.59	20.59	5,628,008	-0.85(-3.94%)
May 19, 2010	21.63	21.66	21.30	21.43	3,793,502	-0.25(-1.14%)
May 18, 2010	22.01	22.02	21.60	21.68	411	-0.03(-0.13%)
May 17, 2010	21.60	21.78	21.37	21.71	5,754,089	+0.15(+0.71%)
May 14, 2010	21.56	21.82	21.30	21.56	3,792,019	-0.38(-1.73%)
May 13, 2010	22.07	22.09	21.82	21.93	4,567,505	-0.19(-0.86%)
May 12, 2010	21.91	22.14	21.79	22.12	2,763,417	+0.27(+1.23%)
May 11, 2010	21.86	22.17	21.81	21.85	3,614,791	-0.01(-0.03%)
May 10, 2010	21.75	21.86	21.72	21.86	3,988,368	+0.77(+3.63%)
May 07, 2010	21.24	21.40	20.79	21.10	7,316,255	-0.12(-0.55%)
May 06, 2010	21.23	21.97	20.17	21.21	411	-0.61(-2.79%)
May 05, 2010	21.91	21.98	21.61	21.82	3,178,865	-0.14(-0.65%)
May 04, 2010	22.82	22.82	21.86	21.96	5,610,882	-1.05(-4.56%)
May 03, 2010	22.73	23.03	22.60	23.01	4,949,168	+0.40(+1.77%)
Apr 30, 2010	22.09	22.93	22.09	22.61	7,078,980	+0.63(+2.85%)
Apr 29, 2010	21.86	22.07	21.72	21.98	4,296,858	+0.27(+1.24%)
Apr 28, 2010	21.71	21.86	21.56	21.72	2,564,018	+0.13(+0.61%)
Apr 27, 2010	22.12	22.15	21.54	21.58	5,221,041	-0.71(-3.17%)
Apr 26, 2010	22.08	22.42	22.06	22.29	3,181,644	+0.23(+1.06%)
Apr 23, 2010	21.99	22.24	21.85	22.06	5,255,394	-0.01(-0.03%)
Apr 22, 2010	22.06	22.11	21.83	22.07	3,158,619	-0.12(-0.53%)
Apr 21, 2010	22.18	22.31	22.04	22.18	19,279	-0.04(-0.16%)
Apr 20, 2010	22.12	22.28	22.07	22.22	3,405,571	+0.15(+0.66%)
Apr 19, 2010	22.12	22.19	21.80	22.07	2,642,650	-0.07(-0.30%)
Apr 16, 2010	22.33	22.52	22.05	22.14	4,765,667	-0.23(-1.01%)
Apr 15, 2010	22.24	22.45	21.91	22.36	4,844,319	+0.42(+1.89%)
Apr 14, 2010	21.87	22.03	21.69	21.95	4,682,333	+0.13(+0.60%)
Apr 13, 2010	21.86	21.86	21.61	21.82	2,679,678	-0.04(-0.17%)
Apr 12, 2010	21.91	21.91	21.77	21.85	2,548,241	+0.03(+0.13%)
Apr 09, 2010	21.78	21.82	21.64	21.82	2,345,993	+0.12(+0.54%)
Apr 08, 2010	21.63	21.74	21.52	21.71	2,536,673	+0.08(+0.37%)
Apr 07, 2010	21.58	21.71	21.48	21.63	2,435,365	-0.05(-0.24%)
Apr 06, 2010	21.43	21.69	21.34	21.68	2,345,264	+0.26(+1.19%)
Apr 05, 2010	21.37	21.50	21.26	21.42	2,057,967	+0.16(+0.75%)
Apr 01, 2010	21.32	21.26	21.26	21.26	2,178,796	+0.12(+0.55%)
Mar 31, 2010	21.18	21.25	20.98	21.15	3,165,413	-0.09(-0.41%)
Mar 30, 2010	21.28	21.31	21.14	21.23	2,230,419	+0.08(+0.38%)
Mar 29, 2010	21.05	21.18	20.98	21.15	4,898,141	+0.18(+0.86%)
Mar 26, 2010	20.83	21.02	20.76	20.97	3,743,642	+0.15(+0.73%)
Mar 25, 2010	20.97	21.04	20.80	20.82	3,479,733	-0.06(-0.28%)
Mar 24, 2010	20.89	21.00	20.76	20.88	3,779,092	-0.03(-0.14%)
Mar 23, 2010	20.68	21.00	20.62	20.91	3,381,718	+0.24(+1.16%)
Mar 22, 2010	20.61	20.73	20.50	20.67	3,934,608	+0.00(+0.00%)
Mar 19, 2010	20.93	21.00	20.55	20.67	4,905,535	-0.22(-1.04%)
Mar 18, 2010	20.94	20.97	20.81	20.89	3,384,707	+0.01(+0.03%)
Mar 17, 2010	20.95	21.02	20.79	20.88	3,764,090	+0.00(+0.00%)
Mar 16, 2010	21.06	21.06	20.78	20.88	4,096,651	-0.14(-0.69%)
Mar 15, 2010	20.89	21.04	20.76	21.02	3,290,741	+0.24(+1.15%)
Mar 12, 2010	20.87	21.00	20.77	20.79	3,252,857	-0.07(-0.31%)
Mar 11, 2010	20.76	20.88	20.58	20.85	3,602,710	+0.06(+0.28%)
Mar 10, 2010	21.04	21.08	20.62	20.79	6,050,450	-0.20(-0.97%)
Mar 09, 2010	21.08	21.19	20.91	21.00	3,203,939	-0.17(-0.82%)
Mar 08, 2010	21.36	21.39	21.11	21.17	2,036,613	-0.20(-0.92%)
Mar 05, 2010	21.21	21.39	21.14	21.36	3,782,901	+0.32(+1.51%)
Mar 04, 2010	21.16	21.18	20.90	21.05	2,320,607	-0.12(-0.55%)
Mar 03, 2010	21.21	21.31	21.00	21.16	2,079,862	-0.06(-0.27%)
Mar 02, 2010	21.02	21.24	21.00	21.22	3,263,129	+0.30(+1.45%)
Mar 01, 2010	20.51	20.93	20.50	20.92	2,370,877	+0.54(+2.67%)
Feb 26, 2010	20.42	20.59	20.35	20.37	2,363,545	+0.00(+0.00%)
Feb 25, 2010	20.11	20.38	19.95	20.37	3,014,378	+0.06(+0.29%)
Feb 24, 2010	20.13	20.32	19.89	20.31	2,549,601	+0.29(+1.45%)
Feb 23, 2010	20.27	20.38	19.97	20.02	2,991,085	-0.25(-1.21%)
Feb 22, 2010	20.49	20.52	20.21	20.27	3,117,565	-0.06(-0.28%)
Feb 19, 2010	19.98	20.47	19.89	20.33	4,003,784	+0.33(+1.63%)
Feb 18, 2010	19.85	20.06	19.79	20.00	2,976,006	+0.15(+0.77%)
Feb 17, 2010	19.72	19.98	19.62	19.85	3,236,982	+0.29(+1.48%)
Feb 16, 2010	19.01	19.76	18.98	19.56	6,027,104	+0.72(+3.80%)
Feb 12, 2010	19.15	18.84	18.84	18.84	7,774,392	-0.14(-0.72%)
Feb 11, 2010	18.64	19.03	18.46	18.98	3,698,317	+0.24(+1.27%)
Feb 10, 2010	18.68	18.83	18.50	18.74	2,545,294	+0.01(+0.08%)
Feb 09, 2010	18.71	18.92	18.56	18.73	2,703,800	+0.18(+0.98%)
Feb 08, 2010	18.59	18.79	18.40	18.55	2,530,710	-0.04(-0.23%)
Feb 05, 2010	18.72	18.96	18.21	18.59	5,397,971	-0.17(-0.93%)
Feb 04, 2010	19.21	19.29	18.74	18.77	4,335,055	-0.60(-3.10%)
Feb 03, 2010	19.46	19.57	19.26	19.37	2,804,262	-0.20(-1.00%)
Feb 02, 2010	19.49	19.68	19.40	19.56	3,092,449	+0.01(+0.07%)
Feb 01, 2010	19.42	19.61	19.25	19.55	1,562,726	+0.15(+0.78%)
Jan 29, 2010	19.63	19.69	19.33	19.40	2,547,837	-0.08(-0.41%)
Jan 28, 2010	19.61	19.62	19.19	19.47	2,792,385	-0.10(-0.52%)
Jan 27, 2010	19.45	19.61	19.27	19.58	2,324,183	+0.07(+0.33%)
Jan 26, 2010	19.74	19.81	19.50	19.51	3,120,021	-0.35(-1.75%)
Jan 25, 2010	20.05	20.15	19.63	19.86	3,296,504	-0.11(-0.54%)
Jan 22, 2010	20.27	20.47	19.94	19.97	2,981,854	-0.45(-2.20%)
Jan 21, 2010	20.64	21.00	20.35	20.42	3,544,403	-0.08(-0.39%)
Jan 20, 2010	20.51	20.53	20.27	20.50	1,789,235	-0.20(-0.98%)
Jan 19, 2010	20.52	20.76	20.51	20.70	2,176,517	+0.15(+0.74%)
Jan 15, 2010	21.15	20.55	20.55	20.55	3,262,305	-0.61(-2.87%)
Jan 14, 2010	21.14	21.21	20.99	21.15	1,988,535	-0.04(-0.20%)
Jan 13, 2010	20.97	21.24	20.91	21.20	1,655,170	+0.29(+1.38%)
Jan 12, 2010	20.85	20.93	20.66	20.91	1,767,874	-0.03(-0.14%)
Jan 11, 2010	21.10	21.31	20.84	20.94	3,179,070	-0.01(-0.03%)
Jan 08, 2010	20.84	20.99	20.62	20.94	1,899,684	+0.03(+0.14%)
Jan 07, 2010	20.89	21.03	20.76	20.92	2,276,833	-0.04(-0.17%)
Jan 06, 2010	20.74	20.97	20.65	20.95	2,532,418	+0.16(+0.77%)
Jan 05, 2010	20.73	20.79	20.63	20.79	1,663,721	+0.03(+0.14%)
Jan 04, 2010	20.69	20.84	20.54	20.76	1,968,959	+0.27(+1.31%)
Dec 31, 2009	20.61	20.50	20.50	20.50	1,846,079	-0.17(-0.81%)
Dec 30, 2009	20.59	20.71	20.37	20.66	1,694,941	+0.06(+0.28%)
Dec 29, 2009	20.55	20.73	20.42	20.60	1,675,195	+0.08(+0.39%)
Dec 28, 2009	20.55	20.55	20.45	20.52	1,149,327	+0.03(+0.14%)
Dec 24, 2009	20.47	20.66	20.46	20.50	388,190	+0.04(+0.21%)
Dec 23, 2009	20.26	20.48	20.24	20.45	1,403,465	+0.26(+1.28%)
Dec 22, 2009	20.30	20.36	20.12	20.19	2,002,992	-0.10(-0.50%)
Dec 21, 2009	20.18	20.39	20.01	20.29	2,671,582	+0.28(+1.40%)
Dec 18, 2009	20.09	20.26	19.94	20.01	5,000,995	-0.10(-0.50%)
Dec 17, 2009	20.63	20.67	20.08	20.12	4,344,573	-0.70(-3.35%)
Dec 16, 2009	20.94	21.07	20.50	20.81	6,449,868	-0.12(-0.58%)
Dec 15, 2009	21.29	21.30	20.86	20.93	3,507,217	-0.29(-1.36%)
Dec 14, 2009	21.40	21.40	21.20	21.22	2,351,513	-0.04(-0.20%)
Dec 11, 2009	21.01	21.35	21.01	21.27	2,732,026	+0.20(+0.96%)
Dec 10, 2009	20.80	21.18	20.80	21.06	3,327,214	+0.33(+1.60%)
Dec 09, 2009	20.83	20.85	20.56	20.73	1,878,998	-0.06(-0.31%)
Dec 08, 2009	20.73	20.99	20.50	20.80	2,839,648	-0.14(-0.65%)
Dec 07, 2009	20.73	20.96	20.49	20.93	2,457,042	+0.24(+1.15%)
Dec 04, 2009	20.74	21.05	20.50	20.70	2,670,161	+0.22(+1.09%)
Dec 03, 2009	20.61	20.82	20.46	20.47	1,381,764	-0.13(-0.63%)
Dec 02, 2009	20.58	20.75	20.35	20.60	1,460,275	+0.06(+0.28%)
Dec 01, 2009	20.50	20.65	20.40	20.55	1,707,826	+0.27(+1.31%)
Nov 30, 2009	20.18	20.32	20.09	20.28	1,957,382	+0.12(+0.61%)
Nov 27, 2009	20.00	20.40	19.88	20.16	1,170,581	-0.25(-1.23%)
Nov 25, 2009	20.30	20.45	20.16	20.41	2,185,743	+0.11(+0.53%)
Nov 24, 2009	20.06	20.30	19.93	20.30	1,968,335	+0.27(+1.33%)
Nov 23, 2009	19.96	20.42	19.94	20.04	2,264,526	+0.33(+1.68%)
Nov 20, 2009	19.77	19.83	19.59	19.71	1,514,993	-0.09(-0.44%)
Nov 19, 2009	20.14	20.15	19.71	19.79	1,512,312	-0.41(-2.03%)
Nov 18, 2009	20.42	20.42	20.12	20.20	1,619,727	-0.18(-0.88%)
Nov 17, 2009	20.23	20.40	20.06	20.38	2,263,109	+0.27(+1.32%)
Nov 16, 2009	19.84	20.19	19.84	20.12	1,770,057	+0.32(+1.64%)
Nov 13, 2009	19.58	19.82	19.50	19.79	3,567,868	+0.34(+1.74%)
Nov 12, 2009	19.81	19.82	19.43	19.45	2,081,007	-0.38(-1.92%)
Nov 11, 2009	19.83	20.20	19.71	19.83	1,994,885	+0.08(+0.40%)
Nov 10, 2009	19.68	19.81	19.65	19.76	3,871,293	-0.01(-0.04%)
Nov 09, 2009	19.27	19.78	19.22	19.76	2,944,625	+0.59(+3.08%)
Nov 06, 2009	19.21	19.46	19.03	19.17	2,450,373	+0.01(+0.04%)
Nov 05, 2009	19.09	19.35	19.09	19.17	2,645,724	+0.17(+0.91%)
Nov 04, 2009	18.81	19.29	18.65	18.99	2,911,471	+0.24(+1.30%)
Nov 03, 2009	18.80	18.93	18.48	18.75	5,393,659	-0.04(-0.23%)

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.