Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	48.20	49.17	48.15	48.94	4,565,523	+0.46(+0.96%)
Nov 29, 2010	48.43	48.50	48.02	48.48	3,246,646	-0.18(-0.37%)
Nov 26, 2010	48.58	48.84	48.52	48.66	1,316,658	-0.23(-0.47%)
Nov 24, 2010	48.62	48.89	48.89	48.89	3,713,259	+0.46(+0.96%)
Nov 23, 2010	48.48	48.55	47.97	48.43	4,124,633	-0.26(-0.54%)
Nov 22, 2010	47.97	48.75	47.91	48.69	3,905,527	+0.51(+1.05%)
Nov 19, 2010	47.96	48.30	47.86	48.18	3,744,097	+0.11(+0.23%)
Nov 18, 2010	48.68	48.85	48.01	48.07	5,071,355	-0.44(-0.91%)
Nov 17, 2010	47.79	48.59	47.79	48.51	7,576,498	+0.93(+1.95%)
Nov 16, 2010	47.19	48.07	46.74	47.59	8,562,940	+0.19(+0.40%)
Nov 15, 2010	47.38	47.77	47.34	47.40	4,073,746	+0.20(+0.43%)
Nov 12, 2010	46.97	47.56	46.80	47.20	5,115,735	-0.11(-0.23%)
Nov 11, 2010	46.40	47.36	46.26	47.31	5,247,142	+0.65(+1.40%)
Nov 10, 2010	46.34	46.69	46.29	46.65	3,703,343	+0.17(+0.36%)
Nov 09, 2010	46.84	46.89	46.30	46.49	3,595,399	-0.43(-0.91%)
Nov 08, 2010	46.95	46.96	46.50	46.91	3,610,386	-0.43(-0.90%)
Nov 05, 2010	47.44	47.81	47.22	47.34	4,199,311	-0.06(-0.12%)
Nov 04, 2010	46.25	47.51	46.25	47.40	8,014,288	+1.68(+3.67%)
Nov 03, 2010	45.99	46.23	45.39	45.72	5,637,471	-0.41(-0.88%)
Nov 02, 2010	46.00	46.46	45.86	46.13	4,128,179	+0.32(+0.70%)
Nov 01, 2010	45.64	46.05	45.45	45.81	3,854,989	+0.37(+0.81%)
Oct 29, 2010	45.32	45.53	45.26	45.44	3,247,566	-0.02(-0.05%)
Oct 28, 2010	45.65	45.79	45.24	45.46	3,295,211	-0.13(-0.29%)
Oct 27, 2010	45.88	45.88	45.25	45.59	4,667,455	-0.67(-1.45%)
Oct 25, 2010	46.27	46.74	46.19	46.26	3,830,503	+0.06(+0.12%)
Oct 22, 2010	46.06	46.25	45.62	46.20	3,334,843	+0.31(+0.68%)
Oct 21, 2010	45.14	46.10	45.13	45.89	5,781,847	+0.71(+1.58%)
Oct 20, 2010	44.99	45.51	44.92	45.18	3,860,741	+0.29(+0.64%)
Oct 19, 2010	45.21	45.56	44.67	44.89	5,502,681	-0.72(-1.58%)
Oct 18, 2010	45.76	46.04	45.55	45.61	3,349,545	-0.35(-0.77%)
Oct 15, 2010	45.79	46.01	45.61	45.96	5,589,681	+0.38(+0.82%)
Oct 14, 2010	45.55	46.08	45.39	45.59	5,840,727	-0.13(-0.28%)
Oct 13, 2010	45.60	46.15	45.46	45.72	6,938,216	+0.01(+0.03%)
Oct 12, 2010	46.20	46.25	45.68	45.70	6,173,106	-0.71(-1.52%)
Oct 11, 2010	45.74	46.53	45.66	46.41	3,582,192	+0.02(+0.05%)
Oct 08, 2010	46.47	46.87	46.14	46.39	7,805,100	-0.70(-1.49%)
Oct 07, 2010	47.06	47.09	46.49	47.09	6,995,758	-0.11(-0.23%)
Oct 06, 2010	45.46	47.23	45.32	47.20	15,940,486	+0.54(+1.16%)
Oct 05, 2010	46.90	46.90	46.42	46.66	7,897,547	+0.07(+0.15%)
Oct 04, 2010	46.95	47.08	46.56	46.58	6,240,327	-0.35(-0.75%)
Oct 01, 2010	46.84	47.08	46.54	46.94	5,595,645	+0.40(+0.87%)
Sep 30, 2010	46.81	46.90	46.23	46.53	5,668,514	-0.13(-0.28%)
Sep 29, 2010	46.85	47.06	46.46	46.66	4,968,600	-0.24(-0.51%)
Sep 28, 2010	46.08	46.98	45.96	46.90	7,557,762	+0.92(+1.99%)
Sep 27, 2010	46.05	46.28	45.91	45.99	6,519,635	-0.23(-0.50%)
Sep 24, 2010	45.46	46.40	45.30	46.22	6,210,791	+1.12(+2.48%)
Sep 23, 2010	44.77	45.33	44.65	45.10	4,710,379	+0.12(+0.27%)
Sep 22, 2010	44.39	45.06	44.39	44.98	6,661,115	+0.76(+1.73%)
Sep 21, 2010	44.17	44.40	43.91	44.21	4,432,631	-0.01(-0.02%)
Sep 20, 2010	44.38	44.58	43.99	44.22	4,812,405	-0.01(-0.02%)
Sep 17, 2010	44.38	44.38	43.98	44.23	4,844,646	+0.07(+0.16%)
Sep 15, 2010	44.04	44.21	43.95	44.15	4,882,458	+0.11(+0.25%)
Sep 14, 2010	43.29	44.16	43.25	44.04	5,730,254	+0.71(+1.65%)
Sep 13, 2010	43.16	43.46	42.87	43.33	4,306,904	+0.37(+0.86%)
Sep 10, 2010	42.79	43.14	42.67	42.96	3,615,166	+0.43(+1.02%)
Sep 09, 2010	42.93	42.94	42.45	42.53	3,634,888	-0.19(-0.46%)
Sep 08, 2010	42.84	42.88	42.43	42.72	4,729,447	+0.41(+0.97%)
Sep 07, 2010	42.03	42.57	42.00	42.31	3,601,134	+0.05(+0.12%)
Sep 03, 2010	42.61	42.61	41.99	42.26	3,851,808	-0.01(-0.03%)
Sep 02, 2010	42.15	42.45	41.60	42.28	6,944,894	+0.58(+1.38%)
Sep 01, 2010	41.08	41.77	40.96	41.70	5,496,877	+0.93(+2.28%)
Aug 31, 2010	40.31	41.17	40.22	40.77	6,040,477	+0.31(+0.77%)
Aug 30, 2010	40.56	41.02	40.46	40.46	3,940,044	-0.09(-0.21%)
Aug 27, 2010	40.69	40.79	39.98	40.55	5,897,472	-0.06(-0.16%)
Aug 26, 2010	41.22	41.24	40.52	40.61	5,341,726	-0.57(-1.38%)
Aug 25, 2010	39.95	41.42	39.83	41.18	8,241,109	+1.06(+2.64%)
Aug 24, 2010	39.34	40.17	39.00	40.12	9,227,868	+0.51(+1.28%)
Aug 23, 2010	39.92	40.15	39.58	39.61	3,336,376	-0.10(-0.25%)
Aug 20, 2010	39.49	39.77	39.31	39.72	4,013,642	+0.02(+0.05%)
Aug 19, 2010	40.00	40.14	39.41	39.69	4,082,972	-0.48(-1.20%)
Aug 18, 2010	39.87	40.40	39.68	40.18	4,031,643	-0.11(-0.27%)
Aug 17, 2010	40.05	40.62	39.96	40.29	3,661,030	+0.33(+0.83%)
Aug 16, 2010	39.79	40.05	39.69	39.95	3,319,608	+0.04(+0.11%)
Aug 13, 2010	39.98	40.20	39.73	39.91	3,146,771	-0.26(-0.65%)
Aug 12, 2010	40.04	40.38	39.95	40.17	4,530,272	-0.14(-0.36%)
Aug 11, 2010	40.78	40.86	40.27	40.31	3,946,169	-0.80(-1.95%)
Aug 10, 2010	40.98	41.36	40.86	41.12	3,372,538	-0.13(-0.31%)
Aug 09, 2010	40.80	41.48	40.80	41.24	3,314,698	+0.45(+1.10%)
Aug 06, 2010	40.59	40.87	40.23	40.80	4,199,513	+0.06(+0.14%)
Aug 05, 2010	40.94	40.94	40.31	40.74	6,039,925	-0.68(-1.64%)
Aug 04, 2010	40.76	41.57	40.58	41.42	6,048,641	+0.76(+1.87%)
Aug 03, 2010	40.71	40.92	40.53	40.66	4,515,913	-0.21(-0.51%)
Aug 02, 2010	41.02	41.22	40.81	40.87	5,036,912	+0.09(+0.23%)
Jul 30, 2010	40.05	40.90	40.05	40.77	4,136,415	+0.36(+0.89%)
Jul 29, 2010	40.79	40.98	40.10	40.41	4,784,371	-0.22(-0.53%)
Jul 28, 2010	41.14	41.27	40.56	40.63	4,280,924	-0.50(-1.22%)
Jul 27, 2010	40.61	41.24	40.54	41.13	9,638,984	+1.08(+2.69%)
Jul 26, 2010	40.11	40.26	39.87	40.05	4,860,262	-0.17(-0.43%)
Jul 23, 2010	39.54	40.26	39.38	40.23	6,822,938	+0.75(+1.91%)
Jul 22, 2010	38.89	39.60	38.71	39.47	7,349,621	+0.93(+2.41%)
Jul 21, 2010	39.59	39.61	38.45	38.54	6,922,922	-1.06(-2.69%)
Jul 20, 2010	39.09	39.61	38.90	39.61	8,823,155	+0.19(+0.49%)
Jul 19, 2010	39.64	39.75	39.25	39.41	4,972,450	-0.12(-0.29%)
Jul 16, 2010	40.69	40.69	39.51	39.53	6,982,648	-1.13(-2.78%)
Jul 15, 2010	40.53	40.69	40.15	40.66	4,102,278	+0.14(+0.35%)
Jul 14, 2010	40.54	40.55	40.17	40.51	4,768,305	-0.12(-0.28%)
Jul 13, 2010	40.37	40.80	40.37	40.63	4,460,854	+0.42(+1.04%)
Jul 12, 2010	40.30	40.57	40.07	40.21	3,678,383	-0.19(-0.46%)
Jul 09, 2010	40.47	40.47	39.97	40.40	5,418,682	+0.35(+0.86%)
Jul 08, 2010	39.38	40.11	39.20	40.05	10,560,715	+1.02(+2.62%)
Jul 07, 2010	38.65	39.06	38.40	39.03	6,694,441	+0.21(+0.54%)
Jul 06, 2010	39.32	39.33	38.47	38.82	4,679,891	-0.17(-0.42%)
Jul 02, 2010	39.67	39.67	38.65	38.99	4,708,479	-0.48(-1.22%)
Jul 01, 2010	39.35	39.66	38.99	39.47	7,478,560	+0.05(+0.13%)
Jun 30, 2010	39.92	40.02	39.32	39.42	6,411,505	-0.58(-1.44%)
Jun 29, 2010	40.39	40.53	39.82	40.00	5,978,685	-0.58(-1.44%)
Jun 25, 2010	40.38	40.88	40.17	40.58	6,243,606	+0.16(+0.39%)
Jun 24, 2010	41.10	41.30	40.26	40.42	5,247,226	-0.88(-2.12%)
Jun 23, 2010	41.40	41.47	40.99	41.30	3,534,543	-0.12(-0.30%)
Jun 22, 2010	41.69	41.92	41.37	41.42	3,778,120	-0.12(-0.29%)
Jun 21, 2010	42.06	42.20	41.38	41.54	3,888,378	-0.31(-0.74%)
Jun 18, 2010	42.06	42.22	41.74	41.85	5,086,965	-0.27(-0.63%)
Jun 17, 2010	42.12	42.22	41.69	42.12	3,934,810	+0.17(+0.41%)
Jun 16, 2010	42.04	42.34	41.79	41.94	4,001,493	-0.59(-1.39%)
Jun 15, 2010	41.65	42.55	41.64	42.53	7,093,430	+1.18(+2.85%)
Jun 14, 2010	41.44	41.63	41.20	41.35	3,492,219	+0.00(+0.00%)
Jun 11, 2010	41.11	41.45	40.98	41.35	4,302,006	-0.09(-0.23%)
Jun 10, 2010	41.57	41.74	41.20	41.45	4,558,240	+0.18(+0.44%)
Jun 09, 2010	40.75	41.52	40.68	41.27	6,852,858	+0.53(+1.31%)
Jun 08, 2010	40.04	40.78	39.94	40.74	5,183,160	+0.58(+1.45%)
Jun 07, 2010	40.27	40.71	40.09	40.15	4,749,626	-0.23(-0.57%)
Jun 04, 2010	41.30	41.30	40.27	40.39	7,648,559	-1.26(-3.03%)
Jun 03, 2010	41.86	42.53	41.20	41.65	10,040,969	-0.73(-1.73%)
Jun 02, 2010	41.94	42.40	41.66	42.38	5,422,996	+0.70(+1.67%)
Jun 01, 2010	41.83	42.31	41.51	41.68	4,451,397	-0.19(-0.46%)
May 28, 2010	42.23	42.36	41.71	41.88	4,869,606	-0.35(-0.83%)
May 27, 2010	41.22	42.61	41.01	42.23	12,190,629	+1.98(+4.93%)
May 26, 2010	40.69	40.76	40.05	40.25	8,549,350	-0.37(-0.92%)
May 25, 2010	40.23	40.62	39.82	40.62	8,512,790	-0.19(-0.46%)
May 24, 2010	41.11	41.28	40.75	40.81	4,679,374	-0.49(-1.18%)
May 21, 2010	40.21	41.51	40.11	41.30	8,298,199	+0.61(+1.50%)
May 20, 2010	40.96	41.35	40.66	40.69	9,396,303	-0.85(-2.04%)
May 19, 2010	41.33	42.04	41.33	41.53	6,050,668	-0.01(-0.02%)
May 18, 2010	42.16	42.41	41.47	41.54	5,993,136	-0.41(-0.98%)
May 17, 2010	41.57	42.02	41.36	41.95	5,743,195	+0.44(+1.06%)
May 14, 2010	41.17	41.79	41.13	41.51	6,802,238	+0.05(+0.12%)
May 13, 2010	41.56	42.05	41.41	41.46	6,965,197	-0.15(-0.36%)
May 12, 2010	41.74	41.84	41.45	41.61	5,733,893	-0.04(-0.10%)
May 11, 2010	41.78	41.91	41.22	41.66	7,570,829	+0.30(+0.73%)
May 10, 2010	41.51	42.41	41.05	41.35	11,654,516	+0.15(+0.37%)
May 07, 2010	41.60	42.20	40.86	41.20	12,916,902	-0.52(-1.24%)
May 06, 2010	42.38	42.50	39.54	41.72	15,544,046	-1.68(-3.86%)
May 05, 2010	43.63	43.73	42.94	43.40	8,955,567	+0.49(+1.15%)
May 04, 2010	42.15	43.25	41.78	42.90	8,438,519	+0.41(+0.96%)
May 03, 2010	42.29	42.63	42.20	42.50	5,654,471	+0.16(+0.39%)
Apr 30, 2010	42.37	42.76	42.29	42.33	6,923,546	-0.19(-0.46%)
Apr 29, 2010	42.28	42.60	42.22	42.52	4,024,815	+0.36(+0.85%)
Apr 28, 2010	42.49	42.62	42.09	42.17	4,832,434	-0.23(-0.54%)
Apr 27, 2010	43.17	43.17	42.35	42.39	5,511,316	-0.64(-1.50%)
Apr 26, 2010	43.13	43.20	43.00	43.04	4,011,912	-0.09(-0.22%)
Apr 23, 2010	43.04	43.33	42.99	43.13	5,607,016	-0.01(-0.03%)
Apr 22, 2010	42.44	43.28	42.36	43.15	5,468,113	+0.51(+1.19%)
Apr 21, 2010	42.56	42.67	42.30	42.64	4,233,276	+0.01(+0.03%)
Apr 20, 2010	42.77	42.93	42.51	42.62	5,168,612	+0.01(+0.03%)
Apr 19, 2010	42.48	42.65	41.99	42.61	5,639,562	+0.20(+0.47%)
Apr 16, 2010	42.24	42.65	42.22	42.41	7,598,529	+0.11(+0.27%)
Apr 15, 2010	42.57	42.59	42.20	42.29	8,031,235	-0.42(-0.99%)
Apr 14, 2010	42.84	42.90	42.23	42.72	9,394,965	-0.19(-0.45%)
Apr 13, 2010	43.15	43.38	42.82	42.91	5,849,839	-0.33(-0.76%)
Apr 12, 2010	43.63	43.86	43.18	43.24	6,351,352	-0.62(-1.41%)
Apr 09, 2010	43.73	44.00	43.65	43.86	3,914,686	+0.16(+0.38%)
Apr 08, 2010	44.14	44.15	43.58	43.69	6,247,508	-0.53(-1.20%)
Apr 07, 2010	44.17	44.39	44.06	44.22	5,439,196	-0.01(-0.03%)
Apr 06, 2010	43.74	44.31	43.53	44.24	5,009,259	+0.66(+1.51%)
Apr 05, 2010	43.23	43.61	42.99	43.58	2,995,229	+0.49(+1.13%)
Apr 01, 2010	42.80	43.09	43.09	43.09	3,682,246	+0.31(+0.72%)
Mar 31, 2010	43.03	43.07	42.76	42.78	3,556,373	-0.33(-0.76%)
Mar 30, 2010	43.18	43.35	43.02	43.11	2,884,948	+0.02(+0.05%)
Mar 29, 2010	43.09	43.30	42.96	43.09	3,315,402	+0.01(+0.02%)
Mar 26, 2010	43.17	43.29	42.92	43.08	3,212,809	+0.06(+0.13%)
Mar 25, 2010	43.29	43.29	43.00	43.03	3,616,878	-0.01(-0.03%)
Mar 24, 2010	43.52	43.52	43.00	43.04	4,061,371	-0.49(-1.14%)
Mar 23, 2010	43.53	43.63	43.25	43.53	4,100,128	-0.09(-0.20%)
Mar 22, 2010	43.38	43.77	43.29	43.62	3,306,285	+0.11(+0.26%)
Mar 19, 2010	43.98	44.06	43.34	43.51	6,542,288	-0.39(-0.90%)
Mar 18, 2010	43.71	44.01	43.65	43.90	4,404,945	-0.04(-0.10%)
Mar 17, 2010	43.68	44.04	43.63	43.94	4,347,920	+0.30(+0.69%)
Mar 16, 2010	43.50	43.68	43.41	43.64	3,462,111	+0.26(+0.59%)
Mar 15, 2010	43.28	43.43	43.03	43.38	3,607,401	+0.27(+0.63%)
Mar 12, 2010	42.90	43.33	42.85	43.11	5,497,143	+0.19(+0.45%)
Mar 11, 2010	42.83	43.03	42.82	42.92	5,523,011	+0.04(+0.10%)
Mar 10, 2010	43.14	43.28	42.82	42.87	4,533,742	-0.21(-0.48%)
Mar 09, 2010	43.26	43.40	43.02	43.08	4,447,956	-0.39(-0.89%)
Mar 08, 2010	43.38	43.71	43.36	43.47	4,215,407	-0.01(-0.02%)
Mar 05, 2010	43.60	43.68	43.35	43.48	4,905,511	-0.09(-0.20%)
Mar 04, 2010	43.53	43.82	43.33	43.56	4,586,340	+0.09(+0.20%)
Mar 03, 2010	42.81	44.12	42.73	43.48	14,171,118	-0.50(-1.14%)
Mar 02, 2010	44.51	44.51	43.85	43.98	5,758,680	-0.19(-0.44%)
Mar 01, 2010	43.71	44.50	43.48	44.17	5,626,148	+0.49(+1.12%)
Feb 26, 2010	43.96	44.04	43.55	43.68	5,138,739	-0.31(-0.70%)
Feb 25, 2010	43.20	44.08	43.14	43.99	4,932,291	+0.39(+0.89%)
Feb 24, 2010	43.56	43.86	43.43	43.61	4,058,860	+0.25(+0.58%)
Feb 23, 2010	43.45	43.65	43.28	43.35	4,300,277	-0.20(-0.46%)
Feb 22, 2010	43.99	44.03	43.48	43.56	4,193,060	-0.25(-0.57%)
Feb 19, 2010	43.51	43.96	43.46	43.81	3,503,306	+0.13(+0.30%)
Feb 18, 2010	43.66	43.80	43.41	43.68	3,175,388	-0.06(-0.15%)
Feb 17, 2010	43.56	43.92	43.52	43.74	3,716,752	+0.27(+0.63%)
Feb 16, 2010	42.72	43.60	42.49	43.47	5,655,714	+1.00(+2.34%)
Feb 12, 2010	42.41	42.47	42.47	42.47	6,053,941	-0.28(-0.65%)
Feb 11, 2010	42.17	42.83	42.04	42.75	5,625,688	+0.37(+0.88%)
Feb 10, 2010	42.03	42.50	41.83	42.38	6,309,092	+0.41(+0.97%)
Feb 09, 2010	42.00	42.14	41.57	41.97	4,881,465	+0.44(+1.07%)
Feb 08, 2010	41.62	41.99	41.52	41.53	4,647,558	-0.31(-0.75%)
Feb 05, 2010	41.85	42.07	41.48	41.84	6,711,139	+0.04(+0.10%)
Feb 04, 2010	41.55	42.10	41.50	41.80	8,347,513	+0.07(+0.17%)
Feb 03, 2010	41.85	42.11	41.70	41.73	7,376,599	-0.25(-0.60%)
Feb 02, 2010	41.43	42.06	41.14	41.98	7,323,947	+0.61(+1.49%)
Feb 01, 2010	41.29	41.37	40.97	41.36	6,013,515	+0.34(+0.84%)
Jan 29, 2010	41.14	41.81	41.00	41.02	7,579,482	+0.06(+0.14%)
Jan 28, 2010	41.24	41.30	40.76	40.96	4,475,318	-0.13(-0.31%)
Jan 27, 2010	41.22	41.46	40.91	41.09	5,286,504	-0.29(-0.69%)
Jan 26, 2010	40.86	41.77	40.81	41.38	4,942,525	+0.27(+0.66%)
Jan 25, 2010	40.96	41.30	40.54	41.11	3,766,645	+0.34(+0.84%)
Jan 22, 2010	41.00	41.40	40.74	40.76	5,909,663	-0.32(-0.78%)
Jan 21, 2010	41.52	41.86	40.96	41.09	4,799,089	-0.54(-1.29%)
Jan 20, 2010	41.77	41.91	41.16	41.62	6,278,549	-0.49(-1.15%)
Jan 19, 2010	42.27	42.34	41.99	42.11	3,581,327	+0.11(+0.27%)
Jan 15, 2010	42.14	41.99	41.99	41.99	4,314,311	+0.05(+0.12%)
Jan 14, 2010	42.23	42.32	41.94	41.94	3,003,840	-0.49(-1.14%)
Jan 13, 2010	42.22	42.56	42.10	42.43	2,872,049	+0.26(+0.63%)
Jan 12, 2010	42.31	42.42	41.94	42.16	2,958,480	-0.23(-0.54%)
Jan 11, 2010	42.29	42.44	42.14	42.39	2,562,425	+0.05(+0.12%)
Jan 08, 2010	42.48	42.58	42.22	42.34	3,287,528	-0.31(-0.72%)
Jan 07, 2010	42.91	43.17	42.33	42.65	6,338,432	-0.21(-0.48%)
Jan 06, 2010	42.19	42.89	42.14	42.86	5,211,889	+0.55(+1.30%)
Jan 05, 2010	42.33	42.44	42.03	42.31	3,886,060	-0.13(-0.30%)
Jan 04, 2010	42.24	42.91	42.24	42.44	4,592,116	+0.17(+0.41%)
Dec 31, 2009	43.03	42.27	42.27	42.27	2,608,018	-0.63(-1.47%)
Dec 30, 2009	42.95	43.21	42.77	42.89	2,349,824	-0.15(-0.35%)
Dec 29, 2009	43.21	43.35	43.00	43.04	2,512,142	-0.21(-0.50%)
Dec 28, 2009	43.14	43.39	43.09	43.26	2,447,503	+0.11(+0.26%)
Dec 24, 2009	43.06	43.29	42.92	43.14	2,353,838	+0.24(+0.55%)
Dec 23, 2009	42.57	43.08	42.57	42.91	4,123,912	+0.36(+0.84%)
Dec 22, 2009	42.16	42.72	42.16	42.55	4,236,603	+0.21(+0.51%)
Dec 21, 2009	41.99	42.54	41.89	42.34	2,959,461	+0.60(+1.44%)
Dec 18, 2009	41.45	41.76	41.09	41.74	6,356,995	+0.45(+1.09%)
Dec 17, 2009	41.81	41.84	41.29	41.29	4,027,427	-0.69(-1.65%)
Dec 16, 2009	42.25	42.50	41.94	41.98	4,002,864	-0.15(-0.36%)
Dec 15, 2009	42.45	42.48	42.04	42.13	3,912,702	-0.35(-0.82%)
Dec 14, 2009	42.36	42.66	42.27	42.48	3,044,794	+0.11(+0.25%)
Dec 11, 2009	42.17	42.49	42.12	42.37	4,476,116	+0.40(+0.95%)
Dec 10, 2009	42.25	42.40	41.59	41.97	7,806,944	+0.07(+0.17%)
Dec 09, 2009	41.94	42.14	41.50	41.90	5,243,712	-0.06(-0.15%)
Dec 08, 2009	42.04	42.12	41.43	41.97	5,394,500	-0.43(-1.01%)
Dec 07, 2009	42.24	42.67	42.18	42.39	3,391,266	+0.11(+0.27%)
Dec 04, 2009	42.43	42.85	41.91	42.28	6,910,174	+0.12(+0.29%)
Dec 03, 2009	42.43	42.55	42.07	42.16	11,656,130	-1.32(-3.04%)
Dec 02, 2009	43.32	43.68	43.06	43.48	6,042,572	+0.10(+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.