Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	48.27	49.24	48.21	49.01	4,559,032	+0.46(+0.96%)
Nov 29, 2010	48.50	48.57	48.08	48.55	3,242,030	-0.18(-0.37%)
Nov 26, 2010	48.65	48.91	48.59	48.73	1,314,786	-0.23(-0.47%)
Nov 24, 2010	48.69	48.96	48.96	48.96	3,707,980	+0.46(+0.96%)
Nov 23, 2010	48.55	48.62	48.04	48.50	4,118,769	-0.26(-0.54%)
Nov 22, 2010	48.04	48.82	47.97	48.76	3,899,975	+0.51(+1.05%)
Nov 19, 2010	48.03	48.37	47.93	48.25	3,738,774	+0.11(+0.23%)
Nov 18, 2010	48.75	48.92	48.08	48.14	5,064,146	-0.44(-0.91%)
Nov 17, 2010	47.86	48.66	47.86	48.58	7,565,727	+0.93(+1.95%)
Nov 16, 2010	47.26	48.13	46.81	47.66	8,550,766	+0.19(+0.40%)
Nov 15, 2010	47.45	47.84	47.41	47.47	4,067,955	+0.20(+0.43%)
Nov 12, 2010	47.03	47.63	46.87	47.26	5,108,463	-0.11(-0.23%)
Nov 11, 2010	46.47	47.42	46.33	47.37	5,239,682	+0.65(+1.40%)
Nov 10, 2010	46.41	46.76	46.35	46.72	3,698,078	+0.17(+0.36%)
Nov 09, 2010	46.90	46.96	46.37	46.55	3,590,288	-0.43(-0.91%)
Nov 08, 2010	47.02	47.03	46.57	46.98	3,605,254	-0.43(-0.90%)
Nov 05, 2010	47.50	47.87	47.29	47.41	4,193,341	-0.06(-0.12%)
Nov 04, 2010	46.31	47.58	46.31	47.47	8,002,895	+1.68(+3.67%)
Nov 03, 2010	46.05	46.29	45.46	45.79	5,629,456	-0.41(-0.88%)
Nov 02, 2010	46.07	46.52	45.92	46.19	4,122,310	+0.32(+0.70%)
Nov 01, 2010	45.71	46.12	45.51	45.87	3,849,509	+0.37(+0.81%)
Oct 29, 2010	45.39	45.60	45.32	45.50	3,242,949	-0.02(-0.05%)
Oct 28, 2010	45.71	45.85	45.31	45.52	3,290,527	-0.13(-0.29%)
Oct 27, 2010	45.95	45.95	45.31	45.66	4,660,819	-0.67(-1.45%)
Oct 25, 2010	46.33	46.80	46.25	46.33	3,825,058	+0.06(+0.12%)
Oct 22, 2010	46.13	46.32	45.68	46.27	3,330,102	+0.31(+0.68%)
Oct 21, 2010	45.21	46.17	45.19	45.96	5,773,627	+0.72(+1.58%)
Oct 20, 2010	45.05	45.57	44.98	45.24	3,855,253	+0.29(+0.64%)
Oct 19, 2010	45.28	45.62	44.73	44.95	5,494,858	-0.72(-1.58%)
Oct 18, 2010	45.83	46.11	45.62	45.68	3,344,783	-0.35(-0.77%)
Oct 15, 2010	45.86	46.08	45.68	46.03	5,581,735	+0.38(+0.82%)
Oct 14, 2010	45.61	46.15	45.46	45.65	5,832,424	-0.13(-0.28%)
Oct 13, 2010	45.67	46.22	45.52	45.78	6,928,352	+0.01(+0.03%)
Oct 12, 2010	46.27	46.31	45.75	45.77	6,164,330	-0.71(-1.52%)
Oct 11, 2010	45.81	46.60	45.73	46.48	3,577,099	+0.02(+0.05%)
Oct 08, 2010	46.54	46.93	46.20	46.46	7,794,004	-0.70(-1.49%)
Oct 07, 2010	47.13	47.16	46.56	47.16	6,985,813	-0.11(-0.23%)
Oct 06, 2010	45.52	47.30	45.39	47.27	15,917,824	+0.54(+1.16%)
Oct 05, 2010	46.97	46.97	46.48	46.72	7,886,319	+0.07(+0.15%)
Oct 04, 2010	47.01	47.14	46.63	46.65	6,231,455	-0.35(-0.75%)
Oct 01, 2010	46.91	47.15	46.61	47.00	5,587,690	+0.40(+0.87%)
Sep 30, 2010	46.87	46.97	46.30	46.60	5,660,455	-0.13(-0.28%)
Sep 29, 2010	46.92	47.13	46.53	46.73	4,961,537	-0.24(-0.51%)
Sep 28, 2010	46.15	47.05	46.02	46.97	7,547,018	+0.92(+1.99%)
Sep 27, 2010	46.12	46.35	45.98	46.05	6,510,366	-0.23(-0.50%)
Sep 24, 2010	45.52	46.47	45.36	46.28	6,201,962	+1.12(+2.48%)
Sep 23, 2010	44.84	45.39	44.71	45.16	4,703,682	+0.12(+0.27%)
Sep 22, 2010	44.45	45.13	44.45	45.04	6,651,646	+0.77(+1.73%)
Sep 21, 2010	44.23	44.46	43.98	44.27	4,426,329	-0.01(-0.02%)
Sep 20, 2010	44.45	44.64	44.06	44.28	4,805,563	-0.01(-0.02%)
Sep 17, 2010	44.44	44.44	44.04	44.29	4,837,758	+0.07(+0.16%)
Sep 15, 2010	44.11	44.27	44.01	44.22	4,875,516	+0.11(+0.25%)
Sep 14, 2010	43.36	44.23	43.31	44.11	5,722,108	+0.72(+1.65%)
Sep 13, 2010	43.23	43.52	42.93	43.39	4,300,781	+0.37(+0.86%)
Sep 10, 2010	42.85	43.20	42.73	43.02	3,610,026	+0.43(+1.02%)
Sep 09, 2010	42.99	43.00	42.51	42.59	3,629,720	-0.20(-0.46%)
Sep 08, 2010	42.90	42.94	42.49	42.78	4,722,723	+0.41(+0.97%)
Sep 07, 2010	42.09	42.63	42.06	42.37	3,596,014	+0.05(+0.12%)
Sep 03, 2010	42.67	42.67	42.05	42.32	3,846,332	-0.01(-0.03%)
Sep 02, 2010	42.21	42.51	41.66	42.34	6,935,021	+0.58(+1.38%)
Sep 01, 2010	41.14	41.83	41.01	41.76	5,489,062	+0.93(+2.28%)
Aug 31, 2010	40.36	41.23	40.28	40.83	6,031,889	+0.31(+0.77%)
Aug 30, 2010	40.62	41.08	40.52	40.52	3,934,442	-0.09(-0.21%)
Aug 27, 2010	40.75	40.85	40.04	40.60	5,889,087	-0.07(-0.16%)
Aug 26, 2010	41.28	41.30	40.57	40.67	5,334,132	-0.57(-1.38%)
Aug 25, 2010	40.01	41.48	39.89	41.24	8,229,393	+1.06(+2.64%)
Aug 24, 2010	39.40	40.23	39.06	40.18	9,214,749	+0.51(+1.27%)
Aug 23, 2010	39.98	40.21	39.63	39.67	3,331,633	-0.10(-0.25%)
Aug 20, 2010	39.55	39.83	39.37	39.77	4,007,935	+0.02(+0.05%)
Aug 19, 2010	40.06	40.20	39.46	39.75	4,077,168	-0.48(-1.20%)
Aug 18, 2010	39.92	40.46	39.74	40.23	4,025,911	-0.11(-0.27%)
Aug 17, 2010	40.11	40.67	40.02	40.34	3,655,825	+0.33(+0.83%)
Aug 16, 2010	39.84	40.10	39.74	40.01	3,314,889	+0.04(+0.11%)
Aug 13, 2010	40.04	40.26	39.79	39.97	3,142,298	-0.26(-0.65%)
Aug 12, 2010	40.10	40.44	40.01	40.23	4,523,832	-0.14(-0.36%)
Aug 11, 2010	40.83	40.91	40.33	40.37	3,940,559	-0.80(-1.95%)
Aug 10, 2010	41.04	41.42	40.92	41.17	3,367,743	-0.13(-0.31%)
Aug 09, 2010	40.86	41.54	40.86	41.30	3,309,986	+0.45(+1.10%)
Aug 06, 2010	40.65	40.93	40.29	40.86	4,193,542	+0.06(+0.14%)
Aug 05, 2010	41.00	41.00	40.36	40.80	6,031,338	-0.68(-1.64%)
Aug 04, 2010	40.82	41.63	40.64	41.48	6,040,042	+0.76(+1.87%)
Aug 03, 2010	40.77	40.97	40.59	40.71	4,509,493	-0.21(-0.51%)
Aug 02, 2010	41.08	41.28	40.87	40.92	5,029,751	+0.09(+0.23%)
Jul 30, 2010	40.11	40.96	40.11	40.83	4,130,535	+0.36(+0.89%)
Jul 29, 2010	40.85	41.04	40.15	40.47	4,777,569	-0.22(-0.53%)
Jul 28, 2010	41.20	41.33	40.61	40.69	4,274,838	-0.50(-1.22%)
Jul 27, 2010	40.67	41.29	40.60	41.19	9,625,281	+1.08(+2.69%)
Jul 26, 2010	40.17	40.32	39.92	40.11	4,853,352	-0.17(-0.43%)
Jul 23, 2010	39.60	40.32	39.44	40.28	6,813,238	+0.76(+1.91%)
Jul 22, 2010	38.94	39.66	38.76	39.53	7,339,173	+0.93(+2.41%)
Jul 21, 2010	39.65	39.67	38.51	38.60	6,913,080	-1.07(-2.69%)
Jul 20, 2010	39.15	39.66	38.96	39.66	8,810,612	+0.19(+0.49%)
Jul 19, 2010	39.69	39.81	39.31	39.47	4,965,381	-0.12(-0.29%)
Jul 16, 2010	40.74	40.75	39.56	39.58	6,972,721	-1.13(-2.78%)
Jul 15, 2010	40.59	40.74	40.21	40.71	4,096,446	+0.14(+0.35%)
Jul 14, 2010	40.60	40.61	40.23	40.57	4,761,526	-0.12(-0.28%)
Jul 13, 2010	40.43	40.86	40.43	40.69	4,454,512	+0.42(+1.04%)
Jul 12, 2010	40.35	40.63	40.12	40.27	3,673,154	-0.19(-0.46%)
Jul 09, 2010	40.53	40.53	40.03	40.46	5,410,978	+0.35(+0.86%)
Jul 08, 2010	39.44	40.17	39.25	40.11	10,545,701	+1.02(+2.62%)
Jul 07, 2010	38.71	39.12	38.45	39.09	6,684,924	+0.21(+0.54%)
Jul 06, 2010	39.38	39.39	38.53	38.88	4,673,238	-0.17(-0.42%)
Jul 02, 2010	39.73	39.73	38.71	39.04	4,701,785	-0.48(-1.22%)
Jul 01, 2010	39.40	39.71	39.04	39.53	7,467,929	+0.05(+0.13%)
Jun 30, 2010	39.97	40.08	39.38	39.48	6,402,391	-0.58(-1.44%)
Jun 29, 2010	40.45	40.59	39.88	40.05	5,970,185	-0.58(-1.44%)
Jun 25, 2010	40.44	40.94	40.23	40.64	6,234,730	+0.16(+0.39%)
Jun 24, 2010	41.16	41.36	40.32	40.48	5,239,766	-0.88(-2.12%)
Jun 23, 2010	41.46	41.53	41.05	41.36	3,529,519	-0.12(-0.30%)
Jun 22, 2010	41.75	41.98	41.43	41.48	3,772,749	-0.12(-0.29%)
Jun 21, 2010	42.12	42.26	41.43	41.60	3,882,851	-0.31(-0.74%)
Jun 18, 2010	42.12	42.28	41.79	41.91	5,079,733	-0.27(-0.63%)
Jun 17, 2010	42.18	42.28	41.75	42.18	3,929,216	+0.17(+0.41%)
Jun 16, 2010	42.10	42.40	41.85	42.00	3,995,804	-0.59(-1.39%)
Jun 15, 2010	41.71	42.61	41.70	42.59	7,083,345	+1.18(+2.85%)
Jun 14, 2010	41.50	41.69	41.25	41.41	3,487,255	+0.00(+0.00%)
Jun 11, 2010	41.17	41.51	41.04	41.41	4,295,890	-0.09(-0.23%)
Jun 10, 2010	41.63	41.80	41.25	41.51	4,551,760	+0.18(+0.44%)
Jun 09, 2010	40.81	41.58	40.74	41.33	6,843,116	+0.53(+1.31%)
Jun 08, 2010	40.10	40.84	39.99	40.79	5,175,792	+0.58(+1.45%)
Jun 07, 2010	40.33	40.77	40.15	40.21	4,742,874	-0.23(-0.57%)
Jun 04, 2010	41.36	41.36	40.33	40.44	7,637,685	-1.27(-3.03%)
Jun 03, 2010	41.92	42.59	41.25	41.71	10,026,695	-0.73(-1.73%)
Jun 02, 2010	42.00	42.46	41.72	42.44	5,415,287	+0.70(+1.67%)
Jun 01, 2010	41.89	42.37	41.56	41.74	4,445,069	-0.19(-0.46%)
May 28, 2010	42.29	42.42	41.77	41.94	4,862,683	-0.35(-0.83%)
May 27, 2010	41.28	42.67	41.07	42.29	12,173,299	+1.99(+4.93%)
May 26, 2010	40.75	40.82	40.11	40.30	8,537,196	-0.37(-0.92%)
May 25, 2010	40.29	40.68	39.88	40.68	8,500,688	-0.19(-0.46%)
May 24, 2010	41.17	41.33	40.81	40.87	4,672,722	-0.49(-1.18%)
May 21, 2010	40.27	41.56	40.17	41.36	8,286,402	+0.61(+1.50%)
May 20, 2010	41.02	41.41	40.71	40.74	9,382,945	-0.85(-2.04%)
May 19, 2010	41.39	42.10	41.39	41.59	6,042,067	-0.01(-0.02%)
May 18, 2010	42.22	42.47	41.53	41.60	5,984,616	-0.41(-0.98%)
May 17, 2010	41.63	42.08	41.42	42.01	5,735,030	+0.44(+1.06%)
May 14, 2010	41.23	41.85	41.19	41.57	6,792,568	+0.05(+0.12%)
May 13, 2010	41.62	42.11	41.47	41.52	6,955,296	-0.15(-0.36%)
May 12, 2010	41.80	41.90	41.51	41.67	5,725,741	-0.04(-0.10%)
May 11, 2010	41.84	41.97	41.28	41.72	7,560,066	+0.30(+0.73%)
May 10, 2010	41.57	42.47	41.11	41.41	11,637,947	+0.15(+0.37%)
May 07, 2010	41.66	42.26	40.92	41.26	12,898,539	-0.52(-1.24%)
May 06, 2010	42.44	42.56	39.60	41.78	15,521,948	-1.68(-3.86%)
May 05, 2010	43.70	43.80	43.00	43.46	8,942,835	+0.49(+1.15%)
May 04, 2010	42.21	43.31	41.84	42.96	8,426,522	+0.41(+0.96%)
May 03, 2010	42.35	42.69	42.26	42.56	5,646,432	+0.16(+0.39%)
Apr 30, 2010	42.43	42.82	42.35	42.39	6,913,703	-0.19(-0.45%)
Apr 29, 2010	42.34	42.66	42.28	42.58	4,019,093	+0.36(+0.85%)
Apr 28, 2010	42.55	42.68	42.15	42.23	4,825,564	-0.23(-0.54%)
Apr 27, 2010	43.23	43.23	42.41	42.46	5,503,481	-0.65(-1.50%)
Apr 26, 2010	43.19	43.27	43.06	43.10	4,006,209	-0.09(-0.22%)
Apr 23, 2010	43.10	43.40	43.05	43.19	5,599,045	-0.01(-0.03%)
Apr 22, 2010	42.50	43.34	42.42	43.21	5,460,339	+0.51(+1.19%)
Apr 21, 2010	42.62	42.73	42.36	42.70	4,227,257	+0.01(+0.03%)
Apr 20, 2010	42.84	42.99	42.57	42.68	5,161,264	+0.01(+0.03%)
Apr 19, 2010	42.54	42.71	42.05	42.67	5,631,544	+0.20(+0.47%)
Apr 16, 2010	42.30	42.71	42.28	42.47	7,587,726	+0.11(+0.27%)
Apr 15, 2010	42.63	42.65	42.26	42.35	8,019,817	-0.42(-0.99%)
Apr 14, 2010	42.90	42.96	42.29	42.78	9,381,609	-0.19(-0.45%)
Apr 13, 2010	43.21	43.45	42.88	42.97	5,841,523	-0.33(-0.76%)
Apr 12, 2010	43.69	43.92	43.24	43.30	6,342,323	-0.62(-1.41%)
Apr 09, 2010	43.80	44.06	43.71	43.92	3,909,120	+0.16(+0.38%)
Apr 08, 2010	44.20	44.21	43.64	43.75	6,238,626	-0.53(-1.20%)
Apr 07, 2010	44.23	44.46	44.13	44.28	5,431,463	-0.01(-0.03%)
Apr 06, 2010	43.80	44.38	43.59	44.30	5,002,138	+0.66(+1.51%)
Apr 05, 2010	43.29	43.67	43.05	43.64	2,990,971	+0.49(+1.13%)
Apr 01, 2010	42.86	43.15	43.15	43.15	3,677,011	+0.31(+0.72%)
Mar 31, 2010	43.09	43.13	42.82	42.84	3,551,317	-0.33(-0.76%)
Mar 30, 2010	43.24	43.41	43.08	43.17	2,880,846	+0.02(+0.05%)
Mar 29, 2010	43.15	43.36	43.02	43.15	3,310,688	+0.01(+0.02%)
Mar 26, 2010	43.23	43.35	42.99	43.14	3,208,241	+0.06(+0.13%)
Mar 25, 2010	43.35	43.35	43.06	43.09	3,611,736	-0.01(-0.03%)
Mar 24, 2010	43.58	43.58	43.07	43.10	4,055,597	-0.50(-1.14%)
Mar 23, 2010	43.60	43.69	43.31	43.60	4,094,299	-0.09(-0.20%)
Mar 22, 2010	43.44	43.83	43.36	43.68	3,301,585	+0.11(+0.26%)
Mar 19, 2010	44.04	44.13	43.40	43.57	6,532,987	-0.39(-0.90%)
Mar 18, 2010	43.77	44.08	43.71	43.96	4,398,683	-0.04(-0.10%)
Mar 17, 2010	43.74	44.10	43.70	44.01	4,341,739	+0.30(+0.69%)
Mar 16, 2010	43.56	43.74	43.47	43.70	3,457,189	+0.26(+0.59%)
Mar 15, 2010	43.34	43.49	43.09	43.45	3,602,272	+0.27(+0.63%)
Mar 12, 2010	42.96	43.40	42.91	43.17	5,489,328	+0.19(+0.45%)
Mar 11, 2010	42.89	43.09	42.89	42.98	5,515,159	+0.04(+0.10%)
Mar 10, 2010	43.20	43.34	42.88	42.94	4,527,297	-0.21(-0.48%)
Mar 09, 2010	43.32	43.46	43.08	43.14	4,441,633	-0.39(-0.89%)
Mar 08, 2010	43.44	43.77	43.42	43.53	4,209,414	-0.01(-0.02%)
Mar 05, 2010	43.66	43.75	43.41	43.54	4,898,537	-0.09(-0.20%)
Mar 04, 2010	43.59	43.88	43.40	43.62	4,579,820	+0.09(+0.20%)
Mar 03, 2010	42.87	44.18	42.79	43.54	14,150,971	-0.50(-1.14%)
Mar 02, 2010	44.57	44.57	43.91	44.04	5,750,493	-0.19(-0.44%)
Mar 01, 2010	43.77	44.56	43.54	44.23	5,618,150	+0.49(+1.12%)
Feb 26, 2010	44.03	44.11	43.61	43.75	5,131,433	-0.31(-0.70%)
Feb 25, 2010	43.26	44.14	43.20	44.06	4,925,279	+0.39(+0.89%)
Feb 24, 2010	43.62	43.93	43.49	43.67	4,053,090	+0.25(+0.58%)
Feb 23, 2010	43.51	43.71	43.34	43.42	4,294,163	-0.20(-0.46%)
Feb 22, 2010	44.06	44.09	43.55	43.62	4,187,099	-0.25(-0.57%)
Feb 19, 2010	43.57	44.03	43.52	43.87	3,498,326	+0.13(+0.30%)
Feb 18, 2010	43.72	43.86	43.47	43.74	3,170,873	-0.06(-0.15%)
Feb 17, 2010	43.62	43.98	43.58	43.80	3,711,468	+0.27(+0.63%)
Feb 16, 2010	42.78	43.66	42.55	43.53	5,647,674	+1.00(+2.34%)
Feb 12, 2010	42.47	42.53	42.53	42.53	6,045,334	-0.28(-0.65%)
Feb 11, 2010	42.23	42.89	42.10	42.81	5,617,690	+0.37(+0.88%)
Feb 10, 2010	42.09	42.56	41.89	42.44	6,300,123	+0.41(+0.97%)
Feb 09, 2010	42.06	42.20	41.63	42.03	4,874,526	+0.44(+1.07%)
Feb 08, 2010	41.68	42.05	41.58	41.59	4,640,951	-0.31(-0.75%)
Feb 05, 2010	41.91	42.13	41.54	41.90	6,701,598	+0.04(+0.10%)
Feb 04, 2010	41.61	42.16	41.56	41.86	8,335,646	+0.07(+0.17%)
Feb 03, 2010	41.91	42.17	41.76	41.79	7,366,112	-0.25(-0.60%)
Feb 02, 2010	41.49	42.12	41.20	42.04	7,313,535	+0.62(+1.49%)
Feb 01, 2010	41.35	41.43	41.03	41.42	6,004,966	+0.34(+0.84%)
Jan 29, 2010	41.19	41.87	41.06	41.08	7,568,707	+0.06(+0.14%)
Jan 28, 2010	41.30	41.36	40.82	41.02	4,468,955	-0.13(-0.31%)
Jan 27, 2010	41.28	41.52	40.97	41.15	5,278,988	-0.29(-0.69%)
Jan 26, 2010	40.92	41.83	40.87	41.44	4,935,499	+0.27(+0.66%)
Jan 25, 2010	41.02	41.36	40.59	41.17	3,761,290	+0.34(+0.84%)
Jan 22, 2010	41.06	41.46	40.80	40.82	5,901,262	-0.32(-0.78%)
Jan 21, 2010	41.58	41.92	41.02	41.14	4,792,267	-0.54(-1.29%)
Jan 20, 2010	41.83	41.97	41.22	41.68	6,269,623	-0.49(-1.15%)
Jan 19, 2010	42.33	42.40	42.05	42.17	3,576,236	+0.11(+0.27%)
Jan 15, 2010	42.20	42.05	42.05	42.05	4,308,177	+0.05(+0.12%)
Jan 14, 2010	42.29	42.38	42.00	42.00	2,999,570	-0.49(-1.14%)
Jan 13, 2010	42.28	42.63	42.16	42.49	2,867,966	+0.26(+0.63%)
Jan 12, 2010	42.37	42.48	42.00	42.23	2,954,274	-0.23(-0.54%)
Jan 11, 2010	42.35	42.50	42.20	42.45	2,558,782	+0.05(+0.12%)
Jan 08, 2010	42.54	42.64	42.28	42.40	3,282,854	-0.31(-0.72%)
Jan 07, 2010	42.98	43.23	42.39	42.71	6,329,421	-0.21(-0.48%)
Jan 06, 2010	42.25	42.95	42.20	42.92	5,204,480	+0.55(+1.30%)
Jan 05, 2010	42.39	42.50	42.09	42.37	3,880,536	-0.13(-0.30%)
Jan 04, 2010	42.30	42.97	42.30	42.50	4,585,588	+0.17(+0.41%)
Dec 31, 2009	43.09	42.33	42.33	42.33	2,604,310	-0.63(-1.47%)
Dec 30, 2009	43.01	43.27	42.83	42.95	2,346,484	-0.15(-0.35%)
Dec 29, 2009	43.27	43.41	43.06	43.10	2,508,570	-0.21(-0.50%)
Dec 28, 2009	43.20	43.46	43.15	43.32	2,444,024	+0.11(+0.26%)
Dec 24, 2009	43.13	43.35	42.98	43.20	2,350,492	+0.24(+0.55%)
Dec 23, 2009	42.63	43.14	42.63	42.97	4,118,049	+0.36(+0.84%)
Dec 22, 2009	42.23	42.78	42.23	42.61	4,230,580	+0.21(+0.51%)
Dec 21, 2009	42.05	42.60	41.95	42.40	2,955,254	+0.60(+1.44%)
Dec 18, 2009	41.51	41.82	41.14	41.80	6,347,958	+0.45(+1.09%)
Dec 17, 2009	41.87	41.90	41.35	41.35	4,021,701	-0.69(-1.65%)
Dec 16, 2009	42.31	42.56	42.00	42.04	3,997,174	-0.15(-0.36%)
Dec 15, 2009	42.51	42.54	42.10	42.19	3,907,139	-0.35(-0.82%)
Dec 14, 2009	42.42	42.72	42.33	42.54	3,040,465	+0.11(+0.25%)
Dec 11, 2009	42.23	42.55	42.18	42.43	4,469,752	+0.40(+0.95%)
Dec 10, 2009	42.31	42.46	41.65	42.03	7,795,845	+0.07(+0.17%)
Dec 09, 2009	42.00	42.20	41.56	41.96	5,236,258	-0.06(-0.15%)
Dec 08, 2009	42.10	42.17	41.49	42.02	5,386,831	-0.43(-1.01%)
Dec 07, 2009	42.30	42.73	42.24	42.45	3,386,445	+0.11(+0.27%)
Dec 04, 2009	42.49	42.91	41.97	42.34	6,900,350	+0.12(+0.29%)
Dec 03, 2009	42.49	42.61	42.13	42.22	11,639,560	-1.32(-3.04%)
Dec 02, 2009	43.38	43.74	43.13	43.54	6,033,981	+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.