Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	35.38	35.55	35.14	35.34	2,541,413	-0.28(-0.78%)
Oct 28, 2010	35.78	35.96	35.01	35.62	3,506,894	-0.21(-0.58%)
Oct 27, 2010	35.71	36.00	34.99	35.83	5,317,272	+1.63(+4.77%)
Oct 25, 2010	34.22	34.45	34.10	34.20	2,933,467	+0.15(+0.44%)
Oct 22, 2010	33.78	34.25	33.62	34.05	2,405,967	+0.28(+0.84%)
Oct 21, 2010	34.11	34.57	33.48	33.76	5,549,598	-1.08(-3.09%)
Oct 20, 2010	35.24	35.24	34.70	34.84	2,799,027	-0.26(-0.75%)
Oct 19, 2010	35.22	35.64	34.98	35.10	4,135,424	-0.61(-1.71%)
Oct 18, 2010	34.77	35.73	34.64	35.71	2,348,175	+1.00(+2.89%)
Oct 15, 2010	35.32	35.32	34.50	34.71	3,009,622	-0.40(-1.14%)
Oct 14, 2010	35.04	35.29	34.67	35.11	2,637,109	-0.13(-0.36%)
Oct 13, 2010	35.19	35.36	34.70	35.24	2,557,626	+0.16(+0.45%)
Oct 12, 2010	34.84	35.14	34.54	35.08	2,029,170	+0.22(+0.63%)
Oct 11, 2010	34.43	34.97	34.26	34.86	1,862,288	+0.43(+1.24%)
Oct 08, 2010	34.35	34.52	34.12	34.43	1,624,064	+0.09(+0.27%)
Oct 07, 2010	34.83	34.89	34.10	34.34	1,870,159	-0.48(-1.37%)
Oct 06, 2010	34.61	34.83	34.46	34.82	1,274,984	+0.21(+0.60%)
Oct 05, 2010	34.32	34.81	34.03	34.61	2,624,791	+0.66(+1.95%)
Oct 04, 2010	34.52	34.54	33.78	33.95	1,890,067	-0.75(-2.16%)
Oct 01, 2010	34.68	34.89	34.16	34.69	1,965,846	+0.34(+0.99%)
Sep 30, 2010	34.40	35.04	34.18	34.35	1,673,606	+0.30(+0.88%)
Sep 29, 2010	34.07	34.48	33.84	34.05	1,959,538	-0.20(-0.58%)
Sep 28, 2010	34.18	34.32	33.63	34.25	1,480,385	+0.09(+0.27%)
Sep 27, 2010	34.49	34.52	34.12	34.16	2,590,965	-0.48(-1.38%)
Sep 24, 2010	33.85	34.66	33.70	34.64	2,537,686	+1.19(+3.56%)
Sep 23, 2010	33.60	33.90	33.43	33.45	2,433,484	-0.41(-1.20%)
Sep 22, 2010	34.52	34.64	33.83	33.85	2,620,206	-0.64(-1.85%)
Sep 21, 2010	35.17	35.45	34.33	34.49	2,165,304	-0.74(-2.11%)
Sep 20, 2010	35.08	35.31	34.54	35.24	3,304,296	+0.31(+0.90%)
Sep 17, 2010	35.26	35.27	34.70	34.92	2,616,621	+0.26(+0.74%)
Sep 15, 2010	34.47	34.70	34.23	34.67	1,786,208	+0.05(+0.14%)
Sep 14, 2010	34.84	34.84	34.30	34.62	1,745,218	-0.26(-0.76%)
Sep 13, 2010	34.43	34.92	34.37	34.88	2,385,025	+0.91(+2.68%)
Sep 10, 2010	34.22	34.40	33.89	33.97	1,814,734	-0.17(-0.50%)
Sep 09, 2010	34.47	34.61	33.89	34.14	1,562,920	+0.08(+0.23%)
Sep 08, 2010	33.93	34.40	33.78	34.06	1,663,800	+0.28(+0.84%)
Sep 07, 2010	34.51	34.51	33.73	33.78	1,911,718	-0.81(-2.35%)
Sep 03, 2010	33.72	34.70	33.72	34.59	3,902,930	+1.16(+3.47%)
Sep 02, 2010	33.58	33.74	33.12	33.43	2,307,761	-0.13(-0.38%)
Sep 01, 2010	33.04	33.59	32.83	33.56	2,738,212	+0.90(+2.76%)
Aug 31, 2010	32.35	32.83	32.07	32.66	2,145,954	+0.20(+0.63%)
Aug 30, 2010	33.11	33.19	32.42	32.45	2,086,338	-0.86(-2.57%)
Aug 27, 2010	32.66	33.33	32.46	33.31	2,402,315	+0.84(+2.59%)
Aug 26, 2010	32.98	33.17	32.36	32.47	2,665,338	-0.45(-1.38%)
Aug 25, 2010	33.05	33.17	32.53	32.92	2,780,915	-0.31(-0.94%)
Aug 24, 2010	33.54	33.61	33.19	33.23	2,581,504	-0.55(-1.63%)
Aug 23, 2010	34.45	34.45	33.77	33.78	2,117,181	-0.41(-1.21%)
Aug 20, 2010	34.18	34.30	33.82	34.20	2,873,830	+0.00(+0.01%)
Aug 19, 2010	35.30	35.40	34.14	34.19	3,465,379	-1.07(-3.03%)
Aug 18, 2010	35.69	35.92	35.24	35.26	3,214,985	-0.49(-1.37%)
Aug 17, 2010	35.19	35.76	34.93	35.75	4,385,428	+0.62(+1.75%)
Aug 16, 2010	35.29	35.49	34.30	35.14	5,270,172	+0.17(+0.49%)
Aug 13, 2010	35.47	35.66	34.83	34.97	3,271,200	-0.57(-1.59%)
Aug 12, 2010	34.49	36.00	34.49	35.53	6,482,990	+0.77(+2.22%)
Aug 11, 2010	34.27	35.84	34.27	34.76	5,846,008	-0.03(-0.08%)
Aug 10, 2010	34.46	35.16	34.34	34.79	2,638,122	+0.11(+0.33%)
Aug 09, 2010	34.56	34.81	34.41	34.67	2,000,628	+0.29(+0.84%)
Aug 06, 2010	34.51	34.72	33.79	34.38	2,807,109	-0.38(-1.10%)
Aug 05, 2010	34.19	34.91	34.06	34.77	2,936,712	+0.42(+1.24%)
Aug 04, 2010	34.43	34.48	34.05	34.34	2,335,662	+0.13(+0.39%)
Aug 03, 2010	34.34	34.48	33.88	34.21	2,091,240	-0.14(-0.41%)
Aug 02, 2010	33.68	34.53	33.61	34.35	2,637,267	+1.08(+3.26%)
Jul 30, 2010	33.28	33.59	32.95	33.27	1,723,468	-0.35(-1.05%)
Jul 29, 2010	34.13	34.48	33.44	33.62	1,621,814	-0.11(-0.31%)
Jul 28, 2010	34.17	34.45	33.63	33.73	1,513,556	-0.44(-1.28%)
Jul 27, 2010	34.31	34.73	34.00	34.17	1,754,279	+0.03(+0.08%)
Jul 26, 2010	33.54	34.23	33.49	34.14	2,206,107	+0.50(+1.49%)
Jul 23, 2010	33.29	33.73	33.14	33.63	1,942,975	+0.38(+1.15%)
Jul 22, 2010	33.84	33.92	33.02	33.25	4,631,930	-0.13(-0.40%)
Jul 21, 2010	35.37	35.52	33.26	33.39	4,888,797	-1.53(-4.38%)
Jul 20, 2010	34.00	34.92	33.77	34.92	4,087,296	+0.54(+1.56%)
Jul 19, 2010	34.35	34.53	33.96	34.38	1,953,206	+0.14(+0.41%)
Jul 16, 2010	34.96	35.16	34.21	34.24	3,129,419	-0.97(-2.75%)
Jul 15, 2010	35.11	35.37	34.78	35.21	2,014,955	-0.04(-0.10%)
Jul 14, 2010	35.13	35.40	34.86	35.24	2,193,126	-0.25(-0.72%)
Jul 13, 2010	34.99	35.65	34.98	35.50	4,226,459	+0.74(+2.14%)
Jul 12, 2010	34.15	34.84	34.15	34.75	2,796,892	+0.40(+1.15%)
Jul 09, 2010	33.91	34.50	33.69	34.36	2,396,475	+0.45(+1.32%)
Jul 08, 2010	34.96	34.96	33.49	33.91	4,851,541	-0.88(-2.52%)
Jul 07, 2010	33.29	34.92	33.21	34.79	6,892,935	+2.25(+6.92%)
Jul 06, 2010	32.67	33.05	32.27	32.54	2,993,423	+0.11(+0.33%)
Jul 02, 2010	33.09	33.12	32.17	32.43	4,975,349	-0.54(-1.63%)
Jul 01, 2010	33.04	33.41	32.55	32.97	4,503,520	-0.09(-0.28%)
Jun 30, 2010	33.37	33.80	32.99	33.06	3,473,744	-0.51(-1.52%)
Jun 29, 2010	33.95	34.13	33.31	33.57	4,775,280	-0.72(-2.11%)
Jun 25, 2010	33.65	34.77	33.65	34.29	7,993,968	+0.71(+2.11%)
Jun 24, 2010	34.08	34.31	33.51	33.58	3,262,369	-0.72(-2.08%)
Jun 23, 2010	34.35	34.51	34.12	34.30	2,851,016	-0.11(-0.33%)
Jun 22, 2010	35.04	35.21	34.37	34.41	2,808,441	-0.55(-1.58%)
Jun 21, 2010	35.88	36.09	34.75	34.97	3,368,507	-0.64(-1.81%)
Jun 18, 2010	36.02	36.10	35.41	35.61	4,102,085	-0.42(-1.18%)
Jun 17, 2010	36.24	36.39	35.74	36.03	2,602,512	-0.30(-0.82%)
Jun 16, 2010	35.81	36.47	35.69	36.33	2,155,805	+0.40(+1.10%)
Jun 15, 2010	35.25	35.97	34.97	35.94	1,854,024	+1.01(+2.88%)
Jun 14, 2010	35.43	35.64	34.89	34.93	2,321,706	-0.42(-1.18%)
Jun 11, 2010	34.75	35.40	34.54	35.35	2,236,542	+0.30(+0.87%)
Jun 10, 2010	35.12	35.12	34.67	35.04	2,812,209	+0.53(+1.54%)
Jun 09, 2010	34.83	35.26	34.41	34.51	2,275,946	-0.22(-0.63%)
Jun 08, 2010	34.19	34.80	33.79	34.73	2,107,904	+0.59(+1.74%)
Jun 07, 2010	34.63	35.02	34.14	34.14	2,071,402	-0.36(-1.05%)
Jun 04, 2010	35.04	35.30	34.43	34.50	3,165,344	-1.35(-3.76%)
Jun 03, 2010	35.90	36.19	35.54	35.85	1,772,698	-0.13(-0.35%)
Jun 02, 2010	35.33	36.00	35.07	35.97	1,851,001	+0.91(+2.59%)
Jun 01, 2010	35.47	35.76	34.86	35.07	2,618,178	-0.70(-1.95%)
May 28, 2010	36.58	36.79	35.62	35.76	3,168,019	-0.82(-2.23%)
May 27, 2010	36.07	36.74	36.03	36.58	3,005,301	+1.05(+2.95%)
May 26, 2010	35.98	36.53	35.38	35.53	2,263,838	-0.21(-0.59%)
May 25, 2010	34.93	35.85	34.84	35.74	3,700,779	+0.09(+0.26%)
May 24, 2010	36.73	36.77	35.64	35.65	2,506,969	-0.87(-2.37%)
May 21, 2010	34.67	36.64	34.66	36.52	3,837,429	+1.25(+3.55%)
May 20, 2010	35.75	36.33	35.26	35.26	2,456,374	-1.58(-4.30%)
May 19, 2010	37.10	37.60	36.49	36.85	2,247,862	-0.31(-0.83%)
May 18, 2010	38.11	38.24	36.95	37.16	2,615,566	-0.73(-1.91%)
May 17, 2010	37.37	37.97	37.18	37.88	2,238,465	+0.45(+1.20%)
May 14, 2010	38.02	38.12	37.24	37.43	3,607,284	-0.77(-2.03%)
May 13, 2010	38.77	39.01	38.18	38.21	2,034,252	-0.75(-1.92%)
May 12, 2010	38.51	39.02	38.12	38.95	2,903,966	+0.63(+1.63%)
May 11, 2010	38.59	38.77	38.12	38.32	2,896,415	-0.46(-1.20%)
May 10, 2010	38.54	39.06	37.55	38.79	3,643,870	+2.33(+6.39%)
May 07, 2010	36.22	37.37	35.90	36.46	6,449,445	+0.09(+0.25%)
May 06, 2010	37.92	38.12	35.14	36.37	4,096,286	-1.59(-4.19%)
May 05, 2010	37.94	38.53	37.49	37.96	2,199,837	+0.01(+0.02%)
May 04, 2010	38.36	38.56	37.73	37.95	2,603,646	-0.69(-1.79%)
May 03, 2010	38.40	38.89	38.38	38.64	2,300,737	-0.06(-0.15%)
Apr 30, 2010	39.06	39.51	38.59	38.70	3,138,532	-0.47(-1.20%)
Apr 29, 2010	38.36	39.32	38.36	39.17	3,162,807	+0.90(+2.35%)
Apr 28, 2010	38.47	38.74	38.02	38.27	2,143,708	+0.02(+0.06%)
Apr 27, 2010	38.77	39.16	38.19	38.25	3,370,976	-0.68(-1.75%)
Apr 26, 2010	39.66	39.66	38.92	38.93	2,648,696	-0.70(-1.78%)
Apr 23, 2010	39.04	39.69	38.80	39.63	3,170,784	+0.48(+1.22%)
Apr 22, 2010	38.45	39.23	37.92	39.16	4,542,617	+0.63(+1.64%)
Apr 21, 2010	38.87	39.13	38.33	38.52	5,035,429	-0.45(-1.16%)
Apr 20, 2010	38.87	39.42	38.54	38.97	10,725,181	-2.11(-5.14%)
Apr 19, 2010	40.46	41.08	40.32	41.08	2,376,751	+0.69(+1.71%)
Apr 16, 2010	41.30	41.44	39.95	40.39	4,444,572	-0.89(-2.15%)
Apr 15, 2010	41.30	41.51	41.11	41.28	2,973,792	-0.22(-0.53%)
Apr 14, 2010	41.61	41.78	40.78	41.50	4,336,710	-0.04(-0.10%)
Apr 13, 2010	41.22	41.64	41.17	41.54	3,024,612	+0.18(+0.43%)
Apr 12, 2010	41.05	41.41	40.91	41.37	2,425,105	+0.53(+1.31%)
Apr 09, 2010	40.65	41.21	40.58	40.83	2,958,094	+0.13(+0.33%)
Apr 08, 2010	40.12	40.83	39.86	40.70	2,933,289	+0.64(+1.60%)
Apr 07, 2010	40.27	40.43	39.96	40.06	2,220,591	-0.38(-0.94%)
Apr 06, 2010	40.00	40.45	39.85	40.44	2,499,092	+0.20(+0.49%)
Apr 05, 2010	39.94	40.25	39.66	40.24	2,152,849	+0.37(+0.94%)
Apr 01, 2010	39.01	39.87	39.87	39.87	2,752,419	+0.97(+2.50%)
Mar 31, 2010	38.28	39.05	38.22	38.89	2,657,841	+0.43(+1.12%)
Mar 30, 2010	38.79	38.85	38.32	38.47	1,984,329	-0.38(-0.98%)
Mar 29, 2010	39.18	39.19	38.62	38.85	2,331,486	-0.11(-0.29%)
Mar 26, 2010	39.29	39.41	38.82	38.96	2,296,155	-0.44(-1.13%)
Mar 25, 2010	38.99	39.77	38.87	39.40	2,556,897	+0.58(+1.49%)
Mar 24, 2010	39.01	39.19	38.75	38.82	1,355,739	-0.44(-1.13%)
Mar 23, 2010	39.37	39.37	38.91	39.27	1,341,287	+0.11(+0.29%)
Mar 22, 2010	38.92	39.32	38.78	39.16	1,628,591	+0.13(+0.32%)
Mar 19, 2010	39.32	39.42	38.35	39.03	2,731,503	-0.12(-0.31%)
Mar 18, 2010	39.34	39.39	38.89	39.15	1,776,665	-0.13(-0.32%)
Mar 17, 2010	38.78	39.42	38.66	39.27	2,251,012	+0.70(+1.81%)
Mar 16, 2010	38.18	38.61	38.13	38.58	2,150,039	+0.39(+1.01%)
Mar 15, 2010	38.06	38.28	37.86	38.19	2,750,934	+0.20(+0.54%)
Mar 12, 2010	38.22	38.40	37.93	37.99	2,541,275	-0.06(-0.15%)
Mar 11, 2010	37.90	38.16	37.60	38.04	2,524,459	+0.01(+0.04%)
Mar 10, 2010	38.53	38.70	37.80	38.03	3,565,427	-0.54(-1.41%)
Mar 09, 2010	38.44	38.82	38.16	38.57	1,741,052	-0.07(-0.18%)
Mar 08, 2010	38.34	38.71	38.27	38.64	2,115,673	+0.20(+0.53%)
Mar 05, 2010	37.89	38.44	37.65	38.44	2,016,579	+0.79(+2.10%)
Mar 04, 2010	37.50	37.70	37.37	37.65	1,326,157	+0.21(+0.56%)
Mar 03, 2010	37.31	37.67	37.31	37.44	1,318,212	+0.04(+0.09%)
Mar 02, 2010	37.46	37.62	37.24	37.40	1,818,414	-0.02(-0.06%)
Mar 01, 2010	37.34	37.49	37.07	37.42	1,565,798	+0.11(+0.28%)
Feb 26, 2010	37.37	37.47	36.90	37.32	1,773,085	+0.13(+0.34%)
Feb 25, 2010	37.01	37.21	36.64	37.19	2,615,816	-0.32(-0.84%)
Feb 24, 2010	37.68	37.88	37.32	37.51	2,256,323	+0.07(+0.19%)
Feb 23, 2010	38.26	38.35	37.26	37.44	2,118,547	-0.83(-2.18%)
Feb 22, 2010	38.19	38.52	37.75	38.27	3,509,903	+0.03(+0.09%)
Feb 19, 2010	36.76	38.43	36.69	38.23	6,211,112	+1.49(+4.06%)
Feb 18, 2010	36.26	36.83	36.15	36.74	2,140,813	+0.44(+1.22%)
Feb 17, 2010	35.94	36.41	35.54	36.30	2,921,432	+0.60(+1.67%)
Feb 16, 2010	35.17	35.71	35.05	35.71	1,893,071	+0.69(+1.96%)
Feb 12, 2010	35.01	35.02	35.02	35.02	2,554,897	-0.23(-0.66%)
Feb 11, 2010	35.34	35.43	34.95	35.25	1,752,990	-0.15(-0.44%)
Feb 10, 2010	35.01	35.62	34.99	35.41	2,532,090	+0.34(+0.96%)
Feb 09, 2010	35.29	35.66	34.73	35.07	2,669,063	+0.06(+0.18%)
Feb 08, 2010	35.52	36.04	34.96	35.01	2,543,109	-0.39(-1.09%)
Feb 05, 2010	34.93	35.41	34.24	35.39	3,639,244	+0.46(+1.30%)
Feb 04, 2010	35.83	36.03	34.93	34.94	3,046,738	-1.20(-3.33%)
Feb 03, 2010	36.34	36.46	36.01	36.14	1,592,093	-0.36(-0.98%)
Feb 02, 2010	36.64	36.75	36.29	36.50	1,730,695	-0.03(-0.10%)
Feb 01, 2010	36.15	36.90	36.10	36.53	2,520,180	+1.16(+3.27%)
Jan 29, 2010	36.25	36.32	35.37	35.38	2,761,191	-0.75(-2.07%)
Jan 28, 2010	37.06	37.06	35.83	36.13	2,307,483	-0.63(-1.71%)
Jan 27, 2010	35.71	36.85	35.57	36.76	2,699,160	+1.09(+3.06%)
Jan 26, 2010	36.18	36.53	35.66	35.66	1,854,497	-0.74(-2.04%)
Jan 25, 2010	36.92	36.95	36.13	36.41	1,733,801	-0.06(-0.15%)
Jan 22, 2010	37.48	37.86	36.22	36.46	4,508,904	-1.01(-2.69%)
Jan 21, 2010	38.17	38.57	37.42	37.47	4,340,776	-1.35(-3.48%)
Jan 20, 2010	37.93	39.29	37.53	38.82	6,944,812	+2.11(+5.74%)
Jan 19, 2010	36.10	36.87	36.08	36.71	2,709,195	+0.62(+1.71%)
Jan 15, 2010	35.91	36.10	36.10	36.10	2,930,327	+0.18(+0.49%)
Jan 14, 2010	35.98	36.18	35.71	35.92	2,874,057	-0.18(-0.49%)
Jan 13, 2010	35.80	36.25	35.52	36.10	2,166,716	+0.42(+1.18%)
Jan 12, 2010	35.60	36.20	35.42	35.68	2,883,034	-0.06(-0.18%)
Jan 11, 2010	36.15	36.47	35.30	35.74	4,177,390	-0.97(-2.63%)
Jan 08, 2010	36.38	36.81	36.20	36.71	1,953,136	+0.16(+0.44%)
Jan 07, 2010	36.09	36.65	35.99	36.55	2,857,538	+0.34(+0.95%)
Jan 06, 2010	36.64	36.83	36.15	36.20	3,200,552	-0.53(-1.45%)
Jan 05, 2010	36.41	36.93	36.41	36.74	3,036,091	-0.05(-0.13%)
Jan 04, 2010	36.48	36.94	36.48	36.78	2,809,157	+0.09(+0.25%)
Dec 31, 2009	37.00	36.69	36.69	36.69	1,809,605	-0.15(-0.40%)
Dec 30, 2009	36.41	36.88	36.27	36.84	1,334,920	+0.24(+0.65%)
Dec 29, 2009	36.77	36.88	36.58	36.60	1,626,304	-0.05(-0.13%)
Dec 28, 2009	36.68	36.82	36.38	36.65	1,675,507	+0.10(+0.27%)
Dec 24, 2009	36.38	36.64	36.25	36.55	835,621	+0.22(+0.60%)
Dec 23, 2009	36.02	36.48	35.92	36.34	2,209,741	+0.43(+1.19%)
Dec 22, 2009	35.54	35.97	35.42	35.91	3,016,005	+0.46(+1.28%)
Dec 21, 2009	35.11	35.49	34.97	35.45	2,295,552	+0.39(+1.12%)
Dec 18, 2009	34.61	35.06	34.49	35.06	5,567,114	+0.85(+2.48%)
Dec 17, 2009	34.13	34.37	33.87	34.21	3,836,980	-0.08(-0.22%)
Dec 16, 2009	34.10	34.31	33.73	34.29	3,703,927	+0.41(+1.20%)
Dec 15, 2009	33.63	34.09	33.63	33.89	2,996,640	-0.10(-0.29%)
Dec 14, 2009	33.69	33.99	33.48	33.98	4,390,595	+0.29(+0.85%)
Dec 11, 2009	33.56	33.70	33.16	33.70	3,568,879	+0.32(+0.97%)
Dec 10, 2009	33.37	33.65	33.28	33.37	3,800,907	+0.12(+0.36%)
Dec 09, 2009	33.11	33.33	32.84	33.26	2,794,974	+0.13(+0.40%)
Dec 08, 2009	33.37	33.67	33.05	33.12	3,902,098	-0.54(-1.60%)
Dec 07, 2009	33.88	33.97	33.51	33.66	3,233,568	-0.43(-1.27%)
Dec 04, 2009	34.67	34.83	33.74	34.10	4,470,039	-0.05(-0.14%)
Dec 03, 2009	35.24	35.24	34.14	34.14	5,864,637	-0.88(-2.52%)
Dec 02, 2009	34.66	35.22	34.58	35.03	2,647,706	+0.45(+1.30%)
Dec 01, 2009	34.76	34.81	34.24	34.58	3,647,869	-0.08(-0.22%)
Nov 30, 2009	33.43	34.67	33.35	34.66	4,259,094	+1.26(+3.77%)
Nov 27, 2009	32.92	33.93	32.72	33.40	2,159,834	-0.36(-1.08%)
Nov 25, 2009	33.74	33.96	33.53	33.76	2,751,536	+0.10(+0.29%)
Nov 24, 2009	33.63	33.74	33.28	33.66	2,767,123	-0.06(-0.19%)
Nov 23, 2009	33.44	33.96	33.33	33.72	2,753,480	+0.64(+1.95%)
Nov 20, 2009	33.39	33.39	32.93	33.08	4,143,850	-0.30(-0.90%)
Nov 19, 2009	33.87	33.97	33.16	33.38	3,239,380	-0.71(-2.07%)
Nov 18, 2009	34.02	34.12	33.66	34.09	3,686,787	+0.06(+0.19%)
Nov 17, 2009	33.76	34.10	33.44	34.03	4,295,562	+0.48(+1.42%)
Nov 16, 2009	33.73	34.28	33.41	33.55	5,556,678	-0.09(-0.27%)
Nov 13, 2009	34.03	34.56	33.54	33.64	5,999,937	-0.80(-2.32%)
Nov 12, 2009	35.96	36.04	34.33	34.44	5,441,951	-1.72(-4.76%)
Nov 11, 2009	35.87	36.53	35.87	36.16	2,854,702	+0.48(+1.35%)
Nov 10, 2009	35.36	35.81	35.27	35.68	2,801,739	-0.02(-0.06%)
Nov 09, 2009	35.09	35.70	34.91	35.70	3,089,359	+0.88(+2.51%)
Nov 06, 2009	35.07	35.38	34.56	34.82	3,773,375	-0.48(-1.37%)
Nov 05, 2009	35.06	35.40	34.63	35.31	3,396,729	+0.44(+1.27%)
Nov 04, 2009	34.96	35.36	34.75	34.87	4,599,762	+0.11(+0.30%)
Nov 03, 2009	35.05	35.43	34.54	34.76	3,810,310	-0.72(-2.03%)

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.