Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	42.47	44.15	42.43	43.67	14,188,947	+0.65(+1.50%)
Nov 29, 2010	42.29	43.21	41.82	43.02	8,889,687	+0.49(+1.16%)
Nov 26, 2010	41.96	42.65	41.79	42.53	3,367,676	+0.22(+0.51%)
Nov 24, 2010	42.14	42.31	42.31	42.31	6,447,021	+0.49(+1.18%)
Nov 23, 2010	42.19	42.44	41.38	41.82	11,102,775	-0.82(-1.92%)
Nov 22, 2010	42.73	43.47	42.30	42.64	9,568,465	-0.36(-0.84%)
Nov 19, 2010	41.66	43.20	41.35	42.99	12,503,117	+1.34(+3.21%)
Nov 18, 2010	41.44	42.12	41.34	41.66	7,633,711	+0.94(+2.32%)
Nov 17, 2010	40.65	41.53	40.34	40.71	8,422,044	-0.10(-0.24%)
Nov 16, 2010	41.29	41.40	40.39	40.81	11,738,037	-1.01(-2.41%)
Nov 15, 2010	42.41	42.46	41.75	41.82	8,858,373	-0.55(-1.29%)
Nov 12, 2010	42.27	43.25	41.88	42.37	10,958,978	-0.58(-1.34%)
Nov 11, 2010	42.36	43.31	42.23	42.94	9,247,589	+0.15(+0.36%)
Nov 10, 2010	42.64	43.01	41.99	42.79	11,578,068	+0.39(+0.91%)
Nov 09, 2010	43.49	43.92	42.03	42.40	20,809,792	-0.45(-1.05%)
Nov 08, 2010	43.20	43.52	42.51	42.85	10,740,416	-0.72(-1.65%)
Nov 05, 2010	42.73	43.75	42.54	43.57	17,669,772	+1.43(+3.40%)
Nov 04, 2010	41.73	42.54	41.66	42.14	14,345,566	+1.15(+2.81%)
Nov 03, 2010	40.38	41.19	40.12	40.98	15,144,849	+0.74(+1.83%)
Nov 02, 2010	39.58	40.47	39.53	40.25	14,468,270	+1.40(+3.60%)
Nov 01, 2010	38.68	39.38	38.46	38.85	12,968,223	+0.51(+1.33%)
Oct 29, 2010	36.17	38.40	36.12	38.34	16,921,912	+2.02(+5.56%)
Oct 28, 2010	36.37	36.37	35.88	36.32	9,903,468	+0.20(+0.55%)
Oct 27, 2010	36.27	36.61	35.75	36.12	13,133,537	-1.81(-4.78%)
Oct 25, 2010	38.36	38.41	37.61	37.93	12,095,971	-0.01(-0.02%)
Oct 22, 2010	38.01	38.20	37.31	37.94	9,240,233	+0.04(+0.12%)
Oct 21, 2010	38.81	38.86	37.06	37.90	15,207,353	-0.76(-1.97%)
Oct 20, 2010	38.44	39.04	38.10	38.66	10,902,274	+0.51(+1.34%)
Oct 19, 2010	39.06	39.13	37.83	38.15	17,039,520	-1.62(-4.06%)
Oct 18, 2010	38.91	39.88	38.77	39.76	10,169,259	+0.57(+1.44%)
Oct 15, 2010	39.77	39.85	38.68	39.20	12,015,645	-0.16(-0.41%)
Oct 14, 2010	40.22	40.29	39.05	39.36	11,737,813	-0.92(-2.29%)
Oct 13, 2010	40.69	40.81	39.55	40.28	16,129,964	+0.05(+0.13%)
Oct 12, 2010	40.28	40.35	39.73	40.23	12,592,039	-0.71(-1.73%)
Oct 11, 2010	41.32	41.86	40.68	40.94	9,851,967	-0.27(-0.65%)
Oct 08, 2010	41.21	41.46	39.95	41.21	15,825,161	+1.31(+3.28%)
Oct 07, 2010	39.96	40.06	38.99	39.90	2,451	+0.34(+0.86%)
Oct 06, 2010	38.50	39.87	38.45	39.56	14,536,978	+0.97(+2.51%)
Oct 05, 2010	38.69	38.98	37.74	38.59	18,289	+0.52(+1.37%)
Oct 04, 2010	38.69	38.69	37.59	38.07	13,350,189	-1.09(-2.77%)
Oct 01, 2010	39.15	40.34	38.78	39.15	13,705,082	-0.19(-0.47%)
Sep 30, 2010	39.35	40.50	38.88	39.34	12,463,148	-0.42(-1.07%)
Sep 29, 2010	38.86	40.09	38.71	39.76	26,077	+0.58(+1.49%)
Sep 28, 2010	38.63	39.29	38.22	39.18	7,563	+0.78(+2.03%)
Sep 27, 2010	39.01	39.01	38.27	38.40	10,408,651	-0.39(-1.02%)
Sep 24, 2010	38.51	38.88	38.10	38.80	17,241,356	+1.10(+2.93%)
Sep 23, 2010	38.57	38.88	37.51	37.69	5,754	-1.34(-3.43%)
Sep 22, 2010	40.80	41.28	38.96	39.03	19,139,682	-1.35(-3.33%)
Sep 21, 2010	40.85	40.92	39.94	40.37	362	-0.40(-0.99%)
Sep 20, 2010	40.83	40.98	39.80	40.78	16,425,437	-0.68(-1.64%)
Sep 17, 2010	41.46	42.21	41.28	41.46	9,790,259	+0.52(+1.27%)
Sep 15, 2010	41.77	41.93	40.74	40.94	17,232,918	-1.09(-2.58%)
Sep 14, 2010	42.50	42.80	41.76	42.03	13,154	-1.33(-3.06%)
Sep 13, 2010	43.54	43.88	43.08	43.35	10,466,905	+0.77(+1.81%)
Sep 10, 2010	41.99	42.98	41.33	42.58	10,798,869	+0.48(+1.15%)
Sep 09, 2010	43.96	44.03	41.34	42.10	4,847	-1.06(-2.45%)
Sep 08, 2010	43.41	44.10	43.02	43.16	39,580	+0.00(+0.00%)
Sep 07, 2010	41.15	43.75	41.10	43.16	26,772	+1.88(+4.57%)
Sep 03, 2010	41.60	41.73	40.93	41.27	10,646,915	+0.62(+1.52%)
Sep 02, 2010	40.07	40.92	39.45	40.65	16,267	+0.77(+1.94%)
Sep 01, 2010	39.51	40.09	39.04	39.88	11,710,515	+1.75(+4.59%)
Aug 31, 2010	38.02	39.17	37.40	38.13	32,935	+0.53(+1.41%)
Aug 30, 2010	38.98	39.32	37.57	37.60	11,378,953	-0.14(-0.38%)
Aug 27, 2010	39.23	39.41	37.24	37.75	13,929,655	-1.20(-3.09%)
Aug 26, 2010	37.77	39.24	37.57	38.95	5,493	+0.43(+1.12%)
Aug 25, 2010	38.76	39.11	37.78	38.52	5,181	-0.55(-1.40%)
Aug 24, 2010	39.73	40.37	38.98	39.06	15,394	-1.88(-4.60%)
Aug 23, 2010	42.46	42.77	40.90	40.95	12,063,921	-1.28(-3.04%)
Aug 20, 2010	42.81	42.96	41.29	42.23	16,015,854	-0.65(-1.51%)
Aug 19, 2010	45.40	46.12	42.77	42.88	38,035	-1.62(-3.65%)
Aug 18, 2010	42.39	45.40	41.97	44.50	48,627	+2.04(+4.80%)
Aug 17, 2010	41.68	43.25	41.52	42.47	16,060	+1.72(+4.23%)
Aug 16, 2010	40.48	41.48	40.20	40.74	8,113,984	+0.27(+0.67%)
Aug 13, 2010	40.47	41.40	40.37	40.47	8,983,179	-0.04(-0.09%)
Aug 12, 2010	39.72	40.98	39.58	40.51	10,498,814	-0.16(-0.40%)
Aug 11, 2010	41.51	41.99	40.47	40.67	21,320	-2.27(-5.29%)
Aug 10, 2010	43.02	43.26	42.30	42.94	4,411	-0.91(-2.07%)
Aug 09, 2010	44.05	44.11	43.38	43.85	7,859,090	+0.37(+0.85%)
Aug 06, 2010	43.48	43.63	42.17	43.48	13,366,093	+0.74(+1.74%)
Aug 05, 2010	42.87	43.00	42.35	42.74	8,139,465	-0.37(-0.85%)
Aug 04, 2010	42.44	43.23	42.10	43.10	13,849	+0.97(+2.30%)
Aug 03, 2010	41.93	43.01	41.79	42.13	9,978	+0.17(+0.41%)
Aug 02, 2010	40.79	42.27	40.48	41.96	14,740,230	+2.22(+5.59%)
Jul 30, 2010	39.65	40.24	38.52	39.74	13,355,474	+0.50(+1.28%)
Jul 29, 2010	40.23	40.48	38.55	39.24	4,019	-1.78(-4.35%)
Jul 28, 2010	41.02	41.02	39.46	41.02	2,469	+0.00(+0.00%)
Jul 27, 2010	41.02	43.02	40.34	41.02	16,599	-2.81(-6.40%)
Jul 26, 2010	43.95	44.56	42.97	43.83	16,929,460	-0.01(-0.02%)
Jul 23, 2010	42.21	43.87	41.71	43.84	19,256,866	+1.95(+4.67%)
Jul 22, 2010	41.28	42.38	40.84	41.88	23,650	+1.73(+4.31%)
Jul 21, 2010	40.84	41.85	39.90	40.15	20,380,746	+0.45(+1.13%)
Jul 20, 2010	39.71	39.88	36.25	39.71	18,978,014	+2.75(+7.45%)
Jul 19, 2010	37.58	37.70	36.50	36.95	8,717,679	-0.13(-0.34%)
Jul 16, 2010	37.08	38.32	36.94	37.08	10,288,261	-0.79(-2.08%)
Jul 15, 2010	38.54	38.60	37.51	37.87	11,953,371	-0.95(-2.45%)
Jul 14, 2010	38.11	39.16	37.26	38.82	26,365	+0.64(+1.67%)
Jul 13, 2010	38.48	38.63	37.63	38.18	14,277	+0.97(+2.60%)
Jul 12, 2010	38.40	38.40	36.63	37.21	10,983,244	-1.23(-3.19%)
Jul 09, 2010	38.44	38.89	36.66	38.44	14,928,208	+1.60(+4.36%)
Jul 08, 2010	37.02	37.02	35.73	36.84	11,796	+0.63(+1.73%)
Jul 07, 2010	34.26	36.26	34.08	36.21	14,452,331	+1.95(+5.68%)
Jul 06, 2010	35.12	35.75	33.80	34.26	1,248	+0.50(+1.49%)
Jul 02, 2010	33.76	34.70	33.11	33.76	11,297,376	-0.43(-1.26%)
Jul 01, 2010	34.56	35.40	33.17	34.19	21,629,632	-0.37(-1.06%)
Jun 30, 2010	34.93	35.94	34.42	34.56	1,677	-0.44(-1.26%)
Jun 29, 2010	36.02	36.68	34.70	35.00	25,913	-3.77(-9.71%)
Jun 25, 2010	38.76	39.10	37.20	38.76	14,450,947	+1.07(+2.83%)
Jun 24, 2010	39.19	39.27	37.56	37.70	11,556	-1.80(-4.56%)
Jun 23, 2010	39.11	39.96	38.19	39.50	14,871,601	+0.42(+1.08%)
Jun 22, 2010	40.79	40.81	38.90	39.08	16,688	-1.24(-3.07%)
Jun 21, 2010	40.34	41.46	39.99	40.32	18,881,710	+1.40(+3.59%)
Jun 18, 2010	38.92	39.76	38.55	38.92	12,344,875	-0.62(-1.56%)
Jun 17, 2010	40.72	40.79	39.00	39.54	11,623	-1.08(-2.67%)
Jun 16, 2010	40.56	41.14	40.06	40.62	10,285,025	-0.54(-1.31%)
Jun 15, 2010	40.33	41.24	39.43	41.16	1,952	+1.21(+3.03%)
Jun 14, 2010	41.39	41.47	39.87	39.95	14,265,397	-0.23(-0.58%)
Jun 11, 2010	38.61	40.20	38.40	40.18	14,380,679	+1.46(+3.77%)
Jun 10, 2010	38.34	38.78	37.85	38.72	19,179	+1.66(+4.48%)
Jun 09, 2010	37.83	38.84	36.79	37.06	19,215,270	+0.00(+0.00%)
Jun 08, 2010	36.43	37.20	35.95	37.06	3,402	+0.93(+2.58%)
Jun 07, 2010	37.77	38.03	36.12	36.13	17,174,212	-1.52(-4.02%)
Jun 04, 2010	37.64	39.69	37.11	37.64	28,922,362	-2.95(-7.27%)
Jun 03, 2010	41.70	41.82	39.45	40.59	16,069,758	-0.50(-1.22%)
Jun 02, 2010	40.05	41.10	39.76	41.10	12,290	+1.64(+4.16%)
Jun 01, 2010	41.28	41.77	39.45	39.45	7,861	-2.87(-6.78%)
May 28, 2010	42.32	43.63	41.71	42.32	15,693,181	-1.48(-3.38%)
May 27, 2010	42.03	43.87	41.53	43.80	20,757,916	+3.35(+8.29%)
May 26, 2010	43.52	43.59	40.29	40.45	16,007	-1.96(-4.63%)
May 25, 2010	39.28	42.75	39.10	42.41	14,320	+1.50(+3.66%)
May 24, 2010	42.19	42.48	40.76	40.92	16,097,154	-1.31(-3.10%)
May 21, 2010	40.54	43.12	40.50	42.22	27,989,110	+1.27(+3.11%)
May 20, 2010	40.95	42.90	40.68	40.95	14,044	-3.25(-7.34%)
May 19, 2010	42.73	44.50	42.51	44.20	31,738,786	+0.74(+1.69%)
May 18, 2010	46.90	47.55	43.12	43.46	69,584	-2.39(-5.22%)
May 17, 2010	46.83	47.07	43.85	45.86	27,754,552	-1.49(-3.14%)
May 14, 2010	47.34	49.35	46.20	47.34	28,866,586	-2.84(-5.66%)
May 13, 2010	50.48	51.96	49.96	50.19	25,787,838	+0.85(+1.73%)
May 12, 2010	47.82	49.42	47.45	49.33	18,130,840	+1.86(+3.91%)
May 11, 2010	48.49	49.02	47.24	47.48	6,131	-2.36(-4.73%)
May 10, 2010	49.22	49.89	48.95	49.84	17,123,478	+3.07(+6.56%)
May 07, 2010	47.18	48.49	44.90	46.77	24,858,248	-0.41(-0.87%)
May 06, 2010	47.08	50.00	43.80	47.18	23,745	+0.52(+1.11%)
May 05, 2010	47.73	49.93	46.31	46.66	25,805,278	-0.90(-1.90%)
May 04, 2010	48.11	48.18	46.47	47.57	8,731	-1.67(-3.38%)
May 03, 2010	49.31	49.58	47.11	49.23	21,767,406	+0.28(+0.57%)
Apr 30, 2010	51.24	51.81	48.63	48.96	18,394,528	-2.21(-4.32%)
Apr 29, 2010	52.80	52.80	50.71	51.17	18,952,176	-1.17(-2.24%)
Apr 28, 2010	52.18	52.94	51.55	52.34	20,294,818	+1.62(+3.20%)
Apr 27, 2010	53.78	54.41	50.35	50.72	4,515	-3.08(-5.73%)
Apr 26, 2010	54.01	54.98	53.42	53.80	16,472,830	+0.74(+1.40%)
Apr 23, 2010	53.07	53.28	51.87	53.06	15,687,576	+0.45(+0.85%)
Apr 22, 2010	51.20	52.81	50.22	52.61	19,384,550	+0.68(+1.31%)
Apr 21, 2010	52.88	53.30	50.67	51.93	12,553	-0.77(-1.46%)
Apr 20, 2010	52.96	54.02	52.50	52.70	5,689	+0.82(+1.59%)
Apr 19, 2010	53.00	53.23	50.94	51.88	24,350,756	-1.69(-3.16%)
Apr 16, 2010	55.08	55.93	52.92	53.57	26,196,132	-1.93(-3.47%)
Apr 15, 2010	57.26	57.80	55.24	55.49	16,587,458	-1.84(-3.22%)
Apr 14, 2010	58.36	58.61	57.11	57.34	12,791,109	-0.12(-0.20%)
Apr 13, 2010	57.18	58.36	56.88	57.45	11,073,521	+0.21(+0.36%)
Apr 12, 2010	57.93	58.62	57.07	57.25	11,975,671	-0.63(-1.08%)
Apr 09, 2010	60.11	60.35	57.25	57.88	22,676,406	-1.47(-2.48%)
Apr 08, 2010	59.30	59.83	58.24	59.34	19,311,782	-0.89(-1.47%)
Apr 07, 2010	62.43	62.58	59.91	60.23	22,114,628	-2.20(-3.53%)
Apr 06, 2010	61.62	63.55	61.33	62.43	18,642,922	+1.30(+2.12%)
Apr 05, 2010	59.72	61.81	59.25	61.14	16,450,444	+2.29(+3.90%)
Apr 01, 2010	57.98	58.84	58.84	58.84	17,459,742	+1.95(+3.43%)
Mar 31, 2010	56.62	57.88	56.54	56.89	12,630,097	-0.22(-0.39%)
Mar 30, 2010	58.65	58.68	56.73	57.11	14,555,863	-1.01(-1.74%)
Mar 29, 2010	58.12	58.48	57.70	58.13	14,304,663	+0.84(+1.47%)
Mar 26, 2010	56.51	58.11	56.25	57.28	21,589,456	+1.42(+2.55%)
Mar 25, 2010	57.88	58.61	55.65	55.86	23,795,576	-1.71(-2.97%)
Mar 24, 2010	56.08	57.80	55.74	57.57	19,827,438	+0.86(+1.52%)
Mar 23, 2010	54.32	56.80	54.02	56.71	20,331,198	+2.67(+4.94%)
Mar 22, 2010	51.90	54.18	51.45	54.04	15,248,629	+0.99(+1.86%)
Mar 19, 2010	54.21	54.23	52.16	53.06	16,904,874	-0.62(-1.15%)
Mar 18, 2010	54.66	55.51	53.51	53.68	19,308,574	-0.90(-1.66%)
Mar 17, 2010	56.33	56.82	54.29	54.58	18,576,554	-1.39(-2.48%)
Mar 16, 2010	54.86	56.12	54.64	55.97	16,472,362	+1.61(+2.97%)
Mar 15, 2010	53.71	54.40	53.59	54.36	13,726,251	-0.64(-1.16%)
Mar 12, 2010	54.71	55.48	54.56	54.99	15,424,693	+0.88(+1.62%)
Mar 11, 2010	53.06	54.17	52.57	54.11	14,095,202	+0.41(+0.77%)
Mar 10, 2010	54.58	54.71	53.10	53.70	18,730,312	-0.24(-0.45%)
Mar 09, 2010	53.96	55.15	53.35	53.94	23,264,270	-0.17(-0.31%)
Mar 08, 2010	54.43	54.71	53.34	54.11	22,612,636	+1.36(+2.58%)
Mar 05, 2010	51.66	52.95	51.45	52.75	19,969,292	+2.02(+3.99%)
Mar 04, 2010	50.50	51.53	50.25	50.73	23,934,636	+0.23(+0.46%)
Mar 03, 2010	50.29	51.79	50.10	50.50	18,822,034	+0.97(+1.95%)
Mar 02, 2010	49.62	50.45	49.05	49.53	16,409,011	+0.64(+1.32%)
Mar 01, 2010	47.99	49.00	47.38	48.88	15,749,567	+1.47(+3.10%)
Feb 26, 2010	47.67	47.84	46.83	47.41	13,933,258	-0.21(-0.45%)
Feb 25, 2010	45.51	47.83	44.83	47.63	21,583,750	+0.96(+2.05%)
Feb 24, 2010	46.05	47.06	45.56	46.67	17,963,824	-0.17(-0.36%)
Feb 23, 2010	47.48	47.70	45.54	46.84	18,169,642	-1.07(-2.24%)
Feb 22, 2010	48.31	48.48	47.39	47.92	14,571,571	+0.19(+0.39%)
Feb 19, 2010	45.39	47.99	45.28	47.73	24,979,020	+2.09(+4.57%)
Feb 18, 2010	44.86	45.90	44.78	45.64	18,310,428	+0.10(+0.22%)
Feb 17, 2010	46.45	46.99	44.84	45.54	21,419,030	-0.26(-0.57%)
Feb 16, 2010	44.09	46.19	43.93	45.80	30,470,020	+2.83(+6.59%)
Feb 12, 2010	41.14	42.97	42.97	42.97	29,367,984	+0.87(+2.06%)
Feb 11, 2010	39.96	42.44	39.87	42.10	25,720,914	+2.36(+5.95%)
Feb 10, 2010	40.77	41.32	39.42	39.74	22,114,404	-1.47(-3.56%)
Feb 09, 2010	40.71	41.65	40.26	41.21	24,312,216	+1.72(+4.35%)
Feb 08, 2010	40.14	41.11	39.09	39.49	18,486,024	-0.57(-1.43%)
Feb 05, 2010	39.52	40.11	37.86	40.06	31,977,122	+0.64(+1.61%)
Feb 04, 2010	40.89	40.99	39.38	39.43	22,749,024	-2.92(-6.89%)
Feb 03, 2010	42.31	43.06	41.69	42.34	14,199,930	-0.64(-1.50%)
Feb 02, 2010	43.12	43.17	42.00	42.99	23,089,650	+1.71(+4.14%)
Feb 01, 2010	40.41	42.38	40.33	41.28	21,643,158	+1.53(+3.85%)
Jan 29, 2010	41.26	42.49	39.14	39.75	33,431,120	-1.03(-2.52%)
Jan 28, 2010	42.29	42.64	40.46	40.78	30,492,780	-0.91(-2.19%)
Jan 27, 2010	43.61	43.85	40.30	41.69	53,676,444	-2.69(-6.07%)
Jan 26, 2010	50.31	47.77	44.27	44.38	46,284,048	-5.92(-11.77%)
Jan 25, 2010	50.79	51.43	49.20	50.31	17,912,404	+1.10(+2.24%)
Jan 22, 2010	50.37	52.31	48.58	49.20	31,393,728	-2.40(-4.65%)
Jan 21, 2010	56.62	57.13	51.57	51.60	30,057,588	-4.99(-8.82%)
Jan 20, 2010	57.27	57.33	55.68	56.59	16,950,652	-1.95(-3.33%)
Jan 19, 2010	56.28	58.63	56.05	58.54	15,794,343	+3.04(+5.48%)
Jan 15, 2010	56.59	55.50	55.50	55.50	14,119,554	-1.36(-2.39%)
Jan 14, 2010	56.65	57.14	55.87	56.86	12,352,548	+0.35(+0.62%)
Jan 13, 2010	56.99	57.21	54.95	56.51	14,773,645	+0.21(+0.38%)
Jan 12, 2010	55.32	57.90	55.29	56.30	25,631,372	+0.00(+0.00%)
Jan 11, 2010	59.22	59.45	56.18	56.30	21,698,110	-2.16(-3.69%)
Jan 08, 2010	54.43	59.12	54.36	58.46	29,064,966	+3.96(+7.27%)
Jan 07, 2010	53.89	54.57	52.67	54.49	13,569,156	+0.46(+0.84%)
Jan 06, 2010	51.82	54.39	51.75	54.04	13,224,560	+2.30(+4.44%)
Jan 05, 2010	51.95	52.29	51.24	51.74	10,063,756	-0.07(-0.14%)
Jan 04, 2010	50.48	52.22	50.29	51.81	11,557,785	+2.50(+5.06%)
Dec 31, 2009	49.88	49.31	49.31	49.31	4,012,265	-0.35(-0.70%)
Dec 30, 2009	48.25	50.07	48.16	49.66	8,953,552	+0.72(+1.46%)
Dec 29, 2009	50.79	50.90	48.81	48.95	9,534,507	-1.59(-3.15%)
Dec 28, 2009	51.49	52.06	50.13	50.54	9,692,396	-0.33(-0.65%)
Dec 24, 2009	49.44	51.01	49.33	50.87	6,863,060	+1.66(+3.36%)
Dec 23, 2009	47.67	49.30	47.49	49.21	7,908,771	+1.71(+3.60%)
Dec 22, 2009	46.83	47.59	46.24	47.50	9,021,524	+1.36(+2.95%)
Dec 21, 2009	44.59	46.94	44.56	46.15	12,092,514	+2.10(+4.77%)
Dec 18, 2009	44.21	44.26	43.26	44.04	8,163,128	+0.45(+1.03%)
Dec 17, 2009	44.07	44.37	43.50	43.60	8,284,491	-0.50(-1.14%)
Dec 16, 2009	43.79	44.62	43.60	44.10	10,440,208	+0.91(+2.11%)
Dec 15, 2009	43.10	44.02	43.02	43.18	6,613,388	-0.30(-0.70%)
Dec 14, 2009	43.40	43.61	43.24	43.49	9,308,160	+1.32(+3.12%)
Dec 11, 2009	41.56	42.44	41.15	42.17	9,313,340	+0.96(+2.32%)
Dec 10, 2009	41.71	42.17	41.00	41.22	10,821,458	-0.60(-1.43%)
Dec 09, 2009	39.86	41.90	39.40	41.82	15,636,832	+2.25(+5.67%)
Dec 08, 2009	39.54	39.97	39.10	39.57	9,018,639	-0.47(-1.16%)
Dec 07, 2009	39.51	40.81	39.51	40.03	9,496,508	+0.32(+0.81%)
Dec 04, 2009	40.96	41.51	38.75	39.71	15,596,510	-0.50(-1.25%)
Dec 03, 2009	40.83	41.22	40.06	40.21	10,583,605	-0.42(-1.03%)
Dec 02, 2009	40.61	41.20	40.33	40.63	8,295,399	+0.21(+0.53%)

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.