Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	29.92	30.15	29.61	29.62	5,841,644	-0.54(-1.79%)
Nov 29, 2010	29.89	30.30	29.54	30.16	3,896,508	+0.04(+0.13%)
Nov 26, 2010	30.07	30.48	29.98	30.12	1,773,634	-0.21(-0.70%)
Nov 24, 2010	30.38	30.33	30.33	30.33	3,423,379	+0.04(+0.14%)
Nov 23, 2010	30.57	30.68	30.27	30.29	4,753,795	-0.65(-2.10%)
Nov 22, 2010	32.00	32.02	30.78	30.94	7,983,440	+0.30(+0.98%)
Nov 19, 2010	30.20	30.67	30.00	30.64	10,201,309	+0.49(+1.63%)
Nov 18, 2010	30.16	30.59	29.87	30.15	5,742,743	-0.19(-0.63%)
Nov 17, 2010	30.28	30.51	30.14	30.34	3,843,342	-0.03(-0.10%)
Nov 16, 2010	30.76	30.76	30.28	30.37	4,171,754	-1.31(-4.14%)
Nov 15, 2010	31.68	31.73	30.93	31.68	4,544,034	+0.06(+0.19%)
Nov 12, 2010	31.57	32.00	31.45	31.62	5,186,939	-0.21(-0.66%)
Nov 11, 2010	31.66	31.87	31.32	31.83	2,871,984	-0.08(-0.25%)
Nov 10, 2010	31.31	31.91	30.71	31.91	5,229,268	+0.46(+1.46%)
Nov 09, 2010	31.19	31.69	31.17	31.45	6,131,811	+0.19(+0.61%)
Nov 08, 2010	30.97	31.37	30.91	31.26	5,239,962	+0.23(+0.74%)
Nov 05, 2010	31.06	31.39	30.71	31.03	4,738,701	+0.15(+0.49%)
Nov 04, 2010	31.19	31.24	30.61	30.88	4,728,099	+0.04(+0.13%)
Nov 03, 2010	30.07	31.50	29.56	30.84	8,187,962	+0.87(+2.90%)
Nov 02, 2010	30.09	30.66	29.96	29.97	7,267,352	+0.16(+0.54%)
Nov 01, 2010	30.02	30.34	29.64	29.81	3,799,066	-0.05(-0.17%)
Oct 29, 2010	30.36	30.72	29.82	29.86	4,530,992	-0.49(-1.61%)
Oct 28, 2010	30.40	30.65	30.08	30.35	2,785,193	+0.17(+0.56%)
Oct 27, 2010	30.53	30.78	30.10	30.18	3,883,825	-1.09(-3.49%)
Oct 25, 2010	31.56	31.79	31.22	31.27	2,949,847	+0.07(+0.22%)
Oct 22, 2010	31.39	31.56	31.08	31.20	2,900,966	-0.19(-0.61%)
Oct 21, 2010	31.38	31.50	31.01	31.39	2,539,369	+0.06(+0.19%)
Oct 20, 2010	31.09	31.62	31.04	31.33	3,374,382	+0.43(+1.39%)
Oct 19, 2010	31.53	31.65	30.73	30.90	3,982,263	-1.09(-3.41%)
Oct 18, 2010	31.70	32.00	31.44	31.99	3,478,359	+0.25(+0.79%)
Oct 15, 2010	31.86	32.06	31.54	31.74	3,842,832	+0.16(+0.51%)
Oct 14, 2010	31.62	32.41	31.40	31.58	3,523,104	-0.09(-0.28%)
Oct 13, 2010	31.24	31.97	31.00	31.67	3,916,505	+0.66(+2.13%)
Oct 12, 2010	30.75	31.14	30.53	31.01	2,243,430	+0.11(+0.36%)
Oct 11, 2010	30.68	31.09	30.62	30.90	2,234,300	+0.21(+0.68%)
Oct 08, 2010	30.69	31.04	30.40	30.69	2,405,311	+0.01(+0.03%)
Oct 07, 2010	30.47	30.88	30.38	30.68	4,315,487	+0.30(+0.99%)
Oct 06, 2010	30.97	31.25	30.17	30.38	3,181,557	-0.39(-1.28%)
Oct 05, 2010	30.75	31.11	30.52	30.77	3,208,562	+0.27(+0.90%)
Oct 04, 2010	31.09	31.22	30.42	30.50	2,366,637	-0.70(-2.24%)
Oct 01, 2010	31.20	31.70	30.79	31.20	2,983,581	-0.41(-1.31%)
Sep 30, 2010	31.61	31.84	31.28	31.61	6,700	+0.44(+1.42%)
Sep 29, 2010	31.05	31.21	30.71	31.17	379	-0.09(-0.29%)
Sep 28, 2010	30.98	31.30	30.79	31.26	3,473,181	+0.45(+1.46%)
Sep 27, 2010	30.89	31.12	30.81	30.81	3,396,505	-0.13(-0.42%)
Sep 24, 2010	30.95	31.04	30.79	30.94	4,477,557	+0.31(+1.01%)
Sep 23, 2010	30.63	30.98	30.40	30.63	5,162,528	-0.15(-0.49%)
Sep 22, 2010	30.90	31.06	30.68	30.78	5,465,688	-0.27(-0.87%)
Sep 21, 2010	30.51	31.44	30.47	31.05	5,125,019	+0.52(+1.70%)
Sep 20, 2010	29.89	30.65	29.82	30.53	3,624,099	+0.82(+2.76%)
Sep 17, 2010	29.71	30.60	29.56	29.71	6,434,881	-0.64(-2.11%)
Sep 15, 2010	30.37	30.50	29.86	30.35	4,260,143	-0.15(-0.49%)
Sep 14, 2010	30.30	30.70	30.14	30.50	3,516,950	+0.06(+0.20%)
Sep 13, 2010	30.17	30.69	30.15	30.44	5,290,171	+0.51(+1.70%)
Sep 10, 2010	29.55	30.09	29.24	29.93	3,634,830	+0.47(+1.60%)
Sep 09, 2010	29.40	29.79	29.29	29.46	4,181,167	+0.39(+1.34%)
Sep 08, 2010	28.55	29.08	28.55	29.07	1,000	+0.50(+1.75%)
Sep 07, 2010	28.64	28.84	28.36	28.57	1,361	-0.19(-0.66%)
Sep 03, 2010	28.65	28.92	28.58	28.76	3,711,750	+0.35(+1.23%)
Sep 02, 2010	28.05	28.41	27.67	28.41	199	+0.49(+1.76%)
Sep 01, 2010	27.05	27.94	26.92	27.92	4,657,235	+1.19(+4.45%)
Aug 31, 2010	26.69	27.20	26.42	26.73	35,494	-0.15(-0.56%)
Aug 30, 2010	27.32	27.49	26.87	26.88	2,355,439	-0.45(-1.65%)
Aug 27, 2010	27.24	27.38	26.49	27.33	2,530,022	+0.14(+0.51%)
Aug 26, 2010	27.19	27.36	26.77	27.19	800	+0.14(+0.52%)
Aug 25, 2010	26.53	27.22	26.45	27.05	3,630,145	+0.36(+1.35%)
Aug 24, 2010	26.87	27.02	26.50	26.69	1,567	-0.46(-1.69%)
Aug 23, 2010	27.23	27.52	27.11	27.15	2,794,649	+0.04(+0.15%)
Aug 20, 2010	27.09	27.36	26.98	27.11	3,014,999	-0.14(-0.51%)
Aug 19, 2010	28.21	28.22	27.23	27.25	567	-1.09(-3.85%)
Aug 18, 2010	28.05	28.60	27.75	28.34	3,782,993	+0.23(+0.82%)
Aug 17, 2010	28.10	28.35	27.80	28.11	2,420,029	+0.25(+0.90%)
Aug 16, 2010	27.80	27.99	27.55	27.86	2,419,217	-0.28(-1.00%)
Aug 13, 2010	28.14	28.26	27.80	28.14	2,503,603	+0.04(+0.14%)
Aug 12, 2010	28.08	28.42	27.87	28.10	3,386,592	-0.18(-0.64%)
Aug 11, 2010	29.36	29.36	27.89	28.28	7,270,835	-1.41(-4.75%)
Aug 10, 2010	29.68	29.69	29.28	29.69	2,500	-0.05(-0.17%)
Aug 09, 2010	30.11	30.39	29.73	29.74	3,812,933	-0.33(-1.10%)
Aug 06, 2010	30.07	30.20	29.06	30.07	6,633,333	+0.65(+2.21%)
Aug 05, 2010	28.78	29.42	28.62	29.42	3,911,905	+0.48(+1.66%)
Aug 04, 2010	28.47	29.03	28.39	28.94	791	+0.49(+1.72%)
Aug 03, 2010	28.46	29.10	28.29	28.45	6,918,433	-0.05(-0.18%)
Aug 02, 2010	28.26	28.58	27.94	28.50	5,107,498	+0.65(+2.33%)
Jul 30, 2010	27.85	28.09	27.03	27.85	4,915,979	+0.36(+1.31%)
Jul 29, 2010	27.88	28.00	27.17	27.49	4,673,240	-0.06(-0.22%)
Jul 28, 2010	27.55	28.14	26.95	27.55	339	-0.81(-2.86%)
Jul 27, 2010	28.36	28.91	28.19	28.36	453	-0.22(-0.77%)
Jul 26, 2010	28.13	28.74	28.12	28.58	3,051,155	+0.43(+1.53%)
Jul 23, 2010	28.20	28.44	27.96	28.15	3,205,257	-0.12(-0.42%)
Jul 22, 2010	27.69	28.40	27.41	28.27	4,382,983	+0.96(+3.52%)
Jul 21, 2010	27.82	27.95	27.14	27.31	3,052,963	-0.39(-1.41%)
Jul 20, 2010	27.70	27.83	27.18	27.70	5,185,782	+0.04(+0.14%)
Jul 19, 2010	27.33	27.84	27.24	27.66	2,952,204	+0.50(+1.84%)
Jul 16, 2010	27.16	28.21	27.11	27.16	5,091,621	-1.06(-3.76%)
Jul 15, 2010	27.80	28.28	27.77	28.22	4,435,366	+0.46(+1.66%)
Jul 14, 2010	27.51	28.07	27.37	27.76	3,121,925	+0.01(+0.04%)
Jul 13, 2010	27.41	27.95	27.22	27.75	5,175,432	+0.54(+1.98%)
Jul 12, 2010	26.83	27.24	26.44	27.21	6,867,463	-0.42(-1.52%)
Jul 09, 2010	27.63	27.79	27.30	27.63	3,987,952	-0.01(-0.04%)
Jul 08, 2010	27.35	27.71	27.28	27.64	16,400	+0.47(+1.73%)
Jul 07, 2010	26.58	27.22	26.50	27.17	5,309,165	+0.68(+2.57%)
Jul 06, 2010	26.62	26.79	26.25	26.49	1,189	+0.24(+0.91%)
Jul 02, 2010	26.25	26.46	25.97	26.25	7,035,991	+0.20(+0.77%)
Jul 01, 2010	26.29	26.30	25.00	26.05	9,116,336	-0.33(-1.25%)
Jun 30, 2010	26.83	26.94	26.26	26.38	1,390	-0.52(-1.93%)
Jun 29, 2010	27.81	27.81	26.74	26.90	8,056,100	-1.57(-5.51%)
Jun 25, 2010	28.47	28.87	27.99	28.47	7,009,847	-0.19(-0.66%)
Jun 24, 2010	28.79	29.05	28.52	28.66	3,815,204	-0.27(-0.93%)
Jun 23, 2010	29.21	29.30	28.80	28.93	5,607,081	-0.27(-0.92%)
Jun 22, 2010	29.88	30.19	29.16	29.20	717	-0.71(-2.37%)
Jun 21, 2010	30.78	30.97	29.78	29.91	4,279,173	-0.52(-1.71%)
Jun 18, 2010	30.43	30.63	30.24	30.43	5,582,189	-0.20(-0.65%)
Jun 17, 2010	29.77	30.68	29.65	30.63	1,075	+1.31(+4.47%)
Jun 16, 2010	29.36	29.75	29.26	29.32	5,604,390	-0.27(-0.91%)
Jun 15, 2010	29.45	29.69	29.26	29.59	3,993,346	+0.31(+1.06%)
Jun 14, 2010	28.79	29.67	28.79	29.28	7,928,903	+0.66(+2.31%)
Jun 11, 2010	28.61	29.06	28.09	28.62	7,259,333	-0.23(-0.80%)
Jun 10, 2010	29.11	29.20	28.67	28.85	978	+0.04(+0.14%)
Jun 09, 2010	29.50	29.81	28.75	28.81	6,094,608	-0.61(-2.07%)
Jun 08, 2010	29.51	30.01	29.13	29.42	5,561,645	-0.05(-0.17%)
Jun 07, 2010	30.37	30.72	29.31	29.47	8,639,895	-0.74(-2.45%)
Jun 04, 2010	30.21	31.20	29.91	30.21	8,681,069	-0.21(-0.69%)
Jun 03, 2010	29.67	30.43	29.63	30.42	6,380,487	+0.81(+2.74%)
Jun 02, 2010	28.90	29.63	28.75	29.61	14,051	+0.82(+2.85%)
Jun 01, 2010	28.91	29.48	28.73	28.79	3,546,479	-0.37(-1.27%)
May 28, 2010	29.16	29.54	28.90	29.16	4,181,317	-0.05(-0.17%)
May 27, 2010	29.17	29.22	28.67	29.21	2,886,648	+0.64(+2.24%)
May 26, 2010	28.50	29.26	28.46	28.57	5,078,838	+0.28(+0.99%)
May 25, 2010	27.86	28.32	27.63	28.29	4,608,943	-0.30(-1.05%)
May 24, 2010	28.56	29.12	28.19	28.59	5,169,803	-0.15(-0.52%)
May 21, 2010	28.46	29.28	28.35	28.74	6,225,278	-0.31(-1.07%)
May 20, 2010	29.16	29.55	29.04	29.05	4,881,269	-0.93(-3.10%)
May 19, 2010	29.68	30.16	29.42	29.98	3,794,002	+0.14(+0.47%)
May 18, 2010	29.89	30.41	29.71	29.84	107,900	-0.05(-0.17%)
May 17, 2010	29.76	29.98	29.20	29.89	4,347,627	+0.11(+0.37%)
May 14, 2010	29.78	30.26	29.40	29.78	3,808,027	-0.49(-1.62%)
May 13, 2010	30.44	30.78	30.17	30.27	3,696,672	-0.24(-0.79%)
May 12, 2010	29.63	30.55	29.51	30.51	4,932,385	+0.90(+3.04%)
May 11, 2010	29.70	29.88	29.40	29.61	4,822,839	+0.15(+0.51%)
May 10, 2010	29.26	29.49	29.17	29.46	6,213,444	+1.17(+4.14%)
May 07, 2010	28.62	28.76	27.52	28.29	7,211,717	-1.31(-4.43%)
May 06, 2010	29.60	29.86	27.38	29.60	300	+0.80(+2.76%)
May 05, 2010	29.18	29.40	28.71	28.80	9,060,276	-0.09(-0.33%)
May 04, 2010	29.36	29.38	28.70	28.90	8,392,877	-0.77(-2.60%)
May 03, 2010	29.68	30.01	29.29	29.67	7,754,388	+0.12(+0.41%)
Apr 30, 2010	31.04	31.14	29.48	29.55	12,340,405	-1.69(-5.41%)
Apr 29, 2010	31.23	31.82	30.75	31.24	7,606,658	+0.74(+2.43%)
Apr 28, 2010	30.11	30.74	29.81	30.50	9,255,048	+0.49(+1.63%)
Apr 27, 2010	29.96	30.75	29.78	30.01	916	-0.12(-0.40%)
Apr 26, 2010	31.21	31.34	30.00	30.13	5,543,738	-0.83(-2.68%)
Apr 23, 2010	30.68	31.02	30.41	30.96	4,140,786	+0.21(+0.68%)
Apr 22, 2010	30.99	31.02	30.47	30.75	5,726,165	-0.33(-1.06%)
Apr 21, 2010	31.99	32.26	30.94	31.08	18,699	-0.89(-2.78%)
Apr 20, 2010	32.13	32.34	31.34	31.97	6,521,427	+0.03(+0.09%)
Apr 19, 2010	31.41	32.38	31.34	31.94	5,250,907	+0.54(+1.72%)
Apr 16, 2010	31.32	31.77	30.70	31.40	8,873,134	-0.02(-0.06%)
Apr 15, 2010	31.88	32.17	31.26	31.42	7,266,202	-0.47(-1.47%)
Apr 14, 2010	32.29	32.43	31.64	31.89	6,726,262	-0.46(-1.42%)
Apr 13, 2010	32.76	32.84	32.17	32.35	6,178,133	-0.57(-1.73%)
Apr 12, 2010	33.12	33.27	32.87	32.92	5,330,194	-0.11(-0.33%)
Apr 09, 2010	33.23	33.58	32.40	33.03	7,097,002	-0.64(-1.90%)
Apr 08, 2010	34.28	34.39	33.42	33.67	9,520,182	-0.63(-1.84%)
Apr 07, 2010	34.97	35.05	34.21	34.30	5,034,212	-0.81(-2.31%)
Apr 06, 2010	35.02	35.96	34.96	35.11	4,085,793	-0.27(-0.76%)
Apr 05, 2010	35.09	35.53	35.00	35.38	3,083,141	+0.45(+1.29%)
Apr 01, 2010	35.33	34.93	34.93	34.93	4,314,600	-0.18(-0.51%)
Mar 31, 2010	35.27	35.43	34.79	35.11	4,797,195	-0.27(-0.76%)
Mar 30, 2010	34.97	35.62	34.86	35.38	4,494,911	+0.46(+1.32%)
Mar 29, 2010	34.35	35.02	34.27	34.92	2,927,589	+0.60(+1.75%)
Mar 26, 2010	34.71	34.88	33.92	34.32	4,896,068	-0.47(-1.35%)
Mar 25, 2010	34.56	35.15	34.39	34.79	5,266,130	+0.38(+1.10%)
Mar 24, 2010	34.82	35.15	34.41	34.41	4,192,179	-0.58(-1.66%)
Mar 23, 2010	34.73	35.06	34.40	34.99	6,113,659	+0.35(+1.01%)
Mar 22, 2010	34.57	35.24	34.01	34.64	12,434,353	+0.18(+0.52%)
Mar 19, 2010	33.93	34.94	33.31	34.46	14,334,096	+1.22(+3.67%)
Mar 18, 2010	31.74	33.34	31.12	33.24	9,147,221	+1.50(+4.73%)
Mar 17, 2010	32.01	32.09	31.53	31.74	3,923,211	-0.21(-0.66%)
Mar 16, 2010	31.71	31.98	31.29	31.95	3,966,115	+0.33(+1.04%)
Mar 15, 2010	31.42	31.64	31.33	31.62	3,512,939	-0.22(-0.69%)
Mar 12, 2010	32.87	33.04	31.68	31.84	5,003,492	-0.85(-2.60%)
Mar 11, 2010	31.50	32.77	31.40	32.69	6,797,377	+1.04(+3.29%)
Mar 10, 2010	31.12	31.88	31.07	31.65	3,271,236	+0.42(+1.34%)
Mar 09, 2010	31.63	31.63	31.14	31.23	2,406,985	+0.01(+0.03%)
Mar 08, 2010	31.36	31.48	31.12	31.22	2,145,483	-0.16(-0.51%)
Mar 05, 2010	30.78	31.45	30.61	31.38	3,929,853	+0.73(+2.38%)
Mar 04, 2010	31.28	31.33	30.13	30.65	6,793,874	-0.63(-2.01%)
Mar 03, 2010	30.95	31.73	30.86	31.28	5,201,432	+0.27(+0.87%)
Mar 02, 2010	30.38	31.14	30.09	31.01	6,033,551	+0.69(+2.28%)
Mar 01, 2010	30.09	30.86	29.87	30.32	4,639,420	+0.33(+1.10%)
Feb 26, 2010	30.02	30.49	29.76	29.99	5,006,042	+0.02(+0.07%)
Feb 25, 2010	29.26	30.01	28.96	29.97	7,252,625	+0.41(+1.39%)
Feb 24, 2010	29.05	29.59	28.75	29.56	4,741,069	+0.58(+2.00%)
Feb 23, 2010	29.14	29.25	28.59	28.98	4,965,272	-0.37(-1.26%)
Feb 22, 2010	28.68	29.91	28.60	29.35	8,774,363	+0.42(+1.45%)
Feb 19, 2010	29.43	29.64	28.86	28.93	5,361,246	-0.81(-2.72%)
Feb 18, 2010	29.16	29.90	29.15	29.74	4,763,437	+0.13(+0.44%)
Feb 17, 2010	28.86	30.00	28.83	29.61	7,520,066	+0.86(+2.99%)
Feb 16, 2010	28.89	29.00	28.14	28.75	5,137,493	+0.12(+0.42%)
Feb 12, 2010	28.55	28.63	28.63	28.63	5,536,600	-0.22(-0.76%)
Feb 11, 2010	28.65	28.90	28.30	28.85	3,915,343	+0.20(+0.70%)
Feb 10, 2010	28.83	29.07	27.94	28.65	8,725,071	-0.32(-1.10%)
Feb 09, 2010	29.57	29.70	28.00	28.97	9,961,248	-0.58(-1.96%)
Feb 08, 2010	30.09	30.33	29.17	29.55	5,395,185	-0.06(-0.20%)
Feb 05, 2010	28.78	30.38	28.75	29.61	12,751,448	+0.38(+1.30%)
Feb 04, 2010	30.11	30.23	29.17	29.23	6,108,269	-1.10(-3.63%)
Feb 03, 2010	30.12	30.48	29.54	30.33	5,545,040	+0.05(+0.17%)
Feb 02, 2010	29.71	30.38	29.50	30.28	5,291,436	+0.79(+2.68%)
Feb 01, 2010	30.09	30.40	29.25	29.49	7,127,513	-0.48(-1.60%)
Jan 29, 2010	30.54	30.54	29.79	29.97	5,883,608	-0.39(-1.28%)
Jan 28, 2010	30.43	31.05	30.10	30.36	6,625,486	-0.07(-0.23%)
Jan 27, 2010	30.28	31.08	30.06	30.43	6,254,834	-0.07(-0.23%)
Jan 26, 2010	30.84	30.84	30.17	30.50	7,576,917	-0.47(-1.52%)
Jan 25, 2010	31.73	31.79	30.85	30.97	5,431,627	-0.33(-1.05%)
Jan 22, 2010	31.68	32.31	31.17	31.30	7,000,038	-0.58(-1.82%)
Jan 21, 2010	32.58	32.77	31.55	31.88	7,837,717	-0.60(-1.85%)
Jan 20, 2010	33.10	33.65	32.08	32.48	11,006,715	-0.18(-0.55%)
Jan 19, 2010	32.30	33.25	32.20	32.66	13,043,832	+1.30(+4.15%)
Jan 15, 2010	31.25	31.36	31.36	31.36	9,793,600	-0.05(-0.16%)
Jan 14, 2010	30.43	31.44	30.41	31.41	6,630,286	+0.66(+2.15%)
Jan 13, 2010	30.50	31.09	29.62	30.75	10,466,216	+0.14(+0.46%)
Jan 12, 2010	32.63	32.76	30.31	30.61	19,542,174	-2.13(-6.51%)
Jan 11, 2010	32.77	33.20	32.60	32.74	3,674,088	+0.04(+0.12%)
Jan 08, 2010	33.34	33.37	32.54	32.70	5,226,497	-0.73(-2.18%)
Jan 07, 2010	31.91	33.55	31.75	33.43	6,181,624	+1.03(+3.18%)
Jan 06, 2010	32.50	32.75	32.25	32.40	4,303,032	-0.13(-0.40%)
Jan 05, 2010	32.94	33.10	32.26	32.53	4,573,540	-0.47(-1.42%)
Jan 04, 2010	32.06	33.08	31.87	33.00	5,671,279	+1.30(+4.10%)
Dec 31, 2009	32.12	31.70	31.70	31.70	2,507,100	-0.45(-1.40%)
Dec 30, 2009	32.41	32.75	31.94	32.15	6,245,937	-0.71(-2.16%)
Dec 29, 2009	33.36	33.68	32.68	32.86	3,780,105	-0.58(-1.73%)
Dec 28, 2009	33.88	34.02	33.21	33.44	2,400,459	-0.34(-1.01%)
Dec 24, 2009	34.11	34.20	33.36	33.78	2,171,173	+0.02(+0.06%)
Dec 23, 2009	34.11	34.34	33.69	33.76	3,897,887	-0.17(-0.50%)
Dec 22, 2009	34.08	34.44	33.89	33.93	4,615,458	-0.37(-1.08%)
Dec 21, 2009	32.64	34.91	32.64	34.30	11,134,515	+1.79(+5.51%)
Dec 18, 2009	32.95	33.00	32.36	32.51	6,815,991	-0.26(-0.79%)
Dec 17, 2009	33.56	33.56	32.17	32.77	7,849,745	-0.72(-2.15%)
Dec 16, 2009	33.54	34.19	33.17	33.49	6,968,132	+0.24(+0.72%)
Dec 15, 2009	32.13	33.39	32.13	33.25	6,845,905	+0.85(+2.62%)
Dec 14, 2009	32.57	32.72	32.31	32.40	6,873,383	+0.64(+2.02%)
Dec 11, 2009	31.65	32.55	31.65	31.76	5,909,119	-0.28(-0.87%)
Dec 10, 2009	30.59	32.19	30.59	32.04	9,905,609	+1.09(+3.52%)
Dec 09, 2009	30.92	31.26	30.20	30.95	7,599,940	+0.48(+1.58%)
Dec 08, 2009	29.63	30.77	29.51	30.47	6,901,675	+0.58(+1.94%)
Dec 07, 2009	28.99	30.42	28.85	29.89	6,289,580	+0.91(+3.14%)
Dec 04, 2009	29.00	29.82	28.76	28.98	6,255,391	+0.33(+1.15%)
Dec 03, 2009	29.80	29.98	28.59	28.65	4,489,538	-1.11(-3.73%)
Dec 02, 2009	29.89	29.91	29.44	29.76	3,602,944	-0.06(-0.20%)

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.