Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.96	17.40	16.96	17.22	14,451,174	-0.36(-2.02%)
Nov 29, 2010	17.62	17.66	17.32	17.58	10,259,075	-0.56(-3.08%)
Nov 26, 2010	17.98	18.15	17.96	18.14	3,300,910	-0.27(-1.44%)
Nov 24, 2010	18.29	18.40	18.40	18.40	4,022,287	+0.07(+0.40%)
Nov 23, 2010	18.45	18.52	18.24	18.33	5,310,273	-0.65(-3.45%)
Nov 22, 2010	19.18	19.22	18.79	18.98	3,457,731	-0.28(-1.46%)
Nov 19, 2010	19.22	19.33	19.09	19.27	3,119,615	-0.07(-0.35%)
Nov 18, 2010	19.28	19.38	19.23	19.33	3,396,592	+0.52(+2.79%)
Nov 17, 2010	18.86	18.96	18.79	18.81	4,555,876	+0.21(+1.12%)
Nov 16, 2010	18.85	18.89	18.48	18.60	4,685,275	-0.36(-1.90%)
Nov 15, 2010	19.12	19.16	18.96	18.96	4,528,443	-0.23(-1.18%)
Nov 12, 2010	19.20	19.31	19.03	19.19	4,623,157	-0.22(-1.13%)
Nov 11, 2010	19.53	19.54	19.27	19.41	3,643,188	-0.27(-1.35%)
Nov 10, 2010	19.59	19.71	19.32	19.67	3,965,376	-0.26(-1.30%)
Nov 09, 2010	20.11	20.18	19.84	19.93	2,366,252	-0.11(-0.53%)
Nov 08, 2010	20.10	20.13	19.98	20.04	2,551,501	-0.21(-1.03%)
Nov 05, 2010	20.27	20.40	20.16	20.25	7,742,805	-0.24(-1.18%)
Nov 04, 2010	20.33	20.49	20.29	20.49	5,731,657	+0.47(+2.37%)
Nov 03, 2010	19.90	20.04	19.71	20.02	4,159,167	-0.06(-0.31%)
Nov 02, 2010	20.08	20.15	19.99	20.08	3,763,784	+0.32(+1.60%)
Nov 01, 2010	19.86	19.91	19.66	19.76	4,296,601	-0.05(-0.26%)
Oct 29, 2010	19.75	19.88	19.66	19.81	3,610,677	+0.18(+0.92%)
Oct 28, 2010	19.57	19.72	19.32	19.63	4,233,944	+0.23(+1.19%)
Oct 27, 2010	19.48	19.63	19.19	19.40	4,302,126	-0.26(-1.32%)
Oct 25, 2010	19.82	19.88	19.60	19.66	3,212,230	+0.15(+0.75%)
Oct 22, 2010	19.67	19.72	19.47	19.51	1,435,938	-0.09(-0.46%)
Oct 21, 2010	19.58	19.79	19.45	19.60	2,763,420	-0.08(-0.43%)
Oct 20, 2010	19.44	19.71	19.41	19.69	2,678,229	+0.39(+2.05%)
Oct 19, 2010	19.42	19.63	19.20	19.29	3,245,284	-0.60(-3.01%)
Oct 18, 2010	19.70	19.90	19.64	19.89	3,609,624	+0.05(+0.23%)
Oct 15, 2010	20.04	20.04	19.75	19.85	3,731,111	+0.16(+0.80%)
Oct 14, 2010	19.78	19.79	19.57	19.69	4,201,748	+0.02(+0.09%)
Oct 13, 2010	19.60	19.75	19.57	19.67	3,632,739	+0.52(+2.71%)
Oct 12, 2010	19.06	19.20	18.87	19.15	4,100,848	-0.18(-0.93%)
Oct 11, 2010	19.33	19.46	19.28	19.33	1,631,808	+0.03(+0.15%)
Oct 08, 2010	19.31	19.33	19.10	19.31	2,650,166	+0.10(+0.50%)
Oct 07, 2010	19.48	19.49	19.10	19.21	2,840	-0.07(-0.35%)
Oct 06, 2010	19.41	19.44	19.18	19.28	3,004,929	-0.06(-0.32%)
Oct 05, 2010	19.10	19.41	19.05	19.34	30,470	+0.79(+4.26%)
Oct 04, 2010	18.63	18.74	18.48	18.55	3,060,448	-0.14(-0.75%)
Oct 01, 2010	18.69	18.84	18.55	18.69	5,798,644	-0.07(-0.39%)
Sep 30, 2010	19.00	19.05	18.66	18.76	793	-0.21(-1.13%)
Sep 29, 2010	19.06	19.12	18.93	18.98	5,677	-0.06(-0.30%)
Sep 28, 2010	19.01	19.10	18.73	19.03	3,377	+0.17(+0.93%)
Sep 27, 2010	19.07	19.07	18.56	18.86	5,152,373	-0.34(-1.76%)
Sep 24, 2010	19.04	19.24	19.00	19.20	2,939,101	+0.50(+2.69%)
Sep 23, 2010	18.67	18.82	18.64	18.70	17,162	-0.12(-0.63%)
Sep 22, 2010	18.95	19.07	18.76	18.81	2,927,710	+0.00(+0.00%)
Sep 21, 2010	18.79	18.98	18.65	18.81	13,944	+0.07(+0.39%)
Sep 20, 2010	18.57	18.78	18.53	18.74	3,532,300	+0.25(+1.34%)
Sep 17, 2010	18.49	18.51	18.30	18.49	6,331,551	+0.27(+1.49%)
Sep 15, 2010	17.95	18.28	17.92	18.22	6,753,871	+0.24(+1.35%)
Sep 14, 2010	17.74	18.09	17.68	17.98	2,689	+0.21(+1.17%)
Sep 13, 2010	17.79	17.83	17.68	17.77	4,052,136	+0.29(+1.65%)
Sep 10, 2010	17.44	17.53	17.39	17.48	2,726,143	+0.15(+0.85%)
Sep 09, 2010	17.41	17.45	17.29	17.34	13,823	+0.26(+1.52%)
Sep 08, 2010	17.12	17.25	17.07	17.08	11,557	+0.30(+1.78%)
Sep 07, 2010	16.83	16.85	16.74	16.78	7,123	-0.27(-1.56%)
Sep 03, 2010	16.93	17.05	16.89	17.04	2,257,572	+0.28(+1.68%)
Sep 02, 2010	16.87	16.91	16.74	16.76	14,220	+0.00(+0.00%)
Sep 01, 2010	16.73	16.90	16.68	16.76	4,224,903	+0.61(+3.77%)
Aug 31, 2010	16.15	16.28	16.08	16.15	3,474	-0.01(-0.04%)
Aug 30, 2010	16.33	16.43	16.13	16.16	3,487,898	-0.07(-0.45%)
Aug 27, 2010	16.32	16.35	15.95	16.23	3,415,840	+0.28(+1.77%)
Aug 26, 2010	16.00	16.13	15.91	15.95	23,670	-0.07(-0.42%)
Aug 25, 2010	15.95	16.07	15.82	16.02	3,692	+0.05(+0.28%)
Aug 24, 2010	15.99	16.07	15.89	15.97	31,584	-0.39(-2.38%)
Aug 23, 2010	16.42	16.55	16.34	16.36	2,826,097	+0.11(+0.69%)
Aug 20, 2010	16.23	16.26	16.09	16.25	2,431,513	-0.07(-0.41%)
Aug 19, 2010	16.65	16.62	16.22	16.31	43,209	-0.34(-2.03%)
Aug 18, 2010	16.64	16.78	16.48	16.65	45,578	+0.28(+1.69%)
Aug 17, 2010	16.44	16.48	16.33	16.38	8,075	+0.15(+0.94%)
Aug 16, 2010	16.05	16.33	16.01	16.22	3,396,950	+0.06(+0.38%)
Aug 13, 2010	16.16	16.30	16.10	16.16	4,593,073	-0.29(-1.75%)
Aug 12, 2010	16.38	16.53	16.35	16.45	3,706,051	-0.13(-0.78%)
Aug 11, 2010	16.75	16.76	16.51	16.58	4,345,759	-0.73(-4.24%)
Aug 10, 2010	17.21	17.36	17.01	17.31	2,183,508	+0.07(+0.39%)
Aug 09, 2010	17.26	17.29	17.18	17.25	2,035,772	+0.11(+0.63%)
Aug 06, 2010	17.14	17.17	16.91	17.14	3,745,252	-0.08(-0.46%)
Aug 05, 2010	17.14	17.22	17.09	17.22	3,707,609	-0.04(-0.23%)
Aug 04, 2010	17.15	17.29	17.12	17.26	39,475	+0.23(+1.36%)
Aug 03, 2010	16.94	17.12	16.83	17.03	38,786	+0.19(+1.14%)
Aug 02, 2010	16.70	16.93	16.70	16.83	4,626,018	+0.39(+2.37%)
Jul 30, 2010	16.44	16.51	16.21	16.44	4,441,149	-0.08(-0.48%)
Jul 29, 2010	16.79	16.93	16.44	16.52	53,880	-0.11(-0.64%)
Jul 28, 2010	16.72	16.75	16.54	16.63	354	-0.02(-0.14%)
Jul 27, 2010	16.51	16.68	16.46	16.65	44,316	-0.17(-1.04%)
Jul 26, 2010	16.62	16.86	16.51	16.83	7,334,949	+0.27(+1.60%)
Jul 23, 2010	16.96	17.08	16.27	16.56	21,415,076	-0.73(-4.21%)
Jul 22, 2010	17.15	17.45	17.14	17.29	588	+0.50(+2.99%)
Jul 21, 2010	17.14	17.15	16.73	16.79	4,520,880	-0.54(-3.09%)
Jul 20, 2010	17.03	17.32	17.02	17.32	13,834	-0.24(-1.35%)
Jul 19, 2010	17.64	17.71	17.50	17.56	3,056,050	+0.27(+1.57%)
Jul 16, 2010	17.29	17.73	17.25	17.29	3,367,056	-0.42(-2.36%)
Jul 15, 2010	17.89	17.89	17.64	17.71	3,456,632	+0.05(+0.29%)
Jul 14, 2010	17.61	17.70	17.49	17.66	26,142	+0.17(+1.00%)
Jul 13, 2010	17.38	17.51	17.34	17.48	26,187	+0.38(+2.23%)
Jul 12, 2010	17.02	17.18	16.99	17.10	2,911,346	-0.00(-0.02%)
Jul 09, 2010	17.10	17.13	16.90	17.10	3,547,897	+0.10(+0.56%)
Jul 08, 2010	17.02	17.04	16.80	17.01	57,887	+0.17(+1.01%)
Jul 07, 2010	16.56	16.87	16.55	16.84	7,043	+0.21(+1.26%)
Jul 06, 2010	16.77	16.83	16.53	16.63	3,140	+0.04(+0.24%)
Jul 02, 2010	16.59	16.82	16.51	16.59	6,278,276	-0.55(-3.23%)
Jul 01, 2010	16.97	17.19	16.84	17.14	6,457,847	+0.18(+1.06%)
Jun 30, 2010	16.91	17.19	16.88	16.96	96,650	+0.18(+1.04%)
Jun 29, 2010	16.92	16.92	16.67	16.79	38,862	-0.31(-1.82%)
Jun 25, 2010	17.10	17.17	16.91	17.10	3,596,696	-0.09(-0.53%)
Jun 24, 2010	17.35	17.39	17.09	17.19	20,309	-0.29(-1.65%)
Jun 23, 2010	17.49	17.56	17.26	17.48	4,308,445	+0.11(+0.62%)
Jun 22, 2010	17.53	17.59	17.32	17.37	50,455	+0.14(+0.82%)
Jun 21, 2010	17.40	17.49	17.14	17.23	6,426,980	+0.05(+0.30%)
Jun 18, 2010	17.18	17.35	17.10	17.18	9,196,268	-0.72(-4.04%)
Jun 17, 2010	17.97	18.01	17.73	17.90	3,727,167	-0.07(-0.38%)
Jun 16, 2010	17.79	17.99	17.70	17.97	4,289,890	+0.16(+0.89%)
Jun 15, 2010	17.60	17.81	17.52	17.81	15,974	+0.43(+2.50%)
Jun 14, 2010	17.44	17.58	17.36	17.38	4,412,260	+0.41(+2.43%)
Jun 11, 2010	16.79	17.01	16.76	16.96	5,288,360	+0.11(+0.67%)
Jun 10, 2010	16.73	16.99	16.66	16.85	29,947	+0.61(+3.75%)
Jun 09, 2010	16.35	16.52	16.20	16.24	4,371,696	+0.03(+0.21%)
Jun 08, 2010	16.09	16.29	15.99	16.21	47,572	+0.14(+0.88%)
Jun 07, 2010	16.27	16.39	16.07	16.07	4,671,680	-0.33(-2.03%)
Jun 04, 2010	16.40	16.78	16.35	16.40	5,144,069	-0.89(-5.13%)
Jun 03, 2010	17.46	17.49	17.14	17.29	4,811,308	+0.06(+0.36%)
Jun 02, 2010	16.94	17.23	16.83	17.22	4,759,518	+0.43(+2.55%)
Jun 01, 2010	16.78	17.24	16.73	16.79	6,381,669	-0.08(-0.50%)
May 28, 2010	16.88	17.18	16.83	16.88	6,566,751	-0.21(-1.22%)
May 27, 2010	16.78	17.09	16.66	17.09	6,909,792	+0.98(+6.06%)
May 26, 2010	16.42	16.56	16.08	16.11	6,851,845	-0.23(-1.38%)
May 25, 2010	15.93	16.35	15.81	16.34	44,933	+0.02(+0.14%)
May 24, 2010	16.39	16.52	16.28	16.31	5,286,593	-0.28(-1.70%)
May 21, 2010	16.26	16.67	16.22	16.60	7,305,515	+0.10(+0.58%)
May 20, 2010	16.39	16.78	16.35	16.50	10,847,877	-0.41(-2.44%)
May 19, 2010	16.76	16.94	16.53	16.91	7,354,996	+0.15(+0.91%)
May 18, 2010	17.04	17.08	16.76	16.76	10,027	-0.16(-0.93%)
May 17, 2010	17.00	17.04	16.60	16.92	7,518,152	-0.04(-0.22%)
May 14, 2010	16.96	17.33	16.82	16.96	8,791,518	-0.47(-2.72%)
May 13, 2010	17.44	17.61	17.37	17.43	6,855,340	-0.30(-1.67%)
May 12, 2010	17.63	17.85	17.58	17.72	7,057,150	+0.26(+1.51%)
May 11, 2010	17.65	17.71	17.46	17.46	3,293	-0.33(-1.84%)
May 10, 2010	17.69	17.82	17.64	17.79	9,118,419	+1.16(+6.99%)
May 07, 2010	16.96	17.14	16.35	16.63	16,824,202	-0.47(-2.74%)
May 06, 2010	17.27	17.42	16.41	17.09	371	-0.46(-2.64%)
May 05, 2010	17.68	17.82	17.55	17.56	16,055,158	-0.32(-1.81%)
May 04, 2010	17.93	18.04	17.69	17.88	15,226,569	-0.49(-2.69%)
May 03, 2010	18.21	18.40	18.20	18.38	4,351,493	+0.02(+0.12%)
Apr 30, 2010	18.50	18.54	18.31	18.35	3,231,841	-0.01(-0.06%)
Apr 29, 2010	18.14	18.47	18.11	18.36	8,496,240	-0.22(-1.16%)
Apr 28, 2010	18.49	18.68	18.36	18.58	10,487,776	-0.01(-0.06%)
Apr 27, 2010	18.99	19.19	18.54	18.59	7,857,854	-0.83(-4.29%)
Apr 26, 2010	19.37	19.51	19.37	19.42	2,969,345	-0.02(-0.08%)
Apr 23, 2010	19.15	19.48	19.08	19.44	3,448,791	+0.07(+0.36%)
Apr 22, 2010	19.38	19.38	19.16	19.37	3,644,424	-0.13(-0.66%)
Apr 21, 2010	19.58	19.63	19.41	19.50	10,946	-0.20(-1.04%)
Apr 20, 2010	19.67	19.78	19.63	19.70	4,385	-0.02(-0.11%)
Apr 19, 2010	19.49	19.74	19.48	19.73	3,823,748	-0.03(-0.14%)
Apr 16, 2010	19.89	20.03	19.61	19.75	8,590,397	-0.34(-1.71%)
Apr 15, 2010	20.07	20.17	20.02	20.10	2,134,694	-0.08(-0.40%)
Apr 14, 2010	20.15	20.24	20.09	20.18	2,317,441	+0.10(+0.48%)
Apr 13, 2010	20.17	20.19	19.96	20.08	2,303,027	-0.09(-0.45%)
Apr 12, 2010	20.25	20.30	20.16	20.17	2,262,385	+0.06(+0.32%)
Apr 09, 2010	19.98	20.16	19.95	20.11	3,115,664	+0.31(+1.58%)
Apr 08, 2010	19.72	19.83	19.66	19.80	2,049,023	-0.06(-0.32%)
Apr 07, 2010	19.80	19.91	19.77	19.86	4,569,063	+0.04(+0.22%)
Apr 06, 2010	19.65	19.86	19.61	19.82	5,010,508	-0.20(-0.99%)
Apr 05, 2010	20.21	20.21	20.00	20.02	1,675,172	-0.13(-0.64%)
Apr 01, 2010	20.19	20.15	20.15	20.15	3,624,144	+0.04(+0.21%)
Mar 31, 2010	19.97	20.20	19.92	20.10	3,134,113	+0.06(+0.32%)
Mar 30, 2010	20.16	20.23	19.97	20.04	2,631,189	-0.07(-0.35%)
Mar 29, 2010	20.01	20.15	19.97	20.11	2,572,228	+0.02(+0.11%)
Mar 26, 2010	20.08	20.16	19.93	20.09	3,166,306	-0.09(-0.43%)
Mar 25, 2010	20.19	20.32	20.13	20.17	4,014,341	+0.11(+0.56%)
Mar 24, 2010	20.05	20.16	20.02	20.06	4,912,605	-0.47(-2.28%)
Mar 23, 2010	20.37	20.55	20.33	20.53	4,119,242	-0.02(-0.10%)
Mar 22, 2010	20.02	20.59	20.02	20.55	4,347,698	-0.14(-0.68%)
Mar 19, 2010	20.65	20.75	20.45	20.69	3,135,183	-0.14(-0.67%)
Mar 18, 2010	20.86	20.94	20.61	20.83	2,049,181	-0.09(-0.44%)
Mar 17, 2010	20.96	21.02	20.82	20.92	2,438,472	-0.30(-1.42%)
Mar 16, 2010	20.94	21.24	20.90	21.22	2,509,206	+0.47(+2.28%)
Mar 15, 2010	20.63	20.77	20.63	20.75	3,159,194	+0.28(+1.37%)
Mar 12, 2010	20.62	20.62	20.37	20.47	2,537,377	-0.08(-0.39%)
Mar 11, 2010	20.48	20.55	20.33	20.55	1,595,512	-0.04(-0.21%)
Mar 10, 2010	20.51	20.71	20.51	20.59	1,410,000	+0.05(+0.24%)
Mar 09, 2010	20.48	20.61	20.46	20.54	1,178,439	+0.02(+0.08%)
Mar 08, 2010	20.55	20.60	20.40	20.53	2,480,165	+0.01(+0.03%)
Mar 05, 2010	20.17	20.52	20.09	20.52	2,155,573	+0.49(+2.44%)
Mar 04, 2010	20.07	20.12	19.91	20.03	1,894,064	-0.22(-1.09%)
Mar 03, 2010	20.12	20.38	20.09	20.25	2,828,964	+0.20(+0.99%)
Mar 02, 2010	19.97	20.12	19.91	20.05	1,111,706	+0.12(+0.62%)
Mar 01, 2010	19.86	19.97	19.75	19.93	2,339,531	+0.24(+1.20%)
Feb 26, 2010	19.45	19.80	19.37	19.69	5,535,077	+0.22(+1.13%)
Feb 25, 2010	19.15	19.47	19.04	19.47	3,835,204	-0.09(-0.47%)
Feb 24, 2010	19.72	19.84	19.48	19.56	4,264,626	+0.04(+0.19%)
Feb 23, 2010	19.78	19.87	19.46	19.53	3,277,499	-0.27(-1.39%)
Feb 22, 2010	19.96	20.00	19.73	19.80	1,199,933	-0.17(-0.86%)
Feb 19, 2010	19.76	20.02	19.66	19.97	1,809,018	+0.05(+0.27%)
Feb 18, 2010	19.93	20.02	19.86	19.92	2,176,573	+0.17(+0.87%)
Feb 17, 2010	20.03	20.04	19.69	19.75	2,089,348	-0.03(-0.14%)
Feb 16, 2010	19.52	19.84	19.45	19.77	4,093,819	+0.29(+1.49%)
Feb 12, 2010	19.43	19.48	19.48	19.48	1,680,216	+0.05(+0.25%)
Feb 11, 2010	19.39	19.47	19.13	19.44	2,531,658	+0.09(+0.44%)
Feb 10, 2010	19.47	19.52	19.09	19.35	2,704,969	-0.18(-0.91%)
Feb 09, 2010	19.34	19.74	19.31	19.53	2,206,076	+0.20(+1.06%)
Feb 08, 2010	19.39	19.60	19.31	19.32	3,112,135	+0.22(+1.13%)
Feb 05, 2010	19.25	19.34	18.78	19.11	4,445,211	-0.59(-2.98%)
Feb 04, 2010	20.19	20.23	19.67	19.69	1,623,048	-0.49(-2.43%)
Feb 03, 2010	20.36	20.41	20.16	20.18	1,352,229	-0.06(-0.29%)
Feb 02, 2010	20.09	20.29	19.98	20.24	1,774,089	+0.31(+1.54%)
Feb 01, 2010	19.91	20.00	19.81	19.94	2,813,530	+0.13(+0.65%)
Jan 29, 2010	20.06	20.23	19.77	19.81	8,262,039	+0.22(+1.10%)
Jan 28, 2010	20.13	20.14	19.54	19.59	9,163,970	-0.80(-3.93%)
Jan 27, 2010	20.31	20.44	20.25	20.39	2,882,431	-0.12(-0.58%)
Jan 26, 2010	20.48	20.69	20.41	20.51	3,632,305	+0.12(+0.58%)
Jan 25, 2010	20.54	20.56	20.39	20.39	2,137,513	-0.11(-0.53%)
Jan 22, 2010	20.74	20.86	20.49	20.50	3,258,678	-0.42(-2.01%)
Jan 21, 2010	21.48	21.52	20.81	20.92	3,802,201	-0.70(-3.26%)
Jan 20, 2010	21.98	22.02	21.39	21.63	6,416,741	-0.60(-2.71%)
Jan 19, 2010	21.86	22.26	21.86	22.23	3,266,484	+0.14(+0.63%)
Jan 15, 2010	22.29	22.09	22.09	22.09	2,142,410	-0.27(-1.20%)
Jan 14, 2010	22.15	22.38	22.11	22.36	2,433,432	+0.45(+2.06%)
Jan 13, 2010	21.88	21.97	21.77	21.91	2,280,295	+0.10(+0.44%)
Jan 12, 2010	21.67	21.89	21.63	21.81	1,459,989	-0.18(-0.81%)
Jan 11, 2010	21.98	22.03	21.89	21.99	1,208,677	+0.36(+1.67%)
Jan 08, 2010	21.51	21.64	21.37	21.63	1,575,587	+0.07(+0.32%)
Jan 07, 2010	21.43	21.60	21.36	21.56	2,583,003	-0.12(-0.55%)
Jan 06, 2010	21.59	21.67	21.42	21.67	2,792,834	-0.01(-0.05%)
Jan 05, 2010	21.74	21.80	21.58	21.68	2,355,268	-0.28(-1.27%)
Jan 04, 2010	21.71	22.06	21.71	21.96	3,670,635	+0.83(+3.95%)
Dec 31, 2009	21.45	21.13	21.13	21.13	798,943	-0.27(-1.26%)
Dec 30, 2009	21.35	21.44	21.25	21.40	1,303,331	-0.29(-1.34%)
Dec 29, 2009	21.95	21.95	21.63	21.69	1,077,672	-0.04(-0.17%)
Dec 28, 2009	21.76	21.78	21.59	21.73	1,188,853	+0.27(+1.28%)
Dec 24, 2009	21.59	21.59	21.39	21.45	476,821	+0.09(+0.43%)
Dec 23, 2009	21.64	21.64	21.34	21.36	1,308,894	+0.15(+0.71%)
Dec 22, 2009	21.35	21.43	21.17	21.21	2,609,386	+0.19(+0.90%)
Dec 21, 2009	20.95	21.21	20.95	21.02	5,015,455	-0.02(-0.10%)
Dec 18, 2009	21.27	21.30	20.94	21.04	3,554,431	+0.39(+1.90%)
Dec 17, 2009	20.88	20.89	20.58	20.65	3,206,458	-0.42(-1.99%)
Dec 16, 2009	21.23	21.34	21.04	21.07	2,718,506	+0.27(+1.29%)
Dec 15, 2009	20.78	20.96	20.71	20.80	2,138,927	-0.05(-0.26%)
Dec 14, 2009	20.87	20.91	20.80	20.86	1,614,551	+0.14(+0.68%)
Dec 11, 2009	20.92	20.92	20.66	20.72	3,170,046	-0.24(-1.13%)
Dec 10, 2009	20.94	21.03	20.80	20.95	1,810,622	+0.10(+0.49%)
Dec 09, 2009	20.86	20.96	20.64	20.85	2,203,870	+0.01(+0.05%)
Dec 08, 2009	20.81	20.87	20.62	20.84	3,976,761	-0.03(-0.13%)
Dec 07, 2009	20.90	21.06	20.86	20.87	2,183,675	-0.32(-1.52%)
Dec 04, 2009	21.55	21.67	21.09	21.19	3,940,399	-0.08(-0.35%)
Dec 03, 2009	21.42	21.52	21.26	21.27	2,103,724	-0.12(-0.58%)
Dec 02, 2009	21.31	21.50	21.25	21.39	2,942,191	+0.23(+1.09%)

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.