Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.84	39.92	38.70	39.90	13,228,689	+1.30(+3.37%)
Jan 28, 2011	39.73	39.88	38.51	38.60	7,354,176	-1.04(-2.62%)
Jan 27, 2011	39.92	40.07	39.61	39.63	6,164,870	-0.40(-1.00%)
Jan 26, 2011	39.46	40.45	39.46	40.03	9,946,644	+0.61(+1.55%)
Jan 25, 2011	39.21	39.42	39.01	39.42	3,374,072	+0.11(+0.28%)
Jan 24, 2011	38.95	39.40	38.84	39.31	4,017,119	+0.33(+0.83%)
Jan 21, 2011	39.27	39.48	38.89	38.99	4,940,806	+0.04(+0.10%)
Jan 20, 2011	39.08	39.16	38.56	38.95	5,864,112	-0.29(-0.74%)
Jan 19, 2011	39.27	39.41	39.06	39.24	5,276,965	-0.13(-0.33%)
Jan 18, 2011	39.52	39.52	39.29	39.37	4,128,301	-0.04(-0.10%)
Jan 14, 2011	39.21	39.56	38.94	39.41	5,166,512	+0.11(+0.28%)
Jan 13, 2011	39.48	39.57	39.10	39.30	2,879,093	-0.14(-0.36%)
Jan 12, 2011	39.51	39.61	39.33	39.44	3,428,844	+0.18(+0.45%)
Jan 11, 2011	38.85	39.28	38.74	39.27	5,685,250	+0.52(+1.35%)
Jan 10, 2011	38.87	39.00	38.51	38.74	5,725,519	+0.24(+0.62%)
Jan 07, 2011	38.66	38.88	38.30	38.51	3,852,309	-0.02(-0.05%)
Jan 06, 2011	38.68	38.85	38.46	38.53	5,251,383	-0.23(-0.60%)
Jan 05, 2011	38.06	38.81	38.06	38.76	6,330,729	+0.47(+1.24%)
Jan 04, 2011	38.77	38.91	38.05	38.28	6,610,926	-0.50(-1.29%)
Jan 03, 2011	39.04	39.06	38.76	38.79	8,068,849	+0.05(+0.12%)
Dec 31, 2010	38.85	38.91	38.67	38.74	1,881,962	-0.13(-0.33%)
Dec 30, 2010	38.74	39.02	38.74	38.87	1,907,113	+0.01(+0.02%)
Dec 29, 2010	38.79	39.04	38.73	38.86	2,551,866	+0.12(+0.30%)
Dec 28, 2010	38.96	38.96	38.45	38.74	3,024,153	-0.06(-0.16%)
Dec 27, 2010	38.88	38.88	38.68	38.81	2,955,784	-0.14(-0.35%)
Dec 23, 2010	39.31	39.36	38.80	38.94	3,270,041	-0.37(-0.95%)
Dec 22, 2010	39.58	39.59	39.19	39.31	3,082,186	-0.17(-0.43%)
Dec 21, 2010	39.46	39.64	39.33	39.48	3,177,860	+0.26(+0.66%)
Dec 20, 2010	39.53	39.58	39.12	39.23	5,263,780	-0.30(-0.75%)
Dec 17, 2010	39.80	39.80	39.33	39.52	6,610,445	-0.24(-0.60%)
Dec 16, 2010	39.30	39.78	39.16	39.76	4,338,372	+0.50(+1.28%)
Dec 15, 2010	39.28	39.77	39.22	39.26	4,597,842	-0.03(-0.07%)
Dec 14, 2010	39.08	39.37	39.08	39.29	5,478,106	+0.09(+0.24%)
Dec 13, 2010	39.30	39.67	39.00	39.19	6,883,856	+0.14(+0.35%)
Dec 10, 2010	38.66	39.06	38.45	39.06	5,477,399	+0.58(+1.51%)
Dec 09, 2010	38.34	38.55	38.18	38.47	6,063,660	+0.30(+0.80%)
Dec 08, 2010	38.26	38.66	37.97	38.17	5,410,480	-0.12(-0.32%)
Dec 07, 2010	38.96	39.04	38.20	38.29	6,629,907	-0.27(-0.70%)
Dec 06, 2010	38.24	38.70	38.16	38.56	4,957,161	+0.05(+0.12%)
Dec 03, 2010	38.24	38.60	38.22	38.51	3,962,828	-0.01(-0.04%)
Dec 02, 2010	38.03	38.62	37.90	38.53	5,189,933	+0.60(+1.57%)
Dec 01, 2010	37.90	38.00	37.74	37.93	7,989,931	+0.62(+1.65%)
Nov 30, 2010	37.00	37.51	36.79	37.31	7,279,849	-0.21(-0.56%)
Nov 29, 2010	37.55	37.60	37.02	37.53	4,453,651	-0.15(-0.40%)
Nov 26, 2010	37.69	37.87	37.58	37.67	1,657,432	-0.45(-1.17%)
Nov 24, 2010	37.62	38.12	38.12	38.12	5,986,254	+0.79(+2.11%)
Nov 23, 2010	37.21	37.40	36.96	37.34	5,842,486	-0.41(-1.08%)
Nov 22, 2010	37.45	37.80	37.15	37.74	3,595,258	-0.03(-0.09%)
Nov 19, 2010	37.50	37.80	37.05	37.78	4,937,173	+0.32(+0.85%)
Nov 18, 2010	37.18	37.69	37.18	37.46	4,927,375	+0.63(+1.71%)
Nov 17, 2010	36.83	37.15	36.66	36.83	4,201,266	-0.19(-0.51%)
Nov 16, 2010	37.29	37.45	36.78	37.02	5,507,943	-0.65(-1.73%)
Nov 15, 2010	37.70	38.07	37.64	37.67	3,660,170	+0.15(+0.40%)
Nov 12, 2010	37.68	37.81	37.17	37.52	4,025,878	-0.37(-0.97%)
Nov 11, 2010	37.69	37.99	37.58	37.88	4,079,671	-0.11(-0.29%)
Nov 10, 2010	37.97	38.04	37.35	37.99	4,792,398	-0.07(-0.20%)
Nov 09, 2010	38.34	38.48	37.82	38.07	8,154,841	-0.23(-0.59%)
Nov 08, 2010	38.40	38.50	37.96	38.29	4,638,368	-0.28(-0.73%)
Nov 05, 2010	38.28	38.58	38.10	38.58	5,418,356	+0.36(+0.93%)
Nov 04, 2010	37.23	38.25	37.22	38.22	6,988,727	+1.46(+3.98%)
Nov 03, 2010	37.08	37.13	36.19	36.76	7,270,281	-0.09(-0.26%)
Nov 02, 2010	36.74	37.09	36.20	36.85	13,226,728	-0.84(-2.23%)
Nov 01, 2010	37.27	37.72	37.08	37.69	9,672,297	+0.72(+1.95%)
Oct 29, 2010	36.75	37.12	36.51	36.97	4,948,303	+0.05(+0.13%)
Oct 28, 2010	37.04	37.34	36.61	36.93	7,323,329	+0.26(+0.72%)
Oct 27, 2010	36.60	36.70	36.11	36.66	3,767,398	-0.34(-0.93%)
Oct 25, 2010	36.89	37.21	36.75	37.01	5,952,412	+0.30(+0.81%)
Oct 22, 2010	36.92	36.92	36.50	36.71	3,249,036	-0.20(-0.53%)
Oct 21, 2010	36.55	37.04	36.44	36.91	6,256,727	+0.55(+1.52%)
Oct 20, 2010	35.69	36.50	35.56	36.35	4,203,809	+0.82(+2.31%)
Oct 19, 2010	35.67	35.92	35.18	35.53	5,092,968	-0.71(-1.97%)
Oct 18, 2010	36.21	36.45	36.01	36.25	3,486,774	+0.10(+0.28%)
Oct 15, 2010	36.40	36.60	35.82	36.15	3,911,299	-0.15(-0.43%)
Oct 14, 2010	36.35	36.49	36.05	36.30	4,695,434	-0.01(-0.02%)
Oct 13, 2010	35.82	36.39	35.78	36.31	5,426,845	+0.61(+1.72%)
Oct 12, 2010	35.69	35.86	35.10	35.69	5,821,297	-0.13(-0.36%)
Oct 11, 2010	36.02	36.15	35.73	35.82	2,982,007	-0.15(-0.43%)
Oct 08, 2010	35.98	36.11	35.65	35.98	3,967,960	+0.10(+0.28%)
Oct 07, 2010	36.21	36.21	35.68	35.88	4,766,422	-0.19(-0.52%)
Oct 06, 2010	36.22	36.31	35.97	36.06	5,071,282	-0.17(-0.46%)
Oct 05, 2010	36.17	36.36	35.86	36.23	71,575	+0.48(+1.36%)
Oct 04, 2010	36.00	36.35	35.45	35.75	5,487,651	-0.40(-1.10%)
Oct 01, 2010	36.15	36.15	35.65	36.15	7,739,514	+0.68(+1.91%)
Sep 30, 2010	35.46	36.03	35.24	35.47	34,974	-0.15(-0.43%)
Sep 29, 2010	35.49	35.71	35.41	35.62	7,137,184	-0.01(-0.02%)
Sep 28, 2010	35.82	35.86	35.14	35.63	9,163,349	-0.03(-0.09%)
Sep 27, 2010	36.03	36.13	35.63	35.66	6,093,621	-0.34(-0.95%)
Sep 24, 2010	34.81	36.25	34.79	36.00	10,194,303	+1.54(+4.45%)
Sep 23, 2010	34.47	34.91	34.23	34.47	5,107,678	-0.34(-0.97%)
Sep 22, 2010	35.34	35.45	34.72	34.81	5,517,470	-0.54(-1.52%)
Sep 21, 2010	35.23	35.62	35.14	35.34	6,587,327	+0.15(+0.42%)
Sep 20, 2010	34.60	35.27	34.47	35.20	4,672,530	+0.70(+2.03%)
Sep 17, 2010	34.50	34.56	33.85	34.50	6,793,998	+0.79(+2.34%)
Sep 15, 2010	33.92	33.95	33.51	33.71	5,604,774	-0.34(-0.99%)
Sep 14, 2010	34.02	34.26	33.74	34.04	3,704,507	+0.00(+0.00%)
Sep 13, 2010	33.98	34.29	33.96	34.04	4,952,006	+0.50(+1.49%)
Sep 10, 2010	33.94	33.95	33.42	33.55	6,393,189	-0.28(-0.84%)
Sep 09, 2010	34.15	34.22	33.71	33.83	6,641,420	+0.15(+0.44%)
Sep 08, 2010	33.53	34.17	33.50	33.68	4,936,431	+0.17(+0.50%)
Sep 07, 2010	33.35	33.73	33.16	33.51	1,192	+0.00(+0.00%)
Sep 03, 2010	33.57	33.71	33.24	33.51	3,935,089	+0.42(+1.28%)
Sep 02, 2010	32.58	33.12	32.55	33.09	363	+0.38(+1.17%)
Sep 01, 2010	31.94	32.82	31.75	32.70	7,795,058	+1.28(+4.07%)
Aug 31, 2010	31.33	31.71	30.93	31.42	60,496	+0.00(+0.00%)
Aug 30, 2010	31.41	31.69	31.33	31.42	5,722,654	+0.50(+1.61%)
Aug 27, 2010	30.93	31.63	30.56	30.93	6,538,463	+0.12(+0.39%)
Aug 26, 2010	31.06	31.24	30.45	30.80	296	-0.05(-0.15%)
Aug 25, 2010	30.64	30.97	30.22	30.85	6,691,552	-0.14(-0.46%)
Aug 24, 2010	31.22	31.36	30.35	30.99	1,492	-0.73(-2.29%)
Aug 23, 2010	31.66	32.12	31.63	31.72	6,849,312	+0.28(+0.90%)
Aug 20, 2010	31.71	31.85	31.10	31.44	6,841,743	-0.48(-1.50%)
Aug 19, 2010	32.56	32.63	31.73	31.92	1,937	-0.81(-2.49%)
Aug 18, 2010	32.78	32.87	32.50	32.73	6,322,867	-0.04(-0.12%)
Aug 17, 2010	32.70	33.29	32.58	32.77	6,289,528	+0.41(+1.27%)
Aug 16, 2010	32.24	32.51	31.87	32.36	3,259,584	-0.12(-0.37%)
Aug 13, 2010	32.48	32.63	32.28	32.48	4,049,588	-0.10(-0.31%)
Aug 12, 2010	32.16	32.70	31.84	32.58	5,000,792	+0.03(+0.10%)
Aug 11, 2010	33.48	33.52	32.37	32.55	1,192	-1.40(-4.14%)
Aug 10, 2010	33.47	34.13	33.29	33.95	7,981,607	+0.20(+0.59%)
Aug 09, 2010	33.79	33.87	33.41	33.75	3,240,595	+0.05(+0.16%)
Aug 06, 2010	33.70	33.75	33.15	33.70	5,491,400	-0.09(-0.28%)
Aug 05, 2010	33.57	33.83	33.33	33.79	8,078,913	+0.05(+0.14%)
Aug 04, 2010	33.75	34.22	33.53	33.75	10,097,352	-0.27(-0.79%)
Aug 03, 2010	34.47	34.66	33.84	34.01	10,858,614	-0.01(-0.02%)
Aug 02, 2010	33.65	34.19	33.45	34.02	6,822,378	+0.88(+2.64%)
Jul 30, 2010	33.14	33.32	32.83	33.14	9,499,344	-0.16(-0.48%)
Jul 29, 2010	34.01	34.17	33.11	33.30	8,012,580	-0.34(-1.01%)
Jul 28, 2010	33.65	33.81	33.32	33.65	898	+0.00(+0.00%)
Jul 27, 2010	33.65	34.10	33.34	33.65	31,170	-0.21(-0.61%)
Jul 26, 2010	33.73	34.23	33.62	33.85	6,999,829	+0.02(+0.06%)
Jul 23, 2010	32.66	33.89	32.57	33.83	9,754,025	+1.16(+3.54%)
Jul 22, 2010	32.15	32.88	32.13	32.68	149	+0.95(+2.99%)
Jul 21, 2010	31.70	32.11	31.44	31.73	11,566,889	+0.25(+0.79%)
Jul 20, 2010	31.48	31.52	29.97	31.48	8,929,435	+1.00(+3.29%)
Jul 19, 2010	30.39	30.56	30.01	30.47	4,535,765	+0.22(+0.73%)
Jul 16, 2010	30.25	30.97	30.17	30.25	6,991,388	-0.67(-2.15%)
Jul 15, 2010	31.12	31.22	30.56	30.92	5,118,141	-0.17(-0.55%)
Jul 14, 2010	30.91	31.11	30.74	31.09	6,288,661	+0.01(+0.02%)
Jul 13, 2010	30.92	31.41	30.91	31.08	7,714,133	+0.52(+1.69%)
Jul 12, 2010	30.86	31.11	30.51	30.57	7,862,209	-0.49(-1.57%)
Jul 09, 2010	31.06	31.07	30.67	31.06	5,781,967	+0.33(+1.07%)
Jul 08, 2010	30.39	30.74	30.12	30.73	4,185	+0.56(+1.86%)
Jul 07, 2010	29.04	30.20	28.95	30.17	9,327,212	+1.13(+3.89%)
Jul 06, 2010	29.56	29.75	28.83	29.04	2,355	-0.01(-0.05%)
Jul 02, 2010	29.05	29.54	28.79	29.05	6,617,650	-0.19(-0.64%)
Jul 01, 2010	29.10	29.32	28.59	29.24	12,204,638	+0.01(+0.02%)
Jun 30, 2010	28.86	29.57	28.73	29.23	2,381	+0.43(+1.51%)
Jun 29, 2010	29.37	29.53	28.56	28.80	13,874,650	-1.24(-4.12%)
Jun 25, 2010	30.03	30.17	29.51	30.03	7,840,449	+0.20(+0.67%)
Jun 24, 2010	30.71	30.72	29.67	29.83	7,897,851	-0.94(-3.07%)
Jun 23, 2010	31.02	31.06	30.35	30.78	5,213,351	-0.26(-0.84%)
Jun 22, 2010	31.83	32.16	30.98	31.04	5,628,101	-0.84(-2.62%)
Jun 21, 2010	32.16	32.59	31.66	31.87	5,543,043	+0.11(+0.36%)
Jun 18, 2010	31.76	31.83	31.46	31.76	5,599,499	+0.16(+0.51%)
Jun 17, 2010	31.74	31.89	31.11	31.60	4,294,336	-0.05(-0.15%)
Jun 16, 2010	31.57	31.79	31.43	31.65	3,775,801	-0.10(-0.32%)
Jun 15, 2010	30.54	31.76	30.51	31.75	7,028,298	+1.34(+4.40%)
Jun 14, 2010	30.71	30.93	30.35	30.41	5,163,104	-0.21(-0.70%)
Jun 11, 2010	30.41	30.68	30.17	30.62	4,580,866	-0.07(-0.24%)
Jun 10, 2010	30.16	30.71	30.05	30.70	5,897,375	+1.26(+4.30%)
Jun 09, 2010	29.75	30.18	29.30	29.43	6,679,420	-0.17(-0.57%)
Jun 08, 2010	29.30	29.77	28.84	29.60	7,856,603	+0.36(+1.24%)
Jun 07, 2010	30.15	30.21	29.22	29.24	8,915,182	-0.85(-2.82%)
Jun 04, 2010	30.09	31.13	29.91	30.09	7,840,887	-1.55(-4.89%)
Jun 03, 2010	31.48	31.93	31.28	31.63	4,394,202	+0.26(+0.83%)
Jun 02, 2010	30.64	31.38	30.49	31.37	4,939,467	+0.86(+2.83%)
Jun 01, 2010	30.74	31.42	30.47	30.51	6,835,301	-0.56(-1.81%)
May 28, 2010	31.07	31.78	30.78	31.07	6,124,867	-0.62(-1.94%)
May 27, 2010	31.06	31.69	30.88	31.69	6,297,775	+1.22(+4.00%)
May 26, 2010	30.84	31.16	30.31	30.47	298	-0.04(-0.13%)
May 25, 2010	29.28	30.57	29.04	30.51	1,943	+0.15(+0.48%)
May 24, 2010	30.50	30.84	30.31	30.36	8,835,307	-0.37(-1.20%)
May 21, 2010	30.27	31.08	29.77	30.73	15,652,634	-0.05(-0.17%)
May 20, 2010	30.84	31.29	30.62	30.78	18,096,692	-0.55(-1.75%)
May 19, 2010	31.86	31.99	30.79	31.33	11,850,053	-0.76(-2.38%)
May 18, 2010	32.18	32.80	31.97	32.09	298	+0.05(+0.17%)
May 17, 2010	32.86	32.93	31.44	32.04	15,499,232	-0.78(-2.38%)
May 14, 2010	32.82	33.47	32.42	32.82	10,178,706	-0.85(-2.52%)
May 13, 2010	33.49	34.05	33.46	33.67	7,628,808	+0.60(+1.80%)
May 12, 2010	33.27	33.71	32.98	33.08	8,251,887	-0.08(-0.25%)
May 11, 2010	33.44	33.72	33.15	33.16	11,141,719	-0.63(-1.87%)
May 10, 2010	33.52	33.81	33.46	33.79	8,939,611	+1.58(+4.91%)
May 07, 2010	32.21	32.62	30.95	32.21	19,947,688	+0.78(+2.50%)
May 06, 2010	32.42	33.07	30.57	31.43	14,614,809	-1.16(-3.57%)
May 05, 2010	33.07	33.36	32.33	32.59	10,134,952	-0.76(-2.27%)
May 04, 2010	33.67	34.36	32.79	33.35	210	-2.29(-6.42%)
May 03, 2010	34.91	35.71	34.91	35.63	5,538,095	+0.92(+2.66%)
Apr 30, 2010	35.33	35.55	34.66	34.71	5,386,654	-0.65(-1.84%)
Apr 29, 2010	35.18	35.45	35.02	35.36	6,912,954	+0.49(+1.41%)
Apr 28, 2010	34.08	35.01	33.85	34.87	9,671,078	+1.04(+3.08%)
Apr 27, 2010	34.78	35.03	33.74	33.83	8,716,592	-1.14(-3.25%)
Apr 26, 2010	35.12	35.27	34.88	34.96	5,550,476	-0.09(-0.25%)
Apr 23, 2010	34.95	35.08	34.37	35.05	6,681,987	+0.10(+0.29%)
Apr 22, 2010	34.16	34.97	33.57	34.95	6,369,302	+0.45(+1.31%)
Apr 21, 2010	34.50	34.74	34.20	34.50	49,122	-0.13(-0.36%)
Apr 20, 2010	34.61	34.76	34.34	34.62	4,716,152	+0.30(+0.87%)
Apr 19, 2010	34.24	34.49	33.85	34.32	4,306,934	-0.10(-0.29%)
Apr 16, 2010	35.07	35.14	34.22	34.42	8,415,354	-0.76(-2.17%)
Apr 15, 2010	34.48	35.25	34.36	35.19	9,235,152	+0.70(+2.02%)
Apr 14, 2010	33.97	34.56	33.82	34.49	5,106,886	+0.50(+1.47%)
Apr 13, 2010	33.68	34.07	33.65	33.99	4,369,986	+0.24(+0.71%)
Apr 12, 2010	33.74	33.98	33.63	33.75	2,940,418	-0.01(-0.02%)
Apr 09, 2010	33.89	34.04	33.57	33.76	3,815,630	-0.09(-0.28%)
Apr 08, 2010	33.56	33.90	33.31	33.85	4,757,927	+0.33(+0.97%)
Apr 07, 2010	33.77	33.87	33.25	33.53	7,066,491	-0.35(-1.04%)
Apr 06, 2010	34.10	34.10	33.77	33.88	4,218,760	-0.19(-0.57%)
Apr 05, 2010	33.89	34.13	33.70	34.07	4,011,910	+0.29(+0.87%)
Apr 01, 2010	33.57	33.78	33.78	33.78	3,153,590	+0.33(+0.97%)
Mar 31, 2010	33.62	33.80	33.38	33.45	6,400,603	-0.31(-0.92%)
Mar 30, 2010	33.20	33.96	33.15	33.77	6,393,962	+0.65(+1.97%)
Mar 29, 2010	33.18	33.25	32.99	33.11	3,666,753	+0.02(+0.06%)
Mar 26, 2010	32.93	33.36	32.93	33.09	7,105,208	+0.21(+0.63%)
Mar 25, 2010	32.93	33.23	32.74	32.89	6,699,545	+0.24(+0.73%)
Mar 24, 2010	32.93	33.09	32.50	32.65	5,055,018	-0.27(-0.83%)
Mar 23, 2010	32.53	33.03	32.45	32.92	4,583,866	+0.48(+1.47%)
Mar 22, 2010	32.08	32.51	32.03	32.44	3,754,562	+0.13(+0.41%)
Mar 19, 2010	32.60	32.75	32.15	32.31	5,958,049	-0.24(-0.74%)
Mar 18, 2010	32.55	32.60	32.26	32.55	3,073,944	+0.06(+0.18%)
Mar 17, 2010	32.40	32.66	32.36	32.49	3,960,278	+0.13(+0.41%)
Mar 16, 2010	32.19	32.41	32.01	32.36	4,084,187	+0.23(+0.70%)
Mar 15, 2010	31.90	32.13	31.84	32.13	4,686,312	+0.17(+0.54%)
Mar 12, 2010	32.00	32.02	31.65	31.96	3,552,397	+0.09(+0.29%)
Mar 11, 2010	31.77	31.86	31.50	31.86	5,267,965	-0.03(-0.08%)
Mar 10, 2010	31.98	32.08	31.67	31.89	5,355,178	+0.00(+0.00%)
Mar 09, 2010	31.82	32.02	31.67	31.89	4,502,424	+0.01(+0.02%)
Mar 08, 2010	32.27	32.29	31.86	31.88	6,149,139	-0.34(-1.05%)
Mar 05, 2010	32.08	32.49	31.99	32.22	5,640,317	+0.36(+1.13%)
Mar 04, 2010	31.84	32.09	31.68	31.86	4,941,408	+0.03(+0.08%)
Mar 03, 2010	31.79	32.11	31.75	31.84	5,400,789	+0.19(+0.59%)
Mar 02, 2010	31.63	31.83	31.53	31.65	4,945,532	+0.17(+0.55%)
Mar 01, 2010	31.62	31.62	31.36	31.48	7,416,221	+0.02(+0.06%)
Feb 26, 2010	31.75	31.91	31.27	31.46	8,567,701	-0.24(-0.75%)
Feb 25, 2010	31.56	31.77	31.03	31.70	8,024,477	-0.31(-0.95%)
Feb 24, 2010	31.34	32.04	31.20	32.00	8,508,716	+0.69(+2.21%)
Feb 23, 2010	31.94	32.03	31.23	31.31	7,822,138	-0.72(-2.26%)
Feb 22, 2010	32.02	32.16	31.71	32.04	6,635,409	+0.09(+0.27%)
Feb 19, 2010	31.57	31.99	31.49	31.95	8,520,530	+0.23(+0.73%)
Feb 18, 2010	31.27	31.75	31.25	31.72	6,279,792	+0.37(+1.19%)
Feb 17, 2010	31.23	31.37	31.01	31.35	6,686,357	+0.15(+0.47%)
Feb 16, 2010	30.96	31.22	30.83	31.20	6,946,832	+0.49(+1.60%)
Feb 12, 2010	30.61	30.71	30.71	30.71	8,086,143	-0.21(-0.69%)
Feb 11, 2010	30.20	30.98	30.04	30.92	8,787,490	+0.70(+2.33%)
Feb 10, 2010	30.46	30.57	29.94	30.22	8,083,003	-0.00(-0.01%)
Feb 09, 2010	29.62	30.37	29.44	30.22	10,656,457	+0.47(+1.57%)
Feb 08, 2010	29.73	29.85	29.31	29.75	6,027,908	-0.03(-0.11%)
Feb 05, 2010	29.75	30.11	29.26	29.78	12,093,996	-0.08(-0.26%)
Feb 04, 2010	30.45	30.53	29.69	29.86	11,914,316	-0.85(-2.77%)
Feb 03, 2010	30.51	31.01	30.46	30.71	9,672,554	-0.14(-0.45%)
Feb 02, 2010	29.87	31.08	28.16	30.85	22,773,292	+2.99(+10.72%)

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.