Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	37.88	38.36	37.60	38.14	2,828,820	-0.17(-0.46%)
Nov 29, 2010	38.13	38.49	37.67	38.31	2,179,263	-0.05(-0.14%)
Nov 26, 2010	38.36	38.70	38.30	38.36	1,025,213	-0.28(-0.72%)
Nov 24, 2010	37.52	38.64	38.64	38.64	2,824,845	+1.39(+3.72%)
Nov 23, 2010	37.23	37.40	36.89	37.26	2,336,802	-0.39(-1.04%)
Nov 22, 2010	37.50	37.92	37.30	37.65	3,024,431	+0.08(+0.22%)
Nov 19, 2010	37.52	37.77	36.94	37.57	4,356,488	-0.14(-0.36%)
Nov 18, 2010	38.11	38.28	37.65	37.70	3,489,428	-0.32(-0.85%)
Nov 17, 2010	37.74	38.07	37.60	38.02	2,106,414	+0.24(+0.62%)
Nov 16, 2010	37.86	38.50	37.64	37.79	3,424,429	-0.46(-1.21%)
Nov 15, 2010	38.67	38.81	38.16	38.25	1,539,353	-0.21(-0.54%)
Nov 12, 2010	39.00	39.16	38.08	38.46	1,836,294	-0.74(-1.89%)
Nov 11, 2010	38.75	39.34	38.65	39.20	2,056,196	+0.14(+0.36%)
Nov 10, 2010	38.61	39.14	38.42	39.06	2,312,964	+0.48(+1.24%)
Nov 09, 2010	39.30	39.31	38.42	38.58	2,013,580	-0.62(-1.58%)
Nov 08, 2010	39.15	39.35	38.79	39.20	1,739,185	-0.15(-0.38%)
Nov 05, 2010	39.17	39.88	38.96	39.35	2,228,107	+0.28(+0.71%)
Nov 04, 2010	38.15	39.17	37.86	39.07	3,092,938	+1.10(+2.89%)
Nov 03, 2010	38.58	38.70	37.67	37.97	4,510,255	-0.61(-1.58%)
Nov 02, 2010	38.70	39.08	38.38	38.58	2,689,050	+0.21(+0.55%)
Nov 01, 2010	38.47	38.72	38.10	38.37	1,920,680	+0.10(+0.25%)
Oct 29, 2010	37.83	38.38	37.68	38.28	2,048,922	+0.31(+0.83%)
Oct 28, 2010	38.23	38.29	37.56	37.96	2,004,629	-0.08(-0.21%)
Oct 27, 2010	38.01	38.08	37.29	38.04	2,605,659	-0.36(-0.93%)
Oct 25, 2010	38.62	39.00	38.34	38.40	1,649,383	+0.02(+0.05%)
Oct 22, 2010	38.40	38.75	38.02	38.38	1,711,033	+0.00(+0.00%)
Oct 21, 2010	38.15	38.71	37.96	38.38	2,834,693	+0.39(+1.03%)
Oct 20, 2010	37.44	38.19	37.32	37.99	2,388,825	+0.70(+1.87%)
Oct 19, 2010	37.58	37.91	36.97	37.29	2,708,006	-0.56(-1.47%)
Oct 18, 2010	38.01	38.16	37.49	37.85	2,507,839	-0.20(-0.53%)
Oct 15, 2010	38.08	38.08	37.36	38.05	3,350,479	+0.36(+0.95%)
Oct 14, 2010	37.83	38.01	37.40	37.69	2,212,372	-0.23(-0.60%)
Oct 13, 2010	37.93	38.22	37.55	37.92	2,257,793	+0.21(+0.56%)
Oct 12, 2010	37.53	37.88	37.19	37.71	2,408,299	-0.04(-0.12%)
Oct 11, 2010	37.40	38.03	37.38	37.75	2,046,041	+0.37(+1.00%)
Oct 08, 2010	37.47	37.86	37.12	37.38	3,755,947	-0.09(-0.23%)
Oct 07, 2010	37.70	37.82	37.09	37.47	3,283,233	-0.04(-0.12%)
Oct 06, 2010	37.78	37.89	37.25	37.51	3,338,766	-0.42(-1.10%)
Oct 05, 2010	38.08	38.42	37.78	37.93	3,303,754	+0.32(+0.86%)
Oct 04, 2010	37.63	38.12	37.19	37.60	2,360,544	-0.24(-0.62%)
Oct 01, 2010	38.27	38.33	37.58	37.84	2,691,397	-0.01(-0.02%)
Sep 30, 2010	38.35	38.51	37.47	37.85	3,121,766	-0.11(-0.30%)
Sep 29, 2010	38.15	38.35	37.74	37.96	2,543,502	-0.17(-0.43%)
Sep 28, 2010	37.92	38.43	37.44	38.13	3,653,166	+0.36(+0.95%)
Sep 27, 2010	37.90	38.15	37.67	37.77	3,277,436	-0.35(-0.91%)
Sep 24, 2010	38.12	38.15	37.58	38.12	4,220,881	+0.28(+0.74%)
Sep 23, 2010	37.90	38.45	37.55	37.84	10,085,063	+1.18(+3.21%)
Sep 22, 2010	36.79	37.18	36.33	36.66	6,902,909	+0.08(+0.21%)
Sep 21, 2010	36.81	36.86	36.33	36.58	4,320,315	+0.00(+0.00%)
Sep 20, 2010	36.10	36.89	35.97	36.58	4,117,402	+0.75(+2.09%)
Sep 17, 2010	36.39	36.39	35.74	35.83	6,418,896	-0.50(-1.37%)
Sep 15, 2010	35.98	36.35	35.69	36.33	2,861,799	+0.16(+0.45%)
Sep 14, 2010	35.87	36.75	35.82	36.17	5,171,096	+0.29(+0.81%)
Sep 13, 2010	35.29	35.89	35.22	35.88	3,343,172	+0.70(+1.98%)
Sep 10, 2010	34.41	35.36	34.33	35.18	3,312,488	+0.77(+2.23%)
Sep 09, 2010	34.53	34.74	34.27	34.41	3,327,438	+0.21(+0.61%)
Sep 08, 2010	33.90	34.37	33.79	34.20	4,525,854	+0.51(+1.50%)
Sep 07, 2010	33.80	33.94	33.42	33.70	2,959,007	-0.32(-0.95%)
Sep 03, 2010	33.93	34.50	33.59	34.02	3,105,147	+0.46(+1.38%)
Sep 02, 2010	32.46	33.61	32.40	33.56	3,612,143	+1.03(+3.17%)
Sep 01, 2010	31.83	32.65	31.55	32.53	3,074,897	+1.17(+3.72%)
Aug 31, 2010	31.21	31.74	31.00	31.36	3,931,340	+0.01(+0.03%)
Aug 30, 2010	32.17	32.31	31.34	31.35	3,302,567	-0.91(-2.81%)
Aug 27, 2010	32.19	32.35	31.28	32.26	4,398,997	+0.29(+0.90%)
Aug 26, 2010	32.74	32.82	31.92	31.97	3,021,036	-0.66(-2.03%)
Aug 25, 2010	31.88	32.82	31.75	32.63	3,915,781	+0.59(+1.85%)
Aug 24, 2010	33.08	33.12	32.00	32.04	5,336,426	-1.35(-4.05%)
Aug 23, 2010	33.65	33.87	32.85	33.39	3,970,703	-0.03(-0.10%)
Aug 20, 2010	33.53	33.55	32.79	33.43	3,609,879	-0.19(-0.57%)
Aug 19, 2010	33.99	34.42	33.25	33.62	5,156,594	-0.71(-2.08%)
Aug 18, 2010	32.97	34.42	32.77	34.33	6,708,502	+1.18(+3.55%)
Aug 17, 2010	32.65	33.59	32.46	33.16	2,785,440	+0.75(+2.31%)
Aug 16, 2010	32.17	32.63	32.07	32.41	2,402,298	+0.08(+0.24%)
Aug 13, 2010	32.52	32.69	32.28	32.33	2,107,876	-0.41(-1.25%)
Aug 12, 2010	32.13	32.93	32.09	32.74	2,479,429	+0.06(+0.19%)
Aug 11, 2010	33.09	33.22	32.36	32.68	3,975,522	-1.01(-3.00%)
Aug 10, 2010	33.83	34.02	33.10	33.69	5,087,594	-0.53(-1.55%)
Aug 09, 2010	34.13	34.44	34.03	34.22	3,899,628	+0.37(+1.08%)
Aug 06, 2010	33.36	33.95	33.14	33.86	2,798,626	+0.02(+0.05%)
Aug 05, 2010	33.88	33.96	33.49	33.84	2,577,328	-0.21(-0.61%)
Aug 04, 2010	33.63	34.18	33.60	34.05	3,719,928	+0.63(+1.88%)
Aug 03, 2010	34.06	34.07	33.04	33.42	2,575,585	-0.69(-2.02%)
Aug 02, 2010	33.72	34.28	33.17	34.11	3,495,661	+1.08(+3.27%)
Jul 30, 2010	32.10	33.18	32.10	33.03	2,881,617	+0.48(+1.47%)
Jul 29, 2010	33.27	33.60	32.00	32.55	4,753,397	-0.57(-1.71%)
Jul 28, 2010	33.13	33.73	33.00	33.11	3,440,416	+0.00(+0.00%)
Jul 27, 2010	34.56	34.71	32.93	33.11	6,092,296	-1.39(-4.02%)
Jul 26, 2010	33.70	34.53	33.55	34.50	2,589,306	+0.74(+2.20%)
Jul 23, 2010	33.25	33.83	33.05	33.76	3,508,468	+0.39(+1.18%)
Jul 22, 2010	32.48	33.70	32.48	33.37	3,646,644	+1.19(+3.68%)
Jul 21, 2010	32.84	32.91	32.06	32.18	3,965,713	-0.62(-1.89%)
Jul 20, 2010	31.46	32.83	31.34	32.80	5,733,863	+0.77(+2.40%)
Jul 19, 2010	31.54	32.16	31.37	32.03	2,794,892	+0.61(+1.94%)
Jul 16, 2010	32.76	33.03	31.36	31.42	4,358,914	-1.55(-4.71%)
Jul 15, 2010	32.23	33.07	32.02	32.97	4,141,060	+0.46(+1.42%)
Jul 14, 2010	33.34	33.44	32.36	32.51	5,683,935	-0.91(-2.71%)
Jul 13, 2010	32.69	33.60	32.59	33.42	3,796,367	+1.05(+3.26%)
Jul 12, 2010	32.58	32.81	32.06	32.36	2,829,344	-0.29(-0.88%)
Jul 09, 2010	32.37	32.83	32.15	32.65	2,907,013	+0.36(+1.11%)
Jul 08, 2010	32.67	32.67	31.73	32.29	4,437,340	-0.14(-0.43%)
Jul 07, 2010	31.43	32.50	31.31	32.43	3,454,415	+1.04(+3.30%)
Jul 06, 2010	32.15	32.76	31.15	31.40	4,199,887	-0.16(-0.50%)
Jul 02, 2010	32.26	32.26	31.34	31.55	4,325,179	-0.45(-1.42%)
Jul 01, 2010	32.45	32.55	31.34	32.01	7,194,433	-0.32(-1.00%)
Jun 30, 2010	32.85	33.18	32.17	32.33	4,925,345	-0.46(-1.41%)
Jun 29, 2010	33.65	33.65	32.54	32.79	5,169,358	-1.51(-4.40%)
Jun 25, 2010	34.48	34.74	34.10	34.30	5,278,020	+0.19(+0.56%)
Jun 24, 2010	34.17	34.98	33.86	34.11	11,451,719	-2.04(-5.64%)
Jun 23, 2010	35.15	36.53	35.15	36.15	6,544,901	+1.02(+2.90%)
Jun 22, 2010	36.04	36.35	35.01	35.13	6,522,874	-0.88(-2.45%)
Jun 21, 2010	37.39	37.66	35.77	36.01	5,313,435	-1.04(-2.80%)
Jun 18, 2010	36.53	37.72	36.52	37.05	9,534,382	+0.69(+1.89%)
Jun 17, 2010	38.78	39.23	35.97	36.36	16,682,994	-2.98(-7.58%)
Jun 16, 2010	39.68	39.85	39.10	39.34	3,839,375	-0.65(-1.64%)
Jun 15, 2010	39.52	40.07	39.14	39.99	3,080,116	+0.86(+2.21%)
Jun 14, 2010	39.01	39.74	38.92	39.13	2,525,483	+0.38(+0.99%)
Jun 11, 2010	38.27	38.89	38.05	38.75	2,352,737	-0.11(-0.29%)
Jun 10, 2010	38.08	38.90	37.55	38.86	3,185,331	+1.40(+3.75%)
Jun 09, 2010	37.45	38.33	37.26	37.46	3,321,492	+0.17(+0.47%)
Jun 08, 2010	36.89	37.40	36.51	37.28	5,751,560	+0.65(+1.76%)
Jun 07, 2010	37.68	38.10	36.58	36.64	3,957,923	-1.02(-2.71%)
Jun 04, 2010	38.78	38.91	37.37	37.66	3,522,457	-1.76(-4.46%)
Jun 03, 2010	39.45	39.60	38.91	39.42	2,796,709	-0.05(-0.13%)
Jun 02, 2010	38.67	39.48	38.13	39.47	3,162,585	+0.94(+2.44%)
Jun 01, 2010	38.94	39.85	38.49	38.53	2,754,430	-0.59(-1.52%)
May 28, 2010	39.42	39.59	38.77	39.12	3,012,775	-0.30(-0.75%)
May 27, 2010	38.51	39.46	38.26	39.42	2,776,750	+1.67(+4.41%)
May 26, 2010	38.27	39.04	37.70	37.75	4,399,326	-0.58(-1.50%)
May 25, 2010	37.05	38.46	36.72	38.33	3,402,597	+0.40(+1.06%)
May 24, 2010	38.39	38.49	37.84	37.93	3,854,824	-0.67(-1.74%)
May 21, 2010	37.14	39.26	37.12	38.60	6,005,960	+0.84(+2.22%)
May 20, 2010	37.51	38.64	37.27	37.76	5,814,111	-0.56(-1.46%)
May 19, 2010	37.64	38.55	37.55	38.32	4,567,653	+0.65(+1.72%)
May 18, 2010	39.10	39.60	37.66	37.67	4,785,247	-1.23(-3.17%)
May 17, 2010	38.94	39.30	37.87	38.90	3,234,367	+0.14(+0.36%)
May 14, 2010	39.50	39.54	38.35	38.76	4,009,930	-1.03(-2.59%)
May 13, 2010	40.81	41.05	39.61	39.79	3,762,924	-1.35(-3.28%)
May 12, 2010	40.18	41.22	40.18	41.14	3,943,522	+0.81(+2.01%)
May 11, 2010	40.35	40.81	39.55	40.33	4,298,652	+0.13(+0.33%)
May 10, 2010	39.65	40.24	38.58	40.20	6,141,070	+2.79(+7.46%)
May 07, 2010	37.53	38.47	23.11	37.41	7,918,830	-0.29(-0.76%)
May 06, 2010	39.19	39.23	35.95	37.70	6,027,575	-1.72(-4.36%)
May 05, 2010	39.54	40.29	39.23	39.42	3,916,119	-0.62(-1.56%)
May 04, 2010	40.58	40.58	39.45	40.04	3,895,713	-0.86(-2.10%)
May 03, 2010	40.30	41.05	40.08	40.90	2,528,278	+0.83(+2.07%)
Apr 30, 2010	41.23	41.24	40.03	40.07	5,414,658	-0.99(-2.40%)
Apr 29, 2010	40.32	41.28	40.29	41.06	2,767,961	+0.85(+2.13%)
Apr 28, 2010	40.50	40.92	40.11	40.20	3,974,393	-0.17(-0.41%)
Apr 27, 2010	42.02	42.06	40.22	40.37	5,421,898	-1.70(-4.04%)
Apr 26, 2010	41.66	42.30	41.43	42.07	6,007,488	+0.36(+0.86%)
Apr 23, 2010	41.21	41.78	40.94	41.71	4,625,830	+0.43(+1.03%)
Apr 22, 2010	40.12	41.41	40.12	41.28	4,590,527	+0.78(+1.92%)
Apr 21, 2010	40.17	40.63	39.98	40.51	3,358,024	+0.18(+0.45%)
Apr 20, 2010	39.77	40.43	39.70	40.32	4,148,243	+0.62(+1.56%)
Apr 19, 2010	39.56	39.74	38.87	39.71	2,844,048	+0.18(+0.46%)
Apr 16, 2010	39.91	39.98	39.37	39.52	4,539,852	-0.41(-1.03%)
Apr 15, 2010	39.75	39.95	39.43	39.93	3,980,510	+0.00(+0.00%)
Apr 14, 2010	39.67	39.96	39.58	39.93	3,149,444	+0.13(+0.33%)
Apr 13, 2010	39.90	40.08	39.52	39.80	3,785,355	-0.10(-0.26%)
Apr 12, 2010	39.72	40.11	39.54	39.91	4,039,550	+0.23(+0.57%)
Apr 09, 2010	40.21	40.32	39.42	39.68	7,371,742	-0.85(-2.09%)
Apr 08, 2010	39.78	40.79	38.88	40.53	11,328,123	+1.58(+4.05%)
Apr 07, 2010	38.98	39.25	38.66	38.95	5,711,418	+0.04(+0.11%)
Apr 06, 2010	39.05	39.23	38.74	38.90	4,245,787	-0.42(-1.06%)
Apr 05, 2010	38.84	39.36	38.61	39.32	3,126,708	+0.80(+2.08%)
Apr 01, 2010	38.73	38.52	38.52	38.52	2,314,517	+0.37(+0.96%)
Mar 31, 2010	38.35	38.57	38.09	38.15	2,615,052	-0.35(-0.91%)
Mar 30, 2010	38.24	38.73	38.15	38.50	2,512,051	+0.23(+0.59%)
Mar 29, 2010	38.38	38.76	38.15	38.28	2,390,292	-0.09(-0.23%)
Mar 26, 2010	38.42	38.92	38.15	38.36	2,550,141	+0.09(+0.23%)
Mar 25, 2010	38.76	38.77	38.28	38.28	2,117,478	-0.19(-0.50%)
Mar 24, 2010	38.71	38.71	38.27	38.47	2,379,990	-0.32(-0.83%)
Mar 23, 2010	38.85	38.85	38.28	38.79	2,601,879	+0.10(+0.25%)
Mar 22, 2010	38.17	38.88	38.08	38.69	3,753,573	+0.43(+1.12%)
Mar 19, 2010	38.62	38.80	37.96	38.27	5,097,162	-0.15(-0.39%)
Mar 18, 2010	37.46	38.48	37.46	38.42	5,409,474	+0.82(+2.18%)
Mar 17, 2010	37.56	37.67	37.24	37.60	2,128,297	-0.03(-0.09%)
Mar 16, 2010	37.45	37.64	37.23	37.63	3,018,478	+0.14(+0.37%)
Mar 15, 2010	37.06	37.53	36.72	37.49	4,294,167	+0.63(+1.70%)
Mar 12, 2010	36.04	36.98	35.87	36.86	4,872,348	+0.82(+2.27%)
Mar 11, 2010	35.67	36.04	35.38	36.04	4,302,834	-0.29(-0.79%)
Mar 10, 2010	35.99	36.44	35.80	36.33	3,262,736	+0.38(+1.07%)
Mar 09, 2010	36.13	36.44	35.82	35.95	2,843,787	-0.37(-1.01%)
Mar 08, 2010	36.32	36.49	36.18	36.31	2,984,875	+0.00(+0.00%)
Mar 05, 2010	36.21	36.45	36.01	36.31	2,836,637	+0.22(+0.60%)
Mar 04, 2010	35.83	36.49	35.82	36.10	1,979,473	+0.28(+0.78%)
Mar 03, 2010	35.86	36.24	35.74	35.82	2,932,874	-0.02(-0.05%)
Mar 02, 2010	36.41	36.42	35.82	35.83	3,289,888	-0.57(-1.56%)
Mar 01, 2010	36.40	36.65	36.10	36.40	2,703,436	+0.12(+0.34%)
Feb 26, 2010	36.50	36.51	36.06	36.28	2,015,310	-0.18(-0.50%)
Feb 25, 2010	35.87	36.55	35.58	36.46	2,782,541	+0.11(+0.31%)
Feb 24, 2010	36.04	36.43	35.81	36.35	2,564,105	+0.64(+1.78%)
Feb 23, 2010	36.02	36.18	35.51	35.71	2,443,041	-0.29(-0.80%)
Feb 22, 2010	36.00	36.28	35.72	36.00	2,361,366	-0.10(-0.29%)
Feb 19, 2010	35.82	36.21	35.76	36.10	2,988,988	+0.19(+0.53%)
Feb 18, 2010	35.90	36.00	35.52	35.91	2,197,146	+0.02(+0.05%)
Feb 17, 2010	35.74	36.12	35.13	35.90	3,863,836	+0.16(+0.44%)
Feb 16, 2010	34.81	35.74	34.70	35.74	5,082,452	+1.05(+3.04%)
Feb 12, 2010	34.27	34.68	34.68	34.68	3,121,158	+0.10(+0.30%)
Feb 11, 2010	33.70	34.73	33.51	34.58	4,291,702	+0.74(+2.19%)
Feb 10, 2010	33.95	34.16	33.53	33.84	1,997,605	-0.24(-0.72%)
Feb 09, 2010	34.00	34.23	33.52	34.08	2,553,948	+0.50(+1.48%)
Feb 08, 2010	33.63	33.96	33.18	33.59	2,289,625	+0.02(+0.05%)
Feb 05, 2010	33.69	33.95	33.11	33.57	3,407,441	-0.12(-0.36%)
Feb 04, 2010	34.66	34.66	33.65	33.69	2,899,315	-1.09(-3.13%)
Feb 03, 2010	34.71	34.84	34.27	34.78	3,375,645	-0.13(-0.37%)
Feb 02, 2010	34.27	35.02	34.05	34.91	3,265,324	+0.62(+1.81%)
Feb 01, 2010	33.72	34.36	33.67	34.29	2,812,685	+0.55(+1.63%)
Jan 29, 2010	34.23	34.65	33.71	33.74	3,595,998	-0.28(-0.82%)
Jan 28, 2010	34.07	34.67	33.83	34.02	3,749,642	-0.37(-1.06%)
Jan 27, 2010	34.09	34.51	33.96	34.39	3,192,136	+0.16(+0.46%)
Jan 26, 2010	33.88	34.54	33.79	34.23	3,592,129	+0.17(+0.49%)
Jan 25, 2010	34.24	34.55	33.87	34.06	2,681,928	+0.00(+0.00%)
Jan 22, 2010	34.41	34.87	34.01	34.06	3,943,318	-0.39(-1.14%)
Jan 21, 2010	34.94	35.18	34.16	34.46	3,938,983	-0.53(-1.52%)
Jan 20, 2010	35.09	35.32	34.59	34.99	3,429,324	-0.59(-1.67%)
Jan 19, 2010	35.45	35.97	35.31	35.58	2,598,913	+0.12(+0.34%)
Jan 15, 2010	36.20	35.46	35.46	35.46	3,939,153	-0.67(-1.86%)
Jan 14, 2010	36.36	36.44	35.82	36.13	3,053,510	-0.49(-1.33%)
Jan 13, 2010	36.26	36.84	36.14	36.62	4,499,316	+0.53(+1.47%)
Jan 12, 2010	36.03	36.42	35.70	36.09	3,313,514	-0.34(-0.93%)
Jan 11, 2010	36.62	36.97	36.03	36.43	3,265,334	-0.22(-0.59%)
Jan 08, 2010	35.80	36.99	35.56	36.65	5,406,167	+0.08(+0.21%)
Jan 07, 2010	36.96	37.86	36.37	36.57	16,319,007	+2.36(+6.91%)
Jan 06, 2010	34.12	34.59	33.54	34.20	4,981,920	+0.49(+1.45%)
Jan 05, 2010	34.06	34.10	33.48	33.72	5,054,044	-0.31(-0.92%)
Jan 04, 2010	34.33	34.44	34.00	34.03	3,408,092	+0.37(+1.09%)
Dec 31, 2009	34.22	33.66	33.66	33.66	1,475,648	-0.54(-1.58%)
Dec 30, 2009	34.09	34.57	34.06	34.20	1,467,669	+0.10(+0.28%)
Dec 29, 2009	34.30	34.33	33.96	34.11	1,781,129	-0.14(-0.41%)
Dec 28, 2009	34.54	34.69	34.14	34.25	1,355,832	-0.17(-0.48%)
Dec 24, 2009	34.40	34.54	34.16	34.41	1,064,241	-0.02(-0.05%)
Dec 23, 2009	34.47	34.58	34.13	34.43	1,499,197	-0.03(-0.08%)
Dec 22, 2009	33.83	34.54	33.60	34.46	3,451,023	+1.16(+3.48%)
Dec 21, 2009	32.75	33.45	32.72	33.30	1,947,796	+0.61(+1.87%)
Dec 18, 2009	32.72	32.90	32.30	32.69	3,903,203	-0.02(-0.05%)
Dec 17, 2009	32.95	32.99	32.58	32.70	2,265,879	-0.37(-1.11%)
Dec 16, 2009	33.69	33.69	32.99	33.07	3,117,115	-0.33(-0.99%)
Dec 15, 2009	33.56	33.61	33.24	33.40	2,038,453	-0.43(-1.26%)
Dec 14, 2009	33.68	33.89	33.38	33.83	2,337,953	+0.53(+1.60%)
Dec 11, 2009	33.53	33.94	33.25	33.30	3,453,394	-0.11(-0.34%)
Dec 10, 2009	33.24	33.95	33.19	33.41	2,904,104	+0.22(+0.66%)
Dec 09, 2009	33.22	33.35	32.77	33.19	2,186,336	-0.16(-0.47%)
Dec 08, 2009	33.43	33.57	33.03	33.35	3,614,119	-0.38(-1.14%)
Dec 07, 2009	34.03	34.34	33.71	33.73	3,589,624	-0.40(-1.18%)
Dec 04, 2009	34.19	34.83	33.94	34.13	3,691,131	+0.36(+1.06%)
Dec 03, 2009	33.99	34.41	33.72	33.78	3,609,896	-0.24(-0.72%)
Dec 02, 2009	33.86	34.40	33.85	34.02	2,924,102	+0.11(+0.33%)

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.