Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	51.36	51.43	51.31	51.42	1,679,872	+0.10(+0.19%)
Oct 28, 2010	51.30	51.35	51.23	51.32	929,143	+0.06(+0.12%)
Oct 27, 2010	51.22	51.28	51.12	51.26	909,894	+0.11(+0.22%)
Oct 25, 2010	51.12	51.25	51.06	51.15	1,706,372	+0.15(+0.30%)
Oct 22, 2010	50.93	50.99	50.83	50.99	1,111,665	+0.19(+0.37%)
Oct 21, 2010	50.86	50.86	50.70	50.81	1,235,718	-0.04(-0.07%)
Oct 20, 2010	50.60	50.84	50.55	50.84	1,517,765	+0.34(+0.67%)
Oct 19, 2010	50.53	50.67	50.50	50.50	1,544,939	-0.21(-0.42%)
Oct 18, 2010	50.60	50.73	50.59	50.72	1,321,033	+0.19(+0.37%)
Oct 15, 2010	50.63	50.67	50.53	50.53	1,764,362	+0.05(+0.10%)
Oct 14, 2010	50.82	50.82	50.44	50.48	1,792,959	-0.33(-0.64%)
Oct 13, 2010	50.64	50.83	50.60	50.81	1,939,203	+0.25(+0.50%)
Oct 12, 2010	50.60	50.65	50.52	50.55	1,756,410	-0.05(-0.10%)
Oct 11, 2010	50.63	50.67	50.54	50.60	1,107,370	+0.00(+0.00%)
Oct 08, 2010	50.60	50.60	50.39	50.60	2,410,294	+0.08(+0.15%)
Oct 07, 2010	50.34	50.53	50.28	50.53	1,377,245	+0.29(+0.58%)
Oct 06, 2010	50.35	50.35	50.21	50.24	1,685,784	-0.05(-0.10%)
Oct 05, 2010	50.10	50.33	50.06	50.29	1,576,406	+0.29(+0.58%)
Oct 04, 2010	50.08	50.16	49.95	50.00	1,404,096	-0.13(-0.25%)
Oct 01, 2010	50.13	50.20	49.99	50.13	2,928,443	+0.16(+0.32%)
Sep 30, 2010	49.92	49.99	49.74	49.97	2,937,519	+0.19(+0.38%)
Sep 29, 2010	49.74	49.89	49.70	49.78	1,539,927	+0.10(+0.20%)
Sep 28, 2010	49.68	49.69	49.49	49.68	1,196,880	+0.10(+0.20%)
Sep 27, 2010	49.60	49.72	49.54	49.58	1,819,437	+0.05(+0.10%)
Sep 24, 2010	49.36	49.55	49.34	49.53	1,689,914	+0.24(+0.48%)
Sep 23, 2010	49.32	49.37	49.21	49.29	1,235,629	-0.04(-0.08%)
Sep 22, 2010	49.46	49.54	49.31	49.33	1,473,507	-0.12(-0.25%)
Sep 21, 2010	49.68	49.68	49.46	49.46	1,292,166	-0.14(-0.28%)
Sep 20, 2010	49.60	49.65	49.53	49.59	1,431,177	+0.16(+0.33%)
Sep 17, 2010	49.43	49.60	49.43	49.43	1,087,586	+0.07(+0.15%)
Sep 15, 2010	49.33	49.41	49.27	49.36	950,386	+0.03(+0.05%)
Sep 14, 2010	49.39	49.41	49.23	49.33	1,186,477	+0.01(+0.03%)
Sep 13, 2010	49.09	49.39	49.09	49.32	2,723,199	+0.27(+0.56%)
Sep 10, 2010	49.07	49.07	48.92	49.04	1,842,719	+0.07(+0.14%)
Sep 09, 2010	48.89	49.04	48.88	48.97	1,479,366	+0.21(+0.42%)
Sep 08, 2010	48.82	48.89	48.74	48.77	1,662,762	+0.02(+0.05%)
Sep 07, 2010	48.73	48.83	48.66	48.74	400	+0.04(+0.08%)
Sep 03, 2010	48.94	48.94	48.67	48.71	2,153,621	-0.02(-0.05%)
Sep 02, 2010	48.64	48.78	48.61	48.73	800	+0.09(+0.18%)
Sep 01, 2010	48.42	48.69	48.41	48.64	1,832,563	+0.41(+0.86%)
Aug 31, 2010	48.23	48.37	48.14	48.23	3,789	+0.14(+0.28%)
Aug 30, 2010	48.21	48.28	48.08	48.09	1,373,890	-0.05(-0.10%)
Aug 27, 2010	48.14	48.19	47.88	48.14	2,108,498	+0.30(+0.62%)
Aug 26, 2010	48.24	48.24	47.78	47.85	80	-0.25(-0.52%)
Aug 25, 2010	48.03	48.14	47.83	48.09	3,194,762	-0.02(-0.05%)
Aug 24, 2010	48.21	48.29	48.09	48.12	1,608,232	-0.27(-0.56%)
Aug 23, 2010	48.50	48.53	48.29	48.39	1,805,430	-0.06(-0.13%)
Aug 20, 2010	48.30	48.45	48.26	48.45	1,966,566	+0.15(+0.31%)
Aug 19, 2010	48.40	48.51	48.23	48.30	1,765,257	-0.10(-0.20%)
Aug 18, 2010	48.43	48.55	48.37	48.40	1,129	+0.02(+0.05%)
Aug 17, 2010	48.53	48.60	48.38	48.38	1,804,324	+0.06(+0.13%)
Aug 16, 2010	48.09	48.37	48.06	48.32	1,495,694	+0.25(+0.52%)
Aug 13, 2010	48.07	48.24	47.96	48.07	1,436,875	+0.15(+0.31%)
Aug 12, 2010	48.00	48.18	47.75	47.92	1,851,164	-0.29(-0.59%)
Aug 11, 2010	48.42	48.43	48.03	48.21	1,933,140	-0.47(-0.97%)
Aug 10, 2010	48.66	48.74	48.53	48.68	1,697,432	-0.02(-0.05%)
Aug 09, 2010	48.87	48.87	48.58	48.70	1,296,459	-0.01(-0.03%)
Aug 06, 2010	48.71	48.75	48.44	48.71	1,589,102	-0.02(-0.05%)
Aug 05, 2010	48.80	48.80	48.59	48.74	1,314,090	-0.05(-0.10%)
Aug 04, 2010	48.90	48.91	48.76	48.79	1,581,086	-0.11(-0.23%)
Aug 03, 2010	48.75	48.95	48.60	48.90	2,963,208	+0.12(+0.25%)
Aug 02, 2010	48.58	48.78	48.58	48.78	1,851,049	+0.32(+0.66%)
Jul 30, 2010	48.46	48.60	48.33	48.46	1,982,640	+0.00(+0.01%)
Jul 29, 2010	48.51	48.55	48.31	48.45	1,113,286	+0.07(+0.14%)
Jul 28, 2010	48.33	48.56	48.33	48.39	1,328,879	-0.10(-0.20%)
Jul 27, 2010	48.62	48.67	48.30	48.49	1,938,282	+0.05(+0.10%)
Jul 26, 2010	48.40	48.48	48.20	48.44	1,835,550	+0.10(+0.22%)
Jul 23, 2010	48.21	48.41	48.13	48.33	1,534,491	+0.26(+0.55%)
Jul 22, 2010	48.23	48.25	47.99	48.07	1,824,038	+0.17(+0.36%)
Jul 21, 2010	48.04	48.22	47.77	47.90	2,127,803	-0.01(-0.03%)
Jul 20, 2010	47.48	48.13	47.48	47.91	3,270,254	+0.30(+0.62%)
Jul 19, 2010	47.61	47.70	47.46	47.61	1,328,552	+0.22(+0.47%)
Jul 16, 2010	47.39	47.78	47.27	47.39	1,837,467	-0.38(-0.80%)
Jul 15, 2010	47.86	47.90	47.59	47.77	1,388,177	+0.12(+0.26%)
Jul 14, 2010	47.81	47.82	47.56	47.65	1,781,208	-0.19(-0.41%)
Jul 13, 2010	47.58	47.93	47.50	47.84	81	+0.49(+1.03%)
Jul 12, 2010	47.59	47.59	47.03	47.35	2,458,972	-0.16(-0.34%)
Jul 09, 2010	47.51	47.71	47.40	47.51	2,107,421	-0.12(-0.26%)
Jul 08, 2010	47.46	47.69	47.23	47.64	2,336,020	+0.26(+0.54%)
Jul 07, 2010	46.96	47.48	46.90	47.38	1,957,467	+0.44(+0.94%)
Jul 06, 2010	46.94	47.02	46.79	46.94	767	+0.22(+0.47%)
Jul 02, 2010	46.71	46.79	46.44	46.71	1,673,896	+0.31(+0.66%)
Jul 01, 2010	46.20	46.47	45.77	46.41	2,852,004	+0.29(+0.63%)
Jun 30, 2010	46.43	46.49	45.99	46.12	287	-0.23(-0.50%)
Jun 29, 2010	46.53	46.75	46.04	46.35	1,482,901	-0.48(-1.02%)
Jun 25, 2010	46.82	46.85	46.44	46.82	1,100,955	+0.40(+0.87%)
Jun 24, 2010	46.62	46.66	46.40	46.42	1,039,038	-0.24(-0.52%)
Jun 23, 2010	46.91	46.92	46.40	46.66	2,070,261	-0.26(-0.55%)
Jun 22, 2010	47.16	47.20	46.71	46.92	206	-0.27(-0.57%)
Jun 21, 2010	47.31	47.33	47.13	47.19	1,468,451	+0.17(+0.36%)
Jun 18, 2010	47.02	47.08	46.81	47.02	1,711,831	+0.18(+0.39%)
Jun 17, 2010	46.63	46.85	46.57	46.83	1,620,654	+0.29(+0.63%)
Jun 16, 2010	46.26	46.54	46.15	46.54	1,803,484	+0.18(+0.39%)
Jun 15, 2010	45.99	46.54	45.77	46.36	2,788,290	+0.46(+1.01%)
Jun 14, 2010	45.86	45.97	45.74	45.90	1,248,987	+0.33(+0.72%)
Jun 11, 2010	45.49	45.74	45.49	45.57	1,012,520	-0.18(-0.40%)
Jun 10, 2010	45.43	45.77	45.31	45.75	820	+0.44(+0.97%)
Jun 09, 2010	45.31	45.36	45.05	45.31	1,321,737	+0.20(+0.45%)
Jun 08, 2010	45.35	45.35	44.87	45.11	1,723,729	+0.05(+0.12%)
Jun 07, 2010	45.29	45.74	45.03	45.05	1,851,877	-0.27(-0.61%)
Jun 04, 2010	45.33	45.60	45.07	45.33	3,979,241	-0.20(-0.44%)
Jun 03, 2010	45.70	45.81	45.27	45.53	1,851,227	-0.02(-0.05%)
Jun 02, 2010	45.42	45.73	45.31	45.55	2,254,532	+0.21(+0.46%)
Jun 01, 2010	45.51	45.80	45.32	45.35	1,327,009	-0.47(-1.03%)
May 28, 2010	45.82	45.84	45.52	45.82	2,217,237	+0.34(+0.75%)
May 27, 2010	45.29	45.69	45.29	45.48	2,096,896	+0.83(+1.86%)
May 26, 2010	45.65	45.71	44.56	44.65	907	-0.79(-1.75%)
May 25, 2010	44.19	45.44	44.00	45.44	82	-0.08(-0.19%)
May 24, 2010	45.44	45.82	45.31	45.53	1,811,994	+0.00(+0.00%)
May 21, 2010	43.75	45.53	43.75	45.53	3,802,210	+0.36(+0.80%)
May 20, 2010	44.57	45.17	44.11	45.17	3,384	-0.78(-1.71%)
May 19, 2010	46.24	46.34	45.55	45.95	2,250,349	-0.48(-1.03%)
May 18, 2010	46.82	46.99	46.23	46.43	2,280,370	-0.22(-0.48%)
May 17, 2010	46.59	46.81	46.11	46.65	1,731,423	+0.07(+0.16%)
May 14, 2010	46.58	46.98	46.30	46.58	3,447,201	-0.40(-0.85%)
May 13, 2010	47.32	47.42	46.92	46.98	2,071,210	-0.22(-0.46%)
May 12, 2010	46.84	47.24	46.84	47.20	1,567,861	+0.51(+1.09%)
May 11, 2010	46.88	47.02	46.59	46.69	2,076,738	-0.27(-0.57%)
May 10, 2010	46.80	46.96	46.73	46.96	3,149,956	+0.88(+1.92%)
May 07, 2010	45.48	46.10	44.72	46.07	5,127,044	+0.36(+0.80%)
May 06, 2010	46.70	46.90	42.45	45.71	10,119,080	-0.93(-2.00%)
May 05, 2010	47.01	47.30	46.56	46.64	3,939,704	-1.08(-2.26%)
May 04, 2010	48.14	48.19	47.69	47.72	82	-0.65(-1.35%)
May 03, 2010	48.38	48.47	48.33	48.38	1,006,628	+0.04(+0.08%)
Apr 30, 2010	48.33	48.37	48.15	48.33	2,088,120	+0.11(+0.22%)
Apr 29, 2010	48.19	48.26	48.03	48.23	1,094,320	+0.23(+0.48%)
Apr 28, 2010	48.01	48.09	47.83	48.00	1,673,289	+0.26(+0.55%)
Apr 27, 2010	48.21	48.36	47.66	47.73	2,909,696	-0.54(-1.12%)
Apr 26, 2010	48.13	48.38	48.13	48.27	1,126,092	+0.02(+0.05%)
Apr 23, 2010	48.12	48.26	47.94	48.25	963,108	+0.36(+0.75%)
Apr 22, 2010	48.07	48.19	47.82	47.89	2,057,345	-0.30(-0.62%)
Apr 21, 2010	48.30	48.32	48.08	48.19	1,335,189	+0.04(+0.07%)
Apr 20, 2010	47.82	48.26	47.81	48.15	1,663	+0.55(+1.16%)
Apr 19, 2010	47.83	47.83	47.52	47.60	1,449,862	-0.20(-0.43%)
Apr 16, 2010	48.09	48.24	47.46	47.81	2,926,692	-0.40(-0.82%)
Apr 15, 2010	48.01	48.25	47.95	48.20	1,553,685	+0.25(+0.53%)
Apr 14, 2010	47.89	47.99	47.83	47.95	1,327,508	+0.11(+0.23%)
Apr 13, 2010	47.76	47.87	47.63	47.84	1,471,956	+0.16(+0.33%)
Apr 12, 2010	47.78	47.79	47.65	47.69	1,038,749	-0.04(-0.08%)
Apr 09, 2010	47.61	47.75	47.55	47.72	1,033,020	+0.10(+0.20%)
Apr 08, 2010	47.53	47.65	47.32	47.63	1,073,967	+0.13(+0.28%)
Apr 07, 2010	47.49	47.54	47.40	47.49	1,601,363	+0.05(+0.10%)
Apr 06, 2010	47.35	47.49	47.22	47.45	1,425,965	+0.05(+0.10%)
Apr 05, 2010	47.58	47.58	47.25	47.40	1,376,695	-0.11(-0.23%)
Apr 01, 2010	47.49	47.51	47.51	47.51	1,748,313	+0.06(+0.12%)
Mar 31, 2010	47.37	47.46	47.13	47.45	1,777,523	-0.04(-0.08%)
Mar 30, 2010	47.43	47.50	47.41	47.49	1,192,430	+0.06(+0.13%)
Mar 29, 2010	47.32	47.47	47.32	47.43	1,018,392	+0.14(+0.30%)
Mar 26, 2010	47.27	47.37	47.21	47.28	1,528,494	-0.07(-0.15%)
Mar 25, 2010	47.22	47.39	47.20	47.35	1,887,959	+0.23(+0.48%)
Mar 24, 2010	47.10	47.19	47.07	47.13	939,316	-0.05(-0.10%)
Mar 23, 2010	47.23	47.23	47.04	47.18	962,880	-0.01(-0.03%)
Mar 22, 2010	46.78	47.20	46.78	47.19	1,222,758	+0.17(+0.35%)
Mar 19, 2010	47.15	47.22	46.85	47.02	1,446,674	-0.19(-0.40%)
Mar 18, 2010	47.09	47.22	47.04	47.21	1,059,473	+0.20(+0.43%)
Mar 17, 2010	47.10	47.15	46.98	47.01	1,558,727	-0.01(-0.03%)
Mar 16, 2010	47.13	47.13	46.92	47.02	1,712,844	+0.10(+0.20%)
Mar 15, 2010	46.89	46.96	46.88	46.92	1,306,933	-0.18(-0.38%)
Mar 12, 2010	47.09	47.15	47.07	47.10	1,026,337	+0.05(+0.10%)
Mar 11, 2010	47.04	47.08	46.96	47.06	905,837	-0.02(-0.05%)
Mar 10, 2010	46.98	47.18	46.96	47.08	1,780,500	+0.06(+0.13%)
Mar 09, 2010	46.82	47.03	46.82	47.02	2,096,927	+0.10(+0.20%)
Mar 08, 2010	46.78	46.94	46.73	46.92	1,472,562	+0.23(+0.49%)
Mar 05, 2010	46.50	46.70	46.41	46.70	1,974,156	+0.35(+0.75%)
Mar 04, 2010	46.36	46.46	46.27	46.35	853,111	-0.07(-0.15%)
Mar 03, 2010	46.20	46.46	46.15	46.42	2,236,174	+0.30(+0.65%)
Mar 02, 2010	46.11	46.26	46.03	46.13	1,718,709	+0.16(+0.34%)
Mar 01, 2010	45.97	46.11	45.79	45.97	1,541,175	+0.11(+0.24%)
Feb 26, 2010	45.85	45.95	45.70	45.86	1,107,459	+0.08(+0.18%)
Feb 25, 2010	45.48	45.78	45.28	45.78	1,480,665	+0.11(+0.24%)
Feb 24, 2010	45.71	45.83	45.53	45.67	1,349,209	+0.14(+0.31%)
Feb 23, 2010	45.86	45.96	45.32	45.53	2,329,512	-0.41(-0.90%)
Feb 22, 2010	45.92	46.00	45.84	45.95	2,432,788	+0.25(+0.54%)
Feb 19, 2010	45.43	45.80	43.36	45.70	2,901,389	+0.30(+0.65%)
Feb 18, 2010	44.96	45.61	44.90	45.40	1,857,957	+0.51(+1.13%)
Feb 17, 2010	44.80	44.92	44.80	44.89	1,636,620	+0.34(+0.77%)
Feb 16, 2010	44.31	44.72	44.12	44.55	1,656,607	+0.48(+1.10%)
Feb 12, 2010	43.88	44.07	44.07	44.07	2,164,372	+0.12(+0.27%)
Feb 11, 2010	44.18	44.46	43.88	43.95	2,512,311	-0.08(-0.19%)
Feb 10, 2010	44.75	44.76	43.99	44.03	1,751,233	-0.65(-1.46%)
Feb 09, 2010	44.64	44.81	44.47	44.68	1,527,190	+0.11(+0.24%)
Feb 08, 2010	44.67	44.80	44.41	44.57	1,783,337	+0.12(+0.27%)
Feb 05, 2010	44.70	44.95	43.76	44.46	4,085,419	-0.39(-0.86%)
Feb 04, 2010	45.52	45.56	44.61	44.84	3,190,226	-0.89(-1.95%)
Feb 03, 2010	45.71	45.74	45.57	45.73	1,149,828	-0.01(-0.03%)
Feb 02, 2010	45.69	45.83	45.48	45.74	1,216,598	+0.09(+0.19%)
Feb 01, 2010	45.64	45.79	45.56	45.66	1,328,166	+0.10(+0.21%)
Jan 29, 2010	45.68	45.83	45.47	45.56	1,641,855	-0.11(-0.23%)
Jan 28, 2010	45.79	45.82	45.47	45.67	1,422,984	-0.06(-0.13%)
Jan 27, 2010	45.61	45.78	45.47	45.72	1,766,540	+0.14(+0.31%)
Jan 26, 2010	45.45	45.85	45.42	45.58	1,362,541	+0.01(+0.03%)
Jan 25, 2010	45.42	45.69	45.24	45.57	1,847,776	+0.32(+0.70%)
Jan 22, 2010	45.64	45.84	45.14	45.26	2,823,490	-0.43(-0.95%)
Jan 21, 2010	46.49	46.57	45.64	45.69	2,991,363	-0.75(-1.62%)
Jan 20, 2010	46.60	46.71	46.44	46.44	992,937	-0.28(-0.60%)
Jan 19, 2010	46.61	46.72	46.53	46.72	887,353	+0.12(+0.25%)
Jan 15, 2010	46.79	46.60	46.60	46.60	1,387,928	-0.20(-0.43%)
Jan 14, 2010	46.73	46.84	46.69	46.80	1,717,856	+0.11(+0.23%)
Jan 13, 2010	46.84	46.84	46.69	46.70	933,840	-0.13(-0.28%)
Jan 12, 2010	46.90	46.91	46.69	46.83	1,349,155	-0.12(-0.25%)
Jan 11, 2010	47.01	47.12	46.90	46.94	2,226,357	-0.05(-0.10%)
Jan 08, 2010	46.83	47.03	46.78	46.99	1,019,064	+0.18(+0.38%)
Jan 07, 2010	46.70	46.87	46.66	46.81	1,182,359	+0.15(+0.33%)
Jan 06, 2010	46.52	46.69	46.47	46.66	1,390,382	+0.15(+0.33%)
Jan 05, 2010	46.12	46.53	46.10	46.51	1,194,908	+0.43(+0.94%)
Jan 04, 2010	45.88	46.10	45.72	46.08	2,101,811	+0.60(+1.31%)
Dec 31, 2009	45.60	45.48	45.48	45.48	615,112	-0.11(-0.25%)
Dec 30, 2009	45.57	45.68	45.50	45.59	682,860	+0.11(+0.25%)
Dec 29, 2009	45.60	45.62	45.44	45.48	669,969	-0.45(-0.97%)
Dec 28, 2009	46.16	46.16	45.76	45.92	1,670,288	-0.19(-0.41%)
Dec 24, 2009	45.82	46.15	45.82	46.11	479,858	+0.32(+0.69%)
Dec 23, 2009	45.76	45.82	45.67	45.79	766,841	+0.13(+0.28%)
Dec 22, 2009	45.71	45.75	45.65	45.67	745,302	-0.04(-0.08%)
Dec 21, 2009	45.56	45.76	45.56	45.70	923,681	+0.12(+0.26%)
Dec 18, 2009	45.56	45.69	45.48	45.58	615,762	+0.07(+0.15%)
Dec 17, 2009	45.76	45.76	45.49	45.51	1,202,090	-0.23(-0.51%)
Dec 16, 2009	45.69	45.83	45.62	45.75	727,932	+0.14(+0.31%)
Dec 15, 2009	45.64	45.70	45.53	45.61	1,212,711	-0.09(-0.21%)
Dec 14, 2009	45.52	45.70	45.47	45.70	1,546,118	+0.45(+0.98%)
Dec 11, 2009	45.26	45.36	45.17	45.26	1,692,443	+0.09(+0.21%)
Dec 10, 2009	45.09	45.20	45.06	45.16	1,824,501	+0.09(+0.21%)
Dec 09, 2009	44.99	45.09	44.94	45.07	1,074,657	+0.14(+0.31%)
Dec 08, 2009	44.82	44.93	44.81	44.93	962,971	+0.04(+0.08%)
Dec 07, 2009	44.81	44.89	44.74	44.89	545,508	+0.06(+0.13%)
Dec 04, 2009	44.95	44.95	44.75	44.83	1,074,482	+0.22(+0.50%)
Dec 03, 2009	44.48	44.73	44.45	44.61	1,187,392	+0.21(+0.47%)
Dec 02, 2009	44.48	44.52	44.34	44.40	956,391	-0.04(-0.08%)
Dec 01, 2009	44.34	44.49	44.24	44.44	1,396,901	-0.26(-0.58%)
Nov 30, 2009	44.45	44.78	44.45	44.69	1,233,552	+0.16(+0.37%)
Nov 27, 2009	44.41	44.63	44.20	44.53	798,774	-0.25(-0.55%)
Nov 25, 2009	44.63	44.78	44.59	44.78	590,743	+0.19(+0.42%)
Nov 24, 2009	44.70	44.70	44.58	44.59	800,142	-0.06(-0.13%)
Nov 23, 2009	44.79	44.79	44.58	44.65	1,326,556	+0.05(+0.11%)
Nov 20, 2009	44.63	44.73	44.58	44.60	844,542	-0.02(-0.05%)
Nov 19, 2009	44.67	44.74	44.55	44.62	994,674	-0.08(-0.18%)
Nov 18, 2009	44.81	44.81	44.63	44.70	1,080,493	-0.05(-0.10%)
Nov 17, 2009	44.76	44.78	44.67	44.75	573,018	+0.14(+0.32%)
Nov 16, 2009	44.68	44.78	44.60	44.61	1,191,103	+0.02(+0.05%)
Nov 13, 2009	44.53	44.68	44.46	44.59	972,797	+0.08(+0.18%)
Nov 12, 2009	44.67	44.68	44.51	44.51	1,083,430	-0.19(-0.42%)
Nov 11, 2009	44.63	44.76	44.56	44.69	903,354	+0.18(+0.39%)
Nov 10, 2009	44.66	44.67	44.41	44.52	866,000	-0.13(-0.29%)
Nov 09, 2009	44.59	44.68	44.18	44.65	675,306	+0.26(+0.58%)
Nov 06, 2009	44.28	44.41	44.13	44.39	504,900	+0.15(+0.34%)
Nov 05, 2009	44.34	44.38	44.07	44.24	648,227	+0.04(+0.08%)
Nov 04, 2009	44.44	44.48	44.06	44.20	768,062	-0.08(-0.19%)
Nov 03, 2009	44.05	44.29	43.98	44.28	616,669	+0.05(+0.11%)

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.