Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	46.00	46.25	45.74	46.17	960,617	+0.15(+0.33%)
Oct 28, 2010	46.38	46.56	45.74	46.02	998,007	-0.18(-0.39%)
Oct 27, 2010	46.38	46.63	45.67	46.20	2,456,857	+0.30(+0.65%)
Oct 25, 2010	45.60	46.20	45.60	45.90	1,709,546	+0.48(+1.06%)
Oct 22, 2010	45.29	45.67	45.22	45.42	1,124,551	+0.19(+0.42%)
Oct 21, 2010	45.50	45.70	45.01	45.23	1,942,185	-0.18(-0.40%)
Oct 20, 2010	45.04	45.74	44.68	45.41	3,309,296	+0.41(+0.91%)
Oct 19, 2010	45.48	45.80	44.80	45.00	2,431,194	-0.73(-1.60%)
Oct 18, 2010	45.45	45.83	45.38	45.73	2,390,567	+0.16(+0.35%)
Oct 15, 2010	46.09	46.15	45.30	45.57	2,688,324	-0.14(-0.31%)
Oct 14, 2010	46.14	46.17	45.25	45.71	2,627,350	-0.35(-0.76%)
Oct 13, 2010	46.29	46.35	45.65	46.06	2,646,531	-0.05(-0.11%)
Oct 12, 2010	46.40	46.43	45.83	46.11	2,358,624	-0.03(-0.07%)
Oct 11, 2010	45.65	46.30	45.61	46.14	2,080,958	+0.63(+1.38%)
Oct 08, 2010	45.51	45.94	45.30	45.51	3,078,158	-0.76(-1.64%)
Oct 07, 2010	46.04	46.29	45.61	46.27	3,042,145	+0.46(+1.00%)
Oct 06, 2010	45.50	45.93	45.25	45.81	4,321,468	+0.47(+1.04%)
Oct 05, 2010	44.62	45.50	44.42	45.34	100	+0.97(+2.19%)
Oct 04, 2010	44.37	44.58	44.12	44.37	2,313,895	+0.07(+0.16%)
Oct 01, 2010	44.30	44.50	43.92	44.30	2,658,031	+0.14(+0.31%)
Sep 30, 2010	44.16	44.59	43.42	44.16	1,200	+0.11(+0.26%)
Sep 29, 2010	45.01	45.10	44.01	44.05	8,242,363	+0.71(+1.64%)
Sep 28, 2010	43.14	43.65	42.84	43.34	500	+0.37(+0.86%)
Sep 27, 2010	43.45	43.53	42.91	42.97	3,428,825	-0.43(-0.99%)
Sep 24, 2010	43.52	43.79	43.34	43.40	1,988,844	+0.13(+0.30%)
Sep 23, 2010	43.27	43.61	43.13	43.27	1,417,356	-0.17(-0.39%)
Sep 22, 2010	43.63	43.69	43.26	43.44	1,145,838	-0.19(-0.44%)
Sep 21, 2010	44.29	44.29	43.43	43.63	2,247,919	-0.31(-0.71%)
Sep 20, 2010	43.73	44.48	43.73	43.94	1,979,485	+0.48(+1.10%)
Sep 17, 2010	43.46	43.57	42.88	43.46	2,436,865	+0.16(+0.37%)
Sep 15, 2010	43.07	43.38	42.45	43.30	2,978,299	+0.27(+0.63%)
Sep 14, 2010	42.99	43.67	42.96	43.03	1,894,160	+0.06(+0.14%)
Sep 13, 2010	42.77	43.05	42.40	42.97	1,107,872	+0.37(+0.87%)
Sep 10, 2010	42.36	43.09	42.30	42.60	2,235,881	+0.21(+0.50%)
Sep 09, 2010	42.68	42.69	42.21	42.39	1,497,122	-0.06(-0.14%)
Sep 08, 2010	42.23	42.66	42.15	42.45	1,408,930	+0.19(+0.45%)
Sep 07, 2010	42.43	42.79	42.23	42.26	144	-0.25(-0.59%)
Sep 03, 2010	43.67	44.07	42.27	42.51	3,799,333	-0.99(-2.28%)
Sep 02, 2010	43.39	43.73	43.24	43.50	2,794,088	+0.22(+0.51%)
Sep 01, 2010	43.02	43.95	42.96	43.28	1,996,698	+0.52(+1.22%)
Aug 31, 2010	42.73	43.41	42.67	42.76	8,600	-0.33(-0.77%)
Aug 30, 2010	43.28	43.43	42.94	43.09	1,372,010	-0.25(-0.58%)
Aug 27, 2010	43.34	43.49	42.79	43.34	1,554,352	+0.12(+0.28%)
Aug 26, 2010	42.87	43.25	42.61	43.22	1,668,176	+0.40(+0.93%)
Aug 25, 2010	42.32	42.92	41.89	42.82	2,769,858	-0.35(-0.81%)
Aug 24, 2010	42.69	43.42	42.31	43.17	180	+0.26(+0.61%)
Aug 23, 2010	42.92	43.27	42.75	42.91	2,111,992	+0.08(+0.19%)
Aug 20, 2010	42.99	43.13	42.56	42.83	3,154,066	-0.34(-0.79%)
Aug 19, 2010	43.47	44.03	43.06	43.17	180	-0.39(-0.90%)
Aug 18, 2010	43.28	43.85	43.05	43.56	500	+0.22(+0.51%)
Aug 17, 2010	43.11	43.50	42.86	43.34	1,438,771	+0.44(+1.03%)
Aug 16, 2010	42.57	43.01	42.24	42.90	1,812,093	-0.02(-0.05%)
Aug 13, 2010	42.92	43.15	42.75	42.92	1,306,876	-0.01(-0.02%)
Aug 12, 2010	42.10	42.96	42.03	42.93	1,910,911	+0.30(+0.70%)
Aug 11, 2010	42.83	42.98	42.49	42.63	144	+0.26(+0.61%)
Aug 10, 2010	42.37	42.88	42.27	42.37	400	-0.38(-0.89%)
Aug 09, 2010	41.99	42.81	41.98	42.75	2,396,783	+0.75(+1.79%)
Aug 06, 2010	42.00	42.01	41.23	42.00	1,481,457	+0.09(+0.21%)
Aug 05, 2010	41.77	42.07	41.39	41.91	1,435,655	-0.10(-0.24%)
Aug 04, 2010	41.24	42.05	41.17	42.01	100	+0.60(+1.45%)
Aug 03, 2010	41.80	42.00	41.30	41.41	300	-0.51(-1.22%)
Aug 02, 2010	42.06	42.49	41.30	41.92	3,446,233	+0.57(+1.38%)
Jul 30, 2010	41.35	41.63	40.59	41.35	2,883,792	+0.37(+0.90%)
Jul 29, 2010	41.32	41.85	40.58	40.98	1,600	-0.31(-0.75%)
Jul 28, 2010	40.90	42.26	40.76	41.29	8,128,900	+1.82(+4.61%)
Jul 27, 2010	39.47	39.94	39.37	39.47	144	-0.23(-0.58%)
Jul 26, 2010	39.31	39.75	38.92	39.70	2,746,303	+0.23(+0.58%)
Jul 23, 2010	38.77	39.57	38.66	39.47	3,237,045	+0.76(+1.96%)
Jul 22, 2010	38.53	39.00	38.44	38.71	2,299,963	+0.40(+1.04%)
Jul 21, 2010	38.35	38.93	37.70	38.31	6,199,157	-0.05(-0.13%)
Jul 20, 2010	38.36	38.41	37.63	38.36	4,713,795	+0.23(+0.60%)
Jul 19, 2010	38.22	38.35	37.85	38.13	3,872,623	+0.01(+0.03%)
Jul 16, 2010	38.12	38.34	37.86	38.12	3,972,124	+0.22(+0.58%)
Jul 15, 2010	37.00	38.11	36.85	37.90	3,895,014	+0.82(+2.21%)
Jul 14, 2010	36.57	37.24	36.37	37.08	3,290,542	+0.54(+1.48%)
Jul 13, 2010	36.25	36.77	36.25	36.54	2,518,077	+0.43(+1.19%)
Jul 12, 2010	36.02	36.29	35.81	36.11	1,727,021	+0.11(+0.31%)
Jul 09, 2010	36.00	36.49	35.75	36.00	2,813,444	-0.30(-0.83%)
Jul 08, 2010	36.34	36.50	35.31	36.30	4,875,021	+0.04(+0.11%)
Jul 07, 2010	37.00	37.35	35.89	36.26	14,318,638	-3.18(-8.06%)
Jul 06, 2010	39.61	40.04	38.76	39.44	1,318	+0.82(+2.12%)
Jul 02, 2010	38.62	39.16	38.52	38.62	2,584,385	-0.13(-0.34%)
Jul 01, 2010	37.50	38.84	37.42	38.75	3,835,496	+1.06(+2.81%)
Jun 30, 2010	37.98	38.45	37.68	37.69	199	-0.39(-1.02%)
Jun 29, 2010	38.16	38.29	37.70	38.08	3,272,784	-0.08(-0.21%)
Jun 25, 2010	38.16	39.10	38.05	38.16	4,094,927	-0.94(-2.40%)
Jun 24, 2010	39.15	39.53	38.90	39.10	3,083,090	-0.09(-0.23%)
Jun 23, 2010	38.54	39.43	38.48	39.19	2,853,555	+0.74(+1.92%)
Jun 22, 2010	38.94	39.35	38.37	38.45	2,325,054	-0.59(-1.51%)
Jun 21, 2010	39.58	39.58	38.68	39.04	2,333,083	-0.36(-0.91%)
Jun 18, 2010	39.40	39.83	39.29	39.40	2,446,763	-0.21(-0.53%)
Jun 17, 2010	39.33	39.62	39.08	39.61	1,597,346	+0.28(+0.71%)
Jun 16, 2010	39.29	39.61	39.02	39.33	1,937,014	-0.13(-0.33%)
Jun 15, 2010	39.11	39.50	38.85	39.46	2,294,887	+0.48(+1.23%)
Jun 14, 2010	38.62	39.42	38.62	38.98	2,130,493	+0.41(+1.06%)
Jun 11, 2010	37.86	38.70	37.86	38.57	2,185,434	-0.11(-0.28%)
Jun 10, 2010	38.74	39.01	38.39	38.68	1,978,532	+0.63(+1.66%)
Jun 09, 2010	37.94	38.54	37.76	38.05	2,146,436	+0.23(+0.61%)
Jun 08, 2010	37.48	37.86	37.15	37.82	2,628,479	+0.43(+1.15%)
Jun 07, 2010	38.29	38.81	37.36	37.39	3,273,114	-0.78(-2.04%)
Jun 04, 2010	38.17	38.77	38.06	38.17	4,133,656	-0.49(-1.27%)
Jun 03, 2010	38.19	38.81	38.00	38.66	7,836,373	-1.43(-3.57%)
Jun 02, 2010	40.41	40.44	39.66	40.09	5,643,994	-0.16(-0.40%)
Jun 01, 2010	40.82	41.21	40.24	40.25	3,469,495	-0.49(-1.20%)
May 28, 2010	40.74	41.14	40.09	40.74	2,412,747	+0.04(+0.10%)
May 27, 2010	41.31	41.44	40.64	40.70	3,671,223	+0.03(+0.07%)
May 26, 2010	42.03	42.07	40.48	40.67	100	-1.05(-2.52%)
May 25, 2010	40.80	41.79	40.62	41.72	100	+0.28(+0.68%)
May 24, 2010	41.29	41.87	41.19	41.44	1,974,471	+0.18(+0.44%)
May 21, 2010	40.27	41.77	40.20	41.26	5,097,660	+1.02(+2.53%)
May 20, 2010	40.53	41.26	40.24	40.24	4,088,436	-1.09(-2.64%)
May 19, 2010	40.08	41.83	39.75	41.33	5,786,067	+1.28(+3.20%)
May 18, 2010	40.70	41.10	40.04	40.05	3,495,046	-0.46(-1.14%)
May 17, 2010	40.34	40.56	39.88	40.51	2,086,201	+0.31(+0.77%)
May 14, 2010	40.20	40.69	39.88	40.20	2,622,380	-0.17(-0.42%)
May 13, 2010	40.59	40.62	40.05	40.37	4,690,712	-0.28(-0.69%)
May 12, 2010	40.10	40.65	39.94	40.65	1,336,347	+0.67(+1.68%)
May 11, 2010	40.24	40.43	39.97	39.98	2,047,753	+0.34(+0.86%)
May 10, 2010	39.47	39.66	39.27	39.64	2,912,639	+0.68(+1.75%)
May 07, 2010	38.87	39.46	37.92	38.96	4,106,935	-0.13(-0.33%)
May 06, 2010	39.68	39.90	37.49	39.09	3,847,679	-0.21(-0.53%)
May 05, 2010	40.01	40.38	39.28	39.30	3,544,272	-0.13(-0.33%)
May 04, 2010	39.33	39.73	38.65	39.43	2,581,740	-0.22(-0.55%)
May 03, 2010	39.57	39.87	39.41	39.65	1,719,105	+0.09(+0.23%)
Apr 30, 2010	40.05	40.21	39.04	39.56	2,883,521	-0.38(-0.95%)
Apr 29, 2010	39.45	40.00	39.22	39.94	1,503,042	+0.72(+1.84%)
Apr 28, 2010	39.26	39.68	39.03	39.22	1,836,903	-0.05(-0.13%)
Apr 27, 2010	39.82	40.19	39.19	39.27	80,000	-0.66(-1.65%)
Apr 26, 2010	40.44	40.50	39.84	39.93	2,041,489	-0.35(-0.87%)
Apr 23, 2010	39.91	40.37	39.82	40.28	2,875,807	+0.46(+1.16%)
Apr 22, 2010	38.80	39.96	38.62	39.82	2,785,000	+0.88(+2.26%)
Apr 21, 2010	38.94	38.99	38.30	38.94	6,003	+0.54(+1.41%)
Apr 20, 2010	38.15	38.40	37.80	38.40	2,556,465	+0.37(+0.97%)
Apr 19, 2010	38.38	38.62	37.78	38.03	3,032,251	-0.38(-0.99%)
Apr 16, 2010	38.70	38.85	38.33	38.41	2,646,445	-0.48(-1.23%)
Apr 15, 2010	39.02	39.23	38.79	38.89	2,041,837	-0.08(-0.21%)
Apr 14, 2010	38.98	39.01	38.58	38.97	2,656,723	+0.05(+0.13%)
Apr 13, 2010	38.05	39.00	38.00	38.92	3,614,574	+0.92(+2.42%)
Apr 12, 2010	38.50	38.51	37.77	38.00	2,806,639	-0.49(-1.27%)
Apr 09, 2010	38.83	38.83	38.20	38.49	3,047,656	-0.30(-0.77%)
Apr 08, 2010	37.97	39.10	37.97	38.79	5,198,709	-0.15(-0.39%)
Apr 07, 2010	39.21	39.73	38.88	38.94	9,732,824	+1.15(+3.04%)
Apr 06, 2010	37.50	37.89	37.20	37.79	3,103,319	+0.72(+1.94%)
Apr 05, 2010	37.28	37.70	36.94	37.07	2,048,169	+0.07(+0.19%)
Apr 01, 2010		37.00	37.00	37.00	0	+0.39(+1.07%)
Mar 31, 2010	36.92	37.15	36.56	36.61	1,712,160	-0.37(-1.00%)
Mar 30, 2010	36.81	37.03	36.59	36.98	1,575,569	+0.10(+0.27%)
Mar 29, 2010	37.00	37.10	36.75	36.88	1,856,096	-0.05(-0.14%)
Mar 26, 2010	36.02	36.98	35.99	36.93	2,076,304	+0.92(+2.55%)
Mar 25, 2010	36.43	36.46	36.00	36.01	1,429,209	-0.09(-0.25%)
Mar 24, 2010	36.54	36.58	35.99	36.10	1,172,918	-0.43(-1.18%)
Mar 23, 2010	36.36	36.62	35.82	36.53	2,218,600	+0.17(+0.47%)
Mar 22, 2010	35.55	36.47	35.50	36.36	1,477,484	+0.54(+1.51%)
Mar 19, 2010	36.24	36.29	35.61	35.82	1,924,484	-0.32(-0.89%)
Mar 18, 2010	36.16	36.24	35.66	36.14	1,621,876	+0.05(+0.14%)
Mar 17, 2010	35.55	36.44	35.54	36.09	2,605,982	+0.68(+1.92%)
Mar 16, 2010	35.49	35.59	35.33	35.41	1,000,357	-0.03(-0.08%)
Mar 15, 2010	35.23	35.44	35.22	35.44	1,017,800	+0.06(+0.17%)
Mar 12, 2010	35.29	35.62	35.15	35.38	1,331,052	+0.06(+0.17%)
Mar 11, 2010	35.54	35.63	35.05	35.32	1,642,480	-0.31(-0.87%)
Mar 10, 2010	35.66	35.80	35.39	35.63	1,727,165	+0.02(+0.06%)
Mar 09, 2010	35.43	35.65	35.27	35.61	1,989,446	+0.05(+0.14%)
Mar 08, 2010	35.56	35.60	35.32	35.56	1,756,222	+0.09(+0.25%)
Mar 05, 2010	35.58	35.89	35.24	35.47	3,075,208	+0.23(+0.65%)
Mar 04, 2010	33.74	35.73	33.60	35.24	9,581,493	+2.63(+8.07%)
Mar 03, 2010	32.90	33.14	32.58	32.61	1,966,197	-0.34(-1.03%)
Mar 02, 2010	32.80	33.00	32.56	32.95	1,901,852	+0.23(+0.70%)
Mar 01, 2010	32.97	33.01	32.30	32.72	3,544,762	-0.27(-0.82%)
Feb 26, 2010	32.83	33.57	32.83	32.99	2,411,821	+0.24(+0.73%)
Feb 25, 2010	32.69	32.90	32.21	32.75	2,145,167	-0.25(-0.76%)
Feb 24, 2010	32.55	33.15	32.55	33.00	2,149,300	+0.64(+1.98%)
Feb 23, 2010	32.32	32.52	32.06	32.36	1,665,138	+0.00(+0.00%)
Feb 22, 2010	32.49	32.59	32.30	32.36	1,493,078	-0.12(-0.37%)
Feb 19, 2010	32.22	32.71	32.19	32.48	2,148,807	+0.08(+0.25%)
Feb 18, 2010	32.44	32.49	32.10	32.40	1,790,786	-0.02(-0.06%)
Feb 17, 2010	32.29	32.50	32.10	32.42	1,352,439	+0.13(+0.40%)
Feb 16, 2010	31.80	32.37	31.75	32.29	1,820,043	+0.66(+2.09%)
Feb 12, 2010		31.63	31.63	31.63	0	-0.12(-0.38%)
Feb 11, 2010	31.32	31.81	31.11	31.75	2,000,015	+0.38(+1.21%)
Feb 10, 2010	31.53	31.65	31.27	31.37	2,113,299	-0.23(-0.73%)
Feb 09, 2010	31.61	31.86	31.39	31.60	2,095,260	+0.15(+0.48%)
Feb 08, 2010	31.03	31.88	30.94	31.45	3,547,446	+0.39(+1.26%)
Feb 05, 2010	31.04	31.10	30.60	31.06	4,181,719	-0.07(-0.22%)
Feb 04, 2010	31.19	31.45	31.03	31.13	3,340,551	-0.15(-0.48%)
Feb 03, 2010	31.15	31.45	31.03	31.28	1,467,787	-0.02(-0.06%)
Feb 02, 2010	31.00	31.40	30.92	31.30	1,846,101	+0.48(+1.57%)
Feb 01, 2010	30.86	31.05	30.69	30.82	2,546,891	-0.06(-0.21%)
Jan 29, 2010	30.77	30.97	30.61	30.88	2,874,373	+0.19(+0.62%)
Jan 28, 2010	30.78	30.85	30.56	30.69	2,232,277	+0.06(+0.20%)
Jan 27, 2010	30.35	30.71	30.26	30.63	2,526,449	+0.22(+0.72%)
Jan 26, 2010	30.31	30.70	30.25	30.41	2,612,128	-0.10(-0.33%)
Jan 25, 2010	30.47	30.77	30.26	30.51	2,649,266	+0.15(+0.49%)
Jan 22, 2010	30.84	31.01	30.30	30.36	3,718,058	-0.45(-1.46%)
Jan 21, 2010	30.63	30.97	30.34	30.81	3,998,845	+0.24(+0.79%)
Jan 20, 2010	30.72	30.72	30.35	30.57	2,373,969	-0.25(-0.81%)
Jan 19, 2010	30.54	30.95	30.45	30.82	2,812,415	+0.21(+0.69%)
Jan 15, 2010		30.61	30.61	30.61	0	+0.27(+0.89%)
Jan 14, 2010	30.16	30.39	30.11	30.34	2,317,924	+0.03(+0.10%)
Jan 13, 2010	30.34	30.37	30.05	30.31	3,717,880	+0.03(+0.10%)
Jan 12, 2010	29.44	30.50	29.41	30.28	6,190,043	-0.27(-0.88%)
Jan 11, 2010	30.20	30.59	30.05	30.55	2,741,091	+0.41(+1.36%)
Jan 08, 2010	30.37	30.74	30.12	30.14	3,945,122	-0.39(-1.28%)
Jan 07, 2010	30.84	30.92	30.16	30.53	4,011,417	-0.39(-1.26%)
Jan 06, 2010	30.20	31.25	30.06	30.92	15,874,706	+3.43(+12.48%)
Jan 05, 2010	27.40	27.54	27.15	27.49	5,424,733	+0.10(+0.37%)
Jan 04, 2010	27.85	27.98	27.33	27.39	4,796,573	-0.44(-1.58%)
Dec 31, 2009		27.83	27.83	27.83	0	-0.23(-0.82%)
Dec 30, 2009	27.90	28.12	27.88	28.06	1,361,521	+0.17(+0.61%)
Dec 29, 2009	27.96	28.05	27.68	27.89	1,671,260	+0.00(+0.00%)
Dec 28, 2009	28.10	28.20	27.80	27.89	1,579,105	-0.13(-0.46%)
Dec 24, 2009	28.07	28.14	27.96	28.02	747,529	+0.07(+0.25%)
Dec 23, 2009	27.99	28.10	27.91	27.95	1,800,330	+0.02(+0.07%)
Dec 22, 2009	28.42	28.42	27.77	27.93	3,410,906	-0.35(-1.24%)
Dec 21, 2009	28.40	28.72	28.23	28.28	2,288,066	-0.01(-0.04%)
Dec 18, 2009	28.24	28.40	28.00	28.29	2,125,554	+0.16(+0.57%)
Dec 17, 2009	28.07	28.42	28.00	28.13	2,348,901	-0.14(-0.50%)
Dec 16, 2009	28.00	28.37	27.93	28.27	2,420,685	+0.29(+1.04%)
Dec 15, 2009	28.16	28.16	27.80	27.98	2,844,188	-0.17(-0.60%)
Dec 14, 2009	28.10	28.21	28.03	28.15	2,724,775	-0.05(-0.18%)
Dec 11, 2009	28.03	28.45	28.00	28.20	2,645,397	+0.29(+1.04%)
Dec 10, 2009	28.05	28.36	27.89	27.91	2,806,366	-0.12(-0.43%)
Dec 09, 2009	28.28	28.31	27.81	28.03	3,667,969	-0.27(-0.95%)
Dec 08, 2009	28.15	28.53	28.13	28.30	3,136,211	+0.01(+0.04%)
Dec 07, 2009	28.20	28.98	28.19	28.29	4,856,652	+0.01(+0.04%)
Dec 04, 2009	28.49	28.88	27.83	28.28	6,062,933	-0.14(-0.49%)
Dec 03, 2009	29.27	29.35	27.62	28.42	11,338,457	-2.31(-7.52%)
Dec 02, 2009	30.95	31.24	30.68	30.73	2,925,471	-0.11(-0.36%)
Dec 01, 2009	30.60	30.93	30.39	30.84	2,749,150	+0.33(+1.08%)
Nov 30, 2009	30.84	31.05	30.40	30.51	3,181,003	-0.51(-1.65%)
Nov 27, 2009	31.07	31.47	30.79	31.02	890,565	-0.46(-1.46%)
Nov 25, 2009	31.16	31.63	30.96	31.48	2,383,741	+0.43(+1.38%)
Nov 24, 2009	30.78	31.05	30.53	31.05	3,120,109	+0.52(+1.70%)
Nov 23, 2009	30.54	30.63	30.29	30.53	2,184,188	+0.15(+0.49%)
Nov 20, 2009	30.25	30.65	30.17	30.38	1,937,662	+0.09(+0.30%)
Nov 19, 2009	30.57	30.61	30.25	30.29	2,991,592	-0.25(-0.82%)
Nov 18, 2009	30.18	30.83	30.10	30.54	4,152,983	+0.65(+2.17%)
Nov 17, 2009	30.13	30.35	29.70	29.89	3,218,889	-0.32(-1.06%)
Nov 16, 2009	29.82	30.28	29.51	30.21	2,554,692	+0.58(+1.96%)
Nov 13, 2009	29.45	29.75	29.41	29.63	3,376,914	+0.03(+0.10%)
Nov 12, 2009	29.73	30.03	29.43	29.60	2,759,865	-0.08(-0.27%)
Nov 11, 2009	29.88	29.90	29.49	29.68	3,773,174	+0.08(+0.27%)
Nov 10, 2009	29.57	29.68	29.29	29.60	3,414,089	-0.01(-0.03%)
Nov 09, 2009	28.60	29.70	28.47	29.61	4,130,154	+1.02(+3.57%)
Nov 06, 2009	28.63	28.85	28.12	28.59	3,309,906	+0.15(+0.53%)
Nov 05, 2009	28.61	28.71	28.01	28.44	2,539,452	-0.06(-0.21%)
Nov 04, 2009	28.43	28.68	28.12	28.50	2,931,160	+0.07(+0.25%)
Nov 03, 2009	28.60	28.70	28.04	28.43	3,380,919	-0.29(-1.01%)

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.