Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	47.72	48.72	47.72	48.37	2,271,324	+0.35(+0.73%)
Nov 29, 2010	48.00	48.20	47.51	48.02	1,978,459	-0.16(-0.33%)
Nov 26, 2010	48.22	48.48	48.00	48.18	1,201,536	-0.15(-0.31%)
Nov 24, 2010	48.46	48.33	48.33	48.33	1,297,901	+0.09(+0.19%)
Nov 23, 2010	48.38	48.46	48.06	48.24	2,094,342	-0.46(-0.94%)
Nov 22, 2010	48.70	48.73	48.27	48.70	1,555,715	+0.07(+0.14%)
Nov 19, 2010	48.88	48.97	48.41	48.63	1,173,228	-0.22(-0.45%)
Nov 18, 2010	48.91	48.97	48.57	48.85	1,158,999	+0.27(+0.56%)
Nov 17, 2010	48.57	48.75	48.41	48.58	1,314,866	-0.08(-0.16%)
Nov 16, 2010	49.07	49.11	48.40	48.66	2,167,387	-0.55(-1.12%)
Nov 15, 2010	49.25	49.59	49.10	49.21	1,763,313	-0.53(-1.07%)
Nov 12, 2010	49.91	49.93	49.52	49.74	2,205,211	-0.34(-0.68%)
Nov 11, 2010	49.68	50.08	49.66	50.08	1,997,738	-0.01(-0.02%)
Nov 10, 2010	50.57	50.57	49.92	50.09	2,064,044	-0.52(-1.03%)
Nov 09, 2010	50.66	51.02	50.51	50.61	2,079,162	-0.07(-0.14%)
Nov 08, 2010	50.93	50.98	50.33	50.68	2,397,833	-0.32(-0.63%)
Nov 05, 2010	50.91	51.03	50.61	51.00	2,519,502	+0.12(+0.24%)
Nov 04, 2010	50.85	50.99	50.60	50.88	3,149,347	+0.39(+0.77%)
Nov 03, 2010	50.75	50.87	50.21	50.49	2,006,284	-0.24(-0.47%)
Nov 02, 2010	49.91	50.86	49.91	50.73	1,902,088	+1.07(+2.15%)
Nov 01, 2010	49.88	50.14	49.43	49.66	1,618,068	-0.06(-0.12%)
Oct 29, 2010	49.89	49.90	49.48	49.72	1,662,489	-0.13(-0.26%)
Oct 28, 2010	49.90	49.95	49.63	49.85	2,450,491	+0.11(+0.22%)
Oct 27, 2010	49.20	49.76	49.14	49.74	2,404,541	+0.54(+1.10%)
Oct 25, 2010	49.25	49.39	48.90	49.20	1,767,907	+0.08(+0.16%)
Oct 22, 2010	48.99	49.13	48.71	49.12	1,508,350	+0.24(+0.49%)
Oct 21, 2010	49.36	49.36	48.64	48.88	1,513,419	-0.23(-0.47%)
Oct 20, 2010	48.90	49.34	48.90	49.11	1,472,785	+0.27(+0.55%)
Oct 19, 2010	48.70	49.29	48.67	48.84	1,980,126	-0.25(-0.51%)
Oct 18, 2010	48.59	49.20	48.56	49.09	3,924,118	+0.49(+1.01%)
Oct 15, 2010	48.49	48.65	48.40	48.60	1,885,831	+0.15(+0.31%)
Oct 14, 2010	48.35	48.53	48.27	48.45	1,913,894	+0.25(+0.52%)
Oct 13, 2010	48.29	48.33	48.14	48.20	1,518,812	-0.02(-0.04%)
Oct 12, 2010	48.23	48.33	48.01	48.22	1,321,315	-0.01(-0.02%)
Oct 11, 2010	48.24	48.41	48.13	48.23	985,857	-0.04(-0.08%)
Oct 08, 2010	48.27	48.32	48.02	48.27	1,486,395	+0.10(+0.21%)
Oct 07, 2010	48.30	48.38	47.94	48.17	1,740,209	-0.02(-0.04%)
Oct 06, 2010	48.38	48.44	48.03	48.19	2,100,742	-0.22(-0.45%)
Oct 05, 2010	48.40	48.48	48.19	48.41	1,295	+0.34(+0.71%)
Oct 04, 2010	48.14	48.46	47.91	48.07	1,833,424	-0.26(-0.54%)
Oct 01, 2010	48.33	48.44	47.95	48.33	2,043,792	+0.11(+0.23%)
Sep 30, 2010	48.22	48.61	48.11	48.22	7,278	-0.21(-0.44%)
Sep 29, 2010	48.50	48.56	48.29	48.43	2,375,692	-0.07(-0.14%)
Sep 28, 2010	48.15	48.60	47.91	48.50	490	-0.25(-0.51%)
Sep 27, 2010	48.69	48.93	48.53	48.75	1,099,423	-0.04(-0.08%)
Sep 24, 2010	48.35	48.89	48.35	48.79	1,390,600	+0.70(+1.46%)
Sep 23, 2010	48.09	48.61	48.00	48.09	1,579,582	-0.43(-0.89%)
Sep 22, 2010	48.53	48.94	48.47	48.52	1,380,606	+0.07(+0.14%)
Sep 21, 2010	48.63	48.70	48.27	48.45	2,424,094	-0.24(-0.49%)
Sep 20, 2010	47.95	48.74	47.95	48.69	2,284,100	+0.77(+1.61%)
Sep 17, 2010	47.92	48.33	47.69	47.92	2,821,791	+0.07(+0.15%)
Sep 15, 2010	48.14	48.24	47.70	47.85	1,677,523	-0.25(-0.52%)
Sep 14, 2010	47.76	48.28	47.52	48.10	1,566,333	+0.33(+0.69%)
Sep 13, 2010	47.82	47.83	47.52	47.77	1,671,847	+0.08(+0.17%)
Sep 10, 2010	47.84	47.92	47.44	47.69	1,980,333	-0.26(-0.54%)
Sep 09, 2010	48.10	48.20	47.86	47.95	100	+0.17(+0.36%)
Sep 08, 2010	48.45	48.47	47.73	47.78	1,401	-0.58(-1.20%)
Sep 07, 2010	48.27	48.72	48.25	48.36	1,232	-0.08(-0.17%)
Sep 03, 2010	48.25	48.45	48.00	48.44	2,160,720	+0.19(+0.39%)
Sep 02, 2010	48.28	48.28	47.84	48.25	614	+0.01(+0.02%)
Sep 01, 2010	47.92	48.30	47.58	48.24	2,246,030	+0.76(+1.60%)
Aug 31, 2010	47.39	47.69	46.84	47.48	27,900	+0.14(+0.30%)
Aug 30, 2010	47.70	47.86	47.21	47.34	1,104,085	-0.54(-1.13%)
Aug 27, 2010	47.88	47.90	47.10	47.88	1,823,711	+0.73(+1.55%)
Aug 26, 2010	47.59	47.63	47.02	47.15	1,610,621	-0.29(-0.61%)
Aug 25, 2010	47.01	47.61	47.01	47.44	28,104	+0.13(+0.27%)
Aug 24, 2010	46.78	47.63	46.64	47.31	476	+0.33(+0.70%)
Aug 23, 2010	46.78	47.30	46.71	46.98	2,439,493	+0.28(+0.60%)
Aug 20, 2010	46.25	46.78	46.12	46.70	2,090,363	+0.20(+0.43%)
Aug 19, 2010	46.87	46.87	46.22	46.50	376	-0.46(-0.98%)
Aug 18, 2010	47.43	47.43	46.66	46.96	1,190	-0.42(-0.89%)
Aug 17, 2010	47.06	47.64	46.91	47.38	629	+0.53(+1.13%)
Aug 16, 2010	46.65	47.04	46.23	46.85	3,028,602	-0.70(-1.47%)
Aug 13, 2010	47.55	47.99	47.48	47.55	3,825,271	-0.40(-0.83%)
Aug 12, 2010	47.57	48.11	47.25	47.95	3,292,564	+0.31(+0.65%)
Aug 11, 2010	47.80	48.24	47.60	47.64	2,561,935	-0.72(-1.49%)
Aug 10, 2010	47.84	48.53	47.65	48.36	200	+0.39(+0.81%)
Aug 09, 2010	47.58	48.22	47.58	47.97	2,490,333	+0.40(+0.84%)
Aug 06, 2010	47.57	47.59	46.89	47.57	2,404,284	+0.36(+0.76%)
Aug 05, 2010	46.84	47.24	46.67	47.21	1,383,670	+0.27(+0.58%)
Aug 04, 2010	47.03	47.05	46.61	46.94	933	+0.01(+0.02%)
Aug 03, 2010	47.04	47.23	46.73	46.93	1,989,595	-0.21(-0.45%)
Aug 02, 2010	46.40	47.15	46.40	47.14	2,096,950	+1.02(+2.21%)
Jul 30, 2010	46.12	46.39	45.90	46.12	2,042,819	-0.45(-0.97%)
Jul 29, 2010	47.16	47.25	46.28	46.57	1,086	-0.46(-0.98%)
Jul 28, 2010	47.03	47.10	46.79	47.03	225	-0.13(-0.28%)
Jul 27, 2010	47.16	47.19	46.58	47.16	301	+0.48(+1.03%)
Jul 26, 2010	46.38	46.69	46.21	46.68	1,314,331	+0.38(+0.82%)
Jul 23, 2010	45.79	46.30	45.60	46.30	1,609,746	+0.28(+0.61%)
Jul 22, 2010	45.48	46.20	45.44	46.02	1,765,160	+0.75(+1.66%)
Jul 21, 2010	45.79	45.79	45.01	45.27	1,874,481	-0.56(-1.22%)
Jul 20, 2010	45.83	45.85	44.98	45.83	1,705,534	+0.16(+0.35%)
Jul 19, 2010	45.24	45.85	45.11	45.67	1,505,486	+0.61(+1.35%)
Jul 16, 2010	45.06	45.70	44.97	45.06	1,852,958	-0.68(-1.49%)
Jul 15, 2010	45.46	45.85	45.26	45.74	1,521,745	+0.17(+0.37%)
Jul 14, 2010	45.42	45.57	45.15	45.57	1,117,837	+0.05(+0.11%)
Jul 13, 2010	45.70	45.71	45.21	45.52	1,018	+0.12(+0.26%)
Jul 12, 2010	45.19	45.51	44.95	45.40	1,080,198	+0.13(+0.29%)
Jul 09, 2010	45.27	45.35	44.90	45.27	1,225,919	-0.05(-0.11%)
Jul 08, 2010	44.85	45.32	44.72	45.32	2,240,032	+0.57(+1.27%)
Jul 07, 2010	43.64	44.77	43.50	44.75	600	+1.13(+2.59%)
Jul 06, 2010	43.39	43.80	43.20	43.62	704	+0.43(+1.00%)
Jul 02, 2010	43.19	43.42	42.90	43.19	1,901,067	+0.29(+0.68%)
Jul 01, 2010	43.10	43.11	42.50	42.90	2,239,751	-0.20(-0.46%)
Jun 30, 2010	43.33	43.76	43.00	43.10	3,198	-0.38(-0.87%)
Jun 29, 2010	43.88	43.90	43.26	43.48	1,332	-0.36(-0.82%)
Jun 25, 2010	43.84	43.98	43.42	43.84	1,481,617	+0.08(+0.18%)
Jun 24, 2010	43.52	44.29	43.48	43.76	1,640	+0.11(+0.25%)
Jun 23, 2010	43.98	44.02	43.45	43.65	1,692,477	-0.16(-0.37%)
Jun 22, 2010	44.69	44.81	43.71	43.81	1,757,265	-0.88(-1.97%)
Jun 21, 2010	45.00	45.08	44.47	44.69	1,288,183	-0.20(-0.45%)
Jun 18, 2010	44.89	44.93	44.57	44.89	1,374,185	+0.12(+0.27%)
Jun 17, 2010	44.40	44.83	44.19	44.77	484	+0.35(+0.79%)
Jun 16, 2010	43.84	44.52	43.84	44.42	1,349,120	+0.33(+0.75%)
Jun 15, 2010	43.63	44.10	43.51	44.09	1,292,020	+0.74(+1.71%)
Jun 14, 2010	43.35	43.63	43.25	43.35	1,407,304	+0.22(+0.51%)
Jun 11, 2010	42.82	43.14	42.52	43.13	1,081,740	+0.04(+0.09%)
Jun 10, 2010	42.58	43.09	42.58	43.09	993	+0.94(+2.23%)
Jun 09, 2010	42.69	42.74	42.03	42.15	1,341,763	-0.31(-0.73%)
Jun 08, 2010	42.00	42.51	41.71	42.46	1,518,984	+0.59(+1.41%)
Jun 07, 2010	41.83	42.37	41.70	41.87	1,644,537	+0.21(+0.50%)
Jun 04, 2010	41.66	42.48	41.52	41.66	2,138,541	-1.16(-2.71%)
Jun 03, 2010	42.77	43.15	42.63	42.82	1,741,873	+0.27(+0.63%)
Jun 02, 2010	42.00	42.55	41.72	42.55	11,976	+0.80(+1.92%)
Jun 01, 2010	42.35	42.55	41.72	41.75	2,123,144	-0.84(-1.97%)
May 28, 2010	42.59	42.98	42.44	42.59	1,923,685	-0.15(-0.35%)
May 27, 2010	42.52	42.86	42.34	42.74	1,771,341	+0.47(+1.11%)
May 26, 2010	42.74	42.86	42.08	42.27	657	-0.25(-0.59%)
May 25, 2010	42.09	42.53	41.78	42.52	2,966,301	-0.27(-0.63%)
May 24, 2010	42.94	43.33	42.70	42.79	2,600,536	-0.50(-1.16%)
May 21, 2010	42.58	43.38	42.31	43.29	3,870,882	+0.33(+0.77%)
May 20, 2010	43.29	43.60	42.96	42.96	550	-0.86(-1.96%)
May 19, 2010	44.07	44.20	43.52	43.82	1,677,487	-0.53(-1.20%)
May 18, 2010	44.74	44.92	44.07	44.35	2,220,095	-0.17(-0.38%)
May 17, 2010	44.61	44.65	43.92	44.52	2,080,686	+0.08(+0.18%)
May 14, 2010	44.44	44.97	44.00	44.44	3,220,371	-0.10(-0.22%)
May 13, 2010	44.87	45.06	44.50	44.54	1,566,377	-0.31(-0.69%)
May 12, 2010	44.85	45.09	44.68	44.85	2,076,559	+0.00(+0.00%)
May 11, 2010	44.98	45.34	44.81	44.85	1,723,451	+0.05(+0.11%)
May 10, 2010	44.47	44.84	44.40	44.80	2,319,634	+0.46(+1.04%)
May 07, 2010	44.88	44.99	43.82	44.34	4,686,521	+1.04(+2.40%)
May 06, 2010	44.99	45.10	42.20	43.30	100	-1.75(-3.88%)
May 05, 2010	45.19	45.21	44.77	45.05	1,703,435	+0.01(+0.02%)
May 04, 2010	45.51	45.52	44.89	45.04	2,924	-0.69(-1.51%)
May 03, 2010	45.45	45.83	45.20	45.73	1,287,072	+0.53(+1.17%)
Apr 30, 2010	45.27	45.79	45.07	45.20	2,072,535	-0.01(-0.02%)
Apr 29, 2010	45.31	45.44	44.97	45.21	1,421,500	+0.04(+0.09%)
Apr 28, 2010	44.86	45.32	44.60	45.17	1,671,490	+0.57(+1.28%)
Apr 27, 2010	45.21	45.45	44.58	44.60	838	-0.69(-1.52%)
Apr 26, 2010	45.39	45.52	45.24	45.29	1,050,989	-0.12(-0.26%)
Apr 23, 2010	45.11	45.41	44.90	45.41	1,156,748	+0.21(+0.46%)
Apr 22, 2010	45.02	45.26	44.73	45.20	1,190,638	+0.04(+0.09%)
Apr 21, 2010	45.16	45.29	44.86	45.16	12,206	+0.25(+0.56%)
Apr 20, 2010	44.83	45.00	44.68	44.91	1,593,472	+0.28(+0.63%)
Apr 19, 2010	44.36	44.70	44.36	44.63	1,156,164	+0.09(+0.20%)
Apr 16, 2010	44.75	44.98	44.46	44.54	1,864,847	-0.25(-0.56%)
Apr 15, 2010	44.84	44.94	44.53	44.79	1,166,022	-0.03(-0.07%)
Apr 14, 2010	44.61	44.88	44.41	44.82	1,627,336	+0.06(+0.13%)
Apr 13, 2010	45.02	45.05	44.59	44.76	1,223,043	-0.27(-0.60%)
Apr 12, 2010	45.01	45.11	44.75	45.03	1,119,517	+0.18(+0.40%)
Apr 09, 2010	44.61	44.87	44.20	44.85	1,163,708	+0.34(+0.76%)
Apr 08, 2010	44.84	44.89	44.43	44.51	1,453,227	-0.40(-0.89%)
Apr 07, 2010	45.32	45.32	44.75	44.91	1,205,110	-0.45(-0.99%)
Apr 06, 2010	45.01	45.37	44.90	45.36	1,045,339	+0.27(+0.60%)
Apr 05, 2010	45.04	45.12	44.85	45.09	909,819	+0.19(+0.42%)
Apr 01, 2010	44.74	44.90	44.90	44.90	1,043,800	+0.36(+0.81%)
Mar 31, 2010	44.59	44.85	44.37	44.54	1,246,011	-0.14(-0.31%)
Mar 30, 2010	44.56	44.91	44.53	44.68	1,729,610	+0.10(+0.22%)
Mar 29, 2010	44.34	44.60	44.26	44.58	1,477,668	+0.40(+0.91%)
Mar 26, 2010	44.02	44.36	43.86	44.18	1,513,118	+0.34(+0.78%)
Mar 25, 2010	44.01	44.12	43.76	43.84	1,651,509	+0.00(+0.00%)
Mar 24, 2010	44.15	44.15	43.68	43.84	1,553,741	-0.33(-0.75%)
Mar 23, 2010	44.42	44.45	43.93	44.17	1,927,748	-0.09(-0.20%)
Mar 22, 2010	44.15	44.35	44.02	44.26	1,212,467	-0.04(-0.09%)
Mar 19, 2010	44.29	44.51	44.03	44.30	2,092,833	-0.03(-0.07%)
Mar 18, 2010	44.58	44.61	44.22	44.33	1,454,740	-0.18(-0.40%)
Mar 17, 2010	44.63	44.63	44.35	44.51	1,481,243	+0.03(+0.07%)
Mar 16, 2010	44.28	44.61	43.98	44.48	1,731,438	+0.33(+0.75%)
Mar 15, 2010	43.87	44.15	43.86	44.15	1,266,991	+0.45(+1.03%)
Mar 12, 2010	43.95	44.00	43.67	43.70	1,463,988	-0.19(-0.43%)
Mar 11, 2010	43.74	43.92	43.46	43.89	1,056,005	+0.15(+0.34%)
Mar 10, 2010	43.78	43.90	43.58	43.74	1,220,839	+0.08(+0.18%)
Mar 09, 2010	43.77	43.90	43.59	43.66	1,390,167	-0.13(-0.30%)
Mar 08, 2010	43.65	43.80	43.50	43.79	1,043,091	+0.17(+0.39%)
Mar 05, 2010	43.25	43.72	43.21	43.62	1,682,817	+0.08(+0.18%)
Mar 04, 2010	43.68	43.78	43.25	43.54	1,737,786	-0.14(-0.32%)
Mar 03, 2010	43.82	44.20	43.55	43.68	1,795,748	-0.11(-0.25%)
Mar 02, 2010	43.40	43.95	43.36	43.79	1,898,413	+0.60(+1.39%)
Mar 01, 2010	42.81	43.44	42.81	43.19	1,547,972	+0.44(+1.03%)
Feb 26, 2010	42.95	42.99	42.60	42.75	1,353,327	-0.12(-0.28%)
Feb 25, 2010	42.50	42.91	42.16	42.87	1,817,582	-0.03(-0.07%)
Feb 24, 2010	42.94	42.94	42.52	42.90	1,752,395	+0.15(+0.35%)
Feb 23, 2010	42.91	43.00	42.65	42.75	1,240,130	-0.17(-0.40%)
Feb 22, 2010	43.14	43.33	42.79	42.92	1,598,653	-0.21(-0.49%)
Feb 19, 2010	42.61	43.34	42.49	43.13	1,993,642	+0.42(+0.98%)
Feb 18, 2010	42.78	42.87	42.44	42.71	1,941,469	-0.15(-0.35%)
Feb 17, 2010	43.11	43.11	42.70	42.86	1,027,494	-0.09(-0.21%)
Feb 16, 2010	42.40	42.95	42.39	42.95	1,309,430	+0.73(+1.73%)
Feb 12, 2010	42.26	42.22	42.22	42.22	2,688,500	-0.95(-2.20%)
Feb 11, 2010	42.98	43.28	42.71	43.17	2,019,442	+0.19(+0.44%)
Feb 10, 2010	43.40	43.40	42.66	42.98	2,490,962	-0.46(-1.06%)
Feb 09, 2010	43.04	43.80	42.87	43.44	2,116,133	+0.43(+1.00%)
Feb 08, 2010	43.23	43.30	42.76	43.01	1,381,211	-0.17(-0.39%)
Feb 05, 2010	43.04	43.25	42.51	43.18	3,735,587	+0.16(+0.37%)
Feb 04, 2010	43.63	43.73	43.00	43.02	3,207,377	-0.67(-1.53%)
Feb 03, 2010	44.02	44.03	43.60	43.69	1,205,701	-0.45(-1.02%)
Feb 02, 2010	43.95	44.16	43.40	44.14	1,628,020	+0.21(+0.48%)
Feb 01, 2010	43.84	43.93	43.36	43.93	1,277,668	+0.19(+0.43%)
Jan 29, 2010	43.88	44.00	43.50	43.74	2,050,360	+0.02(+0.05%)
Jan 28, 2010	44.05	44.05	43.59	43.72	1,897,552	-0.33(-0.75%)
Jan 27, 2010	43.67	44.07	43.35	44.05	2,840,851	-0.03(-0.07%)
Jan 26, 2010	43.58	44.24	43.35	44.08	2,522,622	+0.46(+1.05%)
Jan 25, 2010	43.76	44.00	43.07	43.62	3,040,078	+0.11(+0.25%)
Jan 22, 2010	44.82	45.27	43.39	43.51	6,468,410	-2.10(-4.60%)
Jan 21, 2010	46.31	46.45	45.32	45.61	2,113,919	-0.60(-1.30%)
Jan 20, 2010	46.24	46.26	45.56	46.21	1,869,016	-0.20(-0.43%)
Jan 19, 2010	45.78	46.41	45.66	46.41	1,567,234	+0.69(+1.51%)
Jan 15, 2010	45.92	45.72	45.72	45.72	2,444,700	-0.51(-1.10%)
Jan 14, 2010	46.16	46.30	45.97	46.23	1,129,380	+0.15(+0.33%)
Jan 13, 2010	45.73	46.19	45.70	46.08	1,247,134	+0.35(+0.77%)
Jan 12, 2010	45.76	46.00	45.53	45.73	1,451,568	-0.09(-0.20%)
Jan 11, 2010	45.47	45.96	45.36	45.82	1,751,809	+0.57(+1.26%)
Jan 08, 2010	44.99	45.30	44.71	45.25	1,306,368	+0.14(+0.31%)
Jan 07, 2010	45.34	45.35	44.91	45.11	1,993,386	-0.16(-0.35%)
Jan 06, 2010	44.75	45.49	44.75	45.27	2,035,374	+0.48(+1.07%)
Jan 05, 2010	45.49	45.63	44.51	44.79	2,855,985	-0.59(-1.30%)
Jan 04, 2010	45.73	45.95	45.23	45.38	2,142,238	-0.05(-0.11%)
Dec 31, 2009	46.31	45.43	45.43	45.43	1,269,700	-0.70(-1.52%)
Dec 30, 2009	46.05	46.35	45.90	46.13	959,688	+0.05(+0.11%)
Dec 29, 2009	45.95	46.17	45.83	46.08	789,239	+0.19(+0.41%)
Dec 28, 2009	45.96	45.96	45.67	45.89	893,273	+0.03(+0.07%)
Dec 24, 2009	45.56	45.86	45.54	45.86	499,967	+0.41(+0.90%)
Dec 23, 2009	45.54	45.77	45.37	45.45	1,574,014	-0.13(-0.29%)
Dec 22, 2009	45.86	46.07	45.53	45.58	1,617,234	-0.26(-0.57%)
Dec 21, 2009	45.41	45.94	45.41	45.84	1,670,418	+0.47(+1.04%)
Dec 18, 2009	45.40	45.66	45.28	45.37	3,426,959	-0.04(-0.09%)
Dec 17, 2009	44.94	45.50	44.69	45.41	3,025,298	+0.46(+1.02%)
Dec 16, 2009	45.24	45.36	44.91	44.95	2,122,254	-0.08(-0.18%)
Dec 15, 2009	45.22	45.22	44.89	45.03	1,778,215	-0.23(-0.51%)
Dec 14, 2009	45.30	45.30	45.05	45.26	1,623,844	+0.08(+0.18%)
Dec 11, 2009	44.64	45.25	44.64	45.18	1,788,292	+0.53(+1.19%)
Dec 10, 2009	44.39	44.78	44.31	44.65	1,560,623	+0.47(+1.06%)
Dec 09, 2009	44.16	44.20	43.80	44.18	1,377,320	+0.17(+0.39%)
Dec 08, 2009	44.33	44.35	43.91	44.01	2,568,332	-0.38(-0.86%)
Dec 07, 2009	44.19	44.67	44.19	44.39	2,352,178	+0.34(+0.77%)
Dec 04, 2009	44.50	44.80	43.70	44.05	3,082,522	-0.32(-0.72%)
Dec 03, 2009	43.98	44.69	43.87	44.37	4,220,764	+0.44(+1.00%)
Dec 02, 2009	43.23	43.96	43.23	43.93	2,212,786	+0.62(+1.43%)

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.