Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	34.11	34.61	33.94	34.32	6,364,906	+0.03(+0.09%)
Oct 28, 2010	33.68	34.31	33.31	34.29	7,884,423	+0.82(+2.46%)
Oct 27, 2010	33.05	33.54	32.95	33.46	8,094,638	-0.06(-0.19%)
Oct 25, 2010	33.81	33.86	33.26	33.53	5,178,729	-0.08(-0.25%)
Oct 22, 2010	33.40	33.73	33.24	33.61	3,087,406	+0.17(+0.51%)
Oct 21, 2010	33.59	33.90	33.14	33.44	5,272,395	+0.17(+0.52%)
Oct 20, 2010	33.12	33.77	32.95	33.27	7,497,114	+0.00(+0.00%)
Oct 19, 2010	32.93	33.44	32.65	33.26	7,898,932	-0.01(-0.04%)
Oct 18, 2010	32.10	33.51	31.99	33.28	9,174,032	+1.58(+4.99%)
Oct 15, 2010	31.49	31.93	31.14	31.69	5,412,156	+0.31(+0.97%)
Oct 14, 2010	31.19	31.45	30.92	31.39	4,378,518	+0.14(+0.44%)
Oct 13, 2010	31.41	31.54	30.78	31.25	6,446,722	-0.05(-0.15%)
Oct 12, 2010	30.74	31.38	30.28	31.30	9,403,695	+0.54(+1.77%)
Oct 11, 2010	31.09	31.09	30.65	30.75	3,563,503	-0.33(-1.07%)
Oct 08, 2010	31.23	31.23	30.86	31.09	3,792,161	-0.18(-0.56%)
Oct 07, 2010	31.75	31.97	31.19	31.26	3,326,514	-0.40(-1.26%)
Oct 06, 2010	31.83	32.09	31.44	31.66	3,277,491	-0.05(-0.15%)
Oct 05, 2010	31.08	31.95	30.59	31.71	5,950,975	+0.92(+2.97%)
Oct 04, 2010	30.75	31.20	30.57	30.79	3,512,344	-0.01(-0.04%)
Oct 01, 2010	30.92	31.04	30.39	30.80	3,577,194	-0.05(-0.17%)
Sep 30, 2010	30.95	31.30	30.82	30.86	5,628,499	+0.11(+0.35%)
Sep 29, 2010	31.24	31.40	30.71	30.75	5,659,755	-0.59(-1.88%)
Sep 28, 2010	31.74	31.74	31.15	31.34	4,838,747	-0.19(-0.62%)
Sep 27, 2010	31.85	31.96	31.49	31.53	4,394,193	-0.41(-1.29%)
Sep 24, 2010	31.31	32.10	31.22	31.94	5,301,127	+1.02(+3.30%)
Sep 23, 2010	31.38	31.42	30.88	30.92	4,195,617	-0.63(-2.00%)
Sep 22, 2010	31.84	32.13	31.55	31.55	3,498,324	-0.31(-0.97%)
Sep 21, 2010	32.28	32.31	31.54	31.86	4,122,673	-0.35(-1.10%)
Sep 20, 2010	31.32	32.58	31.21	32.22	7,313,841	+0.95(+3.05%)
Sep 17, 2010	31.89	32.05	31.08	31.26	8,073,874	-0.90(-2.81%)
Sep 15, 2010	31.69	32.24	31.52	32.16	3,131,931	+0.26(+0.81%)
Sep 14, 2010	31.88	32.09	31.78	31.91	2,314,873	-0.20(-0.63%)
Sep 13, 2010	31.81	32.23	31.65	32.11	4,759,244	+0.73(+2.31%)
Sep 10, 2010	31.04	31.46	31.03	31.38	3,049,407	+0.30(+0.97%)
Sep 09, 2010	31.37	31.43	30.77	31.08	3,182,930	+0.20(+0.63%)
Sep 08, 2010	30.57	31.20	30.57	30.89	3,820,480	+0.29(+0.96%)
Sep 07, 2010	31.25	31.41	30.53	30.59	3,922,625	-0.79(-2.52%)
Sep 03, 2010	31.47	31.72	31.11	31.38	4,722,306	+0.31(+1.01%)
Sep 02, 2010	30.38	31.16	30.22	31.07	5,347,633	+0.73(+2.41%)
Sep 01, 2010	29.90	30.35	29.61	30.34	5,199,012	+0.96(+3.27%)
Aug 31, 2010	29.25	29.47	29.09	29.37	4,734,987	-0.10(-0.34%)
Aug 30, 2010	30.20	30.51	29.43	29.47	5,412,034	-0.92(-3.01%)
Aug 27, 2010	29.75	30.40	29.61	30.39	8,289,608	+0.69(+2.32%)
Aug 26, 2010	29.32	29.93	29.19	29.70	9,584,666	+0.60(+2.05%)
Aug 25, 2010	28.02	29.16	27.95	29.11	8,228,832	+0.84(+2.98%)
Aug 24, 2010	27.88	28.43	27.76	28.26	7,129,856	+0.11(+0.38%)
Aug 23, 2010	28.28	28.40	27.99	28.15	5,960,507	+0.02(+0.07%)
Aug 20, 2010	28.50	28.52	28.00	28.14	6,949,800	-0.36(-1.28%)
Aug 19, 2010	29.00	29.15	28.41	28.50	5,937,283	-0.60(-2.06%)
Aug 18, 2010	29.37	29.56	28.92	29.10	4,735,806	-0.24(-0.81%)
Aug 17, 2010	29.24	29.70	29.07	29.34	4,465,362	+0.16(+0.54%)
Aug 16, 2010	28.86	29.50	28.68	29.18	5,562,074	+0.20(+0.68%)
Aug 13, 2010	29.35	29.76	28.97	28.98	5,129,923	-0.54(-1.83%)
Aug 12, 2010	29.34	29.71	28.90	29.52	9,685,707	-0.32(-1.08%)
Aug 11, 2010	30.66	30.77	29.69	29.84	10,611,815	-1.40(-4.47%)
Aug 10, 2010	31.96	32.04	31.22	31.24	6,347,874	-0.95(-2.96%)
Aug 09, 2010	32.27	32.28	31.80	32.19	4,036,658	+0.06(+0.19%)
Aug 06, 2010	32.31	32.65	31.69	32.13	5,500,486	-0.40(-1.23%)
Aug 05, 2010	32.76	32.90	32.45	32.53	3,620,483	-0.39(-1.19%)
Aug 04, 2010	33.14	33.46	32.77	32.93	3,896,444	-0.17(-0.50%)
Aug 03, 2010	33.98	33.98	32.99	33.09	3,878,922	-0.78(-2.29%)
Aug 02, 2010	33.38	33.93	33.30	33.87	3,382,075	+0.87(+2.63%)
Jul 30, 2010	33.47	33.77	32.65	33.00	4,338,707	-0.83(-2.46%)
Jul 29, 2010	34.08	34.29	33.62	33.83	4,658,640	+0.27(+0.82%)
Jul 28, 2010	33.83	34.08	33.56	33.56	4,268,198	-0.04(-0.12%)
Jul 27, 2010	33.76	33.91	33.51	33.60	3,254,440	+0.02(+0.07%)
Jul 26, 2010	33.89	34.07	33.38	33.58	3,615,372	-0.34(-1.01%)
Jul 23, 2010	33.18	34.05	33.14	33.92	4,672,216	+0.57(+1.72%)
Jul 22, 2010	32.65	33.52	32.57	33.35	5,805,551	+1.01(+3.14%)
Jul 21, 2010	32.66	32.77	32.29	32.33	7,495,832	-0.25(-0.76%)
Jul 20, 2010	31.46	32.66	31.37	32.58	6,509,868	+0.92(+2.90%)
Jul 19, 2010	31.59	31.96	31.42	31.66	3,742,560	+0.15(+0.47%)
Jul 16, 2010	32.53	32.68	31.31	31.51	9,570,304	-1.20(-3.66%)
Jul 15, 2010	32.54	32.81	32.18	32.71	5,326,910	+0.10(+0.31%)
Jul 14, 2010	32.78	33.02	32.10	32.61	6,248,760	-0.33(-1.01%)
Jul 13, 2010	33.01	33.25	32.81	32.94	4,676,128	+0.15(+0.46%)
Jul 12, 2010	32.63	33.06	32.55	32.79	5,721,170	-0.02(-0.06%)
Jul 09, 2010	33.34	33.49	32.55	32.81	4,877,820	-0.53(-1.58%)
Jul 08, 2010	33.06	33.47	32.75	33.34	5,667,879	+0.41(+1.26%)
Jul 07, 2010	32.38	32.96	32.38	32.92	5,442,329	+0.43(+1.31%)
Jul 06, 2010	33.10	33.25	32.24	32.49	6,856,160	-0.04(-0.12%)
Jul 02, 2010	33.03	33.14	32.39	32.53	5,697,405	-0.43(-1.31%)
Jul 01, 2010	33.30	33.61	32.29	32.97	13,280,913	-0.36(-1.08%)
Jun 30, 2010	33.99	34.38	33.24	33.33	5,798,843	-0.75(-2.21%)
Jun 29, 2010	34.72	34.86	33.97	34.08	5,801,876	-1.11(-3.15%)
Jun 25, 2010	34.90	35.63	34.71	35.19	9,572,476	+0.84(+2.44%)
Jun 24, 2010	35.37	35.62	34.29	34.35	5,340,705	-1.23(-3.45%)
Jun 23, 2010	35.99	36.44	35.44	35.58	4,148,039	-0.41(-1.15%)
Jun 22, 2010	36.46	37.17	35.93	35.99	6,361,358	-0.38(-1.05%)
Jun 21, 2010	36.71	37.09	36.18	36.37	5,175,408	+0.02(+0.05%)
Jun 18, 2010	36.82	36.87	36.16	36.36	6,188,786	-0.28(-0.77%)
Jun 17, 2010	36.67	36.99	36.21	36.64	6,728,373	-0.13(-0.36%)
Jun 16, 2010	36.36	37.14	36.36	36.77	4,228,289	+0.11(+0.29%)
Jun 15, 2010	36.76	37.06	36.43	36.66	8,516,671	+0.30(+0.83%)
Jun 14, 2010	35.90	36.98	35.58	36.36	8,275,297	+0.56(+1.57%)
Jun 11, 2010	35.51	36.19	35.40	35.80	4,870,994	-0.13(-0.38%)
Jun 10, 2010	35.23	36.04	34.80	35.94	5,880,267	+1.43(+4.16%)
Jun 09, 2010	35.45	35.84	34.46	34.50	5,614,630	-0.79(-2.23%)
Jun 08, 2010	35.66	35.80	34.43	35.29	7,257,754	-0.14(-0.41%)
Jun 07, 2010	36.95	37.13	35.42	35.43	6,678,361	-1.31(-3.57%)
Jun 04, 2010	37.56	37.97	36.58	36.74	5,356,639	-1.52(-3.97%)
Jun 03, 2010	38.21	38.46	37.64	38.26	4,369,596	+0.07(+0.18%)
Jun 02, 2010	37.33	38.19	37.15	38.19	6,173,387	+1.34(+3.62%)
Jun 01, 2010	37.31	37.97	36.80	36.86	4,069,243	-0.59(-1.59%)
May 28, 2010	37.72	38.10	37.35	37.45	4,821,795	-0.27(-0.72%)
May 27, 2010	37.37	37.80	37.05	37.72	5,856,455	+1.10(+3.00%)
May 26, 2010	37.35	37.72	36.55	36.63	7,994,680	-0.31(-0.85%)
May 25, 2010	37.14	37.61	36.27	36.94	9,792,689	-1.27(-3.32%)
May 24, 2010	37.26	39.15	37.26	38.20	9,555,509	+0.53(+1.41%)
May 21, 2010	35.49	37.69	35.49	37.67	11,233,334	+1.83(+5.12%)
May 20, 2010	36.57	36.95	35.77	35.84	10,909,765	-0.91(-2.47%)
May 19, 2010	36.43	36.93	35.67	36.75	5,737,658	+0.29(+0.79%)
May 18, 2010	37.85	38.18	36.28	36.46	6,081,383	-0.92(-2.47%)
May 17, 2010	37.56	37.64	36.68	37.38	4,434,139	+0.08(+0.20%)
May 14, 2010	38.16	38.20	36.97	37.31	6,579,999	-1.00(-2.61%)
May 13, 2010	38.93	39.06	38.30	38.30	3,386,425	-0.64(-1.64%)
May 12, 2010	39.15	39.27	38.79	38.94	4,567,681	+0.01(+0.02%)
May 11, 2010	39.31	39.49	38.73	38.94	4,941,446	-0.45(-1.14%)
May 10, 2010	38.76	39.39	38.38	39.39	8,168,787	+2.11(+5.65%)
May 07, 2010	38.20	38.44	36.83	37.28	10,495,485	-0.73(-1.93%)
May 06, 2010	38.24	38.96	36.36	38.01	8,803,819	-0.39(-1.01%)
May 05, 2010	38.61	39.20	37.53	38.40	5,364,950	+0.30(+0.78%)
May 04, 2010	38.39	38.71	37.81	38.10	5,023,262	-0.80(-2.07%)
May 03, 2010	39.10	39.64	38.82	38.91	3,953,422	-0.04(-0.10%)
Apr 30, 2010	39.45	40.04	38.83	38.95	5,670,899	-0.26(-0.67%)
Apr 29, 2010	39.39	40.00	37.91	39.21	7,522,528	+0.14(+0.36%)
Apr 28, 2010	39.65	39.98	37.14	39.07	6,756,262	-0.35(-0.89%)
Apr 27, 2010	40.16	40.92	39.27	39.42	6,713,989	-1.00(-2.48%)
Apr 26, 2010	39.61	41.10	39.18	40.42	8,679,815	+0.81(+2.06%)
Apr 23, 2010	39.98	40.42	39.34	39.61	6,117,637	-0.37(-0.92%)
Apr 22, 2010	38.02	40.71	37.91	39.97	13,636,851	+1.83(+4.80%)
Apr 21, 2010	37.89	38.29	37.85	38.14	4,690,147	+0.25(+0.67%)
Apr 20, 2010	38.26	38.52	37.73	37.89	5,208,318	-0.08(-0.22%)
Apr 19, 2010	37.02	38.26	36.98	37.98	5,851,771	+1.05(+2.84%)
Apr 16, 2010	37.75	37.98	36.68	36.93	7,167,820	-1.06(-2.78%)
Apr 15, 2010	37.75	38.37	37.59	37.98	4,428,753	+0.20(+0.52%)
Apr 14, 2010	36.77	37.82	36.59	37.79	7,832,629	+1.10(+2.99%)
Apr 13, 2010	36.85	36.85	36.40	36.69	4,497,591	-0.03(-0.09%)
Apr 12, 2010	37.06	37.07	36.70	36.72	3,286,338	-0.19(-0.52%)
Apr 09, 2010	36.88	37.18	36.75	36.91	3,454,274	+0.04(+0.11%)
Apr 08, 2010	37.19	37.19	36.74	36.88	5,754,051	-0.30(-0.81%)
Apr 07, 2010	37.05	37.65	37.04	37.18	4,402,214	-0.31(-0.82%)
Apr 06, 2010	37.19	37.65	36.74	37.48	4,857,863	-0.03(-0.07%)
Apr 05, 2010	38.01	38.31	37.31	37.51	5,789,536	-0.31(-0.81%)
Apr 01, 2010	37.67	37.81	37.81	37.81	19,995,346	+0.43(+1.14%)
Mar 31, 2010	37.13	37.56	37.06	37.39	4,342,338	-0.00(-0.01%)
Mar 30, 2010	37.40	37.54	37.08	37.39	3,634,663	+0.06(+0.16%)
Mar 29, 2010	37.35	37.61	37.14	37.33	4,631,869	-0.01(-0.02%)
Mar 26, 2010	37.97	38.42	37.19	37.34	6,016,992	-0.49(-1.30%)
Mar 25, 2010	38.01	38.44	37.74	37.83	4,815,834	+0.11(+0.30%)
Mar 24, 2010	36.62	38.07	36.57	37.72	6,562,979	+0.98(+2.68%)
Mar 23, 2010	36.90	37.01	36.47	36.74	7,324,891	-0.12(-0.33%)
Mar 22, 2010	36.68	37.06	36.55	36.86	2,983,829	-0.00(-0.01%)
Mar 19, 2010	37.26	37.26	36.62	36.86	6,706,565	+0.09(+0.24%)
Mar 18, 2010	37.45	37.45	36.67	36.77	4,416,384	-0.60(-1.62%)
Mar 17, 2010	37.26	37.56	37.20	37.38	3,014,748	+0.20(+0.53%)
Mar 16, 2010	37.22	37.37	36.90	37.18	3,638,180	+0.02(+0.06%)
Mar 15, 2010	36.86	37.21	36.62	37.16	4,182,654	-0.03(-0.09%)
Mar 12, 2010	37.37	37.61	37.06	37.19	4,288,617	+0.13(+0.36%)
Mar 11, 2010	36.31	37.05	36.18	37.05	4,803,660	+0.64(+1.75%)
Mar 10, 2010	36.38	36.56	36.09	36.42	5,685,754	-0.03(-0.08%)
Mar 09, 2010	36.75	36.78	36.22	36.45	9,907,757	-0.59(-1.59%)
Mar 08, 2010	36.69	37.14	36.15	37.04	8,461,624	+0.38(+1.04%)
Mar 05, 2010	36.64	36.86	36.44	36.65	3,579,707	+0.31(+0.85%)
Mar 04, 2010	36.25	36.55	35.72	36.35	5,114,382	+0.20(+0.54%)
Mar 03, 2010	36.63	36.77	35.74	36.15	6,165,928	-0.43(-1.16%)
Mar 02, 2010	35.66	36.96	35.47	36.58	7,457,545	+1.00(+2.80%)
Mar 01, 2010	35.70	35.81	35.16	35.58	5,857,737	-0.08(-0.22%)
Feb 26, 2010	35.10	35.66	34.73	35.66	9,242,462	+0.74(+2.12%)
Feb 25, 2010	33.93	34.95	33.90	34.92	9,123,763	+0.58(+1.68%)
Feb 24, 2010	33.01	34.43	32.88	34.34	11,217,962	+1.65(+5.06%)
Feb 23, 2010	33.97	34.19	32.63	32.69	7,963,604	-1.24(-3.65%)
Feb 22, 2010	34.21	34.64	33.78	33.93	6,875,600	-0.56(-1.63%)
Feb 19, 2010	34.31	35.28	34.22	34.49	8,809,007	+0.01(+0.04%)
Feb 18, 2010	34.59	34.79	34.33	34.47	4,248,927	-0.16(-0.47%)
Feb 17, 2010	35.25	35.26	34.52	34.64	3,535,092	-0.48(-1.37%)
Feb 16, 2010	34.87	35.28	34.57	35.12	5,555,563	+0.72(+2.09%)
Feb 12, 2010	33.45	34.40	34.40	34.40	38,099,724	+0.71(+2.10%)
Feb 11, 2010	33.15	33.86	32.88	33.69	8,967,007	+1.03(+3.16%)
Feb 10, 2010	33.27	33.28	32.61	32.66	8,938,130	-0.81(-2.41%)
Feb 09, 2010	33.65	34.02	33.12	33.47	6,394,848	+0.34(+1.03%)
Feb 08, 2010	33.68	34.73	33.11	33.13	12,014,460	-0.06(-0.19%)
Feb 05, 2010	32.03	33.41	32.03	33.19	14,458,546	+1.36(+4.27%)
Feb 04, 2010	33.86	33.86	31.41	31.83	18,990,764	-2.70(-7.81%)
Feb 03, 2010	34.55	34.98	34.28	34.52	5,846,501	-0.13(-0.38%)
Feb 02, 2010	34.30	34.95	34.05	34.65	5,871,173	+0.24(+0.68%)
Feb 01, 2010	34.05	34.59	33.51	34.42	6,297,725	+0.52(+1.53%)
Jan 29, 2010	34.70	35.03	33.78	33.90	6,604,807	-0.44(-1.27%)
Jan 28, 2010	35.28	35.46	34.19	34.34	8,894,556	-0.45(-1.30%)
Jan 27, 2010	33.99	34.93	33.52	34.79	11,251,332	+0.96(+2.84%)
Jan 26, 2010	35.61	35.65	33.81	33.83	11,561,799	-2.46(-6.77%)
Jan 25, 2010	37.40	37.59	36.23	36.28	6,226,458	-0.61(-1.65%)
Jan 22, 2010	36.42	37.58	36.42	36.89	9,761,881	+0.13(+0.36%)
Jan 21, 2010	39.08	39.08	36.15	36.76	15,365,265	-2.24(-5.75%)
Jan 20, 2010	39.44	39.71	38.79	39.00	5,159,556	-0.97(-2.42%)
Jan 19, 2010	39.84	40.32	39.55	39.97	4,262,541	+0.11(+0.28%)
Jan 15, 2010	40.39	39.86	39.86	39.86	19,515,216	-0.53(-1.32%)
Jan 14, 2010	40.42	40.68	40.18	40.39	2,682,659	-0.17(-0.43%)
Jan 13, 2010	40.59	40.72	39.54	40.57	5,246,703	+0.13(+0.31%)
Jan 12, 2010	41.22	41.52	40.34	40.44	4,116,674	-0.84(-2.03%)
Jan 11, 2010	41.38	41.72	40.92	41.28	3,794,387	-0.01(-0.02%)
Jan 08, 2010	40.11	41.37	39.91	41.29	7,565,981	+1.07(+2.67%)
Jan 07, 2010	40.12	40.43	39.96	40.21	4,975,225	+0.05(+0.12%)
Jan 06, 2010	40.24	40.42	39.96	40.16	4,268,210	-0.27(-0.68%)
Jan 05, 2010	40.24	40.69	39.94	40.44	4,797,054	-0.03(-0.08%)
Jan 04, 2010	40.00	40.60	39.89	40.47	4,501,961	+0.76(+1.92%)
Dec 31, 2009	40.17	39.71	39.71	39.71	12,133,024	-0.28(-0.70%)
Dec 30, 2009	39.74	40.15	39.52	39.99	2,454,238	-0.01(-0.02%)
Dec 29, 2009	40.13	40.62	39.69	39.99	3,275,595	-0.14(-0.35%)
Dec 28, 2009	39.19	40.17	39.19	40.13	4,138,621	+0.99(+2.54%)
Dec 24, 2009	38.77	39.14	38.74	39.14	1,070,929	+0.37(+0.97%)
Dec 23, 2009	38.70	38.83	38.41	38.77	2,764,967	+0.08(+0.20%)
Dec 22, 2009	38.41	38.76	38.30	38.69	3,876,035	+0.36(+0.93%)
Dec 21, 2009	38.24	38.57	38.09	38.33	2,552,258	-0.02(-0.04%)
Dec 18, 2009	38.62	38.71	37.85	38.35	5,556,197	-0.01(-0.02%)
Dec 17, 2009	38.77	39.35	38.36	38.36	3,754,418	-0.71(-1.82%)
Dec 16, 2009	38.92	39.35	38.63	39.07	5,853,947	-0.08(-0.21%)
Dec 15, 2009	39.18	39.31	38.94	39.15	2,797,804	-0.21(-0.53%)
Dec 14, 2009	39.37	39.76	39.20	39.36	2,600,325	-0.13(-0.33%)
Dec 11, 2009	39.21	39.55	38.79	39.49	5,895,160	+0.74(+1.90%)
Dec 10, 2009	38.53	39.04	38.31	38.75	6,446,468	+0.25(+0.66%)
Dec 09, 2009	37.73	38.78	37.38	38.50	4,719,755	+0.74(+1.97%)
Dec 08, 2009	37.83	38.10	37.64	37.76	6,188,290	-0.47(-1.23%)
Dec 07, 2009	39.31	39.56	38.06	38.23	4,662,827	-0.82(-2.10%)
Dec 04, 2009	39.50	39.57	38.39	39.05	5,773,950	+0.07(+0.19%)
Dec 03, 2009	39.21	39.55	38.80	38.98	7,891,551	+0.19(+0.50%)
Dec 02, 2009	39.24	39.85	38.70	38.78	6,804,991	-0.29(-0.75%)
Dec 01, 2009	39.20	39.25	38.73	39.08	6,802,570	+0.31(+0.80%)
Nov 30, 2009	38.16	38.89	37.91	38.77	5,548,533	+0.66(+1.73%)
Nov 27, 2009	38.06	38.62	37.91	38.11	3,310,370	-0.71(-1.84%)
Nov 25, 2009	38.38	38.86	38.22	38.82	3,704,932	+0.76(+2.00%)
Nov 24, 2009	38.32	38.32	37.56	38.06	3,815,866	-0.17(-0.45%)
Nov 23, 2009	38.51	38.96	37.93	38.23	4,952,212	+0.08(+0.22%)
Nov 20, 2009	37.93	38.44	37.42	38.15	4,788,410	+0.12(+0.32%)
Nov 19, 2009	38.01	38.07	37.49	38.03	5,671,804	-0.25(-0.66%)
Nov 18, 2009	38.33	38.47	38.00	38.28	4,064,745	+0.24(+0.64%)
Nov 17, 2009	37.58	38.33	37.58	38.03	4,955,218	+0.42(+1.12%)
Nov 16, 2009	37.32	37.96	37.29	37.61	4,801,415	+0.56(+1.50%)
Nov 13, 2009	37.14	37.68	36.75	37.06	2,646,601	-0.16(-0.44%)
Nov 12, 2009	36.96	37.67	36.62	37.22	5,423,781	+0.22(+0.60%)
Nov 11, 2009	36.79	37.26	36.08	37.00	5,440,190	+0.65(+1.78%)
Nov 10, 2009	37.07	37.07	36.35	36.35	4,357,559	-0.70(-1.90%)
Nov 09, 2009	36.43	37.15	36.26	37.05	4,409,487	+0.84(+2.32%)
Nov 06, 2009	35.82	36.45	35.31	36.21	4,860,963	+0.05(+0.13%)
Nov 05, 2009	35.41	36.18	35.25	36.17	6,320,663	+1.13(+3.21%)
Nov 04, 2009	35.90	35.96	34.92	35.04	6,395,934	-0.58(-1.62%)
Nov 03, 2009	35.68	36.13	35.31	35.62	5,341,329	-0.48(-1.32%)

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.