Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	39.44	40.77	39.21	40.17	1,742,100	-0.19(-0.46%)
Nov 29, 2010	39.53	40.60	38.80	40.35	1,577,771	+0.38(+0.96%)
Nov 26, 2010	40.10	40.53	39.73	39.97	420,128	-0.91(-2.23%)
Nov 24, 2010	40.00	40.88	40.88	40.88	638,904	+1.35(+3.41%)
Nov 23, 2010	39.84	39.88	38.82	39.53	1,096,507	-1.50(-3.66%)
Nov 22, 2010	40.96	41.10	39.54	41.04	929,778	-0.29(-0.70%)
Nov 19, 2010	40.59	41.37	39.95	41.33	624,545	+0.54(+1.32%)
Nov 18, 2010	40.16	40.96	40.02	40.79	873,855	+1.60(+4.07%)
Nov 17, 2010	38.82	39.62	38.50	39.19	1,091,849	+0.32(+0.83%)
Nov 16, 2010	39.64	39.64	38.27	38.87	1,398,855	-2.20(-5.35%)
Nov 15, 2010	41.03	41.30	40.38	41.07	804,057	+0.26(+0.63%)
Nov 12, 2010	41.24	41.51	40.11	40.81	1,228,705	-1.19(-2.84%)
Nov 11, 2010	40.78	42.02	40.75	42.00	1,087,164	+0.77(+1.86%)
Nov 10, 2010	40.48	41.24	39.63	41.23	1,341,388	+1.08(+2.68%)
Nov 09, 2010	40.56	41.20	39.71	40.16	1,542,856	+0.00(+0.00%)
Nov 08, 2010	39.32	40.22	39.26	40.16	1,405,179	+0.42(+1.07%)
Nov 05, 2010	39.45	39.78	39.21	39.73	1,248,826	+0.25(+0.63%)
Nov 04, 2010	38.25	39.54	38.21	39.48	1,484,763	+2.18(+5.83%)
Nov 03, 2010	37.45	37.46	36.26	37.31	2,191,022	+0.23(+0.61%)
Nov 02, 2010	36.79	37.41	36.52	37.08	1,049,761	+0.82(+2.26%)
Nov 01, 2010	36.75	37.18	35.88	36.26	1,255,381	+0.22(+0.60%)
Oct 29, 2010	35.60	36.14	35.50	36.04	1,050,926	+0.02(+0.06%)
Oct 28, 2010	36.59	36.77	35.74	36.02	1,328,564	-0.09(-0.26%)
Oct 27, 2010	35.90	36.18	35.12	36.12	1,352,737	-0.18(-0.50%)
Oct 25, 2010	36.65	37.30	36.24	36.30	1,444,806	+0.09(+0.24%)
Oct 22, 2010	36.08	36.45	35.92	36.21	1,138,145	+0.52(+1.45%)
Oct 21, 2010	36.12	36.60	35.03	35.69	2,037,906	-0.23(-0.63%)
Oct 20, 2010	35.27	36.25	35.12	35.92	1,836,826	+0.90(+2.57%)
Oct 19, 2010	35.88	35.91	34.40	35.02	2,806,923	-1.91(-5.16%)
Oct 18, 2010	36.04	37.05	35.93	36.92	1,346,179	+0.66(+1.83%)
Oct 15, 2010	36.28	36.50	35.49	36.26	1,734,747	+0.21(+0.57%)
Oct 14, 2010	36.04	36.54	35.53	36.05	1,830,685	-0.03(-0.09%)
Oct 13, 2010	35.74	36.42	35.59	36.08	1,038,216	+0.82(+2.32%)
Oct 12, 2010	35.07	35.58	34.32	35.27	1,055,147	+0.00(+0.00%)
Oct 11, 2010	35.19	35.61	35.05	35.27	673,953	+0.18(+0.50%)
Oct 08, 2010	35.09	35.34	34.12	35.09	1,187,922	+0.76(+2.20%)
Oct 07, 2010	34.94	35.05	33.87	34.33	1,196,323	-0.27(-0.78%)
Oct 06, 2010	34.23	34.84	34.13	34.60	1,470,692	+0.46(+1.33%)
Oct 05, 2010	33.33	34.32	33.25	34.15	96	+1.49(+4.57%)
Oct 04, 2010	33.32	33.55	32.20	32.65	1,680,489	-0.76(-2.26%)
Oct 01, 2010	33.41	33.60	32.84	33.41	2,216,935	+0.78(+2.38%)
Sep 30, 2010	33.08	33.39	32.03	32.63	2,783,698	+0.06(+0.19%)
Sep 29, 2010	31.86	32.90	31.83	32.57	1,597,192	+0.50(+1.55%)
Sep 28, 2010	31.70	32.24	31.05	32.07	1,266,300	+0.49(+1.54%)
Sep 27, 2010	31.82	32.12	31.58	31.59	854,180	-0.20(-0.62%)
Sep 24, 2010	31.24	32.03	30.95	31.78	1,358,342	+1.25(+4.11%)
Sep 23, 2010	30.32	31.04	30.26	30.53	1,512,334	-0.47(-1.50%)
Sep 22, 2010	31.18	31.91	30.89	31.00	1,268,980	-0.38(-1.22%)
Sep 21, 2010	31.55	31.73	30.91	31.38	1,640	-0.02(-0.06%)
Sep 20, 2010	30.60	31.58	30.33	31.40	1,074,688	+1.01(+3.33%)
Sep 17, 2010	30.39	30.91	30.25	30.39	1,202,731	-0.46(-1.51%)
Sep 15, 2010	30.54	30.91	30.23	30.85	639,107	-0.06(-0.20%)
Sep 14, 2010	31.00	31.45	30.71	30.91	96	-0.15(-0.50%)
Sep 13, 2010	31.28	31.32	30.72	31.07	815,748	+0.34(+1.11%)
Sep 10, 2010	30.37	30.85	30.33	30.73	961,392	+0.69(+2.30%)
Sep 09, 2010	30.51	30.73	29.92	30.03	581,155	+0.14(+0.48%)
Sep 08, 2010	29.47	30.15	29.47	29.89	911,124	+0.49(+1.65%)
Sep 07, 2010	29.90	29.97	29.29	29.40	1,068,559	-0.92(-3.03%)
Sep 03, 2010	30.21	30.55	29.84	30.32	1,220,250	+0.59(+1.98%)
Sep 02, 2010	29.24	29.76	28.96	29.74	903,131	+0.50(+1.70%)
Sep 01, 2010	28.08	29.35	28.08	29.24	3,339,051	+1.94(+7.11%)
Aug 31, 2010	27.24	27.64	26.85	27.30	4,453	-0.20(-0.71%)
Aug 30, 2010	28.00	28.33	27.49	27.49	1,115,123	-0.71(-2.53%)
Aug 27, 2010	26.85	28.29	26.37	28.21	3,098,960	+1.46(+5.44%)
Aug 26, 2010	27.56	27.75	26.56	26.75	290	-0.49(-1.78%)
Aug 25, 2010	27.13	27.42	26.45	27.24	7,431	-0.19(-0.68%)
Aug 24, 2010	27.38	28.10	27.14	27.42	387	-0.73(-2.59%)
Aug 23, 2010	28.25	28.68	28.10	28.15	926,268	+0.09(+0.31%)
Aug 20, 2010	28.43	28.48	27.65	28.06	1,306,527	-0.69(-2.41%)
Aug 19, 2010	29.55	29.56	28.48	28.75	2,123,240	-0.98(-3.30%)
Aug 18, 2010	30.25	30.25	29.24	29.74	484	-0.59(-1.94%)
Aug 17, 2010	29.95	30.64	29.67	30.32	1,300,128	+0.97(+3.29%)
Aug 16, 2010	29.19	29.48	28.72	29.36	1,288,679	-0.03(-0.09%)
Aug 13, 2010	29.38	29.94	29.27	29.38	1,062,100	-0.19(-0.63%)
Aug 12, 2010	29.18	29.96	28.98	29.57	1,266,586	-0.36(-1.21%)
Aug 11, 2010	30.51	30.62	29.69	29.93	3,195	-1.46(-4.64%)
Aug 10, 2010	31.39	32.02	31.08	31.39	193	-0.83(-2.56%)
Aug 09, 2010	32.43	32.43	31.86	32.21	1,026,701	+0.31(+0.97%)
Aug 06, 2010	31.90	32.23	31.03	31.90	2,490,650	-0.73(-2.25%)
Aug 05, 2010	32.28	32.64	31.86	32.64	1,132,539	+0.10(+0.30%)
Aug 04, 2010	32.26	32.68	32.00	32.54	1,330,828	+0.44(+1.37%)
Aug 03, 2010	31.65	32.41	31.49	32.10	1,266,201	+0.10(+0.32%)
Aug 02, 2010	30.96	32.13	30.87	32.00	2,175,760	+2.10(+7.01%)
Jul 30, 2010	29.84	30.17	29.33	29.90	1,587,097	-0.14(-0.48%)
Jul 29, 2010	30.62	31.03	29.53	30.05	1,894,288	-0.01(-0.03%)
Jul 28, 2010	30.08	30.44	29.85	30.06	1,900,180	-0.17(-0.55%)
Jul 27, 2010	30.56	30.73	29.71	30.22	193	-0.19(-0.61%)
Jul 26, 2010	30.06	30.45	29.67	30.41	2,032,857	+0.62(+2.08%)
Jul 23, 2010	29.47	29.81	28.78	29.79	2,272,240	+0.20(+0.66%)
Jul 22, 2010	28.99	30.02	28.97	29.59	2,470,059	+1.20(+4.22%)
Jul 21, 2010	29.45	29.52	27.93	28.39	3,008,470	-0.82(-2.79%)
Jul 20, 2010	27.37	29.36	27.30	29.21	1,161	+1.11(+3.93%)
Jul 19, 2010	27.87	28.39	27.55	28.10	1,505,501	+0.45(+1.61%)
Jul 16, 2010	27.66	28.92	27.44	27.66	1,919,861	-0.85(-2.98%)
Jul 15, 2010	29.38	29.43	28.27	28.51	2,439,180	-0.68(-2.34%)
Jul 14, 2010	28.94	29.54	28.64	29.19	242	-0.08(-0.28%)
Jul 13, 2010	29.33	29.60	29.00	29.27	242	+0.66(+2.29%)
Jul 12, 2010	28.42	28.98	28.07	28.61	1,806,695	-0.11(-0.40%)
Jul 09, 2010	28.73	28.81	28.21	28.73	1,511,152	+0.22(+0.78%)
Jul 08, 2010	28.34	28.63	27.54	28.51	2,251,453	+0.72(+2.60%)
Jul 07, 2010	26.25	27.79	26.15	27.78	6,151	+1.70(+6.53%)
Jul 06, 2010	26.44	26.91	25.48	26.08	861	+0.51(+1.98%)
Jul 02, 2010	25.57	26.20	25.12	25.57	3,310,909	-0.27(-1.04%)
Jul 01, 2010	25.84	26.25	24.78	25.84	5,683,483	-0.05(-0.20%)
Jun 30, 2010	26.18	26.89	25.74	25.89	266	-0.17(-0.63%)
Jun 29, 2010	27.35	27.35	25.87	26.06	627	-2.59(-9.05%)
Jun 25, 2010	28.65	29.18	27.99	28.65	2,995,920	+0.07(+0.25%)
Jun 24, 2010	29.61	29.92	28.38	28.58	290	-1.32(-4.42%)
Jun 23, 2010	30.45	30.45	29.60	29.90	2,962,015	-0.55(-1.80%)
Jun 22, 2010	32.16	32.34	30.31	30.45	811	-1.86(-5.75%)
Jun 21, 2010	33.43	33.76	31.86	32.30	2,770,887	-0.22(-0.67%)
Jun 18, 2010	32.52	32.63	31.68	32.52	1,831,792	+0.45(+1.41%)
Jun 17, 2010	32.14	32.27	31.40	32.07	821	+0.04(+0.13%)
Jun 16, 2010	31.66	32.48	31.38	32.03	2,082,032	-0.07(-0.22%)
Jun 15, 2010	31.20	32.18	30.81	32.10	1,529	+1.62(+5.31%)
Jun 14, 2010	31.46	31.83	30.34	30.48	2,018,661	-0.19(-0.60%)
Jun 11, 2010	29.91	30.74	29.62	30.66	1,657,764	+0.34(+1.12%)
Jun 10, 2010	28.97	30.44	28.97	30.32	2,213	+2.64(+9.53%)
Jun 09, 2010	28.93	29.74	27.44	27.68	5,073,227	-0.61(-2.15%)
Jun 08, 2010	27.63	28.53	27.07	28.29	2,456	+0.80(+2.93%)
Jun 07, 2010	28.21	28.83	27.43	27.49	3,253,687	-0.49(-1.77%)
Jun 04, 2010	27.98	30.00	27.57	27.98	4,834,374	-2.03(-6.77%)
Jun 03, 2010	29.78	30.12	28.62	30.01	3,849,742	+0.84(+2.86%)
Jun 02, 2010	27.51	29.24	27.24	29.18	775	+2.22(+8.22%)
Jun 01, 2010	28.78	29.18	26.93	26.96	3,133	-2.58(-8.73%)
May 28, 2010	29.54	30.64	29.23	29.54	3,929,209	-1.23(-3.99%)
May 27, 2010	29.74	30.81	29.61	30.77	4,034,772	+2.36(+8.31%)
May 26, 2010	29.20	29.64	28.20	28.41	1,125	-0.12(-0.43%)
May 25, 2010	26.92	28.55	26.59	28.53	18,083	+0.02(+0.07%)
May 24, 2010	29.88	29.88	28.38	28.51	3,672,834	-1.35(-4.52%)
May 21, 2010	28.01	29.91	27.65	29.86	7,091,525	+1.02(+3.54%)
May 20, 2010	29.05	30.27	28.78	28.84	1,910	-2.80(-8.85%)
May 19, 2010	32.08	32.49	30.62	31.64	5,436,014	-0.70(-2.15%)
May 18, 2010	33.87	34.25	31.99	32.33	4,650,690	-0.48(-1.48%)
May 17, 2010	33.54	33.91	31.52	32.82	4,759,704	-0.61(-1.82%)
May 14, 2010	33.43	34.48	32.51	33.43	4,731,584	-1.42(-4.08%)
May 13, 2010	35.14	35.75	34.59	34.85	2,741,949	-0.49(-1.40%)
May 12, 2010	34.74	35.56	34.65	35.35	3,655,688	+0.93(+2.70%)
May 11, 2010	35.05	35.42	34.28	34.42	544	-0.25(-0.71%)
May 10, 2010	34.12	34.84	33.82	34.66	4,777,314	+2.41(+7.48%)
May 07, 2010	33.94	34.13	31.49	32.25	9,593,596	-1.19(-3.55%)
May 06, 2010	33.45	36.15	29.70	33.44	2,279	-2.21(-6.19%)
May 05, 2010	36.14	37.05	35.59	35.64	4,768,262	-1.55(-4.16%)
May 04, 2010	38.33	38.36	36.41	37.19	2,036	-2.00(-5.10%)
May 03, 2010	38.74	39.78	37.82	39.19	2,700,462	+0.80(+2.10%)
Apr 30, 2010	39.42	39.49	37.89	38.39	4,139,358	-0.94(-2.39%)
Apr 29, 2010	39.68	40.23	38.87	39.33	2,962,010	+0.07(+0.18%)
Apr 28, 2010	39.15	39.52	38.31	39.25	4,422,020	+0.70(+1.82%)
Apr 27, 2010	40.37	40.96	38.36	38.55	5,201,506	-2.37(-5.79%)
Apr 26, 2010	41.16	41.39	40.71	40.92	1,710,070	-0.14(-0.35%)
Apr 23, 2010	39.34	41.07	39.27	41.07	2,787,399	+1.78(+4.54%)
Apr 22, 2010	38.52	39.41	38.06	39.28	2,820,484	+0.21(+0.53%)
Apr 21, 2010	39.44	39.78	38.67	39.08	2,438,886	-0.30(-0.76%)
Apr 20, 2010	38.25	39.62	38.25	39.38	1,842	+1.59(+4.20%)
Apr 19, 2010	37.12	37.91	36.97	37.79	3,161,994	-0.08(-0.22%)
Apr 16, 2010	38.48	38.94	37.33	37.87	6,004,396	-1.13(-2.91%)
Apr 15, 2010	38.85	39.21	38.67	39.01	1,677,522	+0.20(+0.50%)
Apr 14, 2010	38.56	38.90	37.91	38.81	2,229,703	+0.73(+1.92%)
Apr 13, 2010	38.24	38.46	37.38	38.08	2,230,150	-0.31(-0.81%)
Apr 12, 2010	38.23	38.83	38.17	38.39	1,812,305	+0.16(+0.43%)
Apr 09, 2010	37.83	38.34	37.79	38.22	2,777,785	+0.73(+1.95%)
Apr 08, 2010	36.60	37.68	36.26	37.49	2,862,031	+0.39(+1.06%)
Apr 07, 2010	37.64	37.72	36.74	37.10	3,842,848	-0.73(-1.93%)
Apr 06, 2010	37.73	38.07	37.49	37.83	2,054,607	+0.08(+0.22%)
Apr 05, 2010	37.12	37.89	36.75	37.75	2,832,300	+1.21(+3.30%)
Apr 01, 2010	35.89	36.54	36.54	36.54	3,364,926	+1.21(+3.41%)
Mar 31, 2010	35.11	35.62	34.82	35.34	2,999,068	+0.34(+0.97%)
Mar 30, 2010	34.98	35.11	34.57	34.99	2,201,337	+0.15(+0.44%)
Mar 29, 2010	34.08	34.98	34.02	34.84	2,666,094	+1.17(+3.46%)
Mar 26, 2010	33.83	34.06	33.22	33.67	3,186,999	+0.07(+0.21%)
Mar 25, 2010	35.12	35.26	33.52	33.60	3,717,455	-1.08(-3.12%)
Mar 24, 2010	34.61	35.25	34.50	34.69	2,435,019	-0.42(-1.19%)
Mar 23, 2010	34.93	35.16	34.54	35.10	2,344,899	+0.28(+0.80%)
Mar 22, 2010	34.15	35.08	33.91	34.82	2,787,035	-0.11(-0.32%)
Mar 19, 2010	35.99	36.03	34.37	34.94	2,645,988	-0.85(-2.38%)
Mar 18, 2010	36.79	36.94	35.42	35.79	2,134,447	-1.00(-2.71%)
Mar 17, 2010	36.46	37.26	36.38	36.79	2,207,325	+0.66(+1.82%)
Mar 16, 2010	35.85	36.21	35.37	36.13	2,537,766	+0.59(+1.65%)
Mar 15, 2010	35.06	35.54	34.96	35.54	2,540,536	-0.65(-1.79%)
Mar 12, 2010	36.51	36.59	35.89	36.19	2,106,126	+0.05(+0.14%)
Mar 11, 2010	36.07	36.26	35.84	36.14	2,372,908	-0.01(-0.03%)
Mar 10, 2010	35.76	36.35	35.45	36.15	2,435,689	+0.42(+1.18%)
Mar 09, 2010	35.27	36.10	35.22	35.73	2,239,087	+0.12(+0.35%)
Mar 08, 2010	35.84	36.05	35.32	35.61	2,232,843	-0.06(-0.17%)
Mar 05, 2010	35.08	35.76	35.04	35.67	3,085,202	+1.20(+3.49%)
Mar 04, 2010	34.80	35.17	34.19	34.46	3,114,862	-0.32(-0.92%)
Mar 03, 2010	34.87	35.39	34.78	34.78	3,946,501	+0.23(+0.65%)
Mar 02, 2010	34.43	35.03	34.31	34.56	3,924,289	+0.52(+1.54%)
Mar 01, 2010	33.79	34.24	33.71	34.03	3,395,093	+0.61(+1.82%)
Feb 26, 2010	33.53	33.70	32.94	33.43	4,029,591	+0.09(+0.28%)
Feb 25, 2010	32.53	33.37	31.94	33.33	5,601,068	-0.06(-0.19%)
Feb 24, 2010	33.04	33.65	32.82	33.39	3,877,993	+0.28(+0.84%)
Feb 23, 2010	33.81	33.98	32.80	33.12	4,405,303	-1.06(-3.10%)
Feb 22, 2010	35.28	35.28	33.97	34.18	3,487,164	-0.88(-2.52%)
Feb 19, 2010	34.65	35.32	34.34	35.06	3,768,588	+0.19(+0.53%)
Feb 18, 2010	34.35	35.05	34.11	34.88	3,655,223	+0.37(+1.07%)
Feb 17, 2010	34.77	34.95	34.13	34.51	4,243,043	-0.09(-0.27%)
Feb 16, 2010	34.08	34.83	33.84	34.60	4,610,520	+1.42(+4.28%)
Feb 12, 2010	32.44	33.18	33.18	33.18	6,224,520	-0.10(-0.31%)
Feb 11, 2010	32.13	33.36	31.83	33.28	5,930,766	+1.08(+3.35%)
Feb 10, 2010	32.41	32.60	31.25	32.20	6,496,235	-0.32(-0.98%)
Feb 09, 2010	32.24	33.28	31.87	32.52	6,908,246	+1.20(+3.84%)
Feb 08, 2010	31.80	32.61	31.31	31.32	4,837,996	-0.47(-1.49%)
Feb 05, 2010	31.90	32.09	30.05	31.79	8,575,804	-0.03(-0.10%)
Feb 04, 2010	34.03	34.03	31.81	31.82	7,622,878	-2.83(-8.16%)
Feb 03, 2010	35.02	35.48	34.39	34.65	3,290,071	-0.59(-1.66%)
Feb 02, 2010	34.66	35.30	34.06	35.24	4,603,701	+1.01(+2.94%)
Feb 01, 2010	32.96	34.30	32.92	34.23	4,052,984	+1.90(+5.89%)
Jan 29, 2010	33.77	34.40	31.92	32.32	6,535,261	-0.87(-2.63%)
Jan 28, 2010	34.43	34.62	32.49	33.20	7,426,734	-0.73(-2.15%)
Jan 27, 2010	34.27	34.69	33.00	33.93	5,557,386	-0.40(-1.17%)
Jan 26, 2010	34.17	35.40	33.84	34.33	4,949,689	-0.37(-1.07%)
Jan 25, 2010	34.82	35.41	34.55	34.70	4,378,880	+0.44(+1.29%)
Jan 22, 2010	35.77	36.07	34.21	34.26	6,723,444	-1.74(-4.83%)
Jan 21, 2010	37.45	37.69	35.85	36.00	5,920,719	-1.44(-3.85%)
Jan 20, 2010	37.77	37.86	36.85	37.44	3,724,998	-1.14(-2.96%)
Jan 19, 2010	37.95	38.69	37.62	38.58	2,112,538	+0.56(+1.46%)
Jan 15, 2010	38.46	38.02	38.02	38.02	3,024,216	-0.65(-1.68%)
Jan 14, 2010	38.29	38.87	38.19	38.67	2,731,966	+0.20(+0.51%)
Jan 13, 2010	38.18	38.68	37.16	38.47	3,650,067	+0.26(+0.67%)
Jan 12, 2010	38.34	38.65	37.84	38.22	4,117,845	-1.12(-2.85%)
Jan 11, 2010	40.08	40.09	38.78	39.34	2,828,808	-0.08(-0.21%)
Jan 08, 2010	38.62	39.42	38.37	39.42	2,448,812	+0.55(+1.40%)
Jan 07, 2010	38.72	39.05	38.20	38.88	2,959,973	-0.16(-0.42%)
Jan 06, 2010	38.13	39.25	38.02	39.04	3,876,067	+0.79(+2.07%)
Jan 05, 2010	37.67	38.30	37.36	38.25	2,786,326	+0.61(+1.61%)
Jan 04, 2010	36.56	37.64	36.56	37.64	2,832,861	+2.13(+5.99%)
Dec 31, 2009	36.27	35.51	35.51	35.51	1,357,071	-0.63(-1.74%)
Dec 30, 2009	36.02	36.19	35.70	36.14	1,970,567	-0.04(-0.11%)
Dec 29, 2009	36.93	36.94	36.08	36.18	1,456,887	-0.53(-1.46%)
Dec 28, 2009	36.93	37.02	36.37	36.72	1,420,949	+0.28(+0.76%)
Dec 24, 2009	36.34	36.58	36.20	36.44	667,531	+0.31(+0.85%)
Dec 23, 2009	35.98	36.27	35.67	36.13	1,978,663	+0.48(+1.36%)
Dec 22, 2009	35.65	36.01	35.52	35.65	2,096,069	+0.17(+0.49%)
Dec 21, 2009	35.27	35.71	35.12	35.47	3,180,890	+0.69(+1.98%)
Dec 18, 2009	35.11	35.31	34.38	34.78	3,593,972	+0.27(+0.77%)
Dec 17, 2009	34.56	35.05	34.26	34.52	2,477,096	-0.87(-2.47%)
Dec 16, 2009	34.94	35.69	34.88	35.39	4,095,822	+0.72(+2.08%)
Dec 15, 2009	34.37	35.00	34.25	34.67	3,638,308	+0.21(+0.60%)
Dec 14, 2009	34.54	34.61	34.33	34.46	3,633,581	+0.25(+0.72%)
Dec 11, 2009	34.34	34.57	33.70	34.22	4,796,754	+0.14(+0.42%)
Dec 10, 2009	33.99	34.36	33.53	34.07	6,326,446	+0.62(+1.84%)
Dec 09, 2009	33.62	34.01	32.61	33.46	7,440,465	+0.06(+0.18%)
Dec 08, 2009	34.11	34.22	33.01	33.39	5,646,724	-1.21(-3.51%)
Dec 07, 2009	34.31	35.37	34.23	34.61	4,338,552	-0.09(-0.27%)
Dec 04, 2009	36.10	36.73	34.25	34.70	6,763,957	-0.58(-1.63%)
Dec 03, 2009	36.41	36.45	35.15	35.28	4,643,779	-1.01(-2.78%)
Dec 02, 2009	36.71	37.04	36.00	36.28	3,796,582	-0.50(-1.37%)

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.