Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	50.67	50.89	50.63	50.73	2,963,424	-0.11(-0.23%)
Nov 29, 2010	50.58	50.95	50.58	50.85	1,340,424	+0.27(+0.53%)
Nov 26, 2010	50.71	50.84	50.58	50.58	605,503	-0.20(-0.40%)
Nov 24, 2010	50.82	50.78	50.78	50.78	1,973,718	+0.28(+0.56%)
Nov 23, 2010	51.06	51.08	50.49	50.50	3,944,585	-0.71(-1.39%)
Nov 22, 2010	51.36	51.42	51.13	51.22	1,462,683	-0.28(-0.54%)
Nov 19, 2010	51.41	51.51	51.25	51.50	1,382,278	+0.03(+0.05%)
Nov 18, 2010	51.26	51.47	51.19	51.47	1,975,929	+0.55(+1.08%)
Nov 17, 2010	50.89	51.03	50.82	50.92	3,161,036	+0.20(+0.40%)
Nov 16, 2010	51.15	51.15	50.57	50.72	4,078,992	-0.54(-1.04%)
Nov 15, 2010	51.43	51.51	51.10	51.26	2,573,388	-0.09(-0.17%)
Nov 12, 2010	51.45	51.56	51.27	51.35	2,969,561	-0.18(-0.35%)
Nov 11, 2010	51.51	51.65	51.18	51.52	2,358,134	-0.19(-0.37%)
Nov 10, 2010	52.03	52.03	51.65	51.71	2,310,255	-0.31(-0.59%)
Nov 09, 2010	52.26	52.26	51.89	52.02	1,617,998	-0.10(-0.20%)
Nov 08, 2010	52.24	52.30	52.08	52.12	2,108,485	-0.27(-0.51%)
Nov 05, 2010	52.52	52.52	52.24	52.39	2,559,420	-0.17(-0.32%)
Nov 04, 2010	52.16	52.64	52.14	52.56	2,958,237	+0.54(+1.03%)
Nov 03, 2010	51.78	52.06	51.70	52.02	3,085,059	+0.24(+0.47%)
Nov 02, 2010	51.61	51.78	51.59	51.78	1,545,944	+0.28(+0.54%)
Nov 01, 2010	51.71	51.77	51.49	51.50	3,131,203	-0.22(-0.42%)
Oct 29, 2010	51.66	51.73	51.61	51.72	1,670,178	+0.10(+0.19%)
Oct 28, 2010	51.59	51.64	51.53	51.62	923,782	+0.06(+0.12%)
Oct 27, 2010	51.52	51.58	51.42	51.56	904,643	+0.11(+0.22%)
Oct 25, 2010	51.42	51.54	51.35	51.44	1,696,525	+0.15(+0.30%)
Oct 22, 2010	51.23	51.29	51.13	51.29	1,105,250	+0.19(+0.37%)
Oct 21, 2010	51.15	51.15	51.00	51.10	1,228,587	-0.04(-0.07%)
Oct 20, 2010	50.90	51.14	50.85	51.14	1,509,007	+0.34(+0.67%)
Oct 19, 2010	50.82	50.96	50.80	50.80	1,536,024	-0.22(-0.42%)
Oct 18, 2010	50.90	51.02	50.89	51.01	1,313,410	+0.19(+0.37%)
Oct 15, 2010	50.92	50.96	50.82	50.82	1,754,180	+0.05(+0.10%)
Oct 14, 2010	51.11	51.11	50.73	50.77	1,782,613	-0.33(-0.64%)
Oct 13, 2010	50.94	51.13	50.90	51.10	1,928,013	+0.25(+0.50%)
Oct 12, 2010	50.90	50.95	50.81	50.85	1,746,274	-0.05(-0.10%)
Oct 11, 2010	50.92	50.96	50.83	50.90	1,100,979	+0.00(+0.00%)
Oct 08, 2010	50.90	50.90	50.68	50.90	2,396,385	+0.08(+0.15%)
Oct 07, 2010	50.63	50.82	50.57	50.82	1,369,297	+0.29(+0.58%)
Oct 06, 2010	50.64	50.64	50.51	50.53	1,676,056	-0.05(-0.10%)
Oct 05, 2010	50.39	50.62	50.35	50.58	1,567,309	+0.29(+0.58%)
Oct 04, 2010	50.37	50.46	50.24	50.29	1,395,993	-0.13(-0.25%)
Oct 01, 2010	50.42	50.49	50.28	50.42	2,911,544	+0.16(+0.32%)
Sep 30, 2010	50.21	50.28	50.03	50.26	2,920,567	+0.19(+0.38%)
Sep 29, 2010	50.03	50.18	49.99	50.07	1,531,040	+0.10(+0.20%)
Sep 28, 2010	49.97	49.98	49.78	49.97	1,189,974	+0.10(+0.20%)
Sep 27, 2010	49.89	50.01	49.83	49.87	1,808,938	+0.05(+0.10%)
Sep 24, 2010	49.64	49.84	49.63	49.82	1,680,162	+0.24(+0.48%)
Sep 23, 2010	49.60	49.65	49.49	49.58	1,228,499	-0.04(-0.08%)
Sep 22, 2010	49.74	49.83	49.59	49.62	1,465,004	-0.13(-0.25%)
Sep 21, 2010	49.97	49.97	49.74	49.74	1,284,709	-0.14(-0.28%)
Sep 20, 2010	49.89	49.94	49.82	49.88	1,422,918	+0.16(+0.33%)
Sep 17, 2010	49.72	49.89	49.72	49.72	1,081,310	+0.08(+0.15%)
Sep 15, 2010	49.62	49.69	49.55	49.64	944,902	+0.03(+0.05%)
Sep 14, 2010	49.68	49.69	49.52	49.62	1,179,631	+0.01(+0.03%)
Sep 13, 2010	49.38	49.68	49.38	49.60	2,707,484	+0.28(+0.56%)
Sep 10, 2010	49.35	49.35	49.20	49.33	1,832,085	+0.07(+0.14%)
Sep 09, 2010	49.18	49.33	49.16	49.26	1,470,829	+0.21(+0.42%)
Sep 08, 2010	49.10	49.18	49.02	49.05	1,653,166	+0.03(+0.05%)
Sep 07, 2010	49.01	49.11	48.94	49.03	398	+0.04(+0.08%)
Sep 03, 2010	49.23	49.23	48.95	48.99	2,141,193	-0.03(-0.05%)
Sep 02, 2010	48.93	49.06	48.89	49.01	796	+0.09(+0.18%)
Sep 01, 2010	48.70	48.98	48.69	48.93	1,821,987	+0.42(+0.86%)
Aug 31, 2010	48.51	48.65	48.42	48.51	3,767	+0.14(+0.28%)
Aug 30, 2010	48.49	48.56	48.36	48.37	1,365,962	-0.05(-0.10%)
Aug 27, 2010	48.42	48.47	48.16	48.42	2,096,330	+0.30(+0.62%)
Aug 26, 2010	48.52	48.52	48.06	48.12	80	-0.25(-0.52%)
Aug 25, 2010	48.31	48.42	48.11	48.37	3,176,326	-0.02(-0.05%)
Aug 24, 2010	48.49	48.57	48.37	48.40	1,598,951	-0.27(-0.56%)
Aug 23, 2010	48.78	48.81	48.57	48.67	1,795,011	-0.06(-0.13%)
Aug 20, 2010	48.59	48.73	48.54	48.73	1,955,217	+0.15(+0.31%)
Aug 19, 2010	48.69	48.79	48.51	48.59	1,755,070	-0.10(-0.20%)
Aug 18, 2010	48.71	48.83	48.65	48.69	1,123	+0.02(+0.05%)
Aug 17, 2010	48.81	48.88	48.66	48.66	1,793,912	+0.06(+0.13%)
Aug 16, 2010	48.37	48.65	48.34	48.60	1,487,062	+0.25(+0.52%)
Aug 13, 2010	48.35	48.52	48.24	48.35	1,428,584	+0.15(+0.31%)
Aug 12, 2010	48.27	48.46	48.02	48.20	1,840,482	-0.29(-0.59%)
Aug 11, 2010	48.70	48.71	48.31	48.49	1,921,984	-0.47(-0.97%)
Aug 10, 2010	48.95	49.02	48.81	48.96	1,687,637	-0.02(-0.05%)
Aug 09, 2010	49.16	49.16	48.86	48.98	1,288,978	-0.01(-0.03%)
Aug 06, 2010	49.00	49.03	48.72	49.00	1,579,931	-0.02(-0.05%)
Aug 05, 2010	49.08	49.08	48.87	49.02	1,306,506	-0.05(-0.10%)
Aug 04, 2010	49.18	49.20	49.05	49.07	1,571,962	-0.11(-0.23%)
Aug 03, 2010	49.03	49.23	48.88	49.18	2,946,108	+0.12(+0.25%)
Aug 02, 2010	48.86	49.06	48.86	49.06	1,840,367	+0.32(+0.66%)
Jul 30, 2010	48.74	48.88	48.61	48.74	1,971,199	+0.00(+0.01%)
Jul 29, 2010	48.79	48.83	48.59	48.74	1,106,861	+0.07(+0.14%)
Jul 28, 2010	48.61	48.84	48.61	48.67	1,321,211	-0.10(-0.20%)
Jul 27, 2010	48.90	48.95	48.58	48.77	1,927,097	+0.05(+0.10%)
Jul 26, 2010	48.68	48.77	48.48	48.72	1,824,957	+0.11(+0.22%)
Jul 23, 2010	48.49	48.69	48.41	48.61	1,525,635	+0.27(+0.55%)
Jul 22, 2010	48.51	48.53	48.27	48.35	1,813,512	+0.17(+0.36%)
Jul 21, 2010	48.32	48.49	48.05	48.17	2,115,524	-0.01(-0.03%)
Jul 20, 2010	47.75	48.41	47.75	48.19	3,251,382	+0.30(+0.62%)
Jul 19, 2010	47.89	47.98	47.74	47.89	1,320,886	+0.22(+0.47%)
Jul 16, 2010	47.67	48.06	47.54	47.67	1,826,863	-0.38(-0.80%)
Jul 15, 2010	48.14	48.17	47.86	48.05	1,380,166	+0.12(+0.26%)
Jul 14, 2010	48.09	48.10	47.84	47.93	1,770,929	-0.20(-0.41%)
Jul 13, 2010	47.85	48.21	47.78	48.12	80	+0.49(+1.03%)
Jul 12, 2010	47.86	47.86	47.31	47.63	2,444,782	-0.16(-0.34%)
Jul 09, 2010	47.79	47.99	47.68	47.79	2,095,259	-0.12(-0.26%)
Jul 08, 2010	47.74	47.96	47.51	47.91	2,322,539	+0.26(+0.54%)
Jul 07, 2010	47.23	47.75	47.17	47.65	1,946,171	+0.45(+0.94%)
Jul 06, 2010	47.21	47.30	47.06	47.21	762	+0.22(+0.47%)
Jul 02, 2010	46.99	47.06	46.71	46.99	1,664,236	+0.31(+0.66%)
Jul 01, 2010	46.47	46.74	46.03	46.68	2,835,545	+0.29(+0.63%)
Jun 30, 2010	46.70	46.76	46.26	46.38	285	-0.23(-0.50%)
Jun 29, 2010	46.80	47.02	46.31	46.62	1,474,343	-0.48(-1.02%)
Jun 25, 2010	47.09	47.12	46.71	47.09	1,094,601	+0.40(+0.87%)
Jun 24, 2010	46.89	46.93	46.67	46.69	1,033,042	-0.25(-0.52%)
Jun 23, 2010	47.18	47.19	46.67	46.93	2,058,314	-0.26(-0.55%)
Jun 22, 2010	47.44	47.47	46.98	47.19	205	-0.27(-0.57%)
Jun 21, 2010	47.58	47.61	47.40	47.46	1,459,977	+0.17(+0.36%)
Jun 18, 2010	47.29	47.35	47.08	47.29	1,701,953	+0.18(+0.39%)
Jun 17, 2010	46.90	47.12	46.84	47.11	1,611,302	+0.29(+0.63%)
Jun 16, 2010	46.53	46.81	46.42	46.81	1,793,077	+0.18(+0.39%)
Jun 15, 2010	46.26	46.81	46.04	46.63	2,772,199	+0.47(+1.01%)
Jun 14, 2010	46.13	46.24	46.00	46.16	1,241,779	+0.33(+0.72%)
Jun 11, 2010	45.76	46.00	45.76	45.83	1,006,676	-0.18(-0.40%)
Jun 10, 2010	45.70	46.04	45.57	46.02	815	+0.44(+0.97%)
Jun 09, 2010	45.57	45.62	45.32	45.57	1,314,109	+0.20(+0.45%)
Jun 08, 2010	45.61	45.61	45.13	45.37	1,713,782	+0.06(+0.12%)
Jun 07, 2010	45.55	46.00	45.29	45.32	1,841,191	-0.28(-0.61%)
Jun 04, 2010	45.59	45.87	45.33	45.59	3,956,277	-0.20(-0.44%)
Jun 03, 2010	45.97	46.08	45.54	45.79	1,840,544	-0.02(-0.05%)
Jun 02, 2010	45.68	45.99	45.57	45.82	2,241,522	+0.21(+0.46%)
Jun 01, 2010	45.77	46.06	45.59	45.61	1,319,351	-0.47(-1.03%)
May 28, 2010	46.08	46.11	45.78	46.08	2,204,442	+0.34(+0.75%)
May 27, 2010	45.55	45.95	45.55	45.74	2,084,795	+0.83(+1.86%)
May 26, 2010	45.91	45.97	44.82	44.91	902	-0.80(-1.75%)
May 25, 2010	44.45	45.71	44.26	45.71	82	-0.09(-0.19%)
May 24, 2010	45.71	46.08	45.57	45.79	1,801,537	+0.00(+0.00%)
May 21, 2010	44.00	45.79	44.00	45.79	3,780,268	+0.36(+0.80%)
May 20, 2010	44.83	45.43	44.37	45.43	3,364	-0.79(-1.70%)
May 19, 2010	46.51	46.61	45.82	46.22	2,237,362	-0.48(-1.03%)
May 18, 2010	47.10	47.27	46.50	46.70	2,267,211	-0.23(-0.48%)
May 17, 2010	46.86	47.08	46.38	46.93	1,721,431	+0.07(+0.16%)
May 14, 2010	46.85	47.25	46.57	46.85	3,427,308	-0.40(-0.85%)
May 13, 2010	47.60	47.69	47.19	47.25	2,059,257	-0.22(-0.46%)
May 12, 2010	47.11	47.51	47.11	47.47	1,558,813	+0.51(+1.09%)
May 11, 2010	47.16	47.29	46.86	46.96	2,064,753	-0.27(-0.57%)
May 10, 2010	47.07	47.24	47.00	47.23	3,131,778	+0.89(+1.92%)
May 07, 2010	45.74	46.36	44.98	46.34	5,097,456	+0.37(+0.80%)
May 06, 2010	46.97	47.17	42.70	45.97	10,060,685	-0.94(-2.00%)
May 05, 2010	47.29	47.57	46.83	46.91	3,916,969	-1.08(-2.26%)
May 04, 2010	48.42	48.47	47.97	48.00	82	-0.66(-1.35%)
May 03, 2010	48.66	48.75	48.61	48.66	1,000,819	+0.04(+0.08%)
Apr 30, 2010	48.62	48.65	48.43	48.62	2,076,070	+0.11(+0.22%)
Apr 29, 2010	48.47	48.54	48.31	48.51	1,088,005	+0.23(+0.48%)
Apr 28, 2010	48.29	48.37	48.11	48.28	1,663,632	+0.27(+0.55%)
Apr 27, 2010	48.49	48.64	47.94	48.01	2,892,905	-0.54(-1.12%)
Apr 26, 2010	48.41	48.66	48.41	48.55	1,119,593	+0.02(+0.05%)
Apr 23, 2010	48.40	48.54	48.22	48.53	957,550	+0.36(+0.75%)
Apr 22, 2010	48.35	48.47	48.10	48.17	2,045,472	-0.30(-0.62%)
Apr 21, 2010	48.58	48.60	48.36	48.47	1,327,484	+0.04(+0.07%)
Apr 20, 2010	48.10	48.54	48.08	48.43	1,653	+0.56(+1.16%)
Apr 19, 2010	48.11	48.11	47.79	47.88	1,441,495	-0.21(-0.43%)
Apr 16, 2010	48.37	48.52	47.73	48.08	2,909,803	-0.40(-0.82%)
Apr 15, 2010	48.29	48.53	48.23	48.48	1,544,719	+0.25(+0.53%)
Apr 14, 2010	48.17	48.26	48.11	48.23	1,319,848	+0.11(+0.23%)
Apr 13, 2010	48.03	48.14	47.90	48.12	1,463,462	+0.16(+0.33%)
Apr 12, 2010	48.06	48.07	47.93	47.96	1,032,755	-0.04(-0.08%)
Apr 09, 2010	47.89	48.02	47.83	48.00	1,027,058	+0.10(+0.20%)
Apr 08, 2010	47.81	47.93	47.60	47.90	1,067,769	+0.13(+0.28%)
Apr 07, 2010	47.77	47.82	47.67	47.77	1,592,121	+0.05(+0.10%)
Apr 06, 2010	47.62	47.77	47.49	47.72	1,417,736	+0.05(+0.10%)
Apr 05, 2010	47.85	47.85	47.53	47.67	1,368,750	-0.11(-0.23%)
Apr 01, 2010	47.77	47.78	47.78	47.78	1,738,224	+0.06(+0.12%)
Mar 31, 2010	47.64	47.74	47.40	47.72	1,767,266	-0.04(-0.08%)
Mar 30, 2010	47.70	47.77	47.69	47.76	1,185,549	+0.06(+0.13%)
Mar 29, 2010	47.59	47.75	47.59	47.70	1,012,515	+0.14(+0.30%)
Mar 26, 2010	47.54	47.64	47.48	47.56	1,519,673	-0.07(-0.15%)
Mar 25, 2010	47.50	47.66	47.47	47.63	1,877,064	+0.23(+0.48%)
Mar 24, 2010	47.38	47.46	47.34	47.40	933,895	-0.05(-0.10%)
Mar 23, 2010	47.51	47.51	47.32	47.45	957,324	-0.01(-0.03%)
Mar 22, 2010	47.05	47.47	47.05	47.46	1,215,702	+0.17(+0.36%)
Mar 19, 2010	47.42	47.50	47.13	47.29	1,438,326	-0.19(-0.40%)
Mar 18, 2010	47.37	47.50	47.32	47.48	1,053,359	+0.20(+0.43%)
Mar 17, 2010	47.38	47.42	47.26	47.28	1,549,732	-0.01(-0.03%)
Mar 16, 2010	47.40	47.40	47.20	47.29	1,702,960	+0.10(+0.20%)
Mar 15, 2010	47.16	47.23	47.15	47.20	1,299,391	-0.18(-0.38%)
Mar 12, 2010	47.37	47.42	47.34	47.38	1,020,415	+0.05(+0.10%)
Mar 11, 2010	47.32	47.35	47.23	47.33	900,610	-0.02(-0.05%)
Mar 10, 2010	47.26	47.45	47.23	47.35	1,770,225	+0.06(+0.13%)
Mar 09, 2010	47.09	47.30	47.09	47.29	2,084,826	+0.10(+0.20%)
Mar 08, 2010	47.05	47.21	47.01	47.20	1,464,064	+0.23(+0.49%)
Mar 05, 2010	46.77	46.97	46.68	46.97	1,962,763	+0.35(+0.75%)
Mar 04, 2010	46.63	46.73	46.54	46.62	848,188	-0.07(-0.15%)
Mar 03, 2010	46.47	46.73	46.42	46.69	2,223,270	+0.30(+0.65%)
Mar 02, 2010	46.38	46.53	46.30	46.39	1,708,791	+0.16(+0.34%)
Mar 01, 2010	46.24	46.38	46.06	46.24	1,532,281	+0.11(+0.24%)
Feb 26, 2010	46.12	46.21	45.96	46.13	1,101,068	+0.08(+0.18%)
Feb 25, 2010	45.75	46.05	45.55	46.05	1,472,121	+0.11(+0.24%)
Feb 24, 2010	45.97	46.09	45.80	45.94	1,341,423	+0.14(+0.31%)
Feb 23, 2010	46.13	46.22	45.58	45.80	2,316,069	-0.42(-0.90%)
Feb 22, 2010	46.19	46.27	46.10	46.21	2,418,749	+0.25(+0.54%)
Feb 19, 2010	45.69	46.07	43.61	45.96	2,884,646	+0.30(+0.65%)
Feb 18, 2010	45.22	45.88	45.17	45.66	1,847,235	+0.51(+1.13%)
Feb 17, 2010	45.06	45.18	45.06	45.15	1,627,176	+0.34(+0.77%)
Feb 16, 2010	44.57	44.98	44.38	44.81	1,647,047	+0.49(+1.10%)
Feb 12, 2010	44.13	44.32	44.32	44.32	2,151,882	+0.12(+0.27%)
Feb 11, 2010	44.44	44.71	44.13	44.20	2,497,813	-0.08(-0.19%)
Feb 10, 2010	45.01	45.02	44.25	44.29	1,741,127	-0.65(-1.46%)
Feb 09, 2010	44.90	45.07	44.73	44.94	1,518,377	+0.11(+0.24%)
Feb 08, 2010	44.93	45.06	44.67	44.83	1,773,045	+0.12(+0.27%)
Feb 05, 2010	44.96	45.21	44.01	44.71	4,061,843	-0.39(-0.86%)
Feb 04, 2010	45.78	45.82	44.87	45.10	3,171,816	-0.90(-1.95%)
Feb 03, 2010	45.97	46.01	45.83	46.00	1,143,193	-0.01(-0.03%)
Feb 02, 2010	45.95	46.09	45.75	46.01	1,209,578	+0.09(+0.19%)
Feb 01, 2010	45.90	46.06	45.82	45.92	1,320,502	+0.10(+0.21%)
Jan 29, 2010	45.94	46.10	45.73	45.82	1,632,380	-0.11(-0.23%)
Jan 28, 2010	46.06	46.08	45.73	45.93	1,414,772	-0.06(-0.13%)
Jan 27, 2010	45.87	46.05	45.73	45.99	1,756,345	+0.14(+0.31%)
Jan 26, 2010	45.72	46.12	45.68	45.85	1,354,678	+0.01(+0.03%)
Jan 25, 2010	45.68	45.95	45.51	45.84	1,837,113	+0.32(+0.70%)
Jan 22, 2010	45.91	46.11	45.40	45.52	2,807,197	-0.44(-0.95%)
Jan 21, 2010	46.76	46.84	45.91	45.95	2,974,100	-0.75(-1.61%)
Jan 20, 2010	46.87	46.98	46.71	46.71	987,207	-0.28(-0.60%)
Jan 19, 2010	46.89	46.99	46.80	46.99	882,232	+0.12(+0.25%)
Jan 15, 2010	47.06	46.87	46.87	46.87	1,379,919	-0.20(-0.43%)
Jan 14, 2010	47.00	47.11	46.97	47.07	1,707,942	+0.11(+0.23%)
Jan 13, 2010	47.11	47.11	46.96	46.97	928,451	-0.13(-0.28%)
Jan 12, 2010	47.17	47.19	46.96	47.10	1,341,369	-0.12(-0.25%)
Jan 11, 2010	47.29	47.39	47.17	47.22	2,213,509	-0.05(-0.10%)
Jan 08, 2010	47.10	47.30	47.05	47.26	1,013,183	+0.18(+0.38%)
Jan 07, 2010	46.97	47.14	46.93	47.09	1,175,535	+0.15(+0.33%)
Jan 06, 2010	46.79	46.96	46.74	46.93	1,382,359	+0.15(+0.33%)
Jan 05, 2010	46.39	46.80	46.37	46.78	1,188,013	+0.44(+0.94%)
Jan 04, 2010	46.14	46.37	45.99	46.34	2,089,682	+0.60(+1.31%)
Dec 31, 2009	45.86	45.74	45.74	45.74	611,562	-0.12(-0.25%)
Dec 30, 2009	45.84	45.94	45.77	45.86	678,919	+0.12(+0.25%)
Dec 29, 2009	45.86	45.88	45.71	45.74	666,102	-0.45(-0.97%)
Dec 28, 2009	46.43	46.43	46.03	46.19	1,660,650	-0.19(-0.41%)
Dec 24, 2009	46.08	46.41	46.08	46.38	477,089	+0.32(+0.69%)
Dec 23, 2009	46.03	46.08	45.93	46.06	762,416	+0.13(+0.28%)
Dec 22, 2009	45.98	46.01	45.92	45.93	741,001	-0.04(-0.08%)
Dec 21, 2009	45.82	46.03	45.82	45.97	918,351	+0.12(+0.26%)
Dec 18, 2009	45.82	45.95	45.74	45.85	612,209	+0.07(+0.15%)
Dec 17, 2009	46.03	46.03	45.75	45.78	1,195,153	-0.24(-0.51%)
Dec 16, 2009	45.95	46.10	45.88	46.01	723,732	+0.14(+0.31%)
Dec 15, 2009	45.91	45.97	45.79	45.87	1,205,712	-0.09(-0.21%)
Dec 14, 2009	45.79	45.97	45.73	45.97	1,537,196	+0.45(+0.98%)
Dec 11, 2009	45.52	45.62	45.44	45.52	1,682,676	+0.09(+0.21%)
Dec 10, 2009	45.35	45.46	45.32	45.42	1,813,972	+0.09(+0.21%)
Dec 09, 2009	45.25	45.35	45.20	45.33	1,068,455	+0.14(+0.31%)
Dec 08, 2009	45.08	45.19	45.07	45.19	957,413	+0.04(+0.08%)
Dec 07, 2009	45.07	45.15	45.00	45.15	542,360	+0.06(+0.13%)
Dec 04, 2009	45.21	45.21	45.01	45.09	1,068,281	+0.22(+0.50%)
Dec 03, 2009	44.74	44.99	44.71	44.87	1,180,540	+0.21(+0.48%)
Dec 02, 2009	44.74	44.78	44.60	44.66	950,872	-0.04(-0.08%)

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.