Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.52	34.73	34.36	34.47	1,962,929	-0.27(-0.77%)
Nov 29, 2010	34.98	34.98	34.38	34.74	1,966,448	-0.48(-1.36%)
Nov 26, 2010	35.52	35.52	35.09	35.22	533,670	-0.46(-1.30%)
Nov 24, 2010	35.49	35.68	35.68	35.68	1,573,869	+0.43(+1.22%)
Nov 23, 2010	35.01	35.26	34.54	35.25	2,144,459	-0.02(-0.06%)
Nov 22, 2010	35.25	35.51	34.98	35.27	1,211,759	-0.06(-0.16%)
Nov 19, 2010	35.35	35.57	35.10	35.33	1,097,018	+0.00(+0.00%)
Nov 18, 2010	34.94	35.60	34.93	35.33	1,696,454	+0.72(+2.08%)
Nov 17, 2010	34.51	34.77	34.46	34.61	1,420,067	+0.09(+0.25%)
Nov 16, 2010	35.20	35.20	34.43	34.52	1,695,096	-0.88(-2.48%)
Nov 15, 2010	35.40	35.69	35.20	35.40	913,617	+0.14(+0.39%)
Nov 12, 2010	35.34	35.40	34.89	35.26	1,226,072	-0.20(-0.57%)
Nov 11, 2010	35.15	35.62	35.08	35.47	800,113	+0.14(+0.39%)
Nov 10, 2010	35.70	35.86	35.10	35.33	1,318,270	-0.36(-1.01%)
Nov 09, 2010	36.23	36.23	35.57	35.69	1,055,955	-0.48(-1.33%)
Nov 08, 2010	35.97	36.29	35.90	36.17	961,591	+0.02(+0.06%)
Nov 05, 2010	35.84	36.27	35.82	36.15	2,307,701	+0.30(+0.84%)
Nov 04, 2010	35.39	35.88	35.16	35.85	1,805,434	+0.54(+1.53%)
Nov 03, 2010	34.21	35.47	33.98	35.31	3,512,764	+1.34(+3.94%)
Nov 02, 2010	34.49	34.71	33.88	33.97	1,693,120	-0.30(-0.88%)
Nov 01, 2010	34.02	34.37	33.93	34.27	1,268,514	+0.30(+0.87%)
Oct 29, 2010	33.47	33.99	33.47	33.98	1,503,688	+0.54(+1.61%)
Oct 28, 2010	33.78	33.87	33.35	33.44	1,026,738	-0.23(-0.68%)
Oct 27, 2010	34.09	34.15	33.21	33.67	1,664,084	-1.23(-3.52%)
Oct 25, 2010	35.11	35.21	34.78	34.90	1,046,133	-0.01(-0.04%)
Oct 22, 2010	34.29	35.24	34.29	34.91	1,907,268	+0.64(+1.87%)
Oct 21, 2010	33.95	34.59	33.79	34.27	1,860,723	+0.45(+1.34%)
Oct 20, 2010	33.86	34.01	33.75	33.82	1,341,750	+0.03(+0.09%)
Oct 19, 2010	34.16	34.26	33.60	33.79	2,900,010	-0.58(-1.70%)
Oct 18, 2010	35.10	35.13	34.28	34.37	2,170,932	-0.67(-1.91%)
Oct 15, 2010	35.35	35.38	34.86	35.04	1,774,784	-0.05(-0.14%)
Oct 14, 2010	35.16	35.57	34.98	35.09	1,141,326	-0.05(-0.14%)
Oct 13, 2010	35.20	35.37	35.11	35.14	1,222,284	+0.12(+0.33%)
Oct 12, 2010	35.37	35.37	34.99	35.03	1,431,424	-0.35(-0.98%)
Oct 11, 2010	35.35	35.42	35.19	35.37	642,789	+0.01(+0.02%)
Oct 08, 2010	35.37	35.42	35.07	35.37	1,422,118	+0.32(+0.92%)
Oct 07, 2010	35.22	35.23	34.78	35.04	1,259,752	-0.12(-0.33%)
Oct 06, 2010	34.80	35.19	34.80	35.16	2,241,085	+0.39(+1.12%)
Oct 05, 2010	34.39	34.80	34.35	34.77	12,101	+0.53(+1.53%)
Oct 04, 2010	34.37	34.37	34.13	34.24	1,311,724	-0.13(-0.38%)
Oct 01, 2010	34.37	34.43	34.08	34.37	1,350,684	+0.40(+1.18%)
Sep 30, 2010	33.97	34.37	33.39	33.97	7,969	-0.03(-0.10%)
Sep 29, 2010	33.91	34.21	33.83	34.01	10,178	+0.04(+0.11%)
Sep 28, 2010	33.77	33.99	33.30	33.97	11,138	+0.39(+1.16%)
Sep 27, 2010	33.72	33.78	33.41	33.58	1,412,556	-0.15(-0.45%)
Sep 24, 2010	33.16	33.87	33.09	33.73	1,205,788	+0.75(+2.27%)
Sep 23, 2010	32.98	33.19	32.74	32.98	150	-0.09(-0.26%)
Sep 22, 2010	32.78	33.08	32.70	33.07	1,361,314	+0.32(+0.99%)
Sep 21, 2010	33.03	33.21	32.72	32.75	1,280,829	-0.29(-0.89%)
Sep 20, 2010	32.73	33.05	32.60	33.04	1,099,235	+0.31(+0.94%)
Sep 17, 2010	32.73	32.78	32.60	32.73	2,459,776	+0.27(+0.82%)
Sep 15, 2010	32.07	32.48	31.99	32.47	1,272,267	+0.34(+1.05%)
Sep 14, 2010	31.83	32.26	31.80	32.13	1,358,646	+0.22(+0.68%)
Sep 13, 2010	31.84	31.96	31.79	31.91	983,894	+0.20(+0.64%)
Sep 10, 2010	32.02	32.02	31.68	31.71	1,166,292	-0.23(-0.72%)
Sep 09, 2010	32.47	32.52	31.90	31.94	842,918	-0.26(-0.80%)
Sep 08, 2010	32.01	32.34	32.01	32.20	1,431,748	+0.27(+0.86%)
Sep 07, 2010	32.07	32.08	31.93	31.93	194	-0.15(-0.47%)
Sep 03, 2010	32.37	32.42	31.97	32.08	1,277,202	-0.12(-0.36%)
Sep 02, 2010	32.20	32.24	32.05	32.19	6,823	+0.01(+0.04%)
Sep 01, 2010	31.52	32.26	31.45	32.18	1,630,965	+0.85(+2.72%)
Aug 31, 2010	31.31	31.50	31.01	31.33	3,753	+0.09(+0.29%)
Aug 30, 2010	31.44	31.67	31.16	31.24	1,179,891	-0.24(-0.78%)
Aug 27, 2010	31.52	31.86	31.22	31.48	1,696,537	-0.05(-0.16%)
Aug 26, 2010	31.99	32.09	31.40	31.53	1,380,113	-0.36(-1.14%)
Aug 25, 2010	32.12	32.13	31.78	31.90	3,828,679	-0.34(-1.06%)
Aug 24, 2010	32.38	32.65	32.18	32.24	244	-0.46(-1.42%)
Aug 23, 2010	33.01	33.01	32.66	32.70	678,061	-0.12(-0.37%)
Aug 20, 2010	32.67	33.00	32.50	32.82	1,003,876	-0.09(-0.26%)
Aug 19, 2010	33.19	33.19	32.57	32.91	244	-0.36(-1.07%)
Aug 18, 2010	33.15	33.32	32.87	33.27	1,130,622	+0.09(+0.28%)
Aug 17, 2010	32.75	33.51	32.72	33.17	1,355,630	+0.54(+1.64%)
Aug 16, 2010	32.58	32.75	32.22	32.64	1,003,873	+0.03(+0.09%)
Aug 13, 2010	32.61	32.80	32.47	32.61	1,198,179	-0.11(-0.33%)
Aug 12, 2010	32.41	32.72	32.15	32.72	1,133,629	+0.11(+0.33%)
Aug 11, 2010	32.65	32.79	32.32	32.61	1,192,953	-0.40(-1.21%)
Aug 10, 2010	32.76	33.18	32.59	33.01	1,048,231	+0.12(+0.37%)
Aug 09, 2010	32.78	32.97	32.72	32.89	1,383,352	+0.24(+0.72%)
Aug 06, 2010	32.65	33.17	32.22	32.65	1,742,470	-0.76(-2.29%)
Aug 05, 2010	33.56	33.58	33.21	33.42	1,225,316	-0.24(-0.72%)
Aug 04, 2010	33.19	33.69	32.93	33.66	1,586,911	+0.24(+0.71%)
Aug 03, 2010	32.70	33.52	32.55	33.42	1,936,292	+0.54(+1.65%)
Aug 02, 2010	32.47	33.00	32.47	32.88	2,150,917	+0.71(+2.20%)
Jul 30, 2010	32.17	32.34	31.65	32.17	1,845,157	+0.11(+0.33%)
Jul 29, 2010	32.56	32.71	31.82	32.07	15,903	-0.43(-1.32%)
Jul 28, 2010	32.50	33.20	32.47	32.50	146	-0.78(-2.34%)
Jul 27, 2010	33.27	33.56	33.17	33.27	195	+0.05(+0.15%)
Jul 26, 2010	33.05	33.26	32.91	33.22	982,045	+0.17(+0.52%)
Jul 23, 2010	32.67	33.07	32.66	33.05	832,638	+0.24(+0.72%)
Jul 22, 2010	32.35	32.90	32.30	32.82	1,859,074	+0.73(+2.27%)
Jul 21, 2010	32.09	32.38	31.93	32.09	1,796,986	+0.04(+0.11%)
Jul 20, 2010	32.05	32.07	31.42	32.05	943,472	+0.24(+0.74%)
Jul 19, 2010	31.52	32.18	31.37	31.82	954,809	+0.39(+1.23%)
Jul 16, 2010	31.43	31.95	31.37	31.43	1,353,392	-0.49(-1.52%)
Jul 15, 2010	31.86	32.01	31.57	31.92	1,315,284	+0.07(+0.22%)
Jul 14, 2010	31.91	32.17	31.78	31.85	1,827,100	-0.19(-0.58%)
Jul 13, 2010	31.90	32.10	31.83	32.03	922,556	+0.34(+1.06%)
Jul 12, 2010	31.56	31.79	31.51	31.70	788,097	+0.13(+0.41%)
Jul 09, 2010	31.57	31.75	31.44	31.57	878,763	+0.15(+0.48%)
Jul 08, 2010	31.28	31.46	31.15	31.42	19,537	+0.31(+1.01%)
Jul 07, 2010	30.54	31.12	30.51	31.10	1,623,833	+0.70(+2.30%)
Jul 06, 2010	30.52	30.74	30.11	30.40	1,371,505	+0.25(+0.83%)
Jul 02, 2010	30.15	30.57	30.09	30.15	1,390,295	-0.36(-1.19%)
Jul 01, 2010	30.37	30.61	29.94	30.52	1,792,982	+0.24(+0.78%)
Jun 30, 2010	30.61	30.75	30.20	30.28	776	-0.33(-1.07%)
Jun 29, 2010	30.94	31.21	30.41	30.61	7,782	-0.41(-1.34%)
Jun 25, 2010	31.02	31.37	30.84	31.02	1,927,182	-0.35(-1.12%)
Jun 24, 2010	31.50	31.65	31.24	31.37	1,241,590	-0.19(-0.61%)
Jun 23, 2010	31.52	31.63	31.17	31.57	1,328,678	+0.02(+0.07%)
Jun 22, 2010	31.44	31.95	31.44	31.55	1,450,507	+0.10(+0.32%)
Jun 21, 2010	32.10	32.13	31.29	31.44	1,308,302	-0.40(-1.26%)
Jun 18, 2010	31.85	31.95	31.60	31.85	1,607,084	+0.14(+0.45%)
Jun 17, 2010	31.75	31.77	31.46	31.70	916,785	-0.01(-0.05%)
Jun 16, 2010	31.62	31.84	31.57	31.72	1,111,013	+0.02(+0.07%)
Jun 15, 2010	31.56	31.70	31.37	31.70	1,904,467	+0.24(+0.75%)
Jun 14, 2010	31.36	31.61	31.27	31.46	1,558,246	+0.24(+0.76%)
Jun 11, 2010	31.13	31.22	30.84	31.22	1,926,877	-0.18(-0.57%)
Jun 10, 2010	31.17	31.57	31.12	31.40	1,685,887	+0.56(+1.81%)
Jun 09, 2010	30.86	31.24	30.69	30.84	2,270,357	+0.14(+0.47%)
Jun 08, 2010	30.14	30.72	30.07	30.70	3,823,778	+0.52(+1.73%)
Jun 07, 2010	29.92	30.49	29.81	30.18	4,238,679	+0.41(+1.39%)
Jun 04, 2010	29.77	29.99	29.40	29.77	5,327,273	-0.34(-1.12%)
Jun 03, 2010	29.75	30.11	29.59	30.10	2,449,861	+0.29(+0.98%)
Jun 02, 2010	29.06	29.81	28.92	29.81	18,028	+0.88(+3.04%)
Jun 01, 2010	28.99	29.46	28.84	28.93	139	-0.41(-1.39%)
May 28, 2010	29.34	29.61	28.94	29.34	3,081,559	+0.32(+1.11%)
May 27, 2010	29.03	29.29	28.81	29.01	4,458,227	+0.31(+1.10%)
May 26, 2010	28.92	29.36	28.64	28.70	3,876,454	-0.23(-0.79%)
May 25, 2010	28.94	28.94	28.32	28.93	21,119	-0.55(-1.88%)
May 24, 2010	29.60	29.75	29.26	29.48	1,873,615	-0.26(-0.86%)
May 21, 2010	29.00	29.74	28.86	29.74	3,217,039	+0.40(+1.36%)
May 20, 2010	29.62	29.82	29.34	29.34	30,603	-1.26(-4.13%)
May 19, 2010	30.85	30.97	30.46	30.60	2,489,348	-0.35(-1.12%)
May 18, 2010	30.82	31.34	30.82	30.95	2,565,633	+0.46(+1.51%)
May 17, 2010	30.28	30.59	30.16	30.49	1,863,824	+0.18(+0.59%)
May 14, 2010	30.31	30.84	30.16	30.31	2,469,950	-0.19(-0.63%)
May 13, 2010	30.17	30.84	30.16	30.50	1,577,208	+0.36(+1.20%)
May 12, 2010	30.06	30.26	29.88	30.14	3,052,748	+0.19(+0.64%)
May 11, 2010	30.44	30.45	29.93	29.95	3,559,319	-0.50(-1.66%)
May 10, 2010	30.66	30.72	30.40	30.46	3,093,505	+0.67(+2.24%)
May 07, 2010	30.36	30.38	29.50	29.79	4,992,869	-0.40(-1.34%)
May 06, 2010	30.20	30.84	28.93	30.19	390,015	-0.77(-2.50%)
May 05, 2010	31.16	31.17	30.68	30.97	2,477,018	-0.36(-1.15%)
May 04, 2010	31.11	31.63	30.65	31.33	8,136	-0.29(-0.92%)
May 03, 2010	31.63	31.94	31.48	31.62	2,122,644	+0.13(+0.41%)
Apr 30, 2010	31.63	31.95	31.47	31.49	1,703,022	-0.21(-0.65%)
Apr 29, 2010	30.66	31.88	30.66	31.70	3,165,409	+1.26(+4.15%)
Apr 28, 2010	30.54	30.61	30.19	30.43	2,389,222	-0.06(-0.19%)
Apr 27, 2010	31.20	31.24	30.43	30.49	18,599	-0.75(-2.41%)
Apr 26, 2010	31.35	31.59	31.22	31.24	1,174,368	-0.09(-0.29%)
Apr 23, 2010	31.16	31.34	30.92	31.34	1,062,233	+0.09(+0.30%)
Apr 22, 2010	31.12	31.29	30.97	31.24	1,070,041	+0.02(+0.07%)
Apr 21, 2010	31.28	31.35	31.17	31.22	9,681	-0.08(-0.25%)
Apr 20, 2010	31.15	31.34	31.08	31.30	1,208,233	+0.23(+0.75%)
Apr 19, 2010	31.12	31.39	30.80	31.07	1,647,717	-0.16(-0.50%)
Apr 16, 2010	31.53	31.58	31.00	31.22	1,733,905	-0.34(-1.08%)
Apr 15, 2010	31.52	31.63	31.26	31.56	1,577,988	-0.07(-0.22%)
Apr 14, 2010	31.65	31.76	31.44	31.63	1,772,357	-0.01(-0.02%)
Apr 13, 2010	31.14	31.79	31.06	31.64	3,030,293	+0.40(+1.27%)
Apr 12, 2010	30.99	31.34	30.93	31.24	2,380,324	+0.31(+0.99%)
Apr 09, 2010	30.58	30.97	30.55	30.94	1,100,777	+0.38(+1.23%)
Apr 08, 2010	30.47	30.60	30.31	30.56	1,282,853	+0.09(+0.30%)
Apr 07, 2010	30.44	30.61	30.37	30.47	1,909,962	+0.02(+0.07%)
Apr 06, 2010	30.49	30.54	30.27	30.45	1,397,096	-0.13(-0.44%)
Apr 05, 2010	30.72	30.81	30.48	30.58	1,228,551	-0.01(-0.05%)
Apr 01, 2010	30.04	30.60	30.60	30.60	3,093,921	+0.74(+2.47%)
Mar 31, 2010	29.90	30.00	29.77	29.86	1,489,710	-0.05(-0.17%)
Mar 30, 2010	29.71	30.12	29.71	29.91	2,032,250	+0.28(+0.96%)
Mar 29, 2010	29.89	29.97	29.53	29.62	2,984,935	-0.62(-2.07%)
Mar 26, 2010	30.29	30.46	30.15	30.25	2,189,543	-0.04(-0.12%)
Mar 25, 2010	30.77	30.94	30.17	30.28	2,838,882	-0.10(-0.33%)
Mar 24, 2010	30.50	30.50	30.30	30.38	1,764,967	-0.14(-0.47%)
Mar 23, 2010	30.62	30.76	30.39	30.53	1,684,603	-0.11(-0.35%)
Mar 22, 2010	30.67	30.79	30.53	30.63	1,667,552	-0.15(-0.48%)
Mar 19, 2010	30.79	31.02	30.56	30.78	1,997,046	+0.03(+0.09%)
Mar 18, 2010	30.88	31.06	30.72	30.75	1,572,631	-0.10(-0.32%)
Mar 17, 2010	30.80	30.96	30.75	30.85	1,607,241	+0.09(+0.28%)
Mar 16, 2010	30.59	30.82	30.57	30.77	1,695,696	+0.15(+0.49%)
Mar 15, 2010	30.57	30.66	30.55	30.62	1,302,806	-0.01(-0.05%)
Mar 12, 2010	30.69	30.69	30.44	30.63	1,045,657	+0.01(+0.05%)
Mar 11, 2010	30.53	30.63	30.24	30.62	1,110,160	+0.09(+0.28%)
Mar 10, 2010	30.53	30.61	30.26	30.53	1,880,829	+0.05(+0.16%)
Mar 09, 2010	30.21	30.57	30.09	30.48	3,651,225	+0.18(+0.59%)
Mar 08, 2010	30.33	30.47	29.98	30.31	1,775,997	-0.09(-0.28%)
Mar 05, 2010	30.14	30.39	29.99	30.39	2,402,359	+0.45(+1.49%)
Mar 04, 2010	29.33	29.97	29.39	29.94	2,259,713	+0.61(+2.08%)
Mar 03, 2010	29.23	29.40	29.07	29.33	2,992,105	+0.18(+0.61%)
Mar 02, 2010	29.26	29.45	29.08	29.16	1,811,277	-0.01(-0.02%)
Mar 01, 2010	28.77	29.16	28.58	29.16	1,676,544	+0.50(+1.73%)
Feb 26, 2010	29.04	29.04	28.41	28.67	2,667,143	-0.33(-1.15%)
Feb 25, 2010	28.77	29.02	28.51	29.00	1,962,459	-0.09(-0.32%)
Feb 24, 2010	28.96	29.17	28.77	29.09	1,484,142	+0.26(+0.89%)
Feb 23, 2010	29.14	29.18	28.66	28.84	1,798,598	-0.35(-1.18%)
Feb 22, 2010	28.89	29.34	28.74	29.18	1,919,628	+0.17(+0.58%)
Feb 19, 2010	28.67	29.27	28.55	29.01	2,343,191	+0.28(+0.97%)
Feb 18, 2010	28.46	28.82	28.41	28.73	2,220,671	+0.17(+0.61%)
Feb 17, 2010	28.30	28.67	28.21	28.56	2,612,212	+0.42(+1.48%)
Feb 16, 2010	27.58	28.20	27.45	28.14	3,116,600	+0.69(+2.52%)
Feb 12, 2010	27.66	27.45	27.45	27.45	3,392,899	-0.38(-1.37%)
Feb 11, 2010	27.50	27.88	27.13	27.83	4,282,580	+0.31(+1.13%)
Feb 10, 2010	28.31	28.53	27.43	27.52	3,489,289	-0.69(-2.45%)
Feb 09, 2010	29.30	29.38	28.06	28.22	5,309,852	-0.82(-2.83%)
Feb 08, 2010	29.09	29.51	29.01	29.04	1,719,899	-0.05(-0.18%)
Feb 05, 2010	28.65	29.20	28.53	29.09	2,443,216	+0.56(+1.95%)
Feb 04, 2010	29.94	29.97	28.50	28.53	3,007,558	-1.57(-5.21%)
Feb 03, 2010	29.78	30.15	29.70	30.10	1,288,399	+0.21(+0.71%)
Feb 02, 2010	29.96	30.02	29.64	29.89	1,965,757	-0.10(-0.33%)
Feb 01, 2010	29.75	30.14	29.70	29.99	1,441,209	+0.35(+1.17%)
Jan 29, 2010	30.01	30.10	29.54	29.64	1,939,816	-0.32(-1.08%)
Jan 28, 2010	30.30	30.37	29.93	29.97	958,448	-0.30(-0.98%)
Jan 27, 2010	30.28	30.35	30.05	30.26	1,447,469	-0.02(-0.07%)
Jan 26, 2010	30.06	30.42	29.91	30.28	1,526,194	+0.08(+0.26%)
Jan 25, 2010	30.57	30.61	30.19	30.21	1,297,786	-0.16(-0.51%)
Jan 22, 2010	30.61	30.77	30.35	30.36	1,262,051	-0.24(-0.78%)
Jan 21, 2010	30.95	31.19	30.52	30.60	1,971,021	-0.28(-0.91%)
Jan 20, 2010	31.22	31.31	30.54	30.88	1,962,416	-0.58(-1.84%)
Jan 19, 2010	31.74	31.83	31.21	31.46	2,583,424	-0.42(-1.33%)
Jan 15, 2010	32.05	31.89	31.89	31.89	1,588,265	-0.29(-0.90%)
Jan 14, 2010	31.92	32.27	31.91	32.17	1,176,739	+0.17(+0.53%)
Jan 13, 2010	31.84	32.17	31.63	32.01	1,027,413	+0.13(+0.40%)
Jan 12, 2010	31.72	31.97	31.51	31.88	995,779	+0.11(+0.36%)
Jan 11, 2010	31.56	31.87	31.44	31.77	1,156,380	+0.36(+1.15%)
Jan 08, 2010	31.38	31.46	31.17	31.41	1,598,609	-0.04(-0.13%)
Jan 07, 2010	31.90	31.90	31.39	31.45	1,760,482	-0.54(-1.68%)
Jan 06, 2010	32.10	32.25	31.84	31.98	1,033,195	-0.04(-0.11%)
Jan 05, 2010	32.39	32.39	31.84	32.02	1,433,818	-0.39(-1.20%)
Jan 04, 2010	32.16	32.51	32.03	32.41	1,845,394	+0.54(+1.68%)
Dec 31, 2009	31.95	31.87	31.87	31.87	863,350	-0.02(-0.07%)
Dec 30, 2009	31.55	31.89	31.45	31.89	796,282	+0.10(+0.31%)
Dec 29, 2009	31.80	31.94	31.63	31.79	742,734	+0.04(+0.13%)
Dec 28, 2009	31.61	31.78	31.38	31.75	1,117,572	+0.24(+0.76%)
Dec 24, 2009	31.45	31.58	31.38	31.51	547,996	+0.06(+0.20%)
Dec 23, 2009	31.23	31.54	31.07	31.45	1,220,564	+0.30(+0.97%)
Dec 22, 2009	30.95	31.20	30.81	31.14	1,309,096	+0.25(+0.82%)
Dec 21, 2009	30.78	30.95	30.73	30.89	761,474	+0.24(+0.78%)
Dec 18, 2009	30.46	30.68	30.27	30.65	1,501,537	+0.19(+0.63%)
Dec 17, 2009	30.88	30.88	30.46	30.46	3,254,144	-0.46(-1.48%)
Dec 16, 2009	31.23	31.38	30.88	30.92	1,805,276	-0.17(-0.54%)
Dec 15, 2009	31.60	31.75	30.93	31.09	2,629,227	-0.48(-1.52%)
Dec 14, 2009	31.67	31.71	31.55	31.57	1,996,983	-0.23(-0.73%)
Dec 11, 2009	32.13	32.22	31.77	31.80	1,250,376	-0.23(-0.73%)
Dec 10, 2009	32.34	32.55	31.90	32.03	1,149,292	-0.16(-0.50%)
Dec 09, 2009	31.89	32.24	31.66	32.20	1,604,328	+0.37(+1.15%)
Dec 08, 2009	32.10	32.24	31.62	31.83	1,438,921	-0.44(-1.36%)
Dec 07, 2009	32.18	32.46	32.02	32.27	1,193,463	+0.00(+0.00%)
Dec 04, 2009	32.18	32.44	31.90	32.27	1,783,089	+0.32(+1.02%)
Dec 03, 2009	32.29	32.32	31.88	31.94	806,711	-0.25(-0.77%)
Dec 02, 2009	32.13	32.31	31.80	32.19	1,067,437	+0.01(+0.02%)

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.