Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.68	19.11	18.54	18.94	7,274,968	-1.05(-5.24%)
Nov 29, 2010	19.71	20.17	19.56	19.98	6,893,712	+0.14(+0.72%)
Nov 26, 2010	19.92	20.05	19.77	19.84	2,477,739	+0.73(+3.82%)
Nov 25, 2010	18.76	19.12	18.59	19.11	6,588,261	+0.47(+2.52%)
Nov 24, 2010	18.77	19.16	18.55	18.64	10,144,256	-0.35(-1.85%)
Nov 23, 2010	19.05	19.20	18.90	18.99	5,151,527	-1.06(-5.28%)
Nov 22, 2010	20.12	20.27	19.95	20.05	4,850,055	+0.88(+4.57%)
Nov 19, 2010	19.46	19.66	19.12	19.17	8,620,151	-0.04(-0.21%)
Nov 18, 2010	19.76	19.76	19.19	19.21	8,480,934	-0.57(-2.90%)
Nov 17, 2010	19.98	20.04	19.24	19.79	9,452,816	-0.34(-1.70%)
Nov 16, 2010	20.05	20.44	20.05	20.13	4,307,564	-1.12(-5.28%)
Nov 15, 2010	21.17	21.58	21.17	21.25	4,080,139	+0.77(+3.77%)
Nov 12, 2010	20.40	20.77	20.28	20.48	6,502,898	-0.26(-1.27%)
Nov 11, 2010	20.79	20.95	20.30	20.74	9,530,647	+0.00(+0.00%)
Nov 10, 2010	20.99	21.23	20.65	20.74	6,758,108	-0.23(-1.10%)
Nov 09, 2010	21.01	21.25	20.74	20.97	5,965,363	-1.17(-5.28%)
Nov 08, 2010	22.18	22.44	21.90	22.14	5,650,318	+1.06(+5.02%)
Nov 05, 2010	21.13	22.08	20.98	21.09	13,231,884	+0.05(+0.23%)
Nov 04, 2010	20.22	21.13	20.22	21.04	10,427,837	+1.00(+5.01%)
Nov 03, 2010	19.51	20.05	19.51	20.03	8,610,987	+0.59(+3.03%)
Nov 02, 2010	19.85	19.97	19.34	19.45	6,491,600	-0.19(-0.97%)
Nov 01, 2010	20.02	20.15	19.30	19.64	10,436,498	-0.29(-1.44%)
Oct 29, 2010	20.06	20.22	19.92	19.92	4,635,835	-0.26(-1.30%)
Oct 28, 2010	20.39	20.54	19.81	20.19	7,816,986	-0.03(-0.16%)
Oct 27, 2010	20.21	20.59	20.10	20.22	7,877,618	-0.18(-0.86%)
Oct 26, 2010	20.25	20.48	19.91	20.39	8,442,771	+0.07(+0.35%)
Oct 25, 2010	21.15	21.17	20.19	20.32	8,550,353	-0.55(-2.63%)
Oct 22, 2010	20.91	21.31	20.72	20.87	6,445,404	-0.31(-1.47%)
Oct 21, 2010	20.75	21.45	20.70	21.18	18,390,064	+0.91(+4.48%)
Oct 20, 2010	19.68	20.36	19.03	20.27	19,465,512	+0.57(+2.87%)
Oct 19, 2010	19.39	20.26	19.39	19.71	13,647,526	+0.05(+0.24%)
Oct 18, 2010	19.33	19.84	19.14	19.66	13,241,674	+0.24(+1.23%)
Oct 15, 2010	20.57	20.63	19.27	19.42	17,763,776	-0.96(-4.69%)
Oct 14, 2010	20.96	21.03	19.89	20.38	14,742,808	-0.90(-4.23%)
Oct 13, 2010	21.92	22.12	21.17	21.28	8,760,623	-0.53(-2.41%)
Oct 12, 2010	21.40	21.87	21.25	21.80	6,653,539	+0.35(+1.63%)
Oct 11, 2010	21.36	21.52	21.24	21.45	5,147,887	+0.08(+0.37%)
Oct 08, 2010	21.49	21.65	21.17	21.37	7,670,612	-0.06(-0.26%)
Oct 07, 2010	22.11	22.35	21.33	21.43	9,466,122	-0.59(-2.68%)
Oct 06, 2010	21.75	22.11	21.75	22.02	10,707,651	+0.30(+1.39%)
Oct 05, 2010	20.97	21.82	20.82	21.72	12,676,774	+0.90(+4.32%)
Oct 04, 2010	20.74	21.05	20.57	20.82	7,839,707	+0.02(+0.11%)
Oct 01, 2010	20.82	20.97	20.62	20.79	6,766,645	+0.22(+1.05%)
Sep 30, 2010	20.74	21.12	20.52	20.58	8,709,907	+0.02(+0.12%)
Sep 29, 2010	20.48	20.73	20.23	20.55	6,770,034	-0.13(-0.62%)
Sep 28, 2010	20.61	20.81	20.32	20.68	5,268,149	+0.10(+0.50%)
Sep 27, 2010	20.73	20.92	20.54	20.58	7,923,188	-0.17(-0.81%)
Sep 24, 2010	20.19	20.74	20.06	20.74	6,636,090	+0.94(+4.75%)
Sep 23, 2010	20.06	20.43	19.69	19.80	6,324,641	-0.49(-2.40%)
Sep 22, 2010	20.52	20.86	20.23	20.29	5,700,612	-0.29(-1.43%)
Sep 21, 2010	21.09	21.15	20.54	20.58	8,464,991	-0.35(-1.67%)
Sep 20, 2010	20.73	21.01	20.62	20.93	7,992,984	+0.25(+1.23%)
Sep 17, 2010	20.63	20.79	20.46	20.68	8,497,755	+0.10(+0.46%)
Sep 16, 2010	20.85	20.85	20.42	20.58	7,198,230	-0.33(-1.60%)
Sep 15, 2010	20.46	20.96	20.20	20.92	12,505,043	+0.28(+1.35%)
Sep 14, 2010	20.10	21.09	19.76	20.64	19,331,694	+0.48(+2.37%)
Sep 13, 2010	19.95	20.37	19.90	20.16	8,985,580	+0.63(+3.22%)
Sep 10, 2010	19.78	19.84	19.44	19.53	6,141,863	-0.20(-1.01%)
Sep 09, 2010	19.54	19.89	19.45	19.73	8,135,590	+0.56(+2.91%)
Sep 08, 2010	18.77	19.34	18.76	19.17	5,993,734	+0.53(+2.86%)
Sep 07, 2010	19.00	19.09	18.62	18.64	5,180,903	-1.70(-8.34%)
Sep 03, 2010	20.47	20.64	20.08	20.34	5,109,623	+1.26(+6.59%)
Sep 02, 2010	18.81	19.10	18.59	19.08	6,767,900	+0.24(+1.27%)
Sep 01, 2010	18.23	18.87	18.02	18.84	8,948,547	+0.91(+5.06%)
Aug 31, 2010	17.75	18.15	17.57	17.93	8,562,907	+0.10(+0.54%)
Aug 30, 2010	18.02	18.19	17.82	17.84	7,554,620	-0.21(-1.15%)
Aug 27, 2010	17.91	18.07	17.46	18.04	7,729,090	+0.25(+1.43%)
Aug 26, 2010	18.30	18.57	17.63	17.79	8,911,937	-0.42(-2.32%)
Aug 25, 2010	18.31	18.38	17.77	18.21	8,848,988	-0.24(-1.29%)
Aug 24, 2010	18.76	18.88	18.42	18.45	6,354,002	-0.67(-3.50%)
Aug 23, 2010	19.28	19.58	19.10	19.12	4,855,779	+0.02(+0.08%)
Aug 20, 2010	19.10	19.29	18.77	19.10	6,664,477	-0.18(-0.91%)
Aug 19, 2010	19.51	19.98	19.25	19.28	8,876,253	-0.36(-1.82%)
Aug 18, 2010	19.21	19.85	18.99	19.63	7,839,911	+0.42(+2.20%)
Aug 17, 2010	19.67	19.71	19.19	19.21	5,997,790	-0.18(-0.90%)
Aug 16, 2010	19.29	19.47	19.12	19.39	4,853,768	-0.02(-0.12%)
Aug 13, 2010	19.31	19.68	19.28	19.41	4,967,983	+0.07(+0.37%)
Aug 12, 2010	19.14	19.55	19.05	19.34	7,467,115	-0.13(-0.65%)
Aug 11, 2010	20.24	20.34	19.40	19.47	9,400,832	-1.22(-5.89%)
Aug 10, 2010	20.33	20.90	20.19	20.68	7,374,260	+0.09(+0.42%)
Aug 09, 2010	20.69	20.81	20.29	20.60	6,072,676	+0.02(+0.12%)
Aug 06, 2010	20.76	20.79	20.03	20.57	6,219,056	-0.39(-1.86%)
Aug 05, 2010	20.74	21.03	20.49	20.96	5,755,039	+0.12(+0.57%)
Aug 04, 2010	21.04	21.15	20.69	20.84	4,983,688	-0.14(-0.68%)
Aug 03, 2010	21.08	21.31	20.89	20.99	6,592,355	-0.21(-0.98%)
Aug 02, 2010	21.09	21.30	20.84	21.19	5,974,922	+0.54(+2.62%)
Jul 30, 2010	20.32	20.80	20.23	20.65	5,534,905	-0.01(-0.04%)
Jul 29, 2010	20.89	21.03	20.30	20.66	7,452,917	-0.02(-0.12%)
Jul 28, 2010	20.77	20.93	20.56	20.68	6,001,309	-0.22(-1.07%)
Jul 27, 2010	21.23	21.53	20.82	20.91	9,084,703	-0.09(-0.42%)
Jul 26, 2010	20.04	21.03	19.80	21.00	11,032,116	+1.07(+5.35%)
Jul 23, 2010	19.39	20.02	19.12	19.93	9,007,806	+0.37(+1.87%)
Jul 22, 2010	19.11	19.81	18.82	19.56	15,430,916	+1.72(+9.63%)
Jul 21, 2010	18.67	18.99	17.76	17.84	11,642,009	-0.52(-2.82%)
Jul 20, 2010	18.15	18.37	17.86	18.36	12,146,234	-0.24(-1.28%)
Jul 19, 2010	18.61	18.73	17.98	18.60	8,094,976	+0.05(+0.26%)
Jul 16, 2010	19.75	19.75	18.41	18.55	13,647,598	-1.50(-7.46%)
Jul 15, 2010	20.36	20.36	19.44	20.05	8,643,805	-0.21(-1.06%)
Jul 14, 2010	20.64	20.64	19.88	20.26	8,740,303	-0.57(-2.75%)
Jul 13, 2010	20.33	20.99	20.29	20.84	7,921,582	+0.80(+3.97%)
Jul 12, 2010	19.99	20.28	19.74	20.04	4,164,340	-0.22(-1.10%)
Jul 09, 2010	19.54	20.33	19.47	20.26	6,808,721	+0.63(+3.20%)
Jul 08, 2010	19.87	19.87	19.14	19.63	10,333,390	+0.15(+0.78%)
Jul 07, 2010	18.18	19.55	18.07	19.48	17,815,960	+1.48(+8.22%)
Jul 06, 2010	18.28	18.31	17.80	18.00	11,751,324	-0.86(-4.56%)
Jul 02, 2010	19.36	19.36	18.59	18.86	7,846,925	+0.72(+3.95%)
Jul 01, 2010	18.51	18.70	17.34	18.15	17,425,320	-0.40(-2.15%)
Jun 30, 2010	18.70	19.13	18.40	18.54	9,680,021	-0.11(-0.60%)
Jun 29, 2010	19.58	19.75	18.53	18.66	12,916,832	-1.37(-6.84%)
Jun 28, 2010	20.43	20.45	19.83	20.02	6,936,755	-0.28(-1.37%)
Jun 25, 2010	19.69	20.67	19.51	20.30	12,834,909	+0.91(+4.68%)
Jun 24, 2010	19.96	20.01	19.32	19.40	9,400,581	-0.72(-3.56%)
Jun 23, 2010	20.14	20.46	19.63	20.11	7,201,495	+0.02(+0.12%)
Jun 22, 2010	20.61	20.64	20.05	20.09	8,127,142	-0.49(-2.36%)
Jun 21, 2010	21.19	21.19	20.46	20.57	7,270,978	-0.28(-1.34%)
Jun 18, 2010	20.95	21.12	20.76	20.85	6,680,811	-0.03(-0.15%)
Jun 17, 2010	20.92	21.15	20.67	20.88	5,689,703	-0.10(-0.46%)
Jun 16, 2010	20.88	21.09	20.69	20.98	7,330,284	-0.01(-0.04%)
Jun 15, 2010	20.80	21.04	20.54	20.99	7,866,926	+0.54(+2.65%)
Jun 14, 2010	20.68	20.95	20.30	20.45	6,061,494	-0.16(-0.77%)
Jun 11, 2010	20.21	20.63	20.02	20.61	6,318,317	+0.05(+0.23%)
Jun 10, 2010	19.98	20.63	19.85	20.56	8,006,646	+0.88(+4.45%)
Jun 09, 2010	20.22	20.32	19.61	19.68	8,718,063	-0.30(-1.51%)
Jun 08, 2010	19.63	20.10	19.34	19.98	12,271,756	+0.54(+2.78%)
Jun 07, 2010	20.02	20.31	19.43	19.44	8,936,313	-0.48(-2.40%)
Jun 04, 2010	20.96	21.00	19.83	19.92	13,348,934	-1.49(-6.95%)
Jun 03, 2010	21.90	21.96	21.23	21.41	6,300,224	-0.29(-1.32%)
Jun 02, 2010	20.95	21.70	20.75	21.70	9,225,051	+0.87(+4.17%)
Jun 01, 2010	21.15	21.64	20.77	20.83	8,140,711	-1.83(-8.06%)
May 28, 2010	23.18	23.31	22.42	22.65	6,361,931	+0.68(+3.10%)
May 27, 2010	21.58	22.04	21.04	21.97	9,631,020	+0.85(+4.03%)
May 26, 2010	21.34	21.52	20.76	21.12	11,540,872	+0.20(+0.95%)
May 25, 2010	19.67	20.93	19.40	20.92	11,446,061	+0.72(+3.58%)
May 24, 2010	20.84	21.38	20.15	20.20	11,247,384	-1.26(-5.89%)
May 21, 2010	20.28	21.69	20.18	21.46	14,776,793	+0.62(+2.98%)
May 20, 2010	21.33	21.65	20.80	20.84	14,688,520	-1.06(-4.83%)
May 19, 2010	22.00	22.78	21.47	21.90	13,326,074	-0.39(-1.75%)
May 18, 2010	24.01	24.03	21.85	22.29	18,982,208	-1.47(-6.19%)
May 17, 2010	23.70	24.06	22.97	23.76	8,836,098	+0.05(+0.20%)
May 14, 2010	24.48	24.63	23.29	23.71	10,683,292	-1.15(-4.64%)
May 13, 2010	25.19	25.46	24.83	24.87	7,480,693	-0.46(-1.82%)
May 12, 2010	24.32	25.38	24.20	25.33	12,054,289	+1.11(+4.60%)
May 11, 2010	22.76	24.39	22.68	24.22	12,381,225	+1.07(+4.64%)
May 10, 2010	23.04	23.58	22.52	23.14	8,844,648	+1.30(+5.97%)
May 07, 2010	22.35	22.78	21.43	21.84	12,507,096	-0.46(-2.07%)
May 06, 2010	23.21	23.71	20.91	22.30	13,500,105	-1.08(-4.63%)
May 05, 2010	22.90	23.94	22.51	23.38	6,535,720	+0.20(+0.86%)
May 04, 2010	23.89	24.01	23.03	23.18	6,895,979	-1.03(-4.24%)
May 03, 2010	23.75	24.25	23.45	24.21	6,837,004	+0.67(+2.84%)
Apr 30, 2010	23.45	23.83	23.39	23.54	7,804,612	-0.08(-0.34%)
Apr 29, 2010	23.47	23.77	23.01	23.62	7,480,693	+0.46(+1.99%)
Apr 28, 2010	22.59	23.42	22.56	23.16	12,988,825	+1.06(+4.79%)
Apr 27, 2010	22.32	23.30	22.01	22.10	14,305,375	-0.46(-2.04%)
Apr 26, 2010	23.40	23.55	22.46	22.56	6,399,789	-0.85(-3.63%)
Apr 23, 2010	23.38	23.68	23.12	23.41	8,130,417	+0.10(+0.41%)
Apr 22, 2010	23.25	23.43	22.59	23.32	12,293,204	-0.32(-1.35%)
Apr 21, 2010	23.60	24.99	23.29	23.64	16,963,750	-0.37(-1.56%)
Apr 20, 2010	23.07	24.09	22.87	24.01	10,235,136	+0.97(+4.21%)
Apr 19, 2010	22.36	23.10	22.25	23.04	11,123,148	+0.39(+1.72%)
Apr 16, 2010	23.57	23.57	21.98	22.65	18,673,000	-1.03(-4.33%)
Apr 15, 2010	24.06	24.19	23.53	23.67	8,557,195	-0.41(-1.68%)
Apr 14, 2010	23.31	24.09	23.20	24.08	10,200,305	+1.00(+4.34%)
Apr 13, 2010	23.29	23.29	22.83	23.08	6,842,914	-0.33(-1.43%)
Apr 12, 2010	22.99	23.57	22.90	23.41	8,709,347	+0.63(+2.76%)
Apr 09, 2010	22.82	22.92	22.46	22.78	5,033,318	+0.07(+0.32%)
Apr 08, 2010	22.41	22.74	22.04	22.71	8,446,540	+0.02(+0.10%)
Apr 07, 2010	23.06	23.39	22.54	22.69	9,954,474	-0.14(-0.63%)
Apr 06, 2010	21.89	23.04	21.81	22.83	10,221,934	+0.77(+3.50%)
Apr 05, 2010	21.71	22.10	21.51	22.06	7,954,375	+0.46(+2.14%)
Apr 01, 2010	21.45	21.65	21.34	21.60	6,252,793	+0.29(+1.38%)
Mar 31, 2010	20.84	21.39	20.80	21.30	7,070,764	+0.36(+1.71%)
Mar 30, 2010	20.96	21.27	20.80	20.95	4,281,992	+0.00(+0.00%)
Mar 29, 2010	21.23	21.28	20.82	20.95	4,032,765	-0.13(-0.60%)
Mar 26, 2010	21.24	21.53	20.88	21.07	10,506,997	-0.06(-0.26%)
Mar 25, 2010	21.90	21.99	21.11	21.13	10,601,054	-0.55(-2.53%)
Mar 24, 2010	21.21	21.71	21.21	21.68	7,568,714	+0.31(+1.45%)
Mar 23, 2010	21.49	21.54	20.80	21.37	9,830,615	-0.18(-0.81%)
Mar 22, 2010	20.99	21.59	20.99	21.54	8,973,914	-0.07(-0.33%)
Mar 19, 2010	21.62	22.11	21.38	21.62	8,702,934	-0.16(-0.73%)
Mar 18, 2010	22.27	22.37	21.57	21.77	8,025,043	-0.56(-2.53%)
Mar 17, 2010	21.71	22.58	21.69	22.34	9,487,079	+0.56(+2.59%)
Mar 16, 2010	21.59	21.83	21.32	21.77	8,555,058	+0.31(+1.44%)
Mar 15, 2010	21.25	21.78	21.25	21.46	9,098,402	-0.07(-0.33%)
Mar 12, 2010	21.23	21.58	20.90	21.54	8,363,674	+0.47(+2.23%)
Mar 11, 2010	20.69	21.67	20.61	21.07	15,848,769	+0.52(+2.56%)
Mar 10, 2010	20.16	21.03	19.94	20.54	13,237,927	+0.15(+0.74%)
Mar 09, 2010	19.90	20.60	19.85	20.39	9,130,844	-1.15(-5.36%)
Mar 08, 2010	21.02	21.76	20.97	21.54	8,641,641	+2.16(+11.12%)
Mar 05, 2010	19.22	19.44	19.09	19.39	5,358,872	+0.18(+0.91%)
Mar 04, 2010	19.49	19.60	19.15	19.21	4,932,974	-0.21(-1.11%)
Mar 03, 2010	18.82	19.66	18.82	19.43	9,628,039	+0.63(+3.34%)
Mar 02, 2010	18.91	18.97	18.53	18.80	5,516,933	-1.06(-5.36%)
Mar 01, 2010	19.98	20.05	19.58	19.86	5,221,307	+1.16(+6.20%)
Feb 26, 2010	18.60	18.73	18.24	18.70	8,602,841	-0.19(-1.01%)
Feb 25, 2010	18.16	18.97	18.10	18.90	10,941,521	+0.81(+4.49%)
Feb 24, 2010	18.84	18.86	18.03	18.08	9,787,096	-0.71(-3.76%)
Feb 23, 2010	18.40	18.99	18.31	18.79	8,830,965	-1.07(-5.40%)
Feb 22, 2010	19.45	20.07	19.36	19.86	8,354,244	+1.89(+10.52%)
Feb 19, 2010	17.83	18.10	17.54	17.97	11,947,043	+0.02(+0.09%)
Feb 18, 2010	18.20	18.29	17.81	17.96	11,355,517	-0.07(-0.40%)
Feb 17, 2010	18.04	18.19	17.90	18.03	11,337,395	-1.03(-5.40%)
Feb 16, 2010	19.07	19.23	18.92	19.06	10,725,518	+1.20(+6.69%)
Feb 12, 2010	18.23	18.27	17.78	17.86	11,459,979	-0.41(-2.22%)
Feb 11, 2010	17.95	18.60	17.87	18.27	7,324,589	+0.24(+1.32%)
Feb 10, 2010	17.96	18.33	17.80	18.03	7,265,815	+0.23(+1.29%)
Feb 09, 2010	17.77	18.35	17.35	17.80	9,643,116	-0.68(-3.68%)
Feb 08, 2010	18.79	19.39	18.34	18.48	9,122,647	+1.00(+5.71%)
Feb 05, 2010	18.45	18.51	17.42	17.48	15,723,364	-1.01(-5.46%)
Feb 04, 2010	19.11	19.11	18.16	18.49	17,462,446	-0.79(-4.12%)
Feb 03, 2010	19.47	19.61	19.05	19.28	14,786,992	-0.18(-0.94%)
Feb 02, 2010	19.43	19.53	18.78	19.47	14,449,572	-0.80(-3.97%)
Feb 01, 2010	20.54	20.64	19.85	20.27	13,671,305	+0.56(+2.83%)
Jan 29, 2010	20.67	20.82	19.52	19.71	25,830,136	+0.09(+0.45%)
Jan 28, 2010	18.73	19.71	18.62	19.63	14,093,021	+0.86(+4.57%)
Jan 27, 2010	18.85	19.37	18.64	18.77	12,483,191	-0.30(-1.58%)
Jan 26, 2010	19.50	19.63	18.32	19.07	15,573,721	-1.09(-5.40%)
Jan 25, 2010	20.61	20.75	19.37	20.16	14,733,182	+0.67(+3.42%)
Jan 22, 2010	18.70	20.57	18.68	19.49	22,790,076	+0.88(+4.74%)
Jan 21, 2010	18.48	19.01	18.36	18.61	10,394,478	+0.06(+0.30%)
Jan 20, 2010	18.50	18.65	18.27	18.55	7,364,989	-1.06(-5.40%)
Jan 19, 2010	19.55	19.71	19.32	19.61	6,967,502	+0.78(+4.14%)
Jan 15, 2010	18.10	19.06	18.00	18.83	10,020,811	+0.73(+4.04%)
Jan 14, 2010	17.96	18.20	17.57	18.10	10,416,881	+0.26(+1.47%)
Jan 13, 2010	18.30	18.35	17.78	17.84	11,614,909	-0.65(-3.52%)
Jan 12, 2010	18.36	18.55	18.05	18.49	9,036,740	-1.05(-5.40%)
Jan 11, 2010	19.41	19.61	19.08	19.54	8,548,931	+1.62(+9.03%)
Jan 08, 2010	17.00	18.51	16.72	17.93	19,601,628	+1.00(+5.92%)
Jan 07, 2010	16.38	17.06	16.15	16.92	10,351,435	+0.46(+2.80%)
Jan 06, 2010	16.13	16.51	16.02	16.46	10,428,082	+0.22(+1.37%)
Jan 05, 2010	16.41	16.44	16.06	16.24	8,392,859	-0.93(-5.40%)
Jan 04, 2010	17.34	17.38	16.97	17.17	7,939,839	+1.05(+6.49%)
Jan 01, 2010	16.06	16.26	15.99	16.12	4,763,412	+0.09(+0.55%)
Dec 31, 2009	16.21	16.29	15.95	16.03	4,403,084	-0.30(-1.85%)
Dec 30, 2009	16.42	16.50	16.23	16.34	3,354,071	+0.01(+0.05%)
Dec 29, 2009	16.39	16.61	16.25	16.33	4,783,674	-0.93(-5.40%)
Dec 28, 2009	17.33	17.56	17.18	17.26	4,525,385	+0.78(+4.74%)
Dec 25, 2009	16.23	16.56	16.23	16.48	2,527,825	+0.37(+2.27%)
Dec 24, 2009	16.53	16.63	16.09	16.11	6,278,848	-0.45(-2.73%)
Dec 23, 2009	16.79	16.83	16.50	16.57	6,826,323	-0.30(-1.79%)
Dec 22, 2009	16.66	16.88	16.51	16.87	5,745,218	-0.87(-4.90%)
Dec 21, 2009	17.61	17.85	17.45	17.74	5,435,116	+1.39(+8.48%)
Dec 18, 2009	16.41	16.84	16.29	16.35	9,969,588	-0.21(-1.29%)
Dec 17, 2009	16.85	17.02	16.45	16.57	9,610,897	-0.12(-0.71%)
Dec 16, 2009	17.56	17.62	16.53	16.69	15,315,086	-1.02(-5.74%)
Dec 15, 2009	17.80	17.80	17.30	17.70	4,819,292	-1.01(-5.40%)
Dec 14, 2009	18.37	18.72	18.35	18.71	4,559,089	+1.30(+7.44%)
Dec 11, 2009	17.68	17.79	17.35	17.42	5,061,187	-0.22(-1.26%)
Dec 10, 2009	18.10	18.10	17.59	17.64	5,763,215	-0.24(-1.33%)
Dec 09, 2009	17.72	18.15	17.66	17.88	5,388,037	-0.10(-0.53%)
Dec 08, 2009	18.09	18.29	17.85	17.97	6,940,224	-1.03(-5.40%)
Dec 07, 2009	19.12	19.33	18.86	19.00	6,565,604	+1.24(+6.98%)
Dec 04, 2009	18.33	18.51	17.72	17.76	17,555,582	-0.75(-4.04%)
Dec 03, 2009	18.99	19.14	18.19	18.51	21,378,720	+0.07(+0.39%)
Dec 02, 2009	18.84	18.97	18.36	18.43	12,088,632	-0.34(-1.82%)

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.