Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.19	35.05	34.12	34.65	8,207,079	+0.17(+0.49%)
Nov 29, 2010	34.08	34.62	33.77	34.48	4,893,352	+0.20(+0.57%)
Nov 26, 2010	34.22	34.43	34.04	34.28	927,208	-0.34(-0.99%)
Nov 24, 2010	34.19	34.63	34.63	34.63	2,393,417	+0.72(+2.12%)
Nov 23, 2010	34.19	34.20	33.67	33.91	3,659,423	-0.65(-1.87%)
Nov 22, 2010	34.18	34.55	34.11	34.55	3,346,579	+0.15(+0.44%)
Nov 19, 2010	34.36	34.47	34.18	34.40	3,087,910	+0.03(+0.08%)
Nov 18, 2010	34.52	34.92	34.32	34.37	4,506,934	+0.28(+0.81%)
Nov 17, 2010	34.19	34.31	33.93	34.10	3,659,387	-0.10(-0.30%)
Nov 16, 2010	34.68	34.84	34.04	34.20	5,279,857	-0.31(-0.91%)
Nov 15, 2010	34.50	35.15	34.35	34.51	4,751,306	+0.01(+0.04%)
Nov 12, 2010	34.55	34.79	34.33	34.50	3,666,597	-0.37(-1.06%)
Nov 11, 2010	34.71	34.91	34.59	34.87	4,527,694	-0.12(-0.33%)
Nov 10, 2010	35.06	35.11	34.63	34.98	3,854,748	-0.03(-0.08%)
Nov 09, 2010	35.46	35.48	34.87	35.01	5,309,558	+0.14(+0.40%)
Nov 08, 2010	34.98	35.40	34.76	34.87	5,082,495	-0.31(-0.87%)
Nov 05, 2010	34.92	35.32	34.67	35.18	4,951,915	+0.34(+0.98%)
Nov 04, 2010	34.08	34.92	34.06	34.84	5,220,516	+1.15(+3.41%)
Nov 03, 2010	33.95	33.97	33.20	33.69	4,408,253	-0.13(-0.39%)
Nov 02, 2010	33.96	33.98	33.72	33.82	4,740,898	+0.19(+0.56%)
Nov 01, 2010	33.51	33.89	33.41	33.63	4,850,373	+0.40(+1.20%)
Oct 29, 2010	33.27	33.54	33.15	33.23	4,322,960	-0.17(-0.52%)
Oct 28, 2010	33.84	33.91	33.24	33.40	4,212,538	-0.24(-0.71%)
Oct 27, 2010	33.28	33.69	33.15	33.64	4,066,537	-0.50(-1.47%)
Oct 25, 2010	34.23	34.74	34.04	34.15	4,398,644	+0.18(+0.54%)
Oct 22, 2010	34.28	34.34	33.53	33.96	6,631,128	-0.25(-0.74%)
Oct 21, 2010	34.06	34.35	33.78	34.22	5,540,346	+0.35(+1.03%)
Oct 20, 2010	33.79	34.29	33.52	33.87	7,826,417	+0.06(+0.17%)
Oct 19, 2010	33.64	34.55	33.15	33.81	14,385,960	-1.96(-5.49%)
Oct 18, 2010	35.67	36.04	35.57	35.78	6,021,686	+0.16(+0.45%)
Oct 15, 2010	35.94	36.01	35.40	35.62	9,067,246	-0.02(-0.06%)
Oct 14, 2010	35.48	35.75	35.33	35.64	3,947,686	+0.17(+0.47%)
Oct 13, 2010	35.22	35.70	35.22	35.47	5,168,516	+0.36(+1.02%)
Oct 12, 2010	35.01	35.28	34.49	35.11	3,297,478	-0.01(-0.04%)
Oct 11, 2010	35.30	35.34	34.95	35.13	1,911,688	-0.10(-0.29%)
Oct 08, 2010	35.23	35.34	34.95	35.23	3,056,528	+0.10(+0.29%)
Oct 07, 2010	35.35	35.43	35.02	35.13	4,665,395	-0.01(-0.02%)
Oct 06, 2010	34.98	35.16	34.86	35.14	3,496,981	+0.15(+0.42%)
Oct 05, 2010	34.47	35.06	34.32	34.99	4,504,222	+0.95(+2.78%)
Oct 04, 2010	34.35	34.52	33.76	34.04	3,529,969	-0.33(-0.97%)
Oct 01, 2010	34.38	34.74	34.25	34.38	6,328,818	+0.18(+0.52%)
Sep 30, 2010	34.21	34.65	33.87	34.20	17,963	+0.15(+0.44%)
Sep 29, 2010	34.15	34.26	33.91	34.05	4,041,081	-0.20(-0.57%)
Sep 28, 2010	33.95	34.34	33.56	34.25	3,505,856	+0.35(+1.03%)
Sep 27, 2010	34.12	34.25	33.85	33.90	4,021,877	-0.10(-0.30%)
Sep 24, 2010	33.60	34.17	33.52	34.00	5,875,975	+1.08(+3.27%)
Sep 23, 2010	32.92	33.47	32.87	32.92	4,163,758	-0.68(-2.02%)
Sep 22, 2010	34.01	34.18	33.36	33.60	5,823,841	-0.52(-1.52%)
Sep 21, 2010	34.03	34.43	33.92	34.12	5,713,831	+0.12(+0.34%)
Sep 20, 2010	33.57	34.11	33.41	34.01	7,772,503	+0.61(+1.84%)
Sep 17, 2010	33.39	34.11	33.36	33.39	29,730,590	-0.60(-1.76%)
Sep 15, 2010	33.89	33.99	33.51	33.99	5,863,765	+0.22(+0.64%)
Sep 14, 2010	33.64	33.96	33.35	33.78	5,838,053	+0.13(+0.39%)
Sep 13, 2010	33.29	33.74	33.28	33.65	5,114,704	+0.62(+1.88%)
Sep 10, 2010	32.64	33.09	32.56	33.02	4,270,363	+0.41(+1.26%)
Sep 09, 2010	32.95	33.21	32.41	32.61	4,261,468	-0.09(-0.27%)
Sep 08, 2010	32.44	33.02	32.44	32.70	5,903,255	+0.20(+0.62%)
Sep 07, 2010	32.40	32.60	32.25	32.50	650	+0.00(+0.00%)
Sep 03, 2010	32.32	32.58	32.14	32.50	5,887,178	+0.53(+1.67%)
Sep 02, 2010	31.03	32.02	30.96	31.96	9,898,666	+1.07(+3.46%)
Sep 01, 2010	30.28	30.97	30.20	30.89	4,733,438	+1.10(+3.68%)
Aug 31, 2010	29.76	30.12	29.46	29.80	18,106	-0.02(-0.07%)
Aug 30, 2010	30.08	30.30	29.73	29.82	3,644,471	-0.40(-1.34%)
Aug 27, 2010	29.60	30.30	29.29	30.22	5,191,750	+0.38(+1.26%)
Aug 26, 2010	29.85	29.96	29.43	29.85	138	+0.14(+0.46%)
Aug 25, 2010	29.56	29.82	29.13	29.71	4,708,028	-0.06(-0.19%)
Aug 24, 2010	29.88	29.91	29.51	29.77	952	-0.45(-1.48%)
Aug 23, 2010	30.60	30.73	30.17	30.22	4,805,904	-0.19(-0.62%)
Aug 20, 2010	30.17	30.47	30.03	30.40	4,809,153	+0.04(+0.14%)
Aug 19, 2010	30.67	30.78	30.29	30.36	814	-0.42(-1.36%)
Aug 18, 2010	30.97	31.07	30.73	30.78	8,405,949	-0.69(-2.18%)
Aug 17, 2010	30.95	31.85	30.95	31.46	6,009,686	+0.68(+2.21%)
Aug 16, 2010	30.83	31.05	30.53	30.79	5,280,282	-0.28(-0.91%)
Aug 13, 2010	31.07	31.35	30.95	31.07	3,400,455	-0.12(-0.39%)
Aug 12, 2010	30.93	31.36	30.91	31.19	5,733,571	-0.30(-0.94%)
Aug 11, 2010	32.09	32.13	31.31	31.49	650	-1.17(-3.58%)
Aug 10, 2010	32.65	32.79	32.37	32.66	5,406,064	-0.35(-1.05%)
Aug 09, 2010	33.02	33.19	32.69	33.00	3,249,528	+0.06(+0.20%)
Aug 06, 2010	32.94	33.08	32.51	32.94	5,291,173	-0.02(-0.07%)
Aug 05, 2010	32.74	33.21	32.61	32.96	4,570,968	+0.07(+0.22%)
Aug 04, 2010	32.71	33.00	32.49	32.89	5,120,942	+0.42(+1.29%)
Aug 03, 2010	32.27	32.59	32.17	32.47	6,061,744	+0.14(+0.42%)
Aug 02, 2010	31.97	32.48	31.77	32.33	5,596,286	+0.92(+2.92%)
Jul 30, 2010	31.41	31.59	30.72	31.41	5,074,684	+0.12(+0.39%)
Jul 29, 2010	31.54	31.71	31.12	31.29	5,818,037	-0.18(-0.57%)
Jul 28, 2010	31.47	31.60	31.13	31.47	487	+0.00(+0.00%)
Jul 27, 2010	31.47	31.82	31.34	31.47	650	+0.04(+0.14%)
Jul 26, 2010	31.42	31.52	31.02	31.43	5,957,878	+0.15(+0.49%)
Jul 23, 2010	30.55	31.31	30.42	31.28	8,775,121	+0.81(+2.65%)
Jul 22, 2010	31.01	31.01	30.09	30.47	13,103,263	+0.09(+0.31%)
Jul 21, 2010	31.12	31.32	30.29	30.37	8,405,326	-0.50(-1.61%)
Jul 20, 2010	30.87	30.96	29.88	30.87	10,239,218	-0.07(-0.23%)
Jul 19, 2010	30.95	31.11	30.53	30.95	5,140,463	+0.11(+0.35%)
Jul 16, 2010	30.84	31.64	30.76	30.84	4,334,335	-0.69(-2.18%)
Jul 15, 2010	31.80	31.81	31.18	31.52	4,832,528	-0.36(-1.13%)
Jul 14, 2010	31.73	32.12	31.50	31.88	5,638,391	-0.02(-0.07%)
Jul 13, 2010	31.93	32.19	31.62	31.91	276	+0.95(+3.08%)
Jul 12, 2010	31.26	31.32	30.83	30.95	3,871,269	-0.34(-1.08%)
Jul 09, 2010	31.29	31.35	31.00	31.29	3,450,195	+0.21(+0.67%)
Jul 08, 2010	30.89	31.18	30.72	31.08	830	+0.40(+1.29%)
Jul 07, 2010	29.76	30.70	29.70	30.68	4,751,737	+0.92(+3.11%)
Jul 06, 2010	30.06	30.33	29.46	29.76	2,140	+0.06(+0.19%)
Jul 02, 2010	29.70	30.30	29.58	29.70	6,086,335	-0.32(-1.06%)
Jul 01, 2010	29.76	30.13	29.41	30.02	8,187,729	+0.21(+0.70%)
Jun 30, 2010	29.81	30.51	29.69	29.81	265	+0.04(+0.15%)
Jun 29, 2010	30.68	30.71	29.65	29.77	9,931,571	-1.90(-6.00%)
Jun 25, 2010	31.67	31.76	31.17	31.67	13,489,440	+0.57(+1.85%)
Jun 24, 2010	31.40	31.70	31.03	31.09	4,741,406	-0.52(-1.66%)
Jun 23, 2010	31.97	32.10	31.34	31.62	5,560,028	-0.33(-1.03%)
Jun 22, 2010	33.18	33.27	31.88	31.95	4,937,746	-1.14(-3.45%)
Jun 21, 2010	32.91	33.57	32.83	33.09	6,477,230	+0.63(+1.94%)
Jun 18, 2010	32.46	33.14	32.29	32.46	7,889,274	-0.54(-1.63%)
Jun 17, 2010	33.35	33.37	32.59	32.99	4,954,012	-0.30(-0.90%)
Jun 16, 2010	33.38	33.75	33.14	33.30	5,563,347	-0.25(-0.75%)
Jun 15, 2010	33.12	33.59	32.89	33.55	4,871,675	+0.81(+2.48%)
Jun 14, 2010	32.85	33.34	32.69	32.74	5,738,251	+0.07(+0.22%)
Jun 11, 2010	32.18	32.71	31.85	32.66	3,840,103	+0.39(+1.22%)
Jun 10, 2010	31.34	32.45	31.34	32.27	5,233,756	+0.95(+3.02%)
Jun 09, 2010	31.37	32.13	31.21	31.32	5,148,141	+0.20(+0.65%)
Jun 08, 2010	31.09	31.45	30.74	31.12	6,434,500	+0.09(+0.28%)
Jun 07, 2010	31.79	31.90	31.03	31.04	4,326,612	-0.69(-2.17%)
Jun 04, 2010	31.72	32.91	31.60	31.72	5,827,188	-1.81(-5.39%)
Jun 03, 2010	33.57	33.73	33.30	33.53	3,925,776	+0.24(+0.71%)
Jun 02, 2010	32.49	33.32	32.30	33.30	21,160	+0.91(+2.81%)
Jun 01, 2010	33.05	33.51	32.33	32.38	5,642,382	-0.91(-2.74%)
May 28, 2010	33.30	33.74	33.04	33.30	4,678,353	-0.36(-1.07%)
May 27, 2010	33.10	33.68	32.99	33.65	4,680,202	+1.27(+3.92%)
May 26, 2010	32.62	33.15	32.35	32.38	139	+0.04(+0.11%)
May 25, 2010	31.57	32.42	31.08	32.35	4,674,993	-0.11(-0.33%)
May 24, 2010	32.46	32.99	32.38	32.46	5,137,803	-0.20(-0.61%)
May 21, 2010	31.74	32.89	31.61	32.66	8,169,201	+0.30(+0.93%)
May 20, 2010	32.59	33.26	32.35	32.36	6,712,419	-1.71(-5.01%)
May 19, 2010	34.78	34.94	33.72	34.06	6,569,608	-0.93(-2.66%)
May 18, 2010	36.00	36.34	34.92	34.99	4,930,573	-0.66(-1.85%)
May 17, 2010	35.48	35.95	34.97	35.65	5,110,497	+0.26(+0.73%)
May 14, 2010	35.40	35.98	35.04	35.40	5,175,262	-0.81(-2.24%)
May 13, 2010	36.89	36.91	36.11	36.21	4,651,708	-0.72(-1.94%)
May 12, 2010	36.17	36.97	36.17	36.92	5,209,964	+0.98(+2.73%)
May 11, 2010	36.06	36.50	35.82	35.94	6,037,074	-0.09(-0.24%)
May 10, 2010	35.65	36.03	35.54	36.03	5,881,380	+1.81(+5.30%)
May 07, 2010	34.51	34.87	33.65	34.21	8,056,630	-0.37(-1.06%)
May 06, 2010	34.62	36.18	32.59	34.58	867	-1.15(-3.21%)
May 05, 2010	35.82	36.06	35.54	35.72	4,066,095	-0.40(-1.10%)
May 04, 2010	36.79	36.83	35.93	36.12	3,736,309	-1.17(-3.13%)
May 03, 2010	36.88	37.36	36.64	37.29	3,184,399	+0.65(+1.76%)
Apr 30, 2010	37.56	37.70	36.61	36.64	5,243,605	-0.85(-2.26%)
Apr 29, 2010	37.05	37.50	36.89	37.49	3,542,813	+0.76(+2.07%)
Apr 28, 2010	36.72	36.86	36.29	36.73	5,988,854	+0.17(+0.47%)
Apr 27, 2010	37.48	37.48	36.48	36.56	6,975,362	-1.09(-2.90%)
Apr 26, 2010	37.37	37.81	37.37	37.65	5,531,923	+0.05(+0.13%)
Apr 23, 2010	37.33	37.64	36.46	37.60	7,327,506	+0.06(+0.15%)
Apr 22, 2010	36.34	37.63	36.08	37.54	9,477,990	+0.93(+2.55%)
Apr 21, 2010	36.61	36.69	36.04	36.61	23,405	+0.24(+0.67%)
Apr 20, 2010	36.01	36.77	36.01	36.36	13,818,253	+1.36(+3.89%)
Apr 19, 2010	35.15	35.57	34.68	35.00	6,859,927	-0.14(-0.41%)
Apr 16, 2010	35.41	35.55	34.80	35.15	6,671,306	-0.39(-1.09%)
Apr 15, 2010	35.07	35.63	34.89	35.53	9,936,410	+0.85(+2.46%)
Apr 14, 2010	34.48	34.73	34.26	34.68	6,839,440	+0.33(+0.96%)
Apr 13, 2010	34.26	34.48	34.06	34.35	4,344,155	-0.04(-0.13%)
Apr 12, 2010	34.23	34.40	33.96	34.39	4,191,635	+0.16(+0.48%)
Apr 09, 2010	33.86	34.25	33.83	34.23	3,138,106	+0.37(+1.10%)
Apr 08, 2010	33.81	33.90	33.42	33.85	2,986,789	-0.02(-0.06%)
Apr 07, 2010	34.13	34.18	33.70	33.88	4,818,318	-0.33(-0.96%)
Apr 06, 2010	34.21	34.26	33.98	34.21	3,149,654	-0.09(-0.27%)
Apr 05, 2010	34.23	34.42	34.03	34.30	4,427,891	+0.11(+0.31%)
Apr 01, 2010	34.08	34.19	34.19	34.19	5,545,939	+0.23(+0.68%)
Mar 31, 2010	34.00	34.23	33.72	33.96	3,442,899	-0.05(-0.15%)
Mar 30, 2010	33.95	34.22	33.83	34.01	3,497,340	+0.16(+0.47%)
Mar 29, 2010	33.95	34.05	33.72	33.85	4,519,348	+0.21(+0.62%)
Mar 26, 2010	33.42	33.78	33.35	33.65	4,463,808	+0.31(+0.94%)
Mar 25, 2010	33.61	33.83	33.30	33.33	3,903,830	-0.08(-0.23%)
Mar 24, 2010	33.66	33.80	33.33	33.41	3,858,932	-0.46(-1.35%)
Mar 23, 2010	33.55	33.91	33.25	33.87	3,220,275	+0.43(+1.28%)
Mar 22, 2010	33.05	33.60	32.99	33.44	3,731,151	+0.12(+0.36%)
Mar 19, 2010	33.90	34.49	33.20	33.32	6,518,729	-0.30(-0.89%)
Mar 18, 2010	32.96	33.76	32.91	33.62	5,442,773	+0.65(+1.97%)
Mar 17, 2010	32.77	33.30	32.71	32.97	6,096,111	+0.34(+1.05%)
Mar 16, 2010	32.45	32.89	32.40	32.63	6,264,451	+0.24(+0.73%)
Mar 15, 2010	33.15	33.20	32.22	32.39	6,685,753	-0.84(-2.53%)
Mar 12, 2010	33.37	33.47	32.77	33.23	6,997,350	-0.01(-0.02%)
Mar 11, 2010	33.21	33.30	32.70	33.24	4,940,685	-0.06(-0.17%)
Mar 10, 2010	33.28	33.55	33.11	33.30	2,841,343	+0.07(+0.21%)
Mar 09, 2010	33.23	33.37	33.06	33.23	3,361,622	-0.01(-0.04%)
Mar 08, 2010	33.77	33.84	33.23	33.24	3,306,032	-0.43(-1.29%)
Mar 05, 2010	33.33	33.85	33.28	33.67	3,534,810	+0.56(+1.70%)
Mar 04, 2010	32.91	33.30	32.90	33.11	3,331,557	+0.20(+0.61%)
Mar 03, 2010	32.84	33.43	32.84	32.91	3,546,298	+0.11(+0.35%)
Mar 02, 2010	33.03	33.12	32.74	32.80	3,517,160	-0.04(-0.11%)
Mar 01, 2010	32.59	32.96	32.58	32.83	2,997,907	+0.41(+1.25%)
Feb 26, 2010	32.23	32.56	32.11	32.43	3,164,747	+0.21(+0.66%)
Feb 25, 2010	32.04	32.27	31.56	32.21	3,891,711	-0.15(-0.46%)
Feb 24, 2010	32.68	32.71	32.19	32.36	5,509,817	-0.13(-0.39%)
Feb 23, 2010	32.96	33.15	32.34	32.49	4,406,391	-0.61(-1.83%)
Feb 22, 2010	33.46	33.48	33.02	33.10	2,808,603	-0.21(-0.64%)
Feb 19, 2010	33.01	33.56	32.97	33.31	4,213,547	+0.14(+0.41%)
Feb 18, 2010	32.39	33.29	32.39	33.18	6,264,071	+0.80(+2.46%)
Feb 17, 2010	32.02	32.45	31.87	32.38	5,355,069	+0.54(+1.70%)
Feb 16, 2010	31.32	31.90	31.18	31.84	3,500,642	+0.75(+2.41%)
Feb 12, 2010	30.90	31.09	31.09	31.09	4,364,717	-0.19(-0.59%)
Feb 11, 2010	30.81	31.34	30.41	31.27	5,100,488	+0.65(+2.12%)
Feb 10, 2010	30.80	30.88	30.38	30.63	2,984,178	-0.21(-0.69%)
Feb 09, 2010	30.43	31.29	30.36	30.84	4,586,043	+0.42(+1.38%)
Feb 08, 2010	30.43	30.65	30.09	30.42	3,345,510	+0.03(+0.09%)
Feb 05, 2010	30.35	30.42	29.88	30.39	5,817,171	+0.09(+0.31%)
Feb 04, 2010	30.92	30.93	30.25	30.30	5,638,632	-1.03(-3.30%)
Feb 03, 2010	31.17	31.40	30.99	31.33	4,538,370	-0.03(-0.09%)
Feb 02, 2010	31.20	31.45	31.09	31.36	7,097,291	+0.02(+0.06%)
Feb 01, 2010	31.29	31.54	30.98	31.34	4,628,490	+0.29(+0.93%)
Jan 29, 2010	31.45	31.84	30.99	31.05	4,875,618	-0.24(-0.77%)
Jan 28, 2010	31.82	31.98	31.21	31.30	5,713,810	-0.04(-0.14%)
Jan 27, 2010	30.53	31.74	30.20	31.34	10,739,870	-0.85(-2.66%)
Jan 26, 2010	32.22	32.58	31.95	32.19	4,544,264	-0.17(-0.53%)
Jan 25, 2010	32.59	32.78	32.23	32.36	2,920,134	+0.06(+0.18%)
Jan 22, 2010	32.58	32.95	32.26	32.31	4,940,171	-0.39(-1.20%)
Jan 21, 2010	34.23	34.34	32.66	32.70	8,228,555	-1.67(-4.87%)
Jan 20, 2010	34.30	34.44	34.04	34.37	3,734,736	-0.29(-0.84%)
Jan 19, 2010	34.15	34.67	34.06	34.67	4,658,998	+0.56(+1.63%)
Jan 15, 2010	34.63	34.11	34.11	34.11	4,582,012	-0.45(-1.30%)
Jan 14, 2010	34.54	34.62	34.36	34.56	2,531,579	-0.11(-0.31%)
Jan 13, 2010	34.69	34.82	34.35	34.67	3,416,094	-0.02(-0.06%)
Jan 12, 2010	34.95	35.40	34.51	34.69	5,486,697	-0.90(-2.52%)
Jan 11, 2010	35.20	35.73	34.98	35.58	4,132,923	+0.61(+1.73%)
Jan 08, 2010	34.57	35.01	34.52	34.98	4,378,816	+0.33(+0.95%)
Jan 07, 2010	34.29	34.69	34.29	34.65	3,639,939	+0.22(+0.64%)
Jan 06, 2010	34.54	34.54	34.22	34.43	3,614,725	-0.08(-0.23%)
Jan 05, 2010	34.51	34.61	34.25	34.51	3,155,107	-0.09(-0.27%)
Jan 04, 2010	34.62	34.86	34.24	34.60	3,829,424	+0.41(+1.21%)
Dec 31, 2009	34.65	34.19	34.19	34.19	1,821,322	-0.46(-1.32%)
Dec 30, 2009	34.33	34.70	34.33	34.64	2,537,670	+0.11(+0.31%)
Dec 29, 2009	34.29	34.82	34.19	34.54	3,915,314	+0.19(+0.54%)
Dec 28, 2009	34.22	34.37	34.05	34.35	2,157,556	+0.19(+0.54%)
Dec 24, 2009	34.01	34.26	33.92	34.17	860,500	+0.25(+0.74%)
Dec 23, 2009	33.98	34.06	33.72	33.92	2,587,764	-0.01(-0.04%)
Dec 22, 2009	33.97	34.12	33.82	33.93	2,959,995	+0.03(+0.08%)
Dec 21, 2009	34.18	34.20	33.89	33.90	4,020,398	+0.01(+0.04%)
Dec 18, 2009	33.97	34.12	33.70	33.89	4,306,153	-0.03(-0.08%)
Dec 17, 2009	34.32	34.49	33.92	33.92	5,813,078	-0.86(-2.48%)
Dec 16, 2009	34.91	34.93	34.47	34.78	3,605,538	-0.05(-0.14%)
Dec 15, 2009	34.95	35.06	34.72	34.83	3,365,869	-0.28(-0.79%)
Dec 14, 2009	34.91	35.18	34.90	35.11	5,020,263	+0.92(+2.69%)
Dec 11, 2009	34.00	34.40	33.56	34.19	4,625,379	+0.16(+0.48%)
Dec 10, 2009	34.34	34.54	33.87	34.02	3,488,348	-0.07(-0.21%)
Dec 09, 2009	33.90	34.24	33.48	34.10	5,136,359	+0.20(+0.59%)
Dec 08, 2009	34.20	34.22	33.70	33.90	4,298,323	-0.69(-2.00%)
Dec 07, 2009	34.22	34.69	34.11	34.59	2,899,882	+0.04(+0.12%)
Dec 04, 2009	34.86	35.14	34.18	34.54	4,212,856	+0.14(+0.39%)
Dec 03, 2009	34.79	35.03	34.39	34.41	3,062,633	-0.34(-0.98%)
Dec 02, 2009	34.76	35.14	34.47	34.75	3,748,039	+0.04(+0.10%)

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.