Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	46.43	47.20	46.38	46.93	3,998,543	+0.20(+0.43%)
Nov 29, 2010	46.70	46.82	46.16	46.73	2,158,697	-0.22(-0.47%)
Nov 26, 2010	46.89	47.29	46.72	46.95	1,077,238	-0.14(-0.30%)
Nov 24, 2010	47.00	47.09	47.09	47.09	1,628,815	+0.11(+0.23%)
Nov 23, 2010	47.16	47.22	46.83	46.98	2,007,001	-0.53(-1.12%)
Nov 22, 2010	47.40	47.57	47.12	47.51	1,159,146	+0.01(+0.02%)
Nov 19, 2010	47.38	47.57	46.96	47.50	1,670,934	+0.03(+0.06%)
Nov 18, 2010	47.54	47.59	47.21	47.47	1,302,382	+0.29(+0.61%)
Nov 17, 2010	47.37	47.39	47.00	47.18	1,327,920	-0.09(-0.19%)
Nov 16, 2010	47.52	47.73	46.89	47.27	1,946,132	-0.57(-1.19%)
Nov 15, 2010	47.73	48.19	47.50	47.84	1,725,762	+0.37(+0.78%)
Nov 12, 2010	47.36	47.70	47.02	47.47	2,607,915	-0.08(-0.17%)
Nov 11, 2010	47.24	47.62	46.97	47.55	1,984,643	+0.07(+0.15%)
Nov 10, 2010	47.32	47.48	46.96	47.48	1,589,321	-0.08(-0.17%)
Nov 09, 2010	47.68	48.15	47.33	47.56	1,877,693	-0.60(-1.25%)
Nov 08, 2010	48.21	48.52	47.62	48.16	2,267,354	-0.42(-0.86%)
Nov 05, 2010	48.14	48.61	48.07	48.58	1,984,995	+0.07(+0.14%)
Nov 04, 2010	48.50	48.63	48.11	48.51	2,611,167	+0.63(+1.32%)
Nov 03, 2010	48.07	48.23	47.48	47.88	1,568,190	-0.21(-0.44%)
Nov 02, 2010	47.78	48.19	47.77	48.09	1,153,733	+0.57(+1.20%)
Nov 01, 2010	47.98	48.14	47.20	47.52	1,219,039	-0.30(-0.63%)
Oct 29, 2010	47.63	47.92	47.28	47.82	2,042,246	+0.09(+0.19%)
Oct 28, 2010	47.68	47.91	47.37	47.73	1,697,922	+0.28(+0.59%)
Oct 27, 2010	47.27	47.49	46.93	47.45	1,755,351	-0.22(-0.46%)
Oct 25, 2010	47.89	48.11	47.56	47.67	1,442,454	+0.01(+0.02%)
Oct 22, 2010	47.48	47.69	47.35	47.66	1,662,430	+0.31(+0.65%)
Oct 21, 2010	47.65	47.90	47.13	47.35	1,939,562	-0.15(-0.32%)
Oct 20, 2010	47.08	47.93	47.05	47.50	2,112,667	+0.59(+1.26%)
Oct 19, 2010	46.97	47.36	46.78	46.91	2,373,080	-0.30(-0.64%)
Oct 18, 2010	47.15	47.52	46.95	47.21	2,231,136	+0.31(+0.66%)
Oct 15, 2010	46.94	47.08	46.51	46.90	4,665,246	+0.21(+0.45%)
Oct 14, 2010	46.63	46.95	46.55	46.69	2,055,637	+0.23(+0.50%)
Oct 13, 2010	46.47	46.76	46.37	46.46	1,903,190	-0.10(-0.21%)
Oct 12, 2010	46.61	46.66	46.11	46.56	1,932,716	-0.03(-0.06%)
Oct 11, 2010	46.74	47.01	46.48	46.59	1,353,749	-0.19(-0.41%)
Oct 08, 2010	46.78	46.90	46.44	46.78	1,971,845	+0.29(+0.62%)
Oct 07, 2010	46.50	46.69	46.28	46.49	1,718,366	+0.15(+0.32%)
Oct 06, 2010	46.72	46.82	46.10	46.34	2,034,982	-0.36(-0.77%)
Oct 05, 2010	46.15	46.76	46.15	46.70	4,077,159	+0.97(+2.12%)
Oct 04, 2010	45.78	46.15	45.42	45.73	2,036,601	+0.01(+0.02%)
Oct 01, 2010	45.72	45.94	45.38	45.72	2,909,464	+0.30(+0.65%)
Sep 30, 2010	45.41	45.70	45.19	45.42	15,645	+0.23(+0.52%)
Sep 29, 2010	45.35	45.40	44.89	45.19	2,573,749	-0.36(-0.79%)
Sep 28, 2010	45.61	45.61	45.11	45.55	250	-0.36(-0.78%)
Sep 27, 2010	45.94	46.16	45.59	45.91	2,084,927	+0.09(+0.20%)
Sep 24, 2010	45.40	45.95	45.34	45.82	3,015,599	+0.60(+1.33%)
Sep 23, 2010	45.22	45.43	44.93	45.22	6,450,254	+0.05(+0.11%)
Sep 22, 2010	45.03	45.27	44.90	45.17	5,544,797	+0.17(+0.38%)
Sep 21, 2010	45.25	45.30	44.90	45.00	8,965,882	-0.37(-0.82%)
Sep 20, 2010	45.23	45.43	45.10	45.37	2,790,166	+0.11(+0.24%)
Sep 17, 2010	45.26	45.62	45.00	45.26	5,980,418	-0.22(-0.48%)
Sep 15, 2010	44.65	45.56	44.62	45.48	5,444,580	+0.62(+1.38%)
Sep 14, 2010	43.84	45.23	43.81	44.86	9,283,476	+0.60(+1.36%)
Sep 13, 2010	44.08	44.60	43.17	44.26	15,166,571	-1.75(-3.80%)
Sep 10, 2010	46.21	48.08	43.94	46.01	30,813,244	-2.23(-4.62%)
Sep 09, 2010	48.16	48.32	47.93	48.24	2,581,766	+0.54(+1.13%)
Sep 08, 2010	47.96	48.10	47.57	47.70	796	-0.25(-0.52%)
Sep 07, 2010	47.75	48.34	47.65	47.95	948	+0.27(+0.57%)
Sep 03, 2010	47.76	48.00	47.37	47.68	2,323,519	-0.02(-0.04%)
Sep 02, 2010	47.93	47.93	47.35	47.70	932	-0.08(-0.17%)
Sep 01, 2010	47.02	47.96	46.70	47.78	3,608,970	+1.08(+2.31%)
Aug 31, 2010	46.62	46.95	46.19	46.70	36,633	-0.20(-0.43%)
Aug 30, 2010	47.61	47.63	46.74	46.90	3,403,283	-0.73(-1.53%)
Aug 27, 2010	47.63	47.73	46.60	47.63	2,637,789	+0.78(+1.66%)
Aug 26, 2010	47.21	47.29	46.69	46.85	3,547,512	-0.21(-0.45%)
Aug 25, 2010	46.49	47.28	46.37	47.06	2,553,761	+0.33(+0.71%)
Aug 24, 2010	45.87	46.93	45.87	46.73	496	+0.53(+1.15%)
Aug 23, 2010	45.87	46.50	45.84	46.20	3,318,925	+0.34(+0.74%)
Aug 20, 2010	44.75	45.97	44.75	45.86	3,842,158	+0.76(+1.69%)
Aug 19, 2010	45.23	45.31	44.65	45.10	496	-0.23(-0.51%)
Aug 18, 2010	45.89	46.00	44.83	45.33	4,163,749	-0.66(-1.44%)
Aug 17, 2010	45.98	46.24	45.57	45.99	2,959,154	+0.21(+0.46%)
Aug 16, 2010	45.54	45.89	45.02	45.78	1,784,157	+0.07(+0.15%)
Aug 13, 2010	45.71	45.90	45.41	45.71	2,614,962	+0.12(+0.26%)
Aug 12, 2010	44.91	45.71	44.74	45.59	2,892,000	+0.33(+0.73%)
Aug 11, 2010	45.67	45.73	45.23	45.26	2,275,758	-0.09(-0.20%)
Aug 10, 2010	45.35	46.50	45.27	45.35	300	-0.39(-0.85%)
Aug 09, 2010	45.78	46.05	45.61	45.74	1,998,666	+0.10(+0.22%)
Aug 06, 2010	45.64	45.70	44.85	45.64	3,588,623	+0.41(+0.91%)
Aug 05, 2010	44.56	45.26	44.50	45.23	2,810,183	-0.07(-0.15%)
Aug 04, 2010	44.93	45.53	44.60	45.30	2,806,016	+0.21(+0.47%)
Aug 03, 2010	45.23	45.71	45.05	45.09	2,241,713	-0.30(-0.66%)
Aug 02, 2010	44.88	45.61	44.88	45.39	2,759,929	+0.99(+2.23%)
Jul 30, 2010	44.40	44.76	43.86	44.40	2,952,415	-0.08(-0.18%)
Jul 29, 2010	44.90	45.25	44.20	44.48	2,381,622	-0.33(-0.74%)
Jul 28, 2010	44.81	45.14	44.70	44.81	297	-0.47(-1.04%)
Jul 27, 2010	45.28	45.46	44.61	45.28	397	+0.70(+1.57%)
Jul 26, 2010	44.21	44.59	44.03	44.58	1,474,491	+0.35(+0.79%)
Jul 23, 2010	43.99	44.24	43.53	44.23	2,124,553	+0.30(+0.68%)
Jul 22, 2010	43.43	44.16	43.43	43.93	2,287,765	+0.73(+1.69%)
Jul 21, 2010	43.83	43.86	43.03	43.20	2,827,808	-0.57(-1.30%)
Jul 20, 2010	43.77	43.77	42.84	43.77	1,685,315	+0.42(+0.97%)
Jul 19, 2010	42.72	43.49	42.72	43.35	1,504,468	+0.79(+1.86%)
Jul 16, 2010	42.56	43.48	42.47	42.56	2,238,037	-0.96(-2.21%)
Jul 15, 2010	42.98	43.60	42.84	43.52	2,587,596	+0.61(+1.42%)
Jul 14, 2010	42.61	42.93	42.30	42.91	1,679,936	+0.11(+0.26%)
Jul 13, 2010	42.99	43.09	42.47	42.80	2,599,871	-0.19(-0.44%)
Jul 12, 2010	42.60	43.06	42.40	42.99	1,683,173	+0.36(+0.84%)
Jul 09, 2010	42.63	42.71	42.26	42.63	1,834,683	+0.08(+0.19%)
Jul 08, 2010	42.52	42.58	42.15	42.55	2,375,754	+0.29(+0.69%)
Jul 07, 2010	41.27	42.29	41.22	42.26	2,526,719	+0.87(+2.10%)
Jul 06, 2010	40.97	41.47	40.83	41.39	1,812	+0.66(+1.62%)
Jul 02, 2010	40.73	40.99	40.55	40.73	2,055,518	+0.00(+0.00%)
Jul 01, 2010	40.73	41.03	40.52	40.73	3,150,972	-0.37(-0.90%)
Jun 30, 2010	41.51	41.86	40.98	41.10	1,175	-0.38(-0.92%)
Jun 29, 2010	41.71	41.79	41.23	41.48	2,737,590	-0.53(-1.26%)
Jun 25, 2010	42.01	42.11	41.12	42.01	2,942,951	+0.49(+1.18%)
Jun 24, 2010	41.58	42.17	41.48	41.52	2,119,525	-0.13(-0.31%)
Jun 23, 2010	42.29	42.31	41.53	41.65	1,509,701	-0.63(-1.49%)
Jun 22, 2010	43.09	43.09	42.16	42.28	2,227,421	-0.73(-1.70%)
Jun 21, 2010	43.41	43.79	42.81	43.01	1,450,040	-0.17(-0.39%)
Jun 18, 2010	43.18	43.34	43.01	43.18	1,977,969	-0.06(-0.14%)
Jun 17, 2010	42.84	43.28	42.67	43.24	2,484,197	+0.54(+1.26%)
Jun 16, 2010	42.27	42.90	42.06	42.70	1,872,594	+0.32(+0.76%)
Jun 15, 2010	41.77	42.38	41.62	42.38	2,167,876	+0.90(+2.17%)
Jun 14, 2010	41.62	41.86	41.48	41.48	1,892,935	+0.06(+0.14%)
Jun 11, 2010	40.87	41.44	40.65	41.42	2,657,333	+0.24(+0.58%)
Jun 10, 2010	40.34	41.19	40.34	41.18	3,302,200	+1.18(+2.95%)
Jun 09, 2010	40.97	40.98	39.87	40.00	4,444,463	-0.90(-2.20%)
Jun 08, 2010	40.64	40.95	40.26	40.90	3,427,459	+0.38(+0.94%)
Jun 07, 2010	40.38	41.17	40.38	40.52	2,733,791	+0.09(+0.22%)
Jun 04, 2010	40.43	41.23	40.27	40.43	3,438,178	-1.22(-2.93%)
Jun 03, 2010	41.49	42.01	41.43	41.65	2,220,739	+0.07(+0.17%)
Jun 02, 2010	40.79	41.58	40.56	41.58	2,400	+0.86(+2.11%)
Jun 01, 2010	41.16	41.65	40.70	40.72	2,993,537	-0.78(-1.88%)
May 28, 2010	41.50	41.94	41.30	41.50	2,726,293	+0.14(+0.34%)
May 27, 2010	41.58	41.74	41.04	41.36	2,794,488	+0.15(+0.36%)
May 26, 2010	41.53	41.76	41.06	41.21	2,322,222	-0.04(-0.10%)
May 25, 2010	40.76	41.31	40.04	41.25	3,357,546	-0.11(-0.27%)
May 24, 2010	41.42	41.92	41.19	41.36	2,340,997	-0.40(-0.96%)
May 21, 2010	41.16	41.80	41.01	41.76	3,422,663	+0.21(+0.51%)
May 20, 2010	41.87	42.17	41.53	41.55	4,538,998	-1.32(-3.08%)
May 19, 2010	43.27	43.51	42.67	42.87	3,750,003	-0.69(-1.58%)
May 18, 2010	43.98	44.29	43.48	43.56	100	-0.36(-0.82%)
May 17, 2010	43.79	44.09	43.26	43.92	2,463,802	+0.29(+0.66%)
May 14, 2010	43.63	44.19	43.25	43.63	3,281,874	-0.12(-0.27%)
May 13, 2010	44.15	44.39	43.63	43.75	2,123,067	-0.54(-1.22%)
May 12, 2010	44.32	44.96	44.01	44.29	3,450,076	-0.12(-0.27%)
May 11, 2010	44.08	44.64	43.98	44.41	3,796,537	+0.18(+0.41%)
May 10, 2010	43.92	44.34	43.12	44.23	4,484,450	+1.06(+2.46%)
May 07, 2010	37.51	43.98	34.95	43.17	5,200,083	+0.65(+1.53%)
May 06, 2010	44.28	44.29	41.35	42.52	4,813,673	-2.03(-4.56%)
May 05, 2010	44.67	44.76	44.23	44.55	4,691,517	+0.48(+1.09%)
May 04, 2010	43.83	44.35	43.79	44.07	3,780,905	-0.34(-0.77%)
May 03, 2010	43.88	44.54	43.76	44.41	2,720,814	+0.61(+1.39%)
Apr 30, 2010	43.61	44.25	43.55	43.80	2,671,429	+0.27(+0.62%)
Apr 29, 2010	43.53	44.03	43.42	43.53	1,926,999	+0.06(+0.14%)
Apr 28, 2010	43.39	43.65	43.04	43.47	3,399,036	+0.26(+0.60%)
Apr 27, 2010	43.50	43.90	43.18	43.21	2,423,269	-0.45(-1.03%)
Apr 26, 2010	43.99	44.00	43.59	43.66	1,800,189	-0.30(-0.68%)
Apr 23, 2010	43.27	43.99	43.06	43.96	2,714,631	+0.70(+1.62%)
Apr 22, 2010	42.90	43.31	42.57	43.26	2,309,268	+0.12(+0.28%)
Apr 21, 2010	43.14	43.19	42.89	43.14	16,110	+0.04(+0.09%)
Apr 20, 2010	42.91	43.14	42.69	43.10	1,682,526	+0.35(+0.82%)
Apr 19, 2010	42.39	42.82	42.39	42.75	1,749,331	+0.22(+0.52%)
Apr 16, 2010	42.79	42.96	42.41	42.53	2,495,143	-0.27(-0.63%)
Apr 15, 2010	42.60	42.95	42.13	42.80	2,425,302	+0.20(+0.47%)
Apr 14, 2010	42.55	42.62	42.17	42.60	2,345,257	-0.05(-0.12%)
Apr 13, 2010	43.08	43.12	42.57	42.65	1,999,400	-0.48(-1.11%)
Apr 12, 2010	43.19	43.31	42.96	43.13	1,290,519	+0.20(+0.47%)
Apr 09, 2010	42.48	42.94	42.12	42.93	2,141,922	+0.46(+1.08%)
Apr 08, 2010	42.68	42.73	42.23	42.47	1,597,770	-0.24(-0.56%)
Apr 07, 2010	43.16	43.16	42.56	42.71	1,704,899	-0.45(-1.04%)
Apr 06, 2010	42.76	43.27	42.72	43.16	1,668,705	+0.42(+0.98%)
Apr 05, 2010	42.73	43.09	42.66	42.74	1,451,653	+0.00(+0.00%)
Apr 01, 2010	42.58	42.74	42.74	42.74	1,474,400	+0.32(+0.75%)
Mar 31, 2010	42.50	42.70	42.15	42.42	1,918,876	-0.10(-0.24%)
Mar 30, 2010	42.81	43.00	42.51	42.52	1,701,879	-0.29(-0.68%)
Mar 29, 2010	42.64	42.98	42.64	42.81	1,728,048	-0.16(-0.37%)
Mar 26, 2010	43.01	43.15	42.81	42.97	1,898,487	-0.01(-0.02%)
Mar 25, 2010	42.96	43.21	42.79	42.98	2,780,125	+0.11(+0.26%)
Mar 24, 2010	43.18	43.29	42.85	42.87	2,292,116	-0.45(-1.04%)
Mar 23, 2010	43.06	43.36	43.01	43.32	2,275,954	+0.32(+0.74%)
Mar 22, 2010	43.25	43.25	42.71	43.00	2,585,201	-0.30(-0.69%)
Mar 19, 2010	43.22	43.41	42.93	43.30	3,506,672	+0.13(+0.30%)
Mar 18, 2010	43.13	43.22	42.82	43.17	1,995,705	-0.05(-0.12%)
Mar 17, 2010	43.36	43.42	43.10	43.22	1,828,031	+0.00(+0.00%)
Mar 16, 2010	42.96	43.28	42.80	43.22	1,425,192	+0.25(+0.58%)
Mar 15, 2010	42.65	42.98	42.65	42.97	1,764,631	+0.18(+0.42%)
Mar 12, 2010	43.12	43.12	42.56	42.79	1,999,203	-0.12(-0.28%)
Mar 11, 2010	42.97	43.07	42.66	42.91	1,802,837	-0.06(-0.14%)
Mar 10, 2010	42.89	43.01	42.58	42.97	2,261,220	+0.13(+0.30%)
Mar 09, 2010	42.51	42.84	42.49	42.84	2,379,034	+0.25(+0.59%)
Mar 08, 2010	42.60	42.90	42.44	42.59	1,693,517	-0.05(-0.12%)
Mar 05, 2010	42.69	42.69	42.33	42.64	1,441,539	+0.23(+0.54%)
Mar 04, 2010	42.31	42.49	41.99	42.41	2,079,371	+0.10(+0.24%)
Mar 03, 2010	42.77	42.83	42.31	42.31	2,437,266	-0.33(-0.77%)
Mar 02, 2010	42.21	42.95	42.21	42.64	2,535,664	+0.60(+1.43%)
Mar 01, 2010	42.07	42.35	41.89	42.04	2,362,356	+0.12(+0.29%)
Feb 26, 2010	41.59	42.07	41.26	41.92	4,825,991	+0.42(+1.01%)
Feb 25, 2010	41.52	41.78	41.01	41.50	4,052,359	-0.51(-1.21%)
Feb 24, 2010	42.06	42.21	41.70	42.01	3,989,193	-0.01(-0.02%)
Feb 23, 2010	41.95	42.14	41.56	42.02	3,351,990	+0.04(+0.10%)
Feb 22, 2010	42.78	42.78	41.96	41.98	2,561,322	-0.63(-1.48%)
Feb 19, 2010	42.26	43.35	42.15	42.61	3,088,719	+0.10(+0.24%)
Feb 18, 2010	41.89	42.63	41.75	42.51	2,741,778	+0.64(+1.53%)
Feb 17, 2010	41.96	42.09	41.64	41.87	2,021,876	+0.09(+0.22%)
Feb 16, 2010	41.36	41.90	41.34	41.78	1,826,339	+0.76(+1.85%)
Feb 12, 2010	41.02	41.02	41.02	41.02	2,000,000	-0.27(-0.65%)
Feb 11, 2010	40.94	41.31	40.58	41.29	3,199,101	+0.24(+0.58%)
Feb 10, 2010	41.31	41.39	40.59	41.05	3,008,392	-0.34(-0.82%)
Feb 09, 2010	41.61	42.19	41.36	41.39	3,269,036	+0.06(+0.15%)
Feb 08, 2010	41.89	42.15	41.29	41.33	2,358,523	-0.59(-1.41%)
Feb 05, 2010	41.29	42.03	41.02	41.92	5,163,758	+0.56(+1.35%)
Feb 04, 2010	42.01	42.39	41.36	41.36	2,775,618	-0.85(-2.01%)
Feb 03, 2010	41.97	42.26	41.61	42.21	3,675,364	+0.04(+0.09%)
Feb 02, 2010	42.18	42.34	41.82	42.17	3,802,569	-0.23(-0.54%)
Feb 01, 2010	42.40	42.50	42.00	42.40	2,508,327	+0.16(+0.38%)
Jan 29, 2010	42.76	42.87	42.18	42.24	5,139,681	-0.50(-1.17%)
Jan 28, 2010	43.37	43.50	42.65	42.74	3,289,040	-0.63(-1.45%)
Jan 27, 2010	44.07	44.08	42.90	43.37	3,879,386	-0.70(-1.59%)
Jan 26, 2010	44.34	44.34	43.83	44.07	1,805,651	-0.30(-0.68%)
Jan 25, 2010	43.92	44.41	43.51	44.37	3,052,450	+0.76(+1.74%)
Jan 22, 2010	44.48	44.78	43.60	43.61	2,942,531	-0.96(-2.15%)
Jan 21, 2010	45.12	45.48	44.30	44.57	1,793,601	-0.46(-1.02%)
Jan 20, 2010	45.16	45.39	44.51	45.03	2,662,655	-0.56(-1.23%)
Jan 19, 2010	44.91	45.63	44.91	45.59	2,618,444	+0.58(+1.29%)
Jan 15, 2010	44.30	45.01	45.01	45.01	3,917,900	+0.52(+1.17%)
Jan 14, 2010	44.72	44.74	44.43	44.49	1,249,511	-0.28(-0.63%)
Jan 13, 2010	44.64	45.11	44.43	44.77	1,653,065	+0.27(+0.61%)
Jan 12, 2010	44.26	44.88	44.24	44.50	2,476,003	+0.05(+0.11%)
Jan 11, 2010	43.90	44.52	43.81	44.45	2,154,646	+0.66(+1.51%)
Jan 08, 2010	43.49	43.88	43.34	43.79	1,521,326	+0.04(+0.09%)
Jan 07, 2010	44.53	44.64	43.69	43.75	2,377,643	-0.76(-1.71%)
Jan 06, 2010	43.89	44.83	43.78	44.51	2,541,189	+0.51(+1.16%)
Jan 05, 2010	44.61	44.82	43.90	44.00	2,599,294	-0.50(-1.12%)
Jan 04, 2010	44.95	45.12	44.45	44.50	2,041,798	-0.15(-0.34%)
Dec 31, 2009	45.48	44.65	44.65	44.65	1,201,200	-0.75(-1.65%)
Dec 30, 2009	45.39	45.75	45.29	45.40	2,395,907	-0.07(-0.15%)
Dec 29, 2009	45.40	45.80	45.31	45.47	1,522,285	-0.13(-0.29%)
Dec 28, 2009	45.67	45.77	45.44	45.60	1,117,842	+0.09(+0.20%)
Dec 24, 2009	44.92	45.67	44.84	45.51	947,841	+0.76(+1.70%)
Dec 23, 2009	44.96	45.04	44.59	44.75	1,721,190	-0.06(-0.13%)
Dec 22, 2009	45.20	45.44	44.78	44.81	1,683,442	-0.65(-1.43%)
Dec 21, 2009	45.20	45.58	45.05	45.46	2,448,032	+0.35(+0.78%)
Dec 18, 2009	45.26	45.57	45.02	45.11	4,750,311	+0.13(+0.29%)
Dec 17, 2009	44.75	45.23	44.43	44.98	2,095,849	-0.13(-0.29%)
Dec 16, 2009	45.17	45.34	44.70	45.11	2,004,791	-0.03(-0.07%)
Dec 15, 2009	45.19	45.19	44.71	45.14	1,258,395	-0.17(-0.38%)
Dec 14, 2009	45.21	45.36	44.99	45.31	1,991,839	+0.37(+0.82%)
Dec 11, 2009	44.42	44.98	44.15	44.94	1,802,077	+0.64(+1.44%)
Dec 10, 2009	44.18	44.54	43.93	44.30	2,060,279	+0.32(+0.73%)
Dec 09, 2009	43.60	44.08	43.50	43.98	3,053,424	+0.41(+0.94%)
Dec 08, 2009	43.66	43.78	43.22	43.57	1,273,348	-0.06(-0.14%)
Dec 07, 2009	43.57	43.98	43.48	43.63	1,308,929	+0.19(+0.44%)
Dec 04, 2009	43.99	44.20	42.82	43.44	2,362,266	-0.09(-0.21%)
Dec 03, 2009	43.29	43.87	43.22	43.53	2,031,382	+0.22(+0.51%)
Dec 02, 2009	43.06	43.54	42.88	43.31	2,379,810	+0.42(+0.98%)

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.