Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.02	15.22	15.00	15.07	2,628,422	+0.03(+0.17%)
Nov 27, 2009	14.77	15.18	14.56	15.04	1,411,142	-0.36(-2.32%)
Nov 25, 2009	15.41	15.51	15.28	15.40	2,735,966	+0.08(+0.50%)
Nov 24, 2009	15.60	15.60	15.28	15.32	2,707,636	-0.24(-1.55%)
Nov 23, 2009	15.59	15.80	15.51	15.56	2,809,346	+0.12(+0.80%)
Nov 20, 2009	15.43	15.47	15.34	15.44	2,334,605	-0.05(-0.31%)
Nov 19, 2009	15.59	15.65	15.29	15.49	2,856,480	-0.22(-1.42%)
Nov 18, 2009	15.83	15.84	15.63	15.71	1,749,471	-0.04(-0.27%)
Nov 17, 2009	15.50	15.76	15.48	15.75	1,626,887	+0.12(+0.77%)
Nov 16, 2009	15.66	15.75	15.59	15.63	1,951,105	+0.07(+0.46%)
Nov 13, 2009	15.45	15.56	15.28	15.56	2,933,463	+0.27(+1.78%)
Nov 12, 2009	15.44	15.58	15.25	15.29	3,334,353	-0.26(-1.68%)
Nov 11, 2009	15.52	15.65	15.44	15.55	2,376,139	+0.20(+1.29%)
Nov 10, 2009	15.33	15.45	15.26	15.35	2,906,983	+0.01(+0.07%)
Nov 09, 2009	15.02	15.37	15.00	15.34	4,223,687	+0.56(+3.78%)
Nov 06, 2009	14.65	14.90	14.52	14.78	2,621,883	+0.02(+0.14%)
Nov 05, 2009	14.53	14.76	14.53	14.76	3,016,150	+0.32(+2.20%)
Nov 04, 2009	14.56	14.77	14.41	14.45	5,376,402	+0.13(+0.88%)
Nov 03, 2009	14.39	14.52	14.22	14.32	10,418,002	+0.38(+2.73%)
Nov 02, 2009	13.96	14.01	13.62	13.94	6,451,509	+0.12(+0.87%)
Oct 30, 2009	13.90	14.03	13.75	13.82	6,304,299	-0.13(-0.90%)
Oct 29, 2009	13.59	14.03	13.54	13.94	4,164,795	+0.41(+3.05%)
Oct 28, 2009	13.89	14.14	13.47	13.53	6,496,653	-0.44(-3.18%)
Oct 27, 2009	14.37	14.38	13.88	13.98	4,253,602	-0.38(-2.67%)
Oct 26, 2009	14.44	14.71	14.31	14.36	3,948,432	-0.05(-0.34%)
Oct 23, 2009	14.46	14.48	14.36	14.41	4,834,205	-0.40(-2.67%)
Oct 22, 2009	14.81	14.92	14.58	14.80	4,443,345	-0.11(-0.75%)
Oct 21, 2009	14.76	15.07	14.58	14.91	7,040,794	-0.11(-0.72%)
Oct 20, 2009	14.89	15.05	14.87	15.02	3,467,180	-0.19(-1.22%)
Oct 19, 2009	15.16	15.22	15.06	15.21	5,144,937	+0.11(+0.76%)
Oct 16, 2009	14.86	15.13	14.72	15.10	3,367,002	+0.17(+1.11%)
Oct 15, 2009	14.89	15.05	14.82	14.93	2,865,061	-0.13(-0.86%)
Oct 14, 2009	14.88	15.09	14.68	15.06	4,171,068	+0.50(+3.40%)
Oct 13, 2009	14.76	14.88	14.45	14.56	2,666,441	-0.05(-0.31%)
Oct 12, 2009	14.79	14.86	14.45	14.61	1,988,275	-0.16(-1.09%)
Oct 09, 2009	14.71	14.85	14.63	14.77	3,165,634	+0.11(+0.74%)
Oct 08, 2009	14.55	14.70	14.37	14.66	4,991,816	+0.27(+1.85%)
Oct 07, 2009	14.29	14.46	14.18	14.39	4,416,090	+0.10(+0.68%)
Oct 06, 2009	14.10	14.43	14.05	14.30	4,210,794	+0.32(+2.27%)
Oct 05, 2009	13.75	14.02	13.53	13.98	4,132,575	+0.37(+2.72%)
Oct 02, 2009	13.56	13.77	13.42	13.61	3,787,568	-0.11(-0.77%)
Oct 01, 2009	14.02	14.13	13.69	13.71	5,444,716	-0.32(-2.27%)
Sep 30, 2009	14.16	14.24	13.86	14.03	5,941,343	+0.01(+0.10%)
Sep 29, 2009	14.12	14.16	13.95	14.02	2,607,982	-0.16(-1.11%)
Sep 28, 2009	13.82	14.20	13.76	14.18	3,669,728	+0.46(+3.36%)
Sep 25, 2009	13.81	13.97	13.63	13.71	3,066,262	-0.06(-0.44%)
Sep 24, 2009	14.20	14.27	13.73	13.78	4,571,138	-0.37(-2.65%)
Sep 23, 2009	14.45	14.45	14.14	14.15	3,260,187	-0.17(-1.16%)
Sep 22, 2009	14.47	14.51	14.29	14.32	3,118,025	+0.02(+0.12%)
Sep 21, 2009	14.48	14.54	14.22	14.30	3,397,005	-0.32(-2.16%)
Sep 18, 2009	14.65	14.72	14.59	14.61	3,342,725	-0.04(-0.27%)
Sep 17, 2009	14.59	14.85	14.59	14.65	8,567,808	-0.03(-0.21%)
Sep 16, 2009	14.72	14.83	14.57	14.69	5,231,782	+0.00(+0.02%)
Sep 15, 2009	14.31	14.71	14.19	14.68	7,039,269	+0.43(+2.99%)
Sep 14, 2009	14.15	14.39	14.10	14.26	4,347,385	-0.09(-0.66%)
Sep 11, 2009	14.38	14.48	14.27	14.35	4,556,713	-0.01(-0.04%)
Sep 10, 2009	14.13	14.41	14.09	14.36	5,927,023	+0.26(+1.85%)
Sep 09, 2009	14.42	14.44	14.04	14.10	6,418,312	-0.29(-2.01%)
Sep 08, 2009	14.45	14.56	14.33	14.38	5,374,845	+0.17(+1.21%)
Sep 04, 2009	13.91	14.25	13.88	14.21	3,626,267	+0.28(+2.04%)
Sep 03, 2009	13.45	13.95	13.36	13.93	4,324,200	+0.58(+4.36%)
Sep 02, 2009	13.48	13.49	13.16	13.35	4,973,878	-0.20(-1.46%)
Sep 01, 2009	13.79	14.00	13.48	13.55	4,478,920	-0.28(-2.03%)
Aug 31, 2009	13.89	13.90	13.62	13.83	5,262,462	-0.32(-2.27%)
Aug 28, 2009	14.27	14.39	14.10	14.15	3,833,068	-0.06(-0.42%)
Aug 27, 2009	14.06	14.26	13.79	14.21	4,764,267	+0.09(+0.61%)
Aug 26, 2009	14.23	14.32	13.98	14.12	5,862,280	-0.08(-0.59%)
Aug 25, 2009	14.07	14.34	14.07	14.20	5,195,083	+0.21(+1.47%)
Aug 24, 2009	14.18	14.32	13.93	14.00	3,691,178	-0.15(-1.07%)
Aug 21, 2009	14.04	14.22	13.94	14.15	4,670,405	+0.17(+1.23%)
Aug 20, 2009	13.91	14.10	13.91	13.98	3,809,272	-0.01(-0.04%)
Aug 19, 2009	13.64	14.08	13.45	13.98	4,559,610	+0.20(+1.45%)
Aug 18, 2009	13.57	13.83	13.57	13.78	4,344,183	+0.33(+2.47%)
Aug 17, 2009	13.64	13.64	13.43	13.45	4,051,187	-0.61(-4.32%)
Aug 14, 2009	14.24	14.26	13.88	14.06	4,071,341	-0.14(-1.01%)
Aug 13, 2009	14.16	14.28	13.94	14.20	3,018,818	+0.08(+0.57%)
Aug 12, 2009	13.90	14.26	13.86	14.12	3,553,474	+0.17(+1.21%)
Aug 11, 2009	13.91	13.99	13.72	13.95	4,309,007	-0.17(-1.22%)
Aug 10, 2009	14.34	14.35	14.03	14.12	2,456,791	-0.29(-2.05%)
Aug 07, 2009	14.04	14.55	14.04	14.42	4,485,151	+0.30(+2.15%)
Aug 06, 2009	14.43	14.45	14.06	14.12	5,336,875	-0.25(-1.71%)
Aug 05, 2009	14.49	14.49	14.08	14.36	8,006,971	-0.04(-0.28%)
Aug 04, 2009	14.10	14.56	14.10	14.40	4,798,337	+0.14(+1.00%)
Aug 03, 2009	14.21	14.40	14.16	14.26	5,949,869	+0.29(+2.05%)
Jul 31, 2009	13.81	14.16	13.67	13.97	5,591,679	+0.27(+1.96%)
Jul 30, 2009	13.30	13.84	13.30	13.70	7,451,885	+0.56(+4.23%)
Jul 29, 2009	12.97	13.17	12.87	13.15	3,439,370	-0.02(-0.13%)
Jul 28, 2009	12.99	13.25	12.99	13.16	4,331,832	+0.10(+0.77%)
Jul 27, 2009	13.13	13.17	12.87	13.06	8,157,554	-0.09(-0.70%)
Jul 24, 2009	13.18	13.42	13.08	13.16	9,409,327	-0.13(-0.97%)
Jul 23, 2009	13.13	13.53	13.04	13.29	6,572,836	+0.20(+1.55%)
Jul 22, 2009	13.03	13.31	12.94	13.08	3,965,881	-0.01(-0.04%)
Jul 21, 2009	13.14	13.27	13.00	13.09	10,742,739	+0.28(+2.19%)
Jul 20, 2009	12.57	12.89	12.57	12.81	8,940,782	+0.28(+2.26%)
Jul 17, 2009	12.45	12.68	12.37	12.52	6,745,560	+0.03(+0.21%)
Jul 16, 2009	12.21	12.54	12.12	12.50	10,186,417	+0.23(+1.87%)
Jul 15, 2009	11.89	12.31	11.88	12.27	9,952,512	+0.52(+4.41%)
Jul 14, 2009	11.59	11.78	11.56	11.75	10,324,666	+0.35(+3.07%)
Jul 13, 2009	11.25	11.42	11.03	11.40	8,417,811	+0.19(+1.74%)
Jul 10, 2009	11.04	11.31	10.96	11.21	4,240,462	+0.15(+1.37%)
Jul 09, 2009	11.15	11.24	10.96	11.05	5,850,403	-0.06(-0.57%)
Jul 08, 2009	11.24	11.35	10.86	11.12	7,065,644	-0.05(-0.44%)
Jul 07, 2009	11.78	11.94	11.14	11.17	9,784,313	-0.77(-6.46%)
Jul 06, 2009	11.86	11.94	11.60	11.94	4,838,209	-0.05(-0.45%)
Jul 02, 2009	12.27	12.37	11.93	11.99	3,649,103	-0.38(-3.06%)
Jul 01, 2009	12.39	12.63	12.35	12.37	1,854,693	+0.06(+0.51%)
Jun 30, 2009	12.41	12.55	12.16	12.31	4,521,358	-0.10(-0.79%)
Jun 29, 2009	12.42	12.61	12.29	12.40	3,398,537	-0.08(-0.62%)
Jun 26, 2009	12.33	12.63	12.15	12.48	5,176,992	+0.11(+0.90%)
Jun 25, 2009	12.22	12.40	12.17	12.37	5,087,120	+0.42(+3.52%)
Jun 24, 2009	11.83	12.21	11.83	11.95	6,612,098	+0.35(+2.99%)
Jun 23, 2009	11.73	11.89	11.34	11.60	7,071,792	-0.14(-1.20%)
Jun 22, 2009	12.15	12.15	11.74	11.74	5,524,136	-0.55(-4.45%)
Jun 19, 2009	12.05	12.35	12.05	12.29	5,043,586	+0.29(+2.44%)
Jun 18, 2009	12.06	12.15	11.84	12.00	5,133,758	-0.10(-0.85%)
Jun 17, 2009	12.10	12.23	11.94	12.10	5,797,931	-0.03(-0.28%)
Jun 16, 2009	12.14	12.39	12.09	12.13	8,463,988	+0.09(+0.78%)
Jun 15, 2009	12.24	12.33	11.84	12.04	4,967,856	-0.47(-3.73%)
Jun 12, 2009	12.22	12.56	12.16	12.51	5,126,238	+0.11(+0.85%)
Jun 11, 2009	12.55	12.66	12.28	12.40	5,573,731	-0.11(-0.89%)
Jun 10, 2009	12.69	12.77	12.31	12.51	4,882,117	-0.15(-1.18%)
Jun 09, 2009	12.66	12.88	12.57	12.66	4,765,346	+0.09(+0.68%)
Jun 08, 2009	12.57	12.66	12.38	12.57	5,221,982	+0.10(+0.80%)
Jun 05, 2009	12.59	12.70	12.36	12.47	5,343,247	-0.15(-1.18%)
Jun 04, 2009	12.45	12.65	12.26	12.62	5,251,674	+0.30(+2.42%)
Jun 03, 2009	12.67	12.67	12.15	12.33	5,979,282	-0.49(-3.80%)
Jun 02, 2009	12.79	13.01	12.58	12.81	6,476,275	+0.10(+0.81%)
Jun 01, 2009	12.46	12.84	12.39	12.71	6,834,982	+0.26(+2.09%)
May 29, 2009	12.12	12.50	12.12	12.45	7,256,829	+0.37(+3.08%)
May 28, 2009	11.99	12.14	11.73	12.08	4,675,526	+0.15(+1.30%)
May 27, 2009	12.22	12.38	11.85	11.92	5,210,402	-0.33(-2.71%)
May 26, 2009	11.74	12.39	11.61	12.25	8,965,203	+0.40(+3.36%)
May 22, 2009	11.67	11.94	11.61	11.86	6,618,357	+0.33(+2.88%)
May 21, 2009	11.80	11.80	11.42	11.52	5,925,717	-0.36(-3.01%)
May 20, 2009	11.70	12.28	11.70	11.88	8,231,256	+0.32(+2.80%)
May 19, 2009	11.56	11.70	11.48	11.56	7,204,933	+0.01(+0.12%)
May 18, 2009	11.28	11.56	11.26	11.54	4,419,616	+0.35(+3.10%)
May 15, 2009	10.98	11.33	10.96	11.20	7,108,557	+0.24(+2.22%)
May 14, 2009	10.86	11.20	10.86	10.95	7,501,477	-0.01(-0.08%)
May 13, 2009	11.45	11.45	10.88	10.96	9,751,559	-0.65(-5.58%)
May 12, 2009	11.89	11.92	11.50	11.61	7,451,058	-0.14(-1.22%)
May 11, 2009	12.18	12.18	11.72	11.75	6,209,522	-0.53(-4.29%)
May 08, 2009	12.34	12.46	12.14	12.28	5,979,732	+0.11(+0.89%)
May 07, 2009	12.40	12.48	12.04	12.17	5,572,460	-0.20(-1.62%)
May 06, 2009	12.24	12.40	11.97	12.37	5,092,175	+0.27(+2.20%)
May 05, 2009	12.40	12.47	11.96	12.11	5,736,578	-0.31(-2.54%)
May 04, 2009	12.09	12.53	12.07	12.42	4,743,443	+0.47(+3.93%)
May 01, 2009	11.60	12.19	11.51	11.95	7,673,792	+0.37(+3.22%)
Apr 30, 2009	11.75	11.93	11.51	11.58	4,216,097	-0.03(-0.22%)
Apr 29, 2009	11.60	11.73	11.41	11.60	4,280,732	+0.29(+2.58%)
Apr 28, 2009	11.27	11.49	11.14	11.31	6,755,695	-0.07(-0.65%)
Apr 27, 2009	11.36	11.66	11.26	11.39	5,866,078	-0.29(-2.50%)
Apr 24, 2009	11.87	11.98	11.62	11.68	7,786,098	-0.20(-1.66%)
Apr 23, 2009	11.25	11.94	11.25	11.88	8,241,383	+0.38(+3.31%)
Apr 22, 2009	11.41	11.81	11.24	11.49	7,094,219	-0.12(-1.06%)
Apr 21, 2009	11.19	11.72	11.12	11.62	6,708,774	+0.32(+2.87%)
Apr 20, 2009	11.74	11.74	11.25	11.29	5,252,708	-0.67(-5.58%)
Apr 17, 2009	11.84	12.10	11.71	11.96	5,193,910	+0.17(+1.48%)
Apr 16, 2009	11.74	11.89	11.51	11.79	4,800,875	+0.09(+0.78%)
Apr 15, 2009	11.45	11.72	11.33	11.70	6,885,991	+0.33(+2.92%)
Apr 14, 2009	11.69	11.69	11.28	11.36	13,000,924	-0.36(-3.08%)
Apr 13, 2009	11.67	11.77	11.38	11.72	7,401,487	+0.20(+1.71%)
Apr 09, 2009	11.37	11.56	11.24	11.53	10,673,751	+0.63(+5.78%)
Apr 08, 2009	10.63	10.91	10.50	10.90	10,370,896	+0.28(+2.64%)
Apr 07, 2009	10.44	10.73	10.36	10.62	6,608,442	-0.11(-1.01%)
Apr 06, 2009	10.86	11.00	10.55	10.72	9,068,331	-0.44(-3.98%)
Apr 03, 2009	10.79	11.26	10.73	11.17	9,634,952	+0.26(+2.36%)
Apr 02, 2009	10.59	11.17	10.51	10.91	12,077,566	+0.69(+6.75%)
Apr 01, 2009	10.12	10.36	9.968	10.22	10,816,291	+0.07(+0.65%)
Mar 31, 2009	10.17	10.31	10.04	10.15	7,661,067	+0.10(+0.97%)
Mar 30, 2009	10.01	10.29	9.836	10.06	9,265,004	-0.88(-8.04%)
Mar 26, 2009	10.41	10.95	10.41	10.94	11,526,718	+0.63(+6.11%)
Mar 25, 2009	10.45	10.63	9.968	10.31	11,706,469	+0.03(+0.28%)
Mar 24, 2009	10.39	10.53	10.10	10.28	8,184,055	-0.16(-1.51%)
Mar 23, 2009	10.21	10.44	10.20	10.44	7,130,632	+0.72(+7.43%)
Mar 20, 2009	9.974	10.07	9.607	9.713	7,536,783	-0.32(-3.17%)
Mar 19, 2009	10.40	10.41	9.994	10.03	8,391,373	-0.08(-0.79%)
Mar 18, 2009	9.871	10.20	9.564	10.11	10,316,497	+0.14(+1.41%)
Mar 17, 2009	9.985	10.03	9.690	9.971	9,726,789	+0.06(+0.58%)
Mar 16, 2009	9.507	10.17	9.473	9.914	9,941,599	+0.36(+3.72%)
Mar 13, 2009	9.750	9.799	9.455	9.559	0	-0.19(-1.97%)
Mar 12, 2009	9.355	9.816	9.166	9.750	8,129,025	+0.42(+4.55%)
Mar 11, 2009	9.249	9.458	9.074	9.326	8,018,370	+0.23(+2.49%)
Mar 10, 2009	8.579	9.115	8.579	9.100	13,735,877	+0.56(+6.54%)
Mar 09, 2009	8.582	8.840	8.470	8.542	11,156,445	-0.21(-2.36%)
Mar 06, 2009	8.642	8.931	8.418	8.748	0	+0.17(+1.94%)
Mar 05, 2009	9.077	9.077	8.493	8.582	7,580,792	-0.60(-6.52%)
Mar 04, 2009	8.966	9.407	8.814	9.180	13,163,827	+0.38(+4.36%)
Mar 02, 2009	8.991	9.221	8.728	8.797	10,552,344	-0.47(-5.04%)
Feb 27, 2009	9.157	9.447	9.003	9.263	0	-0.05(-0.49%)
Feb 26, 2009	9.384	9.573	9.252	9.309	7,489,520	-0.05(-0.49%)
Feb 25, 2009	9.501	9.530	9.129	9.355	10,671,520	-0.25(-2.65%)
Feb 24, 2009	9.026	9.722	9.026	9.610	7,692,986	+0.64(+7.15%)
Feb 23, 2009	9.481	9.561	8.928	8.968	6,972,990	-0.43(-4.57%)
Feb 20, 2009	9.275	9.538	9.189	9.398	0	+0.05(+0.52%)
Feb 19, 2009	9.596	9.650	9.295	9.349	6,430,486	-0.22(-2.28%)
Feb 18, 2009	9.733	9.776	9.453	9.567	5,903,381	-0.03(-0.27%)
Feb 17, 2009	9.825	9.825	9.521	9.593	7,638,849	-0.64(-6.30%)
Feb 13, 2009	10.31	10.45	10.19	10.24	4,016,806	-0.01(-0.06%)
Feb 12, 2009	10.10	10.24	9.825	10.24	8,819,724	+0.02(+0.22%)
Feb 11, 2009	10.45	10.45	10.09	10.22	6,183,387	-0.12(-1.16%)
Feb 10, 2009	10.70	10.84	10.13	10.34	7,807,673	-0.56(-5.15%)
Feb 09, 2009	10.84	10.96	10.55	10.90	5,050,247	+0.05(+0.47%)
Feb 06, 2009	10.42	11.03	10.31	10.85	0	+0.37(+3.50%)
Feb 05, 2009	10.22	10.54	10.08	10.48	5,729,331	+0.21(+2.01%)
Feb 04, 2009	10.11	10.51	10.10	10.28	5,543,236	+0.13(+1.24%)
Feb 03, 2009	9.911	10.20	9.796	10.15	4,808,273	+0.31(+3.11%)
Feb 02, 2009	9.776	10.02	9.713	9.845	4,411,045	-0.18(-1.80%)
Jan 30, 2009	10.25	10.28	9.897	10.03	0	-0.20(-1.93%)
Jan 29, 2009	10.49	10.50	10.18	10.22	4,840,671	-0.27(-2.59%)
Jan 28, 2009	10.46	10.61	10.30	10.50	8,635,804	+0.30(+2.98%)
Jan 27, 2009	9.785	10.24	9.785	10.19	7,454,525	+0.40(+4.13%)
Jan 26, 2009	9.779	9.997	9.616	9.788	7,110,331	+0.14(+1.42%)
Jan 23, 2009	9.258	9.759	9.112	9.650	0	+0.50(+5.51%)
Jan 22, 2009	9.152	9.275	8.908	9.146	8,607,017	-0.08(-0.90%)
Jan 21, 2009	8.862	9.243	8.854	9.229	9,672,495	+0.42(+4.81%)
Jan 20, 2009	9.361	9.444	8.797	8.805	12,770,918	-1.03(-10.51%)
Jan 16, 2009	10.11	10.33	9.770	9.839	0	-0.03(-0.29%)
Jan 15, 2009	9.570	9.948	9.309	9.868	7,378,586	+0.11(+1.17%)
Jan 14, 2009	10.17	10.17	9.639	9.753	6,498,751	-0.46(-4.49%)
Jan 13, 2009	10.43	10.62	10.08	10.21	7,042,735	-0.25(-2.44%)
Jan 12, 2009	11.15	11.15	10.33	10.47	7,132,464	-0.63(-5.68%)
Jan 09, 2009	11.55	11.55	11.00	11.10	5,636,983	-0.33(-2.88%)
Jan 08, 2009	11.12	11.47	11.12	11.43	5,591,218	+0.16(+1.42%)
Jan 07, 2009	11.62	11.64	11.17	11.27	7,991,631	-0.46(-3.89%)
Jan 06, 2009	11.38	11.81	11.38	11.72	8,677,269	+0.49(+4.39%)
Jan 05, 2009	10.95	11.32	10.72	11.23	8,812,930	+0.36(+3.35%)
Jan 02, 2009	10.54	10.93	10.49	10.86	0	+0.34(+3.18%)
Jan 01, 2009	10.41	10.60	10.28	10.53	0	+0.00(+0.00%)
Dec 31, 2008	10.41	10.60	10.28	10.53	4,737,187	+0.21(+2.08%)
Dec 30, 2008	9.871	10.33	9.871	10.31	4,594,539	+0.38(+3.86%)
Dec 29, 2008	10.14	10.14	9.759	9.931	3,082,943	-0.20(-1.95%)
Dec 26, 2008	10.14	10.14	9.919	10.13	0	+0.15(+1.52%)
Dec 24, 2008	9.768	10.10	9.768	9.977	1,674,282	+0.12(+1.25%)
Dec 23, 2008	10.03	10.09	9.753	9.854	3,945,304	-0.11(-1.06%)
Dec 22, 2008	10.09	10.10	9.796	9.960	4,405,564	+0.03(+0.32%)
Dec 19, 2008	10.23	10.29	9.839	9.928	7,434,332	-0.25(-2.48%)
Dec 18, 2008	10.87	10.88	10.03	10.18	7,484,405	-0.65(-6.00%)
Dec 17, 2008	10.26	11.17	10.24	10.83	8,746,162	+0.37(+3.56%)
Dec 16, 2008	9.785	10.50	9.710	10.46	8,090,978	+0.76(+7.83%)
Dec 15, 2008	9.676	9.839	9.369	9.699	6,055,978	+0.21(+2.17%)
Dec 12, 2008	9.453	9.590	9.223	9.493	0	-0.21(-2.18%)
Dec 11, 2008	10.12	10.30	9.550	9.705	10,011,892	-0.32(-3.17%)
Dec 10, 2008	9.779	10.11	9.667	10.02	5,881,191	+0.37(+3.83%)
Dec 09, 2008	9.842	10.05	9.518	9.653	6,098,905	-0.47(-4.67%)
Dec 08, 2008	10.20	10.42	9.897	10.13	10,272,889	+0.38(+3.91%)
Dec 05, 2008	9.266	9.759	9.169	9.745	0	+0.33(+3.53%)
Dec 04, 2008	9.664	10.10	9.301	9.412	7,538,661	-0.40(-4.11%)
Dec 03, 2008	9.455	9.854	9.077	9.816	12,219,190	+0.40(+4.29%)
Dec 02, 2008	9.484	9.613	9.200	9.412	8,438,217	+0.21(+2.30%)

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.