Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.00	23.24	22.92	23.22	3,613,256	+0.45(+1.97%)
Nov 27, 2009	22.39	22.92	22.33	22.78	2,329,351	-1.02(-4.27%)
Nov 25, 2009	23.55	23.82	23.53	23.79	2,278,688	+0.47(+2.02%)
Nov 24, 2009	23.47	23.47	23.15	23.32	2,335,236	-0.31(-1.32%)
Nov 23, 2009	23.70	23.81	23.58	23.63	2,241,108	+0.50(+2.16%)
Nov 20, 2009	22.96	23.19	22.92	23.13	1,546,583	-0.17(-0.74%)
Nov 19, 2009	23.44	23.44	23.06	23.30	4,302,872	-0.41(-1.73%)
Nov 18, 2009	23.79	23.81	23.59	23.71	5,029,153	-0.13(-0.56%)
Nov 17, 2009	23.75	23.85	23.51	23.85	1,968,443	-0.26(-1.08%)
Nov 16, 2009	23.96	24.26	23.94	24.11	2,504,047	+0.41(+1.73%)
Nov 13, 2009	23.49	23.80	23.37	23.70	2,147,934	+0.32(+1.35%)
Nov 12, 2009	23.76	23.86	23.32	23.38	2,631,107	-0.45(-1.89%)
Nov 11, 2009	23.90	23.99	23.69	23.83	2,519,954	+0.17(+0.70%)
Nov 10, 2009	23.55	23.74	23.47	23.66	2,876,635	-0.07(-0.28%)
Nov 09, 2009	23.35	23.75	23.35	23.73	2,979,659	+0.94(+4.14%)
Nov 06, 2009	22.51	22.85	22.51	22.79	1,901,755	+0.25(+1.11%)
Nov 05, 2009	22.42	22.58	22.33	22.54	2,758,252	+0.21(+0.94%)
Nov 04, 2009	22.46	22.58	22.27	22.33	5,600,879	+0.18(+0.83%)
Nov 03, 2009	21.80	22.15	21.71	22.14	4,722,625	-0.13(-0.57%)
Nov 02, 2009	22.21	22.58	21.92	22.27	6,272,883	+0.30(+1.36%)
Oct 30, 2009	22.54	22.66	21.79	21.97	5,696,886	-0.86(-3.77%)
Oct 29, 2009	22.39	22.91	22.39	22.83	4,537,008	+0.54(+2.41%)
Oct 28, 2009	22.75	22.80	22.15	22.29	4,393,182	-0.90(-3.88%)
Oct 27, 2009	23.41	23.49	23.12	23.19	3,157,058	-0.31(-1.32%)
Oct 26, 2009	23.82	24.05	23.39	23.50	3,043,762	-0.24(-1.01%)
Oct 23, 2009	23.80	23.84	23.61	23.74	2,796,910	-0.25(-1.04%)
Oct 22, 2009	23.72	24.03	23.51	23.99	5,337,440	+0.19(+0.82%)
Oct 21, 2009	23.82	24.20	23.78	23.80	4,456,328	-0.01(-0.05%)
Oct 20, 2009	23.66	23.85	23.65	23.81	3,722,278	-0.12(-0.49%)
Oct 19, 2009	23.66	24.01	23.59	23.92	3,358,653	+0.40(+1.70%)
Oct 16, 2009	23.52	23.64	23.39	23.52	3,286,392	-0.33(-1.40%)
Oct 15, 2009	23.64	23.88	23.58	23.86	2,547,332	+0.11(+0.44%)
Oct 14, 2009	23.62	23.81	23.54	23.75	2,740,467	+0.71(+3.08%)
Oct 13, 2009	23.12	23.15	22.93	23.04	2,299,420	-0.03(-0.14%)
Oct 12, 2009	23.18	23.21	23.03	23.07	3,462,182	-0.02(-0.07%)
Oct 09, 2009	23.01	23.10	22.91	23.09	2,331,868	-0.04(-0.19%)
Oct 08, 2009	22.97	23.27	22.91	23.14	3,521,883	+0.64(+2.86%)
Oct 07, 2009	22.34	22.49	22.28	22.49	3,186,127	+0.28(+1.27%)
Oct 06, 2009	22.12	22.36	22.10	22.21	3,235,696	+0.33(+1.52%)
Oct 05, 2009	21.59	21.93	21.55	21.88	1,661,765	+0.45(+2.10%)
Oct 02, 2009	21.34	21.64	21.21	21.43	4,022,137	-0.33(-1.53%)
Oct 01, 2009	22.30	22.37	21.70	21.76	3,270,618	-0.73(-3.26%)
Sep 30, 2009	22.57	22.65	22.23	22.49	2,677,639	+0.18(+0.80%)
Sep 29, 2009	22.36	22.44	22.20	22.31	1,817,234	+0.04(+0.20%)
Sep 28, 2009	22.04	22.36	21.90	22.27	1,690,746	+0.29(+1.34%)
Sep 25, 2009	21.94	22.11	21.83	21.98	2,522,573	+0.13(+0.61%)
Sep 24, 2009	22.26	22.33	21.72	21.84	4,796,182	-0.32(-1.45%)
Sep 23, 2009	22.34	22.57	22.13	22.16	2,985,730	-0.12(-0.52%)
Sep 22, 2009	22.22	22.31	22.13	22.28	1,899,654	+0.45(+2.06%)
Sep 21, 2009	21.75	21.95	21.67	21.83	2,163,043	-0.21(-0.96%)
Sep 18, 2009	22.11	22.15	21.96	22.04	3,720,260	-0.07(-0.33%)
Sep 17, 2009	22.22	22.31	22.00	22.11	3,842,706	+0.03(+0.14%)
Sep 16, 2009	22.10	22.33	22.02	22.08	7,012,302	+0.55(+2.57%)
Sep 15, 2009	21.42	21.58	21.22	21.53	4,473,966	+0.02(+0.10%)
Sep 14, 2009	21.28	21.55	21.25	21.51	2,249,927	-0.13(-0.62%)
Sep 11, 2009	21.80	21.80	21.53	21.64	1,931,782	-0.09(-0.41%)
Sep 10, 2009	21.42	21.73	21.29	21.73	2,168,532	+0.29(+1.35%)
Sep 09, 2009	21.45	21.57	21.33	21.44	3,498,710	+0.06(+0.29%)
Sep 08, 2009	21.38	21.44	21.27	21.38	2,042,156	+0.62(+2.99%)
Sep 04, 2009	20.53	20.85	20.42	20.76	3,178,355	+0.38(+1.88%)
Sep 03, 2009	20.32	20.43	20.17	20.38	1,648,905	+0.28(+1.38%)
Sep 02, 2009	20.02	20.22	19.95	20.10	2,668,138	-0.02(-0.11%)
Sep 01, 2009	20.43	20.72	20.01	20.12	3,788,854	-0.38(-1.87%)
Aug 31, 2009	20.42	20.51	20.28	20.51	2,701,598	-0.19(-0.94%)
Aug 28, 2009	20.87	20.93	20.57	20.70	1,858,858	+0.07(+0.35%)
Aug 27, 2009	20.43	20.66	20.21	20.63	2,426,567	+0.33(+1.64%)
Aug 26, 2009	20.37	20.41	20.17	20.29	1,826,112	-0.13(-0.65%)
Aug 25, 2009	20.60	20.71	20.39	20.43	3,315,992	-0.02(-0.08%)
Aug 24, 2009	20.58	20.65	20.38	20.44	2,773,463	+0.32(+1.60%)
Aug 21, 2009	20.04	20.23	19.97	20.12	3,226,679	+0.02(+0.08%)
Aug 20, 2009	19.88	20.13	19.84	20.11	1,578,516	+0.05(+0.25%)
Aug 19, 2009	19.63	20.10	19.61	20.06	1,666,121	+0.05(+0.25%)
Aug 18, 2009	19.80	20.04	19.75	20.01	1,817,785	+0.45(+2.30%)
Aug 17, 2009	19.60	19.70	19.48	19.56	2,915,291	-0.61(-3.03%)
Aug 14, 2009	20.59	20.63	20.04	20.17	3,307,320	-0.38(-1.84%)
Aug 13, 2009	20.55	20.62	20.32	20.54	3,152,605	+0.42(+2.07%)
Aug 12, 2009	19.73	20.31	19.73	20.13	3,873,019	+0.40(+2.03%)
Aug 11, 2009	19.83	19.88	19.66	19.73	3,080,204	-0.13(-0.67%)
Aug 10, 2009	19.97	19.99	19.73	19.86	4,982,864	-0.21(-1.05%)
Aug 07, 2009	20.04	20.17	19.90	20.07	5,079,504	+0.11(+0.53%)
Aug 06, 2009	20.45	20.45	19.84	19.97	2,086,744	+0.05(+0.25%)
Aug 05, 2009	20.02	20.05	19.68	19.92	2,205,417	-0.30(-1.48%)
Aug 04, 2009	20.16	20.34	20.07	20.22	4,991,802	-0.08(-0.41%)
Aug 03, 2009	20.18	20.36	20.09	20.30	3,627,226	+0.49(+2.49%)
Jul 31, 2009	19.65	19.92	19.57	19.81	5,225,381	+0.23(+1.19%)
Jul 30, 2009	19.56	19.80	19.53	19.57	3,808,033	+0.58(+3.04%)
Jul 29, 2009	19.15	19.18	18.88	19.00	2,563,960	-0.39(-2.03%)
Jul 28, 2009	19.30	19.47	19.16	19.39	2,850,407	+0.16(+0.84%)
Jul 27, 2009	19.19	19.30	19.02	19.23	5,345,136	+0.26(+1.35%)
Jul 24, 2009	18.93	19.05	18.80	18.97	2,956,113	-0.07(-0.38%)
Jul 23, 2009	18.74	19.17	18.72	19.05	2,914,629	+0.46(+2.45%)
Jul 22, 2009	18.44	18.76	18.44	18.59	3,227,118	-0.09(-0.51%)
Jul 21, 2009	18.85	18.85	18.41	18.69	5,116,397	+0.01(+0.06%)
Jul 20, 2009	18.56	18.71	18.47	18.67	1,495,279	+0.56(+3.09%)
Jul 17, 2009	18.08	18.19	18.02	18.11	1,062,597	-0.01(-0.03%)
Jul 16, 2009	17.95	18.25	17.94	18.12	1,953,703	+0.09(+0.52%)
Jul 15, 2009	17.75	18.05	17.73	18.02	2,171,233	+0.78(+4.50%)
Jul 14, 2009	17.15	17.27	17.05	17.25	2,490,752	+0.53(+3.15%)
Jul 13, 2009	16.48	16.83	16.48	16.72	1,308,822	+0.12(+0.70%)
Jul 10, 2009	16.53	16.69	15.76	16.60	1,085,545	-0.11(-0.63%)
Jul 09, 2009	16.69	16.81	16.58	16.71	1,413,445	+0.27(+1.62%)
Jul 08, 2009	16.65	16.77	16.25	16.44	2,012,924	-0.09(-0.54%)
Jul 07, 2009	16.93	16.97	16.50	16.53	1,114,669	-0.41(-2.42%)
Jul 06, 2009	16.79	17.00	16.71	16.94	3,369,463	-0.08(-0.49%)
Jul 02, 2009	17.21	17.21	16.98	17.03	1,892,955	-0.64(-3.64%)
Jul 01, 2009	17.70	17.79	17.63	17.67	1,151,932	+0.09(+0.54%)
Jun 30, 2009	17.72	17.76	17.44	17.58	1,707,281	-0.20(-1.12%)
Jun 29, 2009	17.65	17.77	17.50	17.77	1,140,367	+0.15(+0.85%)
Jun 26, 2009	17.59	17.68	17.49	17.63	1,336,266	+0.15(+0.86%)
Jun 25, 2009	17.15	17.50	17.13	17.48	1,428,433	+0.41(+2.41%)
Jun 24, 2009	17.10	17.27	16.89	17.06	1,726,869	+0.31(+1.85%)
Jun 23, 2009	16.75	16.81	16.45	16.75	1,526,598	-0.30(-1.76%)
Jun 22, 2009	17.49	17.52	17.05	17.05	3,141,404	-0.68(-3.85%)
Jun 19, 2009	17.84	17.87	17.65	17.74	1,004,175	+0.12(+0.66%)
Jun 18, 2009	17.46	17.74	17.37	17.62	1,913,746	+0.17(+0.95%)
Jun 17, 2009	17.46	17.61	17.18	17.45	3,879,254	-0.17(-0.94%)
Jun 16, 2009	17.96	18.02	17.54	17.62	2,680,906	-0.21(-1.15%)
Jun 15, 2009	18.20	18.20	17.70	17.82	1,726,568	-0.72(-3.89%)
Jun 12, 2009	18.46	18.62	18.37	18.55	2,163,987	-0.26(-1.36%)
Jun 11, 2009	18.56	18.98	18.56	18.80	2,645,957	+0.40(+2.17%)
Jun 10, 2009	18.58	18.60	18.10	18.40	2,608,975	+0.31(+1.72%)
Jun 09, 2009	17.99	18.20	17.92	18.09	3,205,711	+0.19(+1.05%)
Jun 08, 2009	17.70	18.01	17.61	17.90	1,245,526	-0.23(-1.29%)
Jun 05, 2009	18.47	18.49	18.08	18.14	1,319,605	-0.04(-0.21%)
Jun 04, 2009	18.09	18.27	17.89	18.17	1,762,007	+0.01(+0.06%)
Jun 03, 2009	18.51	18.51	17.99	18.16	2,411,207	-0.41(-2.18%)
Jun 02, 2009	18.34	18.67	18.34	18.57	3,342,039	+0.13(+0.72%)
Jun 01, 2009	18.15	18.51	18.12	18.44	3,757,222	+0.64(+3.59%)
May 29, 2009	17.56	17.81	17.45	17.80	2,190,458	+0.67(+3.89%)
May 28, 2009	17.06	17.21	16.83	17.13	1,683,167	+0.14(+0.85%)
May 27, 2009	17.34	17.37	16.93	16.99	1,162,060	-0.38(-2.20%)
May 26, 2009	16.69	17.39	16.65	17.37	2,350,455	+0.53(+3.16%)
May 22, 2009	16.85	16.99	16.79	16.84	1,276,156	+0.16(+0.96%)
May 21, 2009	16.61	16.72	16.45	16.68	1,852,291	-0.34(-1.99%)
May 20, 2009	17.21	17.34	17.01	17.01	1,456,458	-0.03(-0.20%)
May 19, 2009	17.00	17.24	16.91	17.05	1,507,401	+0.20(+1.19%)
May 18, 2009	16.45	16.85	16.44	16.85	1,772,129	+0.82(+5.12%)
May 15, 2009	16.25	16.39	15.97	16.03	1,733,213	-0.26(-1.57%)
May 14, 2009	15.97	16.36	15.97	16.28	2,739,492	+0.21(+1.31%)
May 13, 2009	16.37	16.38	16.04	16.07	1,452,367	-0.65(-3.88%)
May 12, 2009	16.83	16.89	16.46	16.72	1,378,973	+0.13(+0.77%)
May 11, 2009	16.76	16.84	16.55	16.59	2,632,424	-0.75(-4.32%)
May 08, 2009	17.04	17.41	16.88	17.34	2,550,800	+0.69(+4.13%)
May 07, 2009	17.14	17.14	16.57	16.65	2,395,705	-0.19(-1.12%)
May 06, 2009	16.64	16.91	16.48	16.84	1,860,809	+0.57(+3.51%)
May 05, 2009	16.40	16.47	16.21	16.27	1,647,495	-0.14(-0.85%)
May 04, 2009	16.02	16.47	15.91	16.41	2,047,922	+0.95(+6.18%)
May 01, 2009	15.41	15.57	15.31	15.46	1,519,260	+0.04(+0.29%)
Apr 30, 2009	15.49	15.72	15.34	15.41	4,483,968	+0.19(+1.28%)
Apr 29, 2009	14.80	15.36	14.80	15.22	2,453,988	+0.63(+4.34%)
Apr 28, 2009	14.53	14.78	14.43	14.58	1,246,340	-0.21(-1.39%)
Apr 27, 2009	14.86	15.01	14.74	14.79	1,343,265	-0.47(-3.09%)
Apr 24, 2009	15.17	15.37	15.13	15.26	1,424,377	+0.19(+1.25%)
Apr 23, 2009	14.87	15.07	14.76	15.07	1,124,194	+0.46(+3.15%)
Apr 22, 2009	14.58	14.85	14.46	14.61	1,455,949	-0.24(-1.61%)
Apr 21, 2009	14.39	14.88	14.34	14.85	1,564,053	+0.41(+2.84%)
Apr 20, 2009	14.87	14.87	14.44	14.44	2,587,768	-0.83(-5.42%)
Apr 17, 2009	15.40	15.42	15.17	15.27	2,261,110	-0.17(-1.11%)
Apr 16, 2009	15.36	15.50	15.19	15.44	2,491,824	+0.12(+0.76%)
Apr 15, 2009	14.99	15.38	14.94	15.32	1,306,971	+0.31(+2.03%)
Apr 14, 2009	15.19	15.31	15.01	15.02	1,619,729	-0.18(-1.17%)
Apr 13, 2009	14.88	15.32	14.88	15.19	1,288,263	+0.26(+1.75%)
Apr 09, 2009	14.91	14.96	14.77	14.93	2,617,409	+0.51(+3.50%)
Apr 08, 2009	14.51	14.60	14.33	14.43	1,729,184	+0.01(+0.04%)
Apr 07, 2009	14.66	14.66	14.42	14.42	1,565,093	-0.31(-2.12%)
Apr 06, 2009	14.74	14.82	14.57	14.73	1,466,617	-0.22(-1.48%)
Apr 03, 2009	14.70	14.96	14.58	14.96	2,105,308	+0.24(+1.66%)
Apr 02, 2009	14.56	14.98	14.50	14.71	3,154,158	+0.70(+4.99%)
Apr 01, 2009	13.65	14.05	13.60	14.01	1,480,591	+0.34(+2.52%)
Mar 31, 2009	13.70	13.87	13.59	13.67	1,911,108	+0.34(+2.54%)
Mar 30, 2009	13.44	13.47	13.24	13.33	1,986,461	-1.05(-7.33%)
Mar 26, 2009	14.18	14.47	14.18	14.38	2,625,593	+0.40(+2.86%)
Mar 25, 2009	13.94	14.21	13.67	13.98	2,579,007	+0.18(+1.29%)
Mar 24, 2009	13.93	14.16	13.43	13.81	2,266,801	-0.40(-2.81%)
Mar 23, 2009	13.96	14.21	13.93	14.21	2,793,261	+1.13(+8.61%)
Mar 20, 2009	13.27	13.39	13.08	13.08	1,583,934	-0.09(-0.67%)
Mar 19, 2009	13.41	13.43	13.17	13.17	2,420,437	+0.06(+0.42%)
Mar 18, 2009	12.66	13.27	12.64	13.11	4,367,336	+0.21(+1.63%)
Mar 17, 2009	12.58	12.96	12.58	12.90	1,948,915	+0.38(+3.01%)
Mar 16, 2009	12.63	12.81	12.50	12.53	3,806,407	+0.14(+1.12%)
Mar 13, 2009	12.32	12.51	12.28	12.39	0	+0.26(+2.15%)
Mar 12, 2009	11.80	12.21	11.75	12.13	1,903,408	+0.29(+2.44%)
Mar 11, 2009	11.94	12.00	11.75	11.84	2,506,957	+0.01(+0.09%)
Mar 10, 2009	11.57	11.90	11.49	11.83	2,809,892	+0.69(+6.23%)
Mar 09, 2009	11.15	11.38	11.04	11.13	3,301,129	-0.22(-1.91%)
Mar 06, 2009	11.54	11.65	11.18	11.35	0	+0.04(+0.34%)
Mar 05, 2009	11.47	11.62	11.26	11.31	951,080	-0.65(-5.43%)
Mar 04, 2009	11.74	12.12	11.68	11.96	1,863,116	+0.66(+5.84%)
Mar 02, 2009	11.52	11.62	11.24	11.30	5,193,747	-0.53(-4.50%)
Feb 27, 2009	11.81	12.11	11.79	11.83	0	-0.26(-2.11%)
Feb 26, 2009	12.33	12.41	12.04	12.09	3,835,550	-0.08(-0.64%)
Feb 25, 2009	12.29	12.43	12.00	12.16	2,434,528	-0.30(-2.40%)
Feb 24, 2009	12.00	12.47	11.98	12.46	2,730,376	+0.55(+4.61%)
Feb 23, 2009	12.31	12.40	11.85	11.91	2,326,446	-0.31(-2.50%)
Feb 20, 2009	11.92	12.34	11.83	12.22	1,819,881	-0.06(-0.45%)
Feb 19, 2009	12.55	12.63	12.22	12.28	1,462,391	+0.04(+0.36%)
Feb 18, 2009	12.22	12.30	11.75	12.23	8,154,617	+0.11(+0.87%)
Feb 17, 2009	12.10	12.35	12.00	12.13	2,032,406	-0.74(-5.74%)
Feb 13, 2009	12.78	13.02	12.78	12.86	1,486,751	+0.08(+0.65%)
Feb 12, 2009	12.45	12.79	12.38	12.78	1,346,262	-0.02(-0.13%)
Feb 11, 2009	12.72	12.86	12.51	12.80	1,351,651	+0.42(+3.36%)
Feb 10, 2009	13.05	13.11	12.30	12.38	1,805,049	-0.87(-6.57%)
Feb 09, 2009	13.21	13.40	13.12	13.25	1,225,935	-0.07(-0.54%)
Feb 06, 2009	12.82	13.40	12.82	13.32	1,100,572	+0.62(+4.89%)
Feb 05, 2009	12.43	12.83	12.33	12.70	1,004,219	+0.18(+1.46%)
Feb 04, 2009	12.60	12.81	12.39	12.52	1,812,666	-0.26(-2.04%)
Feb 03, 2009	12.49	12.86	12.38	12.78	2,351,616	+0.24(+1.95%)
Feb 02, 2009	12.24	12.61	12.24	12.54	2,087,470	+0.11(+0.89%)
Jan 30, 2009	12.71	12.79	12.37	12.43	0	-0.17(-1.32%)
Jan 29, 2009	12.84	12.84	12.56	12.59	1,211,755	-0.57(-4.30%)
Jan 28, 2009	12.96	13.39	12.78	13.16	1,271,986	+0.44(+3.45%)
Jan 27, 2009	12.79	12.84	12.55	12.72	1,460,489	+0.26(+2.09%)
Jan 26, 2009	12.50	12.69	12.32	12.46	2,131,136	+0.03(+0.22%)
Jan 23, 2009	11.91	12.48	11.88	12.43	1,813,120	-0.11(-0.89%)
Jan 22, 2009	12.45	12.67	12.23	12.54	2,607,964	-0.47(-3.58%)
Jan 21, 2009	12.49	13.01	12.26	13.01	1,289,058	+0.73(+5.97%)
Jan 20, 2009	12.73	12.89	12.17	12.28	2,573,163	-0.99(-7.45%)
Jan 16, 2009	13.35	13.39	12.84	13.26	1,438,530	+0.18(+1.36%)
Jan 15, 2009	12.97	13.20	12.49	13.09	1,861,600	+0.02(+0.13%)
Jan 14, 2009	13.20	13.22	12.87	13.07	1,700,423	-0.37(-2.73%)
Jan 13, 2009	13.40	13.49	13.18	13.44	1,332,134	-0.19(-1.39%)
Jan 12, 2009	13.95	13.95	13.49	13.62	1,761,823	-0.29(-2.07%)
Jan 09, 2009	14.36	14.41	13.91	13.91	991,727	-0.63(-4.31%)
Jan 08, 2009	14.33	14.54	14.19	14.54	1,409,772	+0.04(+0.31%)
Jan 07, 2009	14.74	14.78	14.38	14.50	1,334,315	-0.43(-2.90%)
Jan 06, 2009	14.83	15.15	14.79	14.93	4,379,317	+0.31(+2.13%)
Jan 05, 2009	14.55	14.77	14.47	14.62	3,318,460	-0.12(-0.79%)
Jan 02, 2009	14.32	14.77	14.20	14.73	0	+0.11(+0.76%)
Jan 01, 2009	13.90	14.62	13.85	14.62	0	+0.00(+0.00%)
Dec 31, 2008	13.90	14.62	13.85	14.62	2,332,825	+0.56(+3.99%)
Dec 30, 2008	13.70	14.06	13.67	14.06	1,557,435	+0.41(+3.01%)
Dec 29, 2008	13.77	13.84	13.56	13.65	1,773,790	-0.10(-0.73%)
Dec 26, 2008	13.56	13.75	13.52	13.75	865,681	+0.13(+0.98%)
Dec 24, 2008	13.20	13.65	13.20	13.62	679,543	+0.19(+1.45%)
Dec 23, 2008	13.37	13.61	13.30	13.42	2,519,286	-0.39(-2.85%)
Dec 22, 2008	13.76	13.94	13.63	13.82	2,456,500	-0.11(-0.80%)
Dec 19, 2008	13.95	14.21	13.91	13.93	4,631,036	+0.12(+0.88%)
Dec 18, 2008	14.33	14.46	13.45	13.81	1,797,538	-0.42(-2.96%)
Dec 17, 2008	13.93	14.43	13.93	14.23	1,938,849	-0.22(-1.50%)
Dec 16, 2008	13.57	14.48	13.57	14.45	2,522,055	+0.82(+5.99%)
Dec 15, 2008	13.72	13.92	13.43	13.63	2,529,451	-0.10(-0.73%)
Dec 12, 2008	13.26	13.80	13.24	13.73	2,830,560	+0.21(+1.56%)
Dec 11, 2008	13.69	14.00	13.40	13.52	1,121,887	-0.27(-1.93%)
Dec 10, 2008	13.72	13.90	13.50	13.78	1,251,660	-0.13(-0.95%)
Dec 09, 2008	13.41	13.92	13.23	13.92	1,350,718	-0.07(-0.52%)
Dec 08, 2008	13.49	13.99	13.46	13.99	1,802,564	+0.94(+7.18%)
Dec 05, 2008	12.28	13.05	12.18	13.05	1,393,918	+0.63(+5.09%)
Dec 04, 2008	12.71	12.92	12.30	12.42	1,034,960	-0.64(-4.93%)
Dec 03, 2008	12.67	13.07	12.49	13.06	1,095,786	+0.01(+0.09%)
Dec 02, 2008	12.60	13.20	12.60	13.05	2,426,949	+0.60(+4.86%)

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.