Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	65.71	66.34	64.95	65.98	1,567,934	+0.42(+0.64%)
Nov 27, 2009	65.06	66.29	64.76	65.56	905,331	-1.28(-1.91%)
Nov 25, 2009	66.40	66.92	66.27	66.84	1,347,820	+0.26(+0.39%)
Nov 24, 2009	66.96	67.21	66.18	66.58	1,466,746	-0.55(-0.81%)
Nov 23, 2009	67.07	67.95	66.76	67.13	950,943	+0.68(+1.03%)
Nov 20, 2009	65.80	66.63	65.74	66.44	1,598,446	+0.20(+0.30%)
Nov 19, 2009	66.79	67.37	65.92	66.24	1,879,500	-1.22(-1.81%)
Nov 18, 2009	68.17	68.34	67.14	67.46	1,368,711	-0.81(-1.19%)
Nov 17, 2009	67.45	68.31	67.26	68.28	1,336,588	+0.14(+0.20%)
Nov 16, 2009	67.63	68.34	67.54	68.14	1,370,909	+0.97(+1.44%)
Nov 13, 2009	66.40	67.46	66.10	67.17	1,358,110	+0.85(+1.29%)
Nov 12, 2009	66.84	67.19	66.11	66.32	1,765,473	-0.52(-0.78%)
Nov 11, 2009	67.33	67.39	66.31	66.84	1,499,753	-0.25(-0.37%)
Nov 10, 2009	67.17	67.19	66.49	67.09	1,538,232	-0.17(-0.25%)
Nov 09, 2009	66.23	67.28	65.90	67.26	1,705,647	+1.54(+2.35%)
Nov 06, 2009	64.81	65.85	64.54	65.72	1,311,057	+0.68(+1.05%)
Nov 05, 2009	64.01	65.36	64.01	65.03	1,273,858	+1.25(+1.95%)
Nov 04, 2009	64.93	65.19	63.64	63.79	1,530,030	-0.66(-1.02%)
Nov 03, 2009	63.81	64.67	63.68	64.45	1,858,370	+0.04(+0.06%)
Nov 02, 2009	64.46	65.48	63.34	64.41	1,873,275	+0.51(+0.81%)
Oct 30, 2009	65.85	65.91	63.80	63.89	2,565,937	-2.34(-3.53%)
Oct 29, 2009	65.35	66.77	64.58	66.23	2,901,500	+1.98(+3.08%)
Oct 28, 2009	64.75	65.14	61.80	64.25	4,368,894	-1.32(-2.01%)
Oct 27, 2009	66.09	66.77	65.53	65.57	2,077,035	-0.51(-0.77%)
Oct 26, 2009	66.39	67.65	65.81	66.08	1,737,147	-0.42(-0.63%)
Oct 23, 2009	66.88	67.04	66.23	66.50	1,776,966	-1.46(-2.14%)
Oct 22, 2009	66.68	68.28	65.95	67.95	2,267,950	+1.27(+1.91%)
Oct 21, 2009	66.84	68.03	66.56	66.68	2,318,938	-0.55(-0.83%)
Oct 20, 2009	66.76	67.31	66.76	67.24	1,583,815	-0.80(-1.18%)
Oct 19, 2009	67.64	68.23	67.38	68.04	1,507,010	+0.41(+0.61%)
Oct 16, 2009	67.43	68.56	66.98	67.63	1,887,737	+0.14(+0.21%)
Oct 15, 2009	67.19	67.51	66.62	67.49	1,957,198	-0.02(-0.04%)
Oct 14, 2009	67.36	67.56	66.82	67.51	1,683,379	+0.95(+1.43%)
Oct 13, 2009	66.44	66.81	65.95	66.56	1,486,187	-0.03(-0.05%)
Oct 12, 2009	66.80	66.96	66.18	66.59	1,568,070	+0.36(+0.55%)
Oct 09, 2009	65.57	66.27	65.11	66.23	1,699,143	+0.72(+1.09%)
Oct 08, 2009	65.65	65.95	64.95	65.52	3,112,632	+0.59(+0.90%)
Oct 07, 2009	64.85	65.55	64.70	64.93	1,993,239	-0.14(-0.21%)
Oct 06, 2009	64.27	65.32	64.09	65.07	2,050,913	+1.44(+2.26%)
Oct 05, 2009	64.00	64.52	63.44	63.63	2,386,765	-0.08(-0.13%)
Oct 02, 2009	62.58	64.18	62.01	63.71	2,391,021	+0.18(+0.28%)
Oct 01, 2009	65.78	65.78	63.50	63.53	3,962,572	-2.17(-3.31%)
Sep 30, 2009	65.36	66.14	64.66	65.70	2,605,773	+0.56(+0.85%)
Sep 29, 2009	64.83	65.62	64.60	65.15	1,803,275	+0.41(+0.63%)
Sep 28, 2009	64.20	65.36	64.09	64.74	1,667,137	+0.74(+1.15%)
Sep 25, 2009	63.85	64.47	63.67	64.01	2,212,619	+0.04(+0.06%)
Sep 24, 2009	64.80	65.11	63.70	63.96	1,713,852	-0.56(-0.86%)
Sep 23, 2009	65.77	66.12	64.41	64.52	2,212,374	-1.30(-1.98%)
Sep 22, 2009	65.97	66.15	65.24	65.82	1,853,481	+0.39(+0.60%)
Sep 21, 2009	64.89	65.55	64.26	65.43	2,197,507	+0.24(+0.37%)
Sep 18, 2009	64.62	65.59	64.09	65.19	3,100,765	+0.88(+1.38%)
Sep 17, 2009	64.21	64.87	63.84	64.30	2,652,879	+1.21(+1.92%)
Sep 16, 2009	63.55	64.54	62.79	63.09	2,977,647	-0.10(-0.16%)
Sep 15, 2009	62.67	63.37	61.94	63.19	1,977,476	+0.58(+0.92%)
Sep 14, 2009	61.48	62.67	61.21	62.61	1,190,026	+0.47(+0.76%)
Sep 11, 2009	62.65	62.73	61.83	62.14	1,863,847	-0.24(-0.39%)
Sep 10, 2009	61.61	62.44	60.88	62.38	1,898,927	+0.46(+0.74%)
Sep 09, 2009	61.65	62.09	61.29	61.92	1,737,697	+0.39(+0.64%)
Sep 08, 2009	62.55	62.55	61.00	61.53	2,425,995	-0.07(-0.12%)
Sep 04, 2009	61.15	61.61	60.68	61.60	1,335,879	+0.39(+0.63%)
Sep 03, 2009	60.89	61.28	60.33	61.21	2,259,775	+0.89(+1.48%)
Sep 02, 2009	60.38	60.46	59.57	60.32	3,346,247	-0.38(-0.62%)
Sep 01, 2009	61.21	61.79	60.65	60.70	3,392,798	-0.93(-1.50%)
Aug 31, 2009	61.12	61.75	60.74	61.62	1,814,705	+0.02(+0.03%)
Aug 28, 2009	62.28	62.48	61.05	61.61	1,612,885	-0.14(-0.22%)
Aug 27, 2009	61.51	62.37	61.21	61.74	1,463,346	-0.48(-0.78%)
Aug 26, 2009	62.12	62.94	61.61	62.23	1,315,753	-0.09(-0.14%)
Aug 25, 2009	62.67	63.22	61.99	62.32	1,462,697	+0.02(+0.03%)
Aug 24, 2009	63.58	63.86	62.10	62.30	2,134,843	-0.84(-1.32%)
Aug 21, 2009	62.57	63.70	62.30	63.14	2,425,986	+1.33(+2.15%)
Aug 20, 2009	62.28	62.28	61.25	61.81	1,609,688	-0.21(-0.34%)
Aug 19, 2009	60.09	62.39	59.50	62.02	1,639,811	+1.17(+1.92%)
Aug 18, 2009	60.33	61.21	60.20	60.85	1,543,986	+0.81(+1.35%)
Aug 17, 2009	59.51	60.66	59.51	60.04	2,126,156	-1.00(-1.64%)
Aug 14, 2009	62.18	62.44	60.15	61.05	3,582,269	-1.42(-2.28%)
Aug 13, 2009	63.18	63.50	62.08	62.47	1,704,774	-0.19(-0.30%)
Aug 12, 2009	61.36	63.21	61.32	62.65	1,537,438	+0.90(+1.46%)
Aug 11, 2009	61.66	62.12	61.10	61.75	1,300,362	-0.23(-0.38%)
Aug 10, 2009	62.53	62.66	61.48	61.99	1,251,882	-0.95(-1.51%)
Aug 07, 2009	63.21	63.70	61.85	62.94	1,935,667	+0.35(+0.57%)
Aug 06, 2009	62.97	63.54	62.25	62.58	1,780,066	-0.20(-0.32%)
Aug 05, 2009	62.96	62.96	61.82	62.78	1,743,526	+0.18(+0.28%)
Aug 04, 2009	62.31	63.93	60.98	62.61	3,447,189	-0.24(-0.38%)
Aug 03, 2009	61.67	63.84	60.64	62.84	3,889,456	-0.03(-0.05%)
Jul 31, 2009	60.92	63.94	60.63	62.88	4,205,590	+2.05(+3.37%)
Jul 30, 2009	60.45	61.13	59.51	60.83	5,060,755	+1.71(+2.88%)
Jul 29, 2009	56.35	59.75	56.33	59.12	6,640,935	-2.32(-3.78%)
Jul 28, 2009	61.54	61.93	60.68	61.45	1,981,379	-0.44(-0.71%)
Jul 27, 2009	61.79	62.05	61.17	61.89	2,044,085	+0.52(+0.85%)
Jul 24, 2009	61.12	61.46	60.39	61.37	1,123	+0.02(+0.03%)
Jul 23, 2009	59.73	61.91	59.24	61.35	3,326,655	+1.79(+3.00%)
Jul 22, 2009	58.36	59.92	58.36	59.57	2,246,955	+0.56(+0.95%)
Jul 21, 2009	58.29	59.12	57.74	59.00	2,559,303	+1.43(+2.49%)
Jul 20, 2009	57.51	58.15	56.85	57.57	2,416,791	+0.35(+0.60%)
Jul 17, 2009	57.43	57.80	56.90	57.22	2,627,498	-0.75(-1.29%)
Jul 16, 2009	58.18	58.87	57.38	57.97	3,452,786	-0.15(-0.26%)
Jul 15, 2009	58.16	58.68	57.53	58.13	3,527,778	+0.76(+1.32%)
Jul 14, 2009	57.13	57.40	56.44	57.37	1,850,143	+0.23(+0.39%)
Jul 13, 2009	55.83	57.23	55.78	57.14	2,517,380	+1.46(+2.63%)
Jul 10, 2009	55.17	55.97	54.71	55.68	2,599,442	-0.18(-0.32%)
Jul 09, 2009	55.89	56.36	54.97	55.86	2,160,310	+0.76(+1.39%)
Jul 08, 2009	54.43	55.37	54.39	55.09	3,423,851	+0.93(+1.72%)
Jul 07, 2009	56.39	56.51	54.04	54.16	3,623,182	-2.46(-4.35%)
Jul 06, 2009	55.17	56.98	55.17	56.62	3,084,340	+0.19(+0.34%)
Jul 02, 2009	56.07	56.56	55.38	56.43	2,252,193	-0.60(-1.04%)
Jul 01, 2009	57.66	58.13	56.91	57.02	2,067,459	-0.14(-0.24%)
Jun 30, 2009	57.97	58.41	56.94	57.16	2,807,000	-1.01(-1.73%)
Jun 29, 2009	58.17	58.54	57.70	58.17	1,980,787	+0.11(+0.19%)
Jun 26, 2009	56.94	58.24	56.59	58.05	2,861,391	+0.95(+1.66%)
Jun 25, 2009	56.16	57.34	56.08	57.10	2,583,613	+1.07(+1.91%)
Jun 24, 2009	56.48	57.07	55.62	56.03	2,309,204	-0.07(-0.13%)
Jun 23, 2009	55.38	56.44	54.67	56.11	2,792,642	+0.55(+0.98%)
Jun 22, 2009	56.94	57.32	55.44	55.56	2,649,488	-2.46(-4.24%)
Jun 19, 2009	58.17	58.99	57.39	58.02	2,476,411	-0.37(-0.63%)
Jun 18, 2009	57.49	59.07	57.26	58.39	1,856,860	+0.91(+1.58%)
Jun 17, 2009	57.06	58.49	56.20	57.48	3,097,840	+0.16(+0.28%)
Jun 16, 2009	58.33	59.16	57.32	57.32	2,414,399	-1.01(-1.72%)
Jun 15, 2009	59.25	59.40	57.72	58.33	2,124,076	-1.79(-2.97%)
Jun 12, 2009	60.87	60.87	59.14	60.11	2,044,616	-0.94(-1.54%)
Jun 11, 2009	60.43	61.89	60.32	61.05	1,945,809	+1.13(+1.88%)
Jun 10, 2009	61.92	61.92	59.07	59.93	2,435,184	-1.27(-2.08%)
Jun 09, 2009	60.83	61.46	60.32	61.20	1,571,716	+0.54(+0.89%)
Jun 08, 2009	60.53	61.25	59.65	60.66	1,402,851	-0.35(-0.58%)
Jun 05, 2009	61.34	61.99	60.48	61.01	2,295,980	-0.12(-0.20%)
Jun 04, 2009	60.34	61.53	59.92	61.13	2,346,229	+1.14(+1.90%)
Jun 03, 2009	61.09	61.09	59.25	59.99	2,607,768	-1.75(-2.84%)
Jun 02, 2009	61.24	61.91	60.59	61.74	3,198,865	+0.36(+0.59%)
Jun 01, 2009	59.27	61.69	58.87	61.38	2,428,313	+2.51(+4.26%)
May 29, 2009	58.01	58.88	57.14	58.87	2,382,076	+1.47(+2.56%)
May 28, 2009	57.24	57.52	56.07	57.40	2,130,670	+0.93(+1.65%)
May 27, 2009	58.28	58.73	56.45	56.47	2,668,566	-2.00(-3.43%)
May 26, 2009	56.68	58.82	56.35	58.47	1,823,958	+1.29(+2.25%)
May 22, 2009	57.14	57.91	56.46	57.18	1,493,642	+0.55(+0.97%)
May 21, 2009	57.44	57.47	56.01	56.64	2,333,817	-1.63(-2.80%)
May 20, 2009	58.94	60.10	58.06	58.27	2,258,346	-0.27(-0.45%)
May 19, 2009	58.53	59.11	58.21	58.54	1,795,541	+0.21(+0.36%)
May 18, 2009	57.43	58.42	56.90	58.33	2,836,290	+1.62(+2.87%)
May 15, 2009	56.88	57.74	56.26	56.70	2,217,853	-0.43(-0.75%)
May 14, 2009	56.18	57.42	56.13	57.13	2,336,337	+0.96(+1.70%)
May 13, 2009	57.46	57.68	55.79	56.17	3,360,209	-2.17(-3.72%)
May 12, 2009	58.19	58.69	57.19	58.34	2,390,191	+0.62(+1.07%)
May 11, 2009	57.88	58.69	57.10	57.72	2,351,223	-1.12(-1.90%)
May 08, 2009	59.56	60.21	58.47	58.84	2,843,850	+0.51(+0.88%)
May 07, 2009	61.70	61.91	58.21	58.33	3,230,270	-2.23(-3.69%)
May 06, 2009	60.10	60.89	59.91	60.56	2,809,843	+0.71(+1.18%)
May 05, 2009	62.10	62.20	59.40	59.85	2,903,871	-2.36(-3.79%)
May 04, 2009	61.87	62.32	61.46	62.21	3,059,746	+3.14(+5.32%)
May 01, 2009	59.57	60.01	58.29	59.07	2,295,088	-0.94(-1.57%)
Apr 30, 2009	59.16	61.13	58.66	60.01	4,850,316	+2.38(+4.13%)
Apr 29, 2009	58.21	58.36	57.11	57.63	3,824,644	+0.14(+0.25%)
Apr 28, 2009	56.91	58.27	56.24	57.48	2,283,959	-0.44(-0.76%)
Apr 27, 2009	57.49	58.37	56.83	57.92	1,981,010	-0.44(-0.76%)
Apr 24, 2009	56.67	58.71	56.53	58.37	3,514,705	+2.04(+3.63%)
Apr 23, 2009	56.23	56.52	54.92	56.32	3,442,549	+1.04(+1.88%)
Apr 22, 2009	53.27	56.57	53.00	55.29	3,901,719	+1.27(+2.35%)
Apr 21, 2009	51.94	54.23	51.88	54.02	3,419,153	+1.51(+2.88%)
Apr 20, 2009	54.64	54.71	52.38	52.50	2,523,651	-2.82(-5.09%)
Apr 17, 2009	55.83	56.18	54.98	55.32	2,566,574	-0.46(-0.82%)
Apr 16, 2009	56.30	56.62	55.44	55.78	3,577,347	+0.00(+0.00%)
Apr 15, 2009	54.79	55.88	54.34	55.78	1,800,821	+0.72(+1.30%)
Apr 14, 2009	55.28	55.70	54.52	55.06	1,876,759	-0.91(-1.62%)
Apr 13, 2009	55.19	56.37	54.41	55.97	1,842,566	+0.23(+0.40%)
Apr 09, 2009	56.04	56.93	55.34	55.74	2,323,882	+1.01(+1.85%)
Apr 08, 2009	53.84	55.27	53.36	54.73	1,747,745	+0.92(+1.70%)
Apr 07, 2009	54.82	55.24	53.57	53.81	2,085,438	-2.00(-3.59%)
Apr 06, 2009	55.95	56.03	54.74	55.82	1,921,434	-0.75(-1.32%)
Apr 03, 2009	54.84	56.57	54.84	56.57	2,461,381	+1.56(+2.84%)
Apr 02, 2009	57.43	57.53	54.78	55.01	4,594,249	-0.47(-0.86%)
Apr 01, 2009	53.22	56.00	52.66	55.48	3,591,526	+1.36(+2.51%)
Mar 31, 2009	53.98	54.93	52.93	54.12	2,804,461	+1.10(+2.08%)
Mar 30, 2009	53.77	53.81	52.37	53.02	3,117,680	-3.17(-5.64%)
Mar 26, 2009	55.07	56.29	54.61	56.19	2,644,569	+1.58(+2.90%)
Mar 25, 2009	53.93	55.10	52.95	54.60	2,511,657	+1.22(+2.29%)
Mar 24, 2009	52.98	53.85	51.94	53.38	2,753,249	-0.24(-0.45%)
Mar 23, 2009	52.26	53.62	52.14	53.62	2,598,810	+2.77(+5.46%)
Mar 20, 2009	51.60	52.21	50.24	50.85	3,148,482	-1.11(-2.13%)
Mar 19, 2009	52.50	53.16	51.64	51.95	2,573,287	+0.21(+0.40%)
Mar 18, 2009	51.11	51.93	50.41	51.75	3,775,742	+0.16(+0.31%)
Mar 17, 2009	50.50	51.59	49.43	51.59	3,025,682	+1.14(+2.26%)
Mar 16, 2009	51.72	52.40	50.34	50.44	4,166,463	-1.07(-2.08%)
Mar 13, 2009	50.45	51.83	49.83	51.51	0	+1.42(+2.83%)
Mar 12, 2009	48.14	50.32	47.49	50.10	3,899,509	+1.80(+3.73%)
Mar 11, 2009	47.10	48.74	47.00	48.30	4,060,635	+1.67(+3.59%)
Mar 10, 2009	44.28	46.74	43.88	46.62	5,512,236	+3.21(+7.39%)
Mar 09, 2009	42.91	44.46	42.91	43.42	4,405,137	-1.01(-2.28%)
Mar 06, 2009	44.24	45.44	43.17	44.43	0	+0.38(+0.86%)
Mar 05, 2009	44.47	45.22	43.59	44.05	3,788,318	-1.62(-3.56%)
Mar 04, 2009	45.31	46.37	44.84	45.68	4,591,537	+2.30(+5.30%)
Mar 02, 2009	44.60	45.26	43.16	43.38	5,005,965	-2.27(-4.97%)
Feb 27, 2009	46.01	47.28	45.54	45.64	0	-1.42(-3.02%)
Feb 26, 2009	48.18	49.62	47.05	47.07	4,141,683	-0.62(-1.30%)
Feb 25, 2009	49.15	49.27	47.29	47.69	3,289,167	-1.31(-2.68%)
Feb 24, 2009	48.33	49.32	46.98	49.00	4,376,080	+1.12(+2.34%)
Feb 23, 2009	51.74	51.74	47.76	47.88	4,884,364	-3.12(-6.12%)
Feb 20, 2009	49.62	51.59	48.91	51.00	0	+0.40(+0.79%)
Feb 19, 2009	51.58	53.12	50.34	50.60	4,005,364	-0.90(-1.75%)
Feb 18, 2009	52.58	53.08	51.05	51.50	5,748,882	-0.72(-1.39%)
Feb 17, 2009	52.40	53.36	52.15	52.22	6,239,652	-2.03(-3.75%)
Feb 13, 2009	55.13	55.33	54.16	54.26	5,411,873	-0.99(-1.79%)
Feb 12, 2009	53.67	55.29	52.68	55.25	4,506,507	+0.61(+1.12%)
Feb 11, 2009	54.84	55.35	53.98	54.64	4,655,762	+0.05(+0.09%)
Feb 10, 2009	55.65	56.56	54.28	54.59	8,048,806	-1.82(-3.22%)
Feb 09, 2009	55.91	56.77	55.58	56.40	5,532,213	+0.40(+0.72%)
Feb 06, 2009	54.21	56.13	53.71	56.00	4,786,577	+1.99(+3.69%)
Feb 05, 2009	51.30	54.19	51.30	54.01	5,293,223	+1.79(+3.44%)
Feb 04, 2009	50.75	52.53	50.67	52.21	5,437,505	+2.16(+4.31%)
Feb 03, 2009	50.28	50.43	49.46	50.06	5,582,550	+0.39(+0.78%)
Feb 02, 2009	49.08	50.02	48.55	49.67	3,963,564	-0.40(-0.80%)
Jan 30, 2009	50.87	51.11	49.62	50.07	0	-0.67(-1.32%)
Jan 29, 2009	49.06	51.72	49.06	50.74	5,596,914	-0.73(-1.42%)
Jan 28, 2009	49.39	53.07	49.39	51.47	4,727,212	+3.73(+7.82%)
Jan 27, 2009	48.43	49.06	47.48	47.74	3,263,775	-0.41(-0.85%)
Jan 26, 2009	48.35	49.87	47.65	48.15	2,411,751	-0.14(-0.28%)
Jan 23, 2009	47.68	49.01	46.33	48.29	2,956,578	+0.05(+0.10%)
Jan 22, 2009	47.29	48.97	47.19	48.24	3,849,034	-0.73(-1.49%)
Jan 21, 2009	47.70	49.14	46.86	48.97	4,445,174	+1.35(+2.84%)
Jan 20, 2009	49.54	50.33	47.48	47.62	4,284,633	-2.52(-5.02%)
Jan 16, 2009	49.75	50.30	48.91	50.14	0	+1.12(+2.28%)
Jan 15, 2009	48.35	49.23	47.49	49.02	4,679,216	+0.68(+1.40%)
Jan 14, 2009	48.40	49.00	47.61	48.35	4,947,274	-1.03(-2.09%)
Jan 13, 2009	48.62	49.66	47.80	49.38	3,452,105	+0.40(+0.82%)
Jan 12, 2009	49.83	50.01	48.32	48.97	3,434,376	-1.10(-2.20%)
Jan 09, 2009	50.80	51.19	49.70	50.07	2,434,735	-0.74(-1.46%)
Jan 08, 2009	50.20	51.47	49.74	50.81	2,721,646	+0.48(+0.96%)
Jan 07, 2009	52.29	52.97	50.12	50.33	2,695,976	-3.08(-5.77%)
Jan 06, 2009	52.08	53.98	51.99	53.41	3,196,339	+2.04(+3.98%)
Jan 05, 2009	49.46	51.98	48.88	51.37	3,693,011	+1.16(+2.31%)
Jan 02, 2009	48.07	50.67	47.32	50.21	0	+2.47(+5.17%)
Jan 01, 2009	46.67	48.18	46.58	47.74	0	+0.00(+0.00%)
Dec 31, 2008	46.67	48.18	46.58	47.74	2,229,475	+0.57(+1.21%)
Dec 30, 2008	45.67	47.24	45.48	47.17	2,309,113	+1.75(+3.86%)
Dec 29, 2008	45.17	45.92	44.46	45.42	1,580,066	+0.20(+0.44%)
Dec 26, 2008	45.10	45.34	44.12	45.22	0	+0.51(+1.15%)
Dec 24, 2008	45.34	45.34	44.32	44.70	871,928	-0.25(-0.55%)
Dec 23, 2008	46.33	46.33	44.63	44.95	1,902,445	-0.16(-0.36%)
Dec 22, 2008	46.72	46.72	44.40	45.11	2,324,151	-1.33(-2.86%)
Dec 19, 2008	46.54	48.08	46.13	46.44	3,740,733	+0.14(+0.31%)
Dec 18, 2008	47.40	48.18	45.97	46.29	2,929,483	-1.00(-2.11%)
Dec 17, 2008	46.29	47.65	46.29	47.29	3,733,606	+0.10(+0.22%)
Dec 16, 2008	45.06	47.40	44.59	47.19	4,026,188	+2.61(+5.85%)
Dec 15, 2008	46.21	46.21	43.70	44.58	2,083,877	-0.28(-0.63%)
Dec 12, 2008	44.21	45.06	43.09	44.86	0	+0.01(+0.02%)
Dec 11, 2008	47.01	48.02	44.33	44.85	3,342,232	-2.27(-4.81%)
Dec 10, 2008	45.68	47.91	45.68	47.12	4,655,055	+1.32(+2.88%)
Dec 09, 2008	46.27	47.81	45.09	45.80	2,765,077	-1.90(-3.98%)
Dec 08, 2008	46.29	48.10	45.49	47.70	3,823,418	+2.81(+6.27%)
Dec 05, 2008	41.69	45.01	40.07	44.89	0	+2.90(+6.92%)
Dec 04, 2008	42.27	43.10	41.15	41.98	3,364,571	-1.61(-3.69%)
Dec 03, 2008	42.25	44.20	42.00	43.59	2,978,133	-0.79(-1.78%)
Dec 02, 2008	42.78	45.42	41.98	44.38	3,981,438	+2.87(+6.92%)

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.