Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.06	15.37	14.93	15.37	3,856,045	+0.34(+2.24%)
Nov 27, 2009	14.90	15.33	14.71	15.03	2,966,600	-0.30(-1.95%)
Nov 25, 2009	15.48	15.55	15.33	15.33	2,573,314	-0.12(-0.76%)
Nov 24, 2009	15.39	15.52	15.19	15.45	3,731,232	-0.06(-0.38%)
Nov 23, 2009	15.34	15.64	15.34	15.51	5,118,756	+0.27(+1.77%)
Nov 20, 2009	15.03	15.31	15.03	15.24	3,659,935	+0.08(+0.53%)
Nov 19, 2009	15.30	15.37	15.04	15.16	4,840,556	-0.30(-1.94%)
Nov 18, 2009	15.47	15.53	15.29	15.46	6,282,011	+0.01(+0.09%)
Nov 17, 2009	15.01	15.49	15.01	15.44	6,494,677	+0.28(+1.83%)
Nov 16, 2009	14.79	15.40	14.79	15.17	8,117,448	+0.47(+3.18%)
Nov 13, 2009	14.66	14.76	14.47	14.70	3,295,130	+0.09(+0.60%)
Nov 12, 2009	15.08	15.10	14.55	14.61	7,772,090	-0.37(-2.44%)
Nov 11, 2009	14.86	15.22	14.83	14.98	5,808,895	+0.29(+1.94%)
Nov 10, 2009	14.93	14.93	14.53	14.69	5,404,174	-0.20(-1.33%)
Nov 09, 2009	14.69	14.95	14.68	14.89	3,037,633	+0.32(+2.21%)
Nov 06, 2009	14.41	14.65	14.27	14.57	4,771,461	+0.01(+0.10%)
Nov 05, 2009	14.36	14.59	14.22	14.55	6,437,170	+0.24(+1.69%)
Nov 04, 2009	14.79	14.82	14.29	14.31	6,204,431	-0.34(-2.34%)
Nov 03, 2009	14.49	14.72	14.30	14.65	6,888,842	-0.04(-0.25%)
Nov 02, 2009	14.94	15.09	14.33	14.69	7,917,397	-0.18(-1.18%)
Oct 30, 2009	15.50	15.51	14.76	14.87	10,217,966	-0.79(-5.04%)
Oct 29, 2009	15.53	15.71	15.28	15.66	14,492,705	+0.23(+1.52%)
Oct 28, 2009	15.47	15.55	15.08	15.42	14,031,517	-0.07(-0.47%)
Oct 27, 2009	15.33	15.80	15.31	15.50	15,926,389	+0.11(+0.71%)
Oct 26, 2009	15.36	15.45	15.06	15.39	12,418,935	-0.01(-0.05%)
Oct 23, 2009	15.35	15.44	15.24	15.39	6,878,354	-0.34(-2.18%)
Oct 22, 2009	15.05	15.77	14.90	15.74	15,482,092	+0.80(+5.38%)
Oct 21, 2009	15.42	15.62	14.90	14.93	13,500,617	-0.54(-3.50%)
Oct 20, 2009	15.35	15.49	15.34	15.47	5,930,076	-0.23(-1.44%)
Oct 19, 2009	15.75	15.82	15.50	15.70	5,657,651	+0.04(+0.23%)
Oct 16, 2009	15.77	15.86	15.55	15.66	4,349,612	-0.30(-1.88%)
Oct 15, 2009	15.87	15.99	15.73	15.96	5,047,903	-0.05(-0.32%)
Oct 14, 2009	15.89	16.07	15.73	16.01	4,113,892	+0.34(+2.19%)
Oct 13, 2009	15.58	15.77	15.38	15.67	3,697,941	-0.04(-0.23%)
Oct 12, 2009	15.80	15.90	15.66	15.71	1,813,597	-0.14(-0.88%)
Oct 09, 2009	15.64	15.93	15.58	15.85	3,384,580	+0.24(+1.55%)
Oct 08, 2009	15.46	15.70	15.38	15.61	4,215,941	+0.20(+1.28%)
Oct 07, 2009	15.33	15.45	15.04	15.41	3,750,642	+0.04(+0.29%)
Oct 06, 2009	15.42	15.63	15.19	15.36	6,265,392	+0.27(+1.79%)
Oct 05, 2009	15.03	15.34	14.99	15.09	3,714,787	+0.18(+1.23%)
Oct 02, 2009	14.82	15.17	14.71	14.91	5,697,787	-0.16(-1.07%)
Oct 01, 2009	15.55	15.71	15.03	15.07	6,077,793	-0.51(-3.28%)
Sep 30, 2009	15.88	15.88	15.35	15.58	5,539,263	-0.12(-0.75%)
Sep 29, 2009	15.73	15.85	15.55	15.70	4,235,716	-0.01(-0.09%)
Sep 28, 2009	15.36	15.75	15.28	15.71	3,967,303	+0.34(+2.19%)
Sep 25, 2009	15.32	15.47	15.07	15.38	7,927,907	-0.06(-0.38%)
Sep 24, 2009	16.15	16.15	15.28	15.44	9,351,322	-0.53(-3.30%)
Sep 23, 2009	16.12	16.29	15.93	15.96	6,753,553	-0.16(-1.00%)
Sep 22, 2009	16.12	16.18	15.77	16.12	5,159,662	+0.21(+1.33%)
Sep 21, 2009	16.00	16.06	15.79	15.91	6,193,977	-0.29(-1.80%)
Sep 18, 2009	16.20	16.32	15.96	16.20	5,236,964	+0.01(+0.05%)
Sep 17, 2009	16.62	16.72	16.02	16.20	10,046,713	+0.03(+0.18%)
Sep 16, 2009	15.64	16.62	15.61	16.17	8,421,612	+0.59(+3.78%)
Sep 15, 2009	15.34	15.72	15.02	15.58	8,230,431	+0.25(+1.61%)
Sep 14, 2009	15.11	15.33	15.06	15.33	2,416,189	+0.03(+0.19%)
Sep 11, 2009	15.19	15.41	15.13	15.30	2,743,446	+0.07(+0.48%)
Sep 10, 2009	15.06	15.23	14.96	15.23	2,731,740	+0.47(+3.15%)
Sep 09, 2009	14.92	15.36	14.76	14.76	6,753,803	-0.14(-0.93%)
Sep 08, 2009	15.03	15.03	14.78	14.90	4,492,683	+0.09(+0.59%)
Sep 04, 2009	14.73	14.87	14.62	14.81	3,206,430	+0.09(+0.64%)
Sep 03, 2009	14.60	14.76	14.49	14.72	1,835,838	+0.20(+1.40%)
Sep 02, 2009	14.65	14.89	14.50	14.52	3,882,319	-0.31(-2.11%)
Sep 01, 2009	15.26	15.56	14.72	14.83	8,230,495	-0.59(-3.82%)
Aug 31, 2009	15.21	15.49	15.17	15.42	3,768,050	-0.08(-0.52%)
Aug 28, 2009	15.82	15.85	15.41	15.50	3,310,822	-0.12(-0.79%)
Aug 27, 2009	15.72	15.79	15.27	15.62	3,966,116	-0.15(-0.97%)
Aug 26, 2009	15.46	16.01	15.46	15.77	7,974,042	+0.24(+1.55%)
Aug 25, 2009	15.72	15.87	15.43	15.53	4,658,227	-0.07(-0.47%)
Aug 24, 2009	16.03	16.14	15.46	15.61	4,970,857	-0.39(-2.41%)
Aug 21, 2009	15.50	15.99	15.49	15.99	3,811,574	+0.57(+3.68%)
Aug 20, 2009	15.32	15.56	15.27	15.42	3,440,114	+0.08(+0.52%)
Aug 19, 2009	14.96	15.49	14.91	15.34	3,625,204	+0.20(+1.34%)
Aug 18, 2009	15.16	15.33	15.14	15.14	4,485,425	+0.15(+0.97%)
Aug 17, 2009	15.41	15.50	14.98	14.99	8,801,331	-0.88(-5.55%)
Aug 14, 2009	16.14	16.17	15.57	15.88	6,697,006	-0.31(-1.89%)
Aug 13, 2009	16.46	16.46	15.86	16.18	6,828,535	-0.05(-0.31%)
Aug 12, 2009	16.04	16.42	15.96	16.23	4,781,032	+0.12(+0.72%)
Aug 11, 2009	16.86	16.87	15.81	16.12	6,774,941	-0.81(-4.81%)
Aug 10, 2009	16.81	17.30	16.58	16.93	10,473,377	+0.20(+1.22%)
Aug 07, 2009	16.11	17.17	16.04	16.73	15,344,474	+0.86(+5.41%)
Aug 06, 2009	16.19	16.28	15.52	15.87	9,621,913	-0.08(-0.50%)
Aug 05, 2009	15.95	16.10	15.71	15.95	7,067,391	+0.15(+0.92%)
Aug 04, 2009	15.34	15.98	15.21	15.80	6,959,734	+0.33(+2.11%)
Aug 03, 2009	15.27	15.54	15.16	15.48	4,320,753	+0.33(+2.21%)
Jul 31, 2009	15.03	15.23	14.89	15.14	3,840,750	+0.14(+0.92%)
Jul 30, 2009	14.93	15.18	14.78	15.00	8,865,830	+0.23(+1.58%)
Jul 29, 2009	14.60	14.88	14.54	14.77	3,857,813	+0.19(+1.30%)
Jul 28, 2009	14.29	14.78	14.23	14.58	7,796,920	+0.21(+1.47%)
Jul 27, 2009	13.82	14.49	13.82	14.37	9,310,201	+0.67(+4.88%)
Jul 24, 2009	13.47	13.77	13.43	13.70	2,887	+0.09(+0.64%)
Jul 23, 2009	12.96	13.66	12.92	13.61	6,215,437	+0.68(+5.23%)
Jul 22, 2009	12.65	13.19	12.60	12.94	9,611,322	+0.11(+0.85%)
Jul 21, 2009	13.30	13.37	12.74	12.83	8,652,236	-0.44(-3.34%)
Jul 20, 2009	13.26	13.42	13.18	13.27	7,450,680	+0.10(+0.77%)
Jul 17, 2009	13.81	13.95	13.15	13.17	13,338,247	-0.57(-4.13%)
Jul 16, 2009	13.74	13.88	13.42	13.74	11,899,543	+0.03(+0.21%)
Jul 15, 2009	13.48	13.82	13.42	13.71	6,097,356	+0.44(+3.29%)
Jul 14, 2009	13.36	13.40	13.18	13.27	3,844,039	-0.13(-0.98%)
Jul 13, 2009	12.99	13.42	12.98	13.40	7,060,279	+0.67(+5.25%)
Jul 10, 2009	12.77	12.85	12.54	12.73	5,343,477	-0.16(-1.24%)
Jul 09, 2009	12.96	13.10	12.84	12.89	7,108,537	+0.09(+0.68%)
Jul 08, 2009	12.85	13.24	12.54	12.81	10,970,217	-0.02(-0.17%)
Jul 07, 2009	12.91	13.15	12.77	12.83	6,248,639	-0.12(-0.95%)
Jul 06, 2009	12.73	12.99	12.55	12.95	10,267,768	+0.14(+1.08%)
Jul 02, 2009	13.21	13.24	12.77	12.81	8,914,759	-0.60(-4.50%)
Jul 01, 2009	13.35	13.52	13.30	13.42	5,875,686	+0.15(+1.15%)
Jun 30, 2009	13.64	13.64	13.15	13.26	7,760,756	-0.28(-2.09%)
Jun 29, 2009	13.58	13.64	13.02	13.55	9,528,242	-0.01(-0.05%)
Jun 26, 2009	13.42	13.64	13.28	13.56	6,444,446	+0.06(+0.43%)
Jun 25, 2009	12.98	13.50	12.97	13.50	9,274,654	+0.52(+3.98%)
Jun 24, 2009	13.16	13.26	12.93	12.98	4,338,196	-0.06(-0.45%)
Jun 23, 2009	13.31	13.56	12.89	13.04	8,775,425	-0.23(-1.75%)
Jun 22, 2009	13.79	13.85	13.26	13.27	5,507,617	-0.79(-5.59%)
Jun 19, 2009	13.74	14.06	13.72	14.06	10,959,025	+0.48(+3.51%)
Jun 18, 2009	13.44	13.78	13.30	13.58	5,744,498	+0.17(+1.24%)
Jun 17, 2009	13.78	13.79	13.10	13.41	14,319,035	-0.38(-2.78%)
Jun 16, 2009	13.94	14.11	13.77	13.80	5,446,654	-0.12(-0.83%)
Jun 15, 2009	14.30	14.43	13.80	13.91	7,106,962	-0.55(-3.80%)
Jun 12, 2009	14.42	14.67	14.30	14.46	2,463,975	-0.01(-0.05%)
Jun 11, 2009	14.34	14.84	14.32	14.47	5,562,291	+0.12(+0.81%)
Jun 10, 2009	14.58	14.60	14.12	14.35	3,531,355	-0.13(-0.90%)
Jun 09, 2009	14.43	14.63	14.29	14.48	4,773,037	+0.06(+0.45%)
Jun 08, 2009	14.43	14.61	14.32	14.42	2,286,966	-0.11(-0.75%)
Jun 05, 2009	15.10	15.12	14.21	14.53	12,447,247	-0.26(-1.76%)
Jun 04, 2009	14.30	14.97	14.23	14.79	8,269,059	+0.53(+3.75%)
Jun 03, 2009	14.27	14.41	14.12	14.25	4,081,022	-0.09(-0.60%)
Jun 02, 2009	14.53	14.61	14.25	14.34	8,077,582	-0.25(-1.68%)
Jun 01, 2009	14.66	14.94	14.43	14.58	6,721,145	+0.14(+1.00%)
May 29, 2009	14.24	14.66	14.06	14.44	3,562,202	+0.32(+2.25%)
May 28, 2009	14.23	14.32	13.71	14.12	10,220,268	+0.06(+0.46%)
May 27, 2009	14.77	14.86	14.01	14.06	8,792,380	-0.83(-5.58%)
May 26, 2009	13.81	14.89	13.81	14.89	5,705,739	+0.96(+6.90%)
May 22, 2009	14.22	14.43	13.93	13.93	4,655,796	-0.12(-0.87%)
May 21, 2009	14.09	14.22	13.87	14.05	10,776,503	-0.25(-1.77%)
May 20, 2009	15.18	15.37	14.22	14.30	17,862,288	-0.68(-4.53%)
May 19, 2009	15.65	15.73	14.93	14.98	9,806,586	-0.76(-4.82%)
May 18, 2009	15.07	15.83	15.07	15.74	2,710,337	+0.89(+5.98%)
May 15, 2009	15.18	15.27	14.72	14.85	3,325,103	-0.38(-2.51%)
May 14, 2009	14.86	15.39	14.80	15.23	4,382,738	+0.24(+1.59%)
May 13, 2009	15.65	15.70	15.00	15.00	6,505,678	-1.03(-6.44%)
May 12, 2009	16.46	17.00	15.60	16.03	9,102,888	-0.64(-3.81%)
May 11, 2009	16.80	17.06	16.58	16.66	8,132,941	-0.53(-3.11%)
May 08, 2009	16.06	17.29	16.06	17.20	10,334,191	+1.32(+8.33%)
May 07, 2009	16.96	17.03	15.84	15.88	10,624,126	-0.69(-4.18%)
May 06, 2009	15.89	16.63	15.73	16.57	8,971,245	+0.89(+5.67%)
May 05, 2009	15.96	16.01	15.42	15.68	3,002,163	-0.34(-2.12%)
May 04, 2009	14.93	16.05	14.83	16.02	7,700,475	+1.31(+8.89%)
May 01, 2009	15.11	15.34	14.61	14.71	5,593,543	-0.35(-2.35%)
Apr 30, 2009	15.97	15.98	15.03	15.07	5,667,423	-0.50(-3.20%)
Apr 29, 2009	14.76	15.57	14.76	15.57	4,747,935	+0.82(+5.53%)
Apr 28, 2009	14.38	15.13	14.38	14.75	3,880,473	+0.00(+0.00%)
Apr 27, 2009	15.21	15.37	14.61	14.75	8,014,610	-0.64(-4.13%)
Apr 24, 2009	14.77	15.78	14.72	15.39	11,695,904	+0.74(+5.08%)
Apr 23, 2009	14.76	15.05	14.24	14.64	7,568,844	-0.14(-0.93%)
Apr 22, 2009	14.83	15.78	14.72	14.78	10,079,711	-0.61(-3.99%)
Apr 21, 2009	13.99	15.39	13.65	15.39	9,064,266	+0.90(+6.23%)
Apr 20, 2009	15.53	15.70	14.49	14.49	6,825,378	-1.70(-10.49%)
Apr 17, 2009	15.88	16.53	15.43	16.19	6,968,521	+0.49(+3.13%)
Apr 16, 2009	15.77	15.99	14.88	15.70	5,925,054	+0.28(+1.83%)
Apr 15, 2009	14.87	15.49	14.40	15.42	6,298,497	+0.35(+2.35%)
Apr 14, 2009	16.25	16.36	15.00	15.06	4,927,941	-1.42(-8.59%)
Apr 13, 2009	15.41	16.53	15.26	16.48	8,588,435	+0.81(+5.16%)
Apr 09, 2009	14.57	15.70	14.57	15.67	5,361,616	+1.60(+11.34%)
Apr 08, 2009	14.22	14.32	13.72	14.07	3,699,443	-0.09(-0.61%)
Apr 07, 2009	14.32	14.59	14.14	14.16	3,707,154	-0.47(-3.21%)
Apr 06, 2009	14.90	14.90	14.40	14.63	2,149,713	-0.48(-3.20%)
Apr 03, 2009	14.89	15.12	14.56	15.11	2,841,635	+0.27(+1.85%)
Apr 02, 2009	14.82	15.01	14.61	14.84	4,567,619	+0.48(+3.37%)
Apr 01, 2009	13.84	14.45	13.47	14.35	5,843,095	+0.47(+3.38%)
Mar 31, 2009	13.50	14.25	13.46	13.88	4,791,552	+0.51(+3.78%)
Mar 30, 2009	13.80	13.80	13.31	13.38	4,515,504	-1.39(-9.44%)
Mar 26, 2009	14.51	14.81	14.22	14.77	3,811,854	+0.36(+2.51%)
Mar 25, 2009	14.17	14.86	13.53	14.41	7,624,529	+0.40(+2.84%)
Mar 24, 2009	15.03	15.13	14.01	14.01	6,556,684	-1.18(-7.79%)
Mar 23, 2009	14.31	15.21	14.27	15.20	8,814,113	+1.79(+13.36%)
Mar 20, 2009	14.21	14.21	13.40	13.41	4,061,483	-0.44(-3.15%)
Mar 19, 2009	15.02	15.02	13.80	13.84	7,122,997	-0.68(-4.68%)
Mar 18, 2009	13.48	14.64	13.39	14.52	7,243,928	+0.88(+6.45%)
Mar 17, 2009	12.82	13.64	12.82	13.64	6,446,824	+0.67(+5.19%)
Mar 16, 2009	13.21	13.72	12.97	12.97	8,633,511	+0.01(+0.11%)
Mar 13, 2009	13.31	13.43	12.90	12.96	0	-0.25(-1.90%)
Mar 12, 2009	11.90	13.26	11.73	13.21	9,701,368	+1.28(+10.74%)
Mar 11, 2009	12.31	12.65	11.89	11.92	9,106,631	-0.04(-0.30%)
Mar 10, 2009	10.76	11.97	10.74	11.96	10,258,695	+1.45(+13.83%)
Mar 09, 2009	10.66	10.99	10.49	10.51	4,986,794	-0.13(-1.21%)
Mar 06, 2009	10.90	11.16	10.32	10.64	0	-0.20(-1.85%)
Mar 05, 2009	11.47	11.60	10.66	10.84	3,167,590	-0.90(-7.68%)
Mar 04, 2009	12.10	12.16	11.47	11.74	5,454,393	-0.70(-5.64%)
Mar 02, 2009	12.68	12.88	12.40	12.44	5,485,516	-0.59(-4.51%)
Feb 27, 2009	13.13	13.59	12.89	13.03	0	-0.42(-3.14%)
Feb 26, 2009	13.30	14.14	13.24	13.45	10,447,391	+0.39(+2.96%)
Feb 25, 2009	12.88	13.50	12.30	13.06	9,436,285	+0.11(+0.83%)
Feb 24, 2009	12.23	12.97	12.02	12.96	5,675,583	+0.82(+6.72%)
Feb 23, 2009	12.48	12.88	12.12	12.14	5,056,518	-0.31(-2.53%)
Feb 20, 2009	12.25	12.59	11.76	12.45	8,502,906	+0.04(+0.35%)
Feb 19, 2009	13.24	13.40	12.41	12.41	4,245,571	-0.74(-5.66%)
Feb 18, 2009	13.56	13.64	13.00	13.16	4,376,524	-0.21(-1.61%)
Feb 17, 2009	13.78	13.86	13.37	13.37	7,006,134	-0.85(-5.99%)
Feb 13, 2009	14.80	14.84	14.21	14.22	6,006,347	-0.59(-4.01%)
Feb 12, 2009	14.68	14.87	14.06	14.82	6,543,609	-0.21(-1.43%)
Feb 11, 2009	14.74	15.30	14.59	15.03	7,676,422	+0.40(+2.74%)
Feb 10, 2009	15.97	16.16	14.62	14.63	7,367,318	-1.42(-8.87%)
Feb 09, 2009	16.03	16.41	15.87	16.05	4,028,779	+0.05(+0.31%)
Feb 06, 2009	14.94	16.10	14.84	16.00	7,662,509	+1.20(+8.07%)
Feb 05, 2009	14.49	15.19	14.11	14.81	5,489,678	+0.25(+1.72%)
Feb 04, 2009	14.54	15.07	14.51	14.56	3,522,986	+0.03(+0.20%)
Feb 03, 2009	15.02	15.02	14.21	14.53	2,921,738	-0.36(-2.40%)
Feb 02, 2009	14.64	14.89	14.51	14.89	2,986,626	+0.04(+0.29%)
Jan 30, 2009	15.54	15.70	14.76	14.84	0	-0.50(-3.27%)
Jan 29, 2009	15.95	16.08	15.33	15.35	4,497,415	-0.90(-5.55%)
Jan 28, 2009	15.69	16.33	15.69	16.25	10,025,190	+1.22(+8.15%)
Jan 27, 2009	14.71	15.07	14.58	15.02	5,146,770	+0.38(+2.59%)
Jan 26, 2009	15.01	15.42	14.48	14.64	6,192,621	-0.23(-1.54%)
Jan 23, 2009	14.09	14.93	13.93	14.87	6,532,006	+0.36(+2.47%)
Jan 22, 2009	15.38	15.38	14.26	14.52	5,146,116	-1.00(-6.46%)
Jan 21, 2009	14.92	15.53	14.30	15.52	7,295,211	+1.02(+7.01%)
Jan 20, 2009	15.91	15.93	14.50	14.50	4,815,538	-1.70(-10.47%)
Jan 16, 2009	16.43	16.65	15.54	16.20	4,305,463	-0.06(-0.35%)
Jan 15, 2009	16.59	16.75	15.65	16.25	7,654,851	-0.38(-2.28%)
Jan 14, 2009	17.43	17.56	16.63	16.63	4,469,743	-1.05(-5.95%)
Jan 13, 2009	17.19	17.72	17.14	17.69	3,373,333	+0.33(+1.90%)
Jan 12, 2009	17.89	17.97	17.22	17.36	4,625,502	-0.62(-3.46%)
Jan 09, 2009	18.90	18.97	17.93	17.98	4,065,518	-0.93(-4.92%)
Jan 08, 2009	19.02	19.30	18.73	18.91	1,864,114	-0.09(-0.45%)
Jan 07, 2009	19.72	19.72	18.90	19.00	1,949,075	-1.00(-5.01%)
Jan 06, 2009	20.05	20.15	19.75	20.00	2,334,126	+0.04(+0.22%)
Jan 05, 2009	20.98	20.98	19.85	19.96	3,786,426	-0.89(-4.26%)
Jan 02, 2009	20.92	21.00	20.38	20.84	0	-0.03(-0.14%)
Jan 01, 2009	20.39	21.01	20.05	20.87	0	+0.00(+0.00%)
Dec 31, 2008	20.39	21.01	20.05	20.87	2,451,158	+0.69(+3.44%)
Dec 30, 2008	19.60	20.19	19.55	20.18	1,668,600	+0.74(+3.79%)
Dec 29, 2008	19.76	19.76	19.18	19.44	922,032	-0.26(-1.34%)
Dec 26, 2008	19.58	19.70	19.38	19.70	548,536	+0.23(+1.18%)
Dec 24, 2008	19.04	19.48	19.02	19.48	760,220	+0.36(+1.87%)
Dec 23, 2008	19.58	19.63	19.06	19.12	2,277,209	-0.24(-1.26%)
Dec 22, 2008	19.53	19.72	18.92	19.36	2,134,653	-0.26(-1.31%)
Dec 19, 2008	19.82	20.22	19.39	19.62	2,487,602	+0.18(+0.95%)
Dec 18, 2008	19.81	20.06	19.26	19.43	3,998,606	-0.32(-1.60%)
Dec 17, 2008	19.87	20.06	19.47	19.75	6,379,566	+0.01(+0.04%)
Dec 16, 2008	18.68	19.90	18.67	19.74	4,259,878	+1.31(+7.11%)
Dec 15, 2008	18.97	18.97	17.90	18.43	4,695,713	-0.54(-2.84%)
Dec 12, 2008	17.80	19.01	17.80	18.97	3,923,574	+0.77(+4.24%)
Dec 11, 2008	19.28	19.43	18.11	18.20	3,056,960	-1.30(-6.68%)
Dec 10, 2008	19.61	19.90	19.04	19.50	4,056,457	+0.11(+0.54%)
Dec 09, 2008	20.41	20.65	19.27	19.40	4,400,598	-1.07(-5.21%)
Dec 08, 2008	20.67	20.68	20.09	20.46	3,004,435	+0.35(+1.74%)
Dec 05, 2008	18.72	20.18	18.12	20.11	8,297,371	+0.98(+5.13%)
Dec 04, 2008	19.15	20.10	18.75	19.13	5,937,007	-0.36(-1.87%)
Dec 03, 2008	18.57	19.62	18.26	19.50	4,572,961	+0.67(+3.54%)
Dec 02, 2008	17.98	18.87	17.53	18.83	6,901,241	+1.45(+8.35%)

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.