Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.95	32.98	32.67	32.94	4,575,508	-0.24(-0.74%)
Nov 27, 2009	33.12	33.29	32.97	33.19	1,526,715	-0.43(-1.29%)
Nov 25, 2009	33.86	33.86	33.53	33.62	2,006,354	-0.16(-0.46%)
Nov 24, 2009	33.70	33.83	33.51	33.78	2,579,750	+0.03(+0.07%)
Nov 23, 2009	33.64	33.83	33.50	33.75	2,532,436	+0.47(+1.41%)
Nov 20, 2009	33.22	33.50	33.14	33.28	3,084,141	+0.09(+0.26%)
Nov 19, 2009	33.32	33.32	32.89	33.19	1,714,612	-0.23(-0.68%)
Nov 18, 2009	33.40	33.51	33.14	33.42	1,866,228	-0.04(-0.11%)
Nov 17, 2009	33.52	33.56	33.24	33.46	1,701,310	+0.01(+0.02%)
Nov 16, 2009	33.49	33.71	33.34	33.45	3,783,912	+0.01(+0.04%)
Nov 13, 2009	33.28	33.45	33.16	33.44	2,999,801	+0.26(+0.77%)
Nov 12, 2009	33.09	33.23	32.99	33.18	2,755,791	+0.14(+0.42%)
Nov 11, 2009	33.28	33.28	32.90	33.04	2,145,731	-0.05(-0.15%)
Nov 10, 2009	32.89	33.21	32.89	33.09	2,566,813	+0.09(+0.28%)
Nov 09, 2009	32.80	33.02	32.71	33.00	2,557,262	+0.29(+0.90%)
Nov 06, 2009	32.64	32.84	32.47	32.70	3,079,388	+0.02(+0.06%)
Nov 05, 2009	32.49	32.75	32.36	32.69	4,014,697	+0.23(+0.71%)
Nov 04, 2009	32.07	32.58	32.02	32.45	3,813,635	+0.43(+1.35%)
Nov 03, 2009	32.32	32.54	31.84	32.02	3,304,609	-0.40(-1.24%)
Nov 02, 2009	32.28	32.58	32.28	32.42	3,697,667	+0.13(+0.41%)
Oct 30, 2009	32.39	32.94	32.23	32.29	6,240,274	+0.10(+0.31%)
Oct 29, 2009	31.65	32.25	31.47	32.19	4,765,740	+0.87(+2.78%)
Oct 28, 2009	31.45	31.81	31.24	31.32	4,525,727	-0.27(-0.85%)
Oct 27, 2009	31.58	31.86	31.52	31.59	3,613,323	-0.02(-0.06%)
Oct 26, 2009	31.51	32.02	31.39	31.61	3,086,093	+0.16(+0.50%)
Oct 23, 2009	31.36	31.46	31.22	31.45	2,660,358	-0.28(-0.87%)
Oct 22, 2009	31.75	31.87	31.38	31.73	2,722,265	-0.01(-0.04%)
Oct 21, 2009	31.79	32.21	31.67	31.74	2,446,337	-0.01(-0.04%)
Oct 20, 2009	31.93	31.95	31.68	31.75	2,865,493	-0.21(-0.65%)
Oct 19, 2009	31.72	32.07	31.62	31.96	2,041,096	+0.33(+1.05%)
Oct 16, 2009	31.26	31.75	31.19	31.63	4,184,191	+0.19(+0.60%)
Oct 15, 2009	30.99	31.44	30.93	31.44	2,959,097	+0.38(+1.21%)
Oct 14, 2009	31.15	31.18	30.89	31.06	3,124,047	+0.00(+0.00%)
Oct 13, 2009	31.11	31.24	30.99	31.06	2,744,609	-0.06(-0.20%)
Oct 12, 2009	31.26	31.31	30.99	31.13	2,200,403	-0.09(-0.28%)
Oct 09, 2009	31.09	31.29	30.98	31.21	2,727,037	+0.05(+0.16%)
Oct 08, 2009	31.01	31.18	30.92	31.16	2,978,439	+0.23(+0.75%)
Oct 07, 2009	30.83	30.99	30.78	30.93	1,754,877	+0.04(+0.14%)
Oct 06, 2009	30.77	31.13	30.68	30.89	2,367,798	+0.21(+0.69%)
Oct 05, 2009	30.51	30.69	30.17	30.67	2,033,448	+0.19(+0.62%)
Oct 02, 2009	30.60	30.61	30.36	30.49	2,073,865	-0.14(-0.45%)
Oct 01, 2009	30.76	30.77	30.29	30.62	2,427,546	-0.22(-0.71%)
Sep 30, 2009	31.01	31.01	30.57	30.84	2,867,769	-0.14(-0.45%)
Sep 29, 2009	31.10	31.21	30.87	30.98	1,720,076	-0.17(-0.54%)
Sep 28, 2009	30.84	31.18	30.71	31.15	2,813,961	+0.39(+1.28%)
Sep 25, 2009	30.78	30.85	30.57	30.76	2,230,869	-0.03(-0.10%)
Sep 24, 2009	30.89	31.01	30.77	30.79	3,366,611	-0.10(-0.32%)
Sep 23, 2009	30.95	31.26	30.82	30.89	4,263,516	+0.49(+1.63%)
Sep 22, 2009	30.70	30.70	30.27	30.39	2,294,859	-0.22(-0.72%)
Sep 21, 2009	30.52	30.66	30.30	30.61	2,002,435	+0.02(+0.08%)
Sep 18, 2009	30.48	30.76	30.27	30.59	3,205,198	+0.19(+0.64%)
Sep 17, 2009	30.53	30.53	30.12	30.39	3,211,306	+0.26(+0.85%)
Sep 16, 2009	30.18	30.52	30.11	30.14	2,976,156	-0.10(-0.33%)
Sep 15, 2009	30.42	30.42	30.05	30.24	3,807,683	-0.16(-0.54%)
Sep 14, 2009	30.17	30.44	30.17	30.40	2,235,491	+0.08(+0.27%)
Sep 11, 2009	30.32	30.35	30.12	30.32	2,000,209	+0.08(+0.25%)
Sep 10, 2009	30.18	30.24	30.02	30.24	2,804,520	+0.15(+0.50%)
Sep 09, 2009	30.11	30.19	30.02	30.09	1,973,421	-0.02(-0.06%)
Sep 08, 2009	29.66	30.22	29.60	30.11	2,827,573	+0.53(+1.78%)
Sep 04, 2009	29.41	29.58	29.30	29.58	2,310,761	+0.21(+0.70%)
Sep 03, 2009	29.33	29.38	29.08	29.38	3,211,650	+0.14(+0.49%)
Sep 02, 2009	29.39	29.39	29.17	29.23	3,284,453	-0.18(-0.60%)
Sep 01, 2009	29.39	29.65	29.27	29.41	4,933,876	-0.09(-0.32%)
Aug 31, 2009	28.98	29.54	28.98	29.50	3,237,645	+0.36(+1.23%)
Aug 28, 2009	29.22	29.40	29.00	29.15	2,288,889	-0.28(-0.94%)
Aug 27, 2009	29.69	29.69	29.30	29.42	2,133,838	-0.16(-0.53%)
Aug 26, 2009	29.48	29.74	29.45	29.58	2,542,765	+0.10(+0.34%)
Aug 25, 2009	29.54	29.68	29.40	29.48	2,114,830	-0.05(-0.17%)
Aug 24, 2009	29.72	29.72	29.38	29.53	1,856,045	-0.14(-0.46%)
Aug 21, 2009	29.43	29.79	29.34	29.67	2,377,973	+0.33(+1.13%)
Aug 20, 2009	29.24	29.37	29.14	29.33	2,577,994	+0.04(+0.15%)
Aug 19, 2009	28.72	29.29	28.72	29.29	4,042,238	+0.41(+1.43%)
Aug 18, 2009	28.85	29.00	28.74	28.88	2,656,845	+0.10(+0.35%)
Aug 17, 2009	28.56	28.91	28.56	28.78	4,925,282	-0.08(-0.28%)
Aug 14, 2009	28.84	28.98	28.74	28.86	4,715,728	+0.06(+0.22%)
Aug 13, 2009	29.13	29.13	28.80	28.80	4,026,377	-0.18(-0.63%)
Aug 12, 2009	28.91	29.23	28.77	28.98	3,873,456	+0.05(+0.17%)
Aug 11, 2009	28.84	29.08	28.83	28.93	3,385,444	+0.05(+0.17%)
Aug 10, 2009	28.95	29.07	28.86	28.88	2,628,374	-0.04(-0.15%)
Aug 07, 2009	29.40	29.40	28.92	28.92	3,065,985	-0.24(-0.84%)
Aug 06, 2009	29.07	29.42	28.93	29.16	3,791,119	+0.17(+0.58%)
Aug 05, 2009	29.14	29.25	28.89	29.00	4,402,165	-0.15(-0.52%)
Aug 04, 2009	29.42	29.51	29.09	29.15	3,893,388	-0.26(-0.87%)
Aug 03, 2009	29.95	29.95	29.28	29.40	4,038,712	-0.36(-1.20%)
Jul 31, 2009	29.65	30.00	29.65	29.76	4,548,383	-0.10(-0.34%)
Jul 30, 2009	30.84	30.84	29.77	29.86	8,498,825	-0.24(-0.79%)
Jul 29, 2009	29.85	30.19	29.83	30.10	5,114,330	+0.14(+0.46%)
Jul 28, 2009	29.81	30.05	29.69	29.96	2,961,988	+0.08(+0.28%)
Jul 27, 2009	29.99	30.00	29.72	29.88	2,869,752	-0.15(-0.49%)
Jul 24, 2009	30.07	30.19	29.88	30.02	2,800,517	-0.13(-0.44%)
Jul 23, 2009	29.92	30.34	29.86	30.15	2,750,468	+0.28(+0.92%)
Jul 22, 2009	29.89	30.07	29.65	29.88	2,010,740	+0.08(+0.25%)
Jul 21, 2009	29.97	30.15	29.60	29.80	2,338,852	-0.01(-0.02%)
Jul 20, 2009	29.65	29.87	29.45	29.81	2,917,726	+0.25(+0.85%)
Jul 17, 2009	30.10	30.10	29.40	29.56	4,780,020	-0.51(-1.69%)
Jul 16, 2009	30.00	30.25	29.91	30.07	2,777,307	+0.03(+0.10%)
Jul 15, 2009	30.15	30.15	29.75	30.04	3,920,815	+0.12(+0.40%)
Jul 14, 2009	30.00	30.19	29.86	29.92	3,550,319	-0.11(-0.35%)
Jul 13, 2009	29.79	30.12	29.76	30.02	3,467,311	+0.43(+1.44%)
Jul 10, 2009	29.51	29.91	29.34	29.60	3,060,385	-0.06(-0.19%)
Jul 09, 2009	30.00	30.01	29.43	29.65	3,286,156	-0.29(-0.98%)
Jul 08, 2009	29.95	30.12	29.69	29.95	3,685,282	+0.04(+0.15%)
Jul 07, 2009	29.92	30.37	29.87	29.90	6,436,985	-0.05(-0.17%)
Jul 06, 2009	29.20	30.02	29.18	29.95	3,698,706	+0.62(+2.11%)
Jul 02, 2009	29.45	29.58	29.11	29.33	3,428,444	-0.46(-1.54%)
Jul 01, 2009	29.39	29.90	29.39	29.79	3,998,733	+0.61(+2.10%)
Jun 30, 2009	29.20	29.39	28.73	29.18	3,565,905	-0.02(-0.06%)
Jun 29, 2009	29.08	29.31	28.92	29.20	2,652,311	+0.23(+0.80%)
Jun 26, 2009	29.00	29.08	28.64	28.96	5,814,521	-0.06(-0.22%)
Jun 25, 2009	28.69	29.09	28.63	29.03	3,744,233	+0.41(+1.45%)
Jun 24, 2009	28.54	28.78	28.33	28.61	4,107,519	+0.23(+0.82%)
Jun 23, 2009	28.27	28.56	28.11	28.38	4,314,790	+0.11(+0.40%)
Jun 22, 2009	28.11	28.40	28.03	28.27	3,182,201	+0.02(+0.07%)
Jun 19, 2009	28.46	28.63	28.15	28.25	5,022,481	-0.08(-0.27%)
Jun 18, 2009	27.81	28.54	27.71	28.33	4,160,934	+0.62(+2.24%)
Jun 17, 2009	27.60	27.91	27.44	27.70	3,577,254	+0.48(+1.75%)
Jun 16, 2009	27.33	27.38	27.05	27.23	3,364,769	-0.26(-0.96%)
Jun 15, 2009	27.71	27.81	27.18	27.49	2,674,990	-0.42(-1.50%)
Jun 12, 2009	27.47	27.95	27.25	27.91	3,067,497	+0.38(+1.37%)
Jun 11, 2009	27.25	27.86	27.25	27.54	3,183,150	+0.29(+1.08%)
Jun 10, 2009	27.70	27.88	27.10	27.24	2,824,496	-0.29(-1.05%)
Jun 09, 2009	28.02	28.02	27.51	27.53	2,927,434	-0.36(-1.30%)
Jun 08, 2009	27.60	28.06	27.48	27.89	3,358,123	+0.46(+1.69%)
Jun 05, 2009	27.85	27.85	27.26	27.43	2,665,147	-0.16(-0.59%)
Jun 04, 2009	27.82	27.99	27.52	27.59	3,363,853	-0.16(-0.59%)
Jun 03, 2009	27.78	28.08	27.69	27.75	3,606,492	-0.18(-0.63%)
Jun 02, 2009	27.47	28.09	27.40	27.93	4,025,983	+0.46(+1.66%)
Jun 01, 2009	27.34	27.57	27.18	27.47	3,086,840	+0.38(+1.39%)
May 29, 2009	27.22	27.25	26.84	27.10	3,293,126	-0.04(-0.14%)
May 28, 2009	27.03	27.29	26.87	27.13	3,155,269	+0.05(+0.18%)
May 27, 2009	27.60	27.60	26.98	27.08	4,157,975	-0.47(-1.71%)
May 26, 2009	27.34	27.64	26.99	27.55	2,404,120	+0.19(+0.69%)
May 22, 2009	27.22	27.66	27.13	27.37	2,454,784	+0.16(+0.58%)
May 21, 2009	27.12	27.24	26.93	27.21	2,141,257	-0.13(-0.48%)
May 20, 2009	27.47	27.77	27.30	27.34	2,845,100	-0.08(-0.27%)
May 19, 2009	27.47	27.54	27.30	27.42	2,470,169	-0.04(-0.14%)
May 18, 2009	27.17	27.51	26.97	27.45	2,767,653	+0.39(+1.46%)
May 15, 2009	27.15	27.32	26.82	27.06	3,137,571	-0.14(-0.51%)
May 14, 2009	26.69	27.23	26.55	27.20	4,944,519	+0.49(+1.85%)
May 13, 2009	26.84	27.12	26.56	26.70	3,221,289	-0.33(-1.23%)
May 12, 2009	26.93	27.21	26.83	27.03	3,124,178	+0.14(+0.54%)
May 11, 2009	26.60	26.95	26.46	26.89	2,874,449	+0.06(+0.21%)
May 08, 2009	26.96	27.02	26.63	26.83	2,217,296	+0.11(+0.42%)
May 07, 2009	27.17	27.25	26.54	26.72	4,023,327	-0.22(-0.81%)
May 06, 2009	27.39	27.56	26.71	26.94	3,617,346	-0.24(-0.90%)
May 05, 2009	27.64	28.14	27.00	27.18	5,757,476	-0.55(-1.97%)
May 04, 2009	27.35	27.87	27.08	27.73	5,434,288	+0.54(+1.98%)
May 01, 2009	26.43	27.25	26.43	27.19	5,471,937	+0.81(+3.06%)
Apr 30, 2009	25.67	27.51	25.24	26.38	9,510,688	+1.64(+6.61%)
Apr 29, 2009	24.67	25.01	24.61	24.75	3,767,670	+0.19(+0.79%)
Apr 28, 2009	24.11	24.65	24.11	24.55	3,111,839	+0.29(+1.19%)
Apr 27, 2009	24.22	24.70	24.18	24.27	3,093,847	-0.13(-0.54%)
Apr 24, 2009	24.72	24.72	24.06	24.40	3,010,642	-0.11(-0.43%)
Apr 23, 2009	24.62	24.72	24.28	24.50	3,660,760	-0.15(-0.61%)
Apr 22, 2009	25.03	25.03	24.63	24.65	3,062,811	-0.39(-1.58%)
Apr 21, 2009	24.66	25.36	24.66	25.05	3,051,984	+0.24(+0.96%)
Apr 20, 2009	24.90	25.37	24.74	24.81	3,400,647	-0.31(-1.25%)
Apr 17, 2009	25.24	25.37	24.90	25.12	3,381,707	-0.09(-0.35%)
Apr 16, 2009	25.10	25.29	24.59	25.21	4,360,402	+0.24(+0.98%)
Apr 15, 2009	24.60	24.97	24.51	24.97	3,002,337	+0.37(+1.50%)
Apr 14, 2009	24.57	24.70	24.21	24.60	3,457,002	+0.01(+0.05%)
Apr 13, 2009	24.69	25.04	24.55	24.58	3,626,788	-0.19(-0.78%)
Apr 09, 2009	25.00	25.01	24.52	24.78	3,969,551	+0.21(+0.84%)
Apr 08, 2009	24.45	24.60	24.26	24.57	3,923,152	+0.17(+0.69%)
Apr 07, 2009	23.84	24.54	23.84	24.40	5,751,738	+0.26(+1.06%)
Apr 06, 2009	23.71	24.15	23.71	24.15	4,057,018	+0.33(+1.39%)
Apr 03, 2009	24.14	24.24	23.56	23.81	4,313,610	-0.09(-0.39%)
Apr 02, 2009	24.02	24.23	23.70	23.91	6,329,021	+0.36(+1.52%)
Apr 01, 2009	22.74	23.71	22.74	23.55	6,387,308	+0.60(+2.62%)
Mar 31, 2009	23.08	23.21	22.73	22.95	4,260,683	+0.09(+0.41%)
Mar 30, 2009	22.87	23.02	22.60	22.86	3,093,388	-0.71(-3.03%)
Mar 26, 2009	23.50	23.58	23.16	23.57	3,902,069	+0.09(+0.37%)
Mar 25, 2009	23.47	23.58	23.12	23.48	5,188,706	+0.19(+0.83%)
Mar 24, 2009	23.41	23.66	23.27	23.29	3,693,681	-0.33(-1.41%)
Mar 23, 2009	23.19	23.62	23.18	23.62	4,518,847	+0.80(+3.49%)
Mar 20, 2009	22.99	23.24	22.77	22.82	5,600,619	-0.18(-0.78%)
Mar 19, 2009	23.37	23.39	22.87	23.00	4,673,621	-0.18(-0.80%)
Mar 18, 2009	23.27	23.33	22.79	23.19	7,105,423	-0.54(-2.27%)
Mar 17, 2009	23.58	23.81	23.42	23.73	5,660,457	-0.02(-0.08%)
Mar 16, 2009	23.32	23.99	23.21	23.75	3,987,708	+0.57(+2.46%)
Mar 13, 2009	23.18	23.29	22.90	23.18	0	+0.19(+0.85%)
Mar 12, 2009	22.45	23.07	22.33	22.98	4,740,092	+0.53(+2.34%)
Mar 11, 2009	22.82	22.84	22.37	22.45	4,601,333	-0.21(-0.91%)
Mar 10, 2009	22.91	22.91	22.37	22.66	6,692,889	+0.11(+0.47%)
Mar 09, 2009	23.03	23.14	22.54	22.55	5,133,835	-0.73(-3.12%)
Mar 06, 2009	22.97	23.57	22.75	23.28	0	+0.28(+1.20%)
Mar 05, 2009	23.65	23.65	22.83	23.01	7,185,145	-0.85(-3.55%)
Mar 04, 2009	24.11	24.27	23.44	23.85	6,830,421	+0.08(+0.34%)
Mar 02, 2009	24.01	24.29	23.73	23.77	6,044,206	-0.61(-2.52%)
Feb 27, 2009	23.85	24.70	23.81	24.38	0	+0.13(+0.54%)
Feb 26, 2009	24.87	24.87	24.22	24.25	5,938,565	-0.32(-1.30%)
Feb 25, 2009	24.67	24.91	24.51	24.57	4,738,006	-0.28(-1.13%)
Feb 24, 2009	24.47	24.99	24.43	24.85	5,340,025	+0.38(+1.54%)
Feb 23, 2009	25.41	25.41	24.30	24.48	5,020,514	-0.69(-2.74%)
Feb 20, 2009	25.10	25.56	24.82	25.17	0	-0.43(-1.66%)
Feb 19, 2009	25.52	25.91	25.34	25.59	4,137,380	+0.33(+1.29%)
Feb 18, 2009	25.40	25.52	25.05	25.27	4,551,244	+0.11(+0.42%)
Feb 17, 2009	25.54	25.92	25.02	25.16	4,109,000	-0.76(-2.95%)
Feb 13, 2009	25.85	26.19	25.63	25.93	4,378,292	+0.04(+0.17%)
Feb 12, 2009	25.70	25.89	25.17	25.88	5,426,183	-0.10(-0.39%)
Feb 11, 2009	26.00	26.13	25.56	25.98	4,679,748	+0.13(+0.51%)
Feb 10, 2009	27.07	27.08	25.67	25.85	6,489,800	-1.23(-4.56%)
Feb 09, 2009	27.27	27.39	26.85	27.08	3,404,083	-0.22(-0.80%)
Feb 06, 2009	27.44	27.54	26.94	27.30	4,850,331	-0.06(-0.23%)
Feb 05, 2009	27.06	27.72	27.03	27.37	5,230,297	+0.12(+0.44%)
Feb 04, 2009	28.17	28.17	27.03	27.25	5,466,689	-0.90(-3.21%)
Feb 03, 2009	27.79	28.26	27.30	28.15	3,184,899	+0.49(+1.77%)
Feb 02, 2009	26.96	27.74	26.96	27.66	2,498,048	+0.29(+1.05%)
Jan 30, 2009	28.21	28.21	27.19	27.37	0	-0.90(-3.17%)
Jan 29, 2009	28.21	28.78	28.08	28.27	2,522,541	-0.04(-0.16%)
Jan 28, 2009	28.57	28.59	28.12	28.31	3,174,277	-0.03(-0.11%)
Jan 27, 2009	28.19	28.49	28.07	28.34	2,557,433	+0.33(+1.19%)
Jan 26, 2009	27.71	28.33	27.71	28.01	3,354,415	+0.30(+1.09%)
Jan 23, 2009	27.54	27.80	27.27	27.71	3,879,203	-0.43(-1.54%)
Jan 22, 2009	27.55	28.24	27.51	28.14	5,042,539	-0.12(-0.42%)
Jan 21, 2009	28.45	28.45	27.69	28.26	4,231,441	+0.27(+0.96%)
Jan 20, 2009	27.88	28.63	27.67	27.99	5,850,295	+0.03(+0.11%)
Jan 16, 2009	27.45	28.10	27.44	27.96	0	+1.18(+4.40%)
Jan 15, 2009	26.65	26.80	26.29	26.78	4,386,291	+0.06(+0.23%)
Jan 14, 2009	27.15	27.18	26.56	26.72	3,494,268	-0.78(-2.85%)
Jan 13, 2009	27.39	27.58	27.21	27.50	3,051,755	+0.13(+0.46%)
Jan 12, 2009	27.28	27.47	27.03	27.38	3,794,988	+0.10(+0.37%)
Jan 09, 2009	27.75	28.16	27.14	27.28	3,090,885	-0.52(-1.87%)
Jan 08, 2009	27.79	27.99	26.47	27.80	3,778,045	-0.06(-0.23%)
Jan 07, 2009	27.64	28.26	27.64	27.86	3,834,728	-0.11(-0.40%)
Jan 06, 2009	28.25	28.43	27.79	27.97	3,277,429	-0.09(-0.31%)
Jan 05, 2009	28.16	28.31	27.91	28.06	3,725,606	-0.16(-0.58%)
Jan 02, 2009	27.55	28.43	27.23	28.22	0	+0.75(+2.74%)
Jan 01, 2009	27.03	27.62	27.03	27.47	0	+0.00(+0.00%)
Dec 31, 2008	27.03	27.62	27.03	27.47	3,241,143	+0.41(+1.53%)
Dec 30, 2008	26.42	27.06	26.42	27.06	4,304,562	+0.70(+2.64%)
Dec 29, 2008	26.56	26.56	26.17	26.36	3,207,519	-0.14(-0.52%)
Dec 26, 2008	26.16	26.64	26.16	26.50	1,897,745	+0.40(+1.54%)
Dec 24, 2008	26.16	26.30	25.93	26.10	1,163,276	+0.14(+0.56%)
Dec 23, 2008	26.47	26.68	25.88	25.96	3,690,241	-0.50(-1.89%)
Dec 22, 2008	26.65	26.95	26.13	26.46	3,444,372	-0.25(-0.94%)
Dec 19, 2008	27.30	27.30	26.61	26.71	4,488,331	+0.01(+0.05%)
Dec 18, 2008	26.99	27.41	26.45	26.70	4,605,730	-0.10(-0.37%)
Dec 17, 2008	27.57	27.57	26.75	26.80	4,899,772	-0.73(-2.64%)
Dec 16, 2008	26.53	27.55	26.50	27.52	4,976,707	+1.12(+4.22%)
Dec 15, 2008	26.85	26.85	26.16	26.41	3,315,579	-0.24(-0.89%)
Dec 12, 2008	25.98	26.66	25.61	26.65	4,315,835	+0.59(+2.26%)
Dec 11, 2008	25.97	26.55	25.94	26.06	4,446,261	-0.26(-0.98%)
Dec 10, 2008	26.56	26.98	25.91	26.31	4,442,517	-0.07(-0.26%)
Dec 09, 2008	26.77	27.20	26.30	26.38	4,144,579	-0.46(-1.73%)
Dec 08, 2008	27.61	27.61	26.67	26.85	5,355,003	+0.08(+0.28%)
Dec 05, 2008	25.58	26.84	25.57	26.77	6,224,501	+1.16(+4.53%)
Dec 04, 2008	26.07	26.38	25.36	25.61	3,668,664	-0.65(-2.46%)
Dec 03, 2008	25.71	26.28	25.26	26.26	4,011,114	+0.31(+1.21%)
Dec 02, 2008	25.96	26.21	25.29	25.94	6,747,123	+0.31(+1.22%)

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.